| 報告日 | コード | 銘柄 | 残高 | 割合 | 初値 | 高値 | 安値 | 終値 | 出来高 | | per |
|---|
| 2025-03-26 | 1332 | ニッスイ | 1,665,993 | 0.53% | 932 | 932 | 921 | 922 | 1,626,300 | ▲ | 0.12% |
| 2025-03-31 | 1332 | ニッスイ | 2,024,796 | 0.64% | 905 | 909 | 893 | 903 | 1,617,200 | ▲ | 0.10% |
| 2025-04-02 | 1332 | ニッスイ | 2,193,337 | 0.70% | 899 | 899 | 877 | 880 | 1,267,800 | ▲ | 0.05% |
| 2025-04-07 | 1332 | ニッスイ | 2,140,444 | 0.68% | 815 | 828 | 795 | 796 | 3,001,700 | ▼ | -0.01% |
| 2025-04-11 | 1332 | ニッスイ | 2,363,976 | 0.75% | 818 | 841 | 818 | 841 | 1,338,400 | ▲ | 0.06% |
| 2024-05-27 | 135A | ヴレインＳ | 50,700 | 0.50% | 3,775 | 3,850 | 3,750 | 3,800 | 68,000 | ▲ | 0.01% |
| 2024-05-28 | 135A | ヴレインＳ | 47,800 | 0.47% | 3,800 | 3,965 | 3,755 | 3,910 | 105,600 | ▼ | -0.03% |
| 2024-05-30 | 135A | ヴレインＳ | 58,800 | 0.58% | 3,555 | 3,580 | 3,330 | 3,460 | 296,000 | ▲ | 0.10% |
| 2024-06-19 | 135A | ヴレインＳ | 66,700 | 0.65% | 3,400 | 3,430 | 3,210 | 3,220 | 86,100 | ▲ | 0.07% |
| 2024-06-20 | 135A | ヴレインＳ | 74,600 | 0.73% | 3,210 | 3,380 | 3,210 | 3,315 | 82,200 | ▲ | 0.07% |
| 2024-06-28 | 135A | ヴレインＳ | 69,700 | 0.68% | 4,040 | 4,060 | 3,785 | 3,800 | 170,700 | ▼ | -0.04% |
| 2024-07-03 | 135A | ヴレインＳ | 71,500 | 0.70% | 3,620 | 3,715 | 3,525 | 3,595 | 88,700 | ▲ | 0.01% |
| 2024-07-10 | 135A | ヴレインＳ | 68,600 | 0.67% | 3,280 | 3,315 | 3,185 | 3,230 | 123,600 | ▼ | -0.02% |
| 2024-07-11 | 135A | ヴレインＳ | 95,400 | 0.94% | 3,250 | 3,390 | 3,165 | 3,360 | 202,000 | ▲ | 0.26% |
| 2024-07-12 | 135A | ヴレインＳ | 86,700 | 0.85% | 2,760 | 3,130 | 2,740 | 3,080 | 855,600 | ▼ | -0.08% |
| 2024-07-19 | 135A | ヴレインＳ | 78,100 | 0.77% | 3,050 | 3,250 | 3,050 | 3,185 | 81,700 | ▼ | -0.07% |
| 2024-07-22 | 135A | ヴレインＳ | 83,900 | 0.82% | 3,115 | 3,165 | 2,990 | 3,015 | 82,700 | ▲ | 0.04% |
| 2024-08-05 | 135A | ヴレインＳ | 77,200 | 0.76% | 2,072 | 2,198 | 1,922 | 1,922 | 238,600 | ▼ | -0.05% |
| 2024-09-03 | 135A | ヴレインＳ | 78,300 | 0.77% | 3,000 | 3,180 | 2,931 | 3,115 | 98,700 | ▼ | -0.04% |
| 2024-09-04 | 135A | ヴレインＳ | 82,300 | 0.81% | 2,950 | 3,035 | 2,910 | 2,960 | 120,400 | ▲ | 0.04% |
| 2024-09-05 | 135A | ヴレインＳ | 80,600 | 0.79% | 2,910 | 3,295 | 2,910 | 3,150 | 155,400 | ▼ | -0.02% |
| 2024-09-06 | 135A | ヴレインＳ | 84,100 | 0.83% | 3,125 | 3,200 | 2,880 | 2,992 | 135,600 | ▲ | 0.03% |
| 2024-09-11 | 135A | ヴレインＳ | 79,900 | 0.79% | 2,808 | 2,847 | 2,586 | 2,629 | 120,700 | ▼ | -0.03% |
| 2024-09-18 | 135A | ヴレインＳ | 76,900 | 0.76% | 2,651 | 2,675 | 2,537 | 2,550 | 58,700 | ▼ | -0.05% |
| 2024-09-24 | 135A | ヴレインＳ | 81,100 | 0.80% | 2,899 | 2,948 | 2,827 | 2,843 | 45,000 | ▲ | 0.04% |
| 2024-10-01 | 135A | ヴレインＳ | 78,500 | 0.77% | 2,641 | 2,763 | 2,630 | 2,719 | 38,100 | ▼ | -0.03% |
| 2024-10-03 | 135A | ヴレインＳ | 82,600 | 0.81% | 2,666 | 2,709 | 2,591 | 2,602 | 38,100 | ▲ | 0.04% |
| 2024-10-09 | 135A | ヴレインＳ | 80,700 | 0.79% | 2,466 | 2,500 | 2,456 | 2,485 | 21,500 | ▼ | -0.02% |
| 2024-10-11 | 135A | ヴレインＳ | 82,000 | 0.81% | 2,560 | 2,610 | 2,519 | 2,571 | 61,300 | ▲ | 0.02% |
| 2024-10-15 | 135A | ヴレインＳ | 94,100 | 0.93% | 2,621 | 2,660 | 2,466 | 2,500 | 115,500 | ▲ | 0.12% |
| 2024-10-16 | 135A | ヴレインＳ | 88,200 | 0.87% | 2,350 | 2,450 | 2,231 | 2,245 | 280,900 | ▼ | -0.06% |
| 2024-10-18 | 135A | ヴレインＳ | 92,800 | 0.91% | 2,345 | 2,440 | 2,335 | 2,354 | 103,300 | ▲ | 0.04% |
| 2024-10-22 | 135A | ヴレインＳ | 102,600 | 1.01% | 2,500 | 2,522 | 2,367 | 2,392 | 67,400 | ▲ | 0.09% |
| 2024-10-29 | 135A | ヴレインＳ | 111,600 | 1.10% | 2,241 | 2,327 | 2,225 | 2,292 | 45,700 | ▲ | 0.09% |
| 2024-11-05 | 135A | ヴレインＳ | 124,000 | 1.22% | 2,158 | 2,240 | 2,136 | 2,151 | 47,600 | ▲ | 0.11% |
| 2024-11-07 | 135A | ヴレインＳ | 116,400 | 1.15% | 2,093 | 2,290 | 2,066 | 2,073 | 106,800 | ▼ | -0.07% |
| 2024-11-11 | 135A | ヴレインＳ | 105,900 | 1.04% | 2,062 | 2,082 | 2,008 | 2,039 | 83,700 | ▼ | -0.10% |
| 2024-11-12 | 135A | ヴレインＳ | 77,200 | 0.76% | 2,088 | 2,249 | 2,050 | 2,090 | 161,300 | ▼ | -0.28% |
| 2024-11-13 | 135A | ヴレインＳ | 56,900 | 0.56% | 2,102 | 2,187 | 2,101 | 2,155 | 104,800 | ▼ | -0.19% |
| 2024-11-14 | 135A | ヴレインＳ | 64,000 | 0.63% | 2,137 | 2,137 | 1,941 | 1,941 | 161,300 | ▲ | 0.06% |
| 2024-11-29 | 135A | ヴレインＳ | 71,800 | 0.71% | 1,876 | 1,906 | 1,815 | 1,815 | 104,500 | ▲ | 0.07% |
| 2024-12-11 | 135A | ヴレインＳ | 81,400 | 0.80% | 1,710 | 1,710 | 1,625 | 1,664 | 146,000 | ▲ | 0.09% |
| 2024-12-20 | 135A | ヴレインＳ | 79,700 | 0.78% | 1,887 | 1,900 | 1,792 | 1,820 | 100,800 | ▼ | -0.02% |
| 2024-12-24 | 135A | ヴレインＳ | 82,300 | 0.81% | 2,016 | 2,026 | 1,900 | 1,908 | 133,300 | ▲ | 0.03% |
| 2024-12-25 | 135A | ヴレインＳ | 78,200 | 0.77% | 1,906 | 1,956 | 1,842 | 1,872 | 112,000 | ▼ | -0.04% |
| 2024-12-27 | 135A | ヴレインＳ | 68,600 | 0.67% | 1,900 | 1,959 | 1,889 | 1,899 | 73,300 | ▼ | -0.09% |
| 2024-12-30 | 135A | ヴレインＳ | 59,200 | 0.58% | 1,902 | 2,025 | 1,890 | 2,003 | 137,900 | ▼ | -0.09% |
| 2025-01-06 | 135A | ヴレインＳ | 61,300 | 0.60% | 2,071 | 2,094 | 2,019 | 2,032 | 96,700 | ▲ | 0.02% |
| 2025-01-10 | 135A | ヴレインＳ | 60,500 | 0.59% | 1,960 | 1,962 | 1,910 | 1,950 | 45,900 | ▼ | -0.01% |
| 2025-01-14 | 135A | ヴレインＳ | 31,900 | 0.31% | 2,025 | 2,128 | 1,990 | 2,090 | 233,900 | ▼ | -0.27% |
| 2025-01-23 | 135A | ヴレインＳ | 69,700 | 0.68% | 1,750 | 1,830 | 1,747 | 1,800 | 165,900 | ▲ | 0.31% |
| 2025-01-24 | 135A | ヴレインＳ | 77,500 | 0.76% | 1,840 | 1,970 | 1,820 | 1,909 | 134,700 | ▲ | 0.07% |
| 2025-01-29 | 135A | ヴレインＳ | 69,000 | 0.68% | 1,967 | 2,124 | 1,917 | 2,115 | 124,400 | ▼ | -0.07% |
| 2025-01-30 | 135A | ヴレインＳ | 104,100 | 1.02% | 2,235 | 2,248 | 2,060 | 2,062 | 188,800 | ▲ | 0.34% |
| 2025-01-30 | 135A | ヴレインＳ | 104,100 | 1.02% | 2,235 | 2,248 | 2,060 | 2,062 | 188,800 | ▲ | 0.34% |
| 2025-01-31 | 135A | ヴレインＳ | 129,800 | 1.28% | 2,000 | 2,012 | 1,955 | 1,968 | 104,900 | ▲ | 0.26% |
| 2025-01-31 | 135A | ヴレインＳ | 129,800 | 1.28% | 2,000 | 2,012 | 1,955 | 1,968 | 104,900 | ▲ | 0.26% |
| 2025-02-04 | 135A | ヴレインＳ | 119,200 | 1.17% | 1,929 | 2,015 | 1,922 | 1,956 | 71,900 | ▼ | -0.11% |
| 2025-02-04 | 135A | ヴレインＳ | 119,200 | 1.17% | 1,929 | 2,015 | 1,922 | 1,956 | 71,900 | ▼ | -0.11% |
| 2025-02-06 | 135A | ヴレインＳ | 121,600 | 1.20% | 1,928 | 1,963 | 1,910 | 1,945 | 33,800 | ▲ | 0.03% |
| 2025-02-06 | 135A | ヴレインＳ | 121,600 | 1.20% | 1,928 | 1,963 | 1,910 | 1,945 | 33,800 | ▲ | 0.03% |
| 2025-02-07 | 135A | ヴレインＳ | 116,400 | 1.15% | 1,962 | 2,190 | 1,961 | 2,180 | 150,200 | ▼ | -0.05% |
| 2025-02-07 | 135A | ヴレインＳ | 116,400 | 1.15% | 1,962 | 2,190 | 1,961 | 2,180 | 150,200 | ▼ | -0.05% |
| 2025-02-13 | 135A | ヴレインＳ | 126,800 | 1.25% | 2,390 | 2,398 | 2,305 | 2,378 | 95,100 | ▲ | 0.10% |
| 2025-02-27 | 135A | ヴレインＳ | 117,200 | 1.15% | 2,239 | 2,261 | 2,173 | 2,179 | 54,400 | ▼ | -0.10% |
| 2025-03-04 | 135A | ヴレインＳ | 109,800 | 1.08% | 2,139 | 2,139 | 2,020 | 2,047 | 45,100 | ▼ | -0.06% |
| 2025-03-05 | 135A | ヴレインＳ | 113,700 | 1.12% | 2,017 | 2,120 | 2,001 | 2,120 | 42,700 | ▲ | 0.04% |
| 2025-03-12 | 135A | ヴレインＳ | 110,400 | 1.09% | 1,998 | 2,045 | 1,996 | 2,024 | 21,000 | ▼ | -0.03% |
| 2025-03-13 | 135A | ヴレインＳ | 113,000 | 1.11% | 2,074 | 2,104 | 2,063 | 2,075 | 31,700 | ▲ | 0.02% |
| 2025-03-26 | 135A | ヴレインＳ | 111,000 | 1.09% | 2,090 | 2,127 | 2,036 | 2,042 | 49,100 | ▼ | -0.02% |
| 2025-03-27 | 135A | ヴレインＳ | 111,600 | 1.10% | 2,031 | 2,058 | 2,020 | 2,047 | 34,800 | ▲ | 0.01% |
| 2025-03-31 | 135A | ヴレインＳ | 111,000 | 1.09% | 1,981 | 1,981 | 1,878 | 1,930 | 82,900 | ▼ | -0.01% |
| 2025-04-02 | 135A | ヴレインＳ | 111,900 | 1.10% | 2,002 | 2,002 | 1,912 | 1,962 | 54,100 | ▲ | 0.01% |
| 2025-04-03 | 135A | ヴレインＳ | 105,100 | 1.03% | 1,882 | 1,960 | 1,874 | 1,899 | 73,300 | ▼ | -0.07% |
| 2025-04-04 | 135A | ヴレインＳ | 95,200 | 0.94% | 1,859 | 1,881 | 1,721 | 1,780 | 150,300 | ▼ | -0.09% |
| 2025-04-07 | 135A | ヴレインＳ | 87,100 | 0.86% | 1,499 | 1,671 | 1,481 | 1,570 | 109,000 | ▼ | -0.07% |
| 2025-04-08 | 135A | ヴレインＳ | 93,900 | 0.92% | 1,750 | 1,784 | 1,713 | 1,745 | 66,400 | ▲ | 0.06% |
| 2025-04-11 | 135A | ヴレインＳ | 106,400 | 1.05% | 1,805 | 1,969 | 1,782 | 1,969 | 52,400 | ▲ | 0.13% |
| 2025-04-14 | 135A | ヴレインＳ | 141,300 | 1.39% | 2,025 | 2,050 | 1,971 | 1,986 | 132,700 | ▲ | 0.33% |
| 2025-04-15 | 135A | ヴレインＳ | 108,100 | 1.06% | 2,270 | 2,386 | 2,260 | 2,386 | 348,700 | ▼ | -0.32% |
| 2024-03-01 | 137A | ココリブ | 14,600 | 0.50% | 2,734 | 2,930 | 2,445 | 2,467 | 1,928,000 | ▲ | 0.50% |
| 2024-03-05 | 137A | ココリブ | 25,000 | 0.85% | 2,364 | 2,543 | 2,276 | 2,440 | 971,800 | ▲ | 0.35% |
| 2024-03-06 | 137A | ココリブ | 21,400 | 0.73% | 2,400 | 2,429 | 2,341 | 2,370 | 242,600 | ▼ | -0.12% |
| 2024-03-07 | 137A | ココリブ | 25,300 | 0.86% | 2,370 | 2,420 | 2,200 | 2,200 | 283,900 | ▲ | 0.13% |
| 2024-03-08 | 137A | ココリブ | 18,200 | 0.62% | 2,185 | 2,219 | 2,001 | 2,005 | 209,000 | ▼ | -0.24% |
| 2024-03-11 | 137A | ココリブ | 20,800 | 0.71% | 1,915 | 1,943 | 1,808 | 1,832 | 168,000 | ▲ | 0.08% |
| 2024-03-12 | 137A | ココリブ | 13,900 | 0.47% | 1,850 | 2,000 | 1,850 | 1,930 | 188,400 | ▼ | -0.24% |
| 2024-04-04 | 137A | ココリブ | 18,000 | 0.61% | 1,849 | 1,850 | 1,716 | 1,716 | 93,000 | ▲ | 0.25% |
| 2024-04-05 | 137A | ココリブ | 10,900 | 0.37% | 1,636 | 1,675 | 1,585 | 1,631 | 111,200 | ▼ | -0.24% |
| 2024-04-11 | 137A | ココリブ | 15,700 | 0.53% | 1,620 | 1,653 | 1,569 | 1,590 | 66,400 | ▲ | 0.12% |
| 2024-04-12 | 137A | ココリブ | 21,100 | 0.72% | 1,571 | 1,571 | 1,464 | 1,481 | 130,300 | ▲ | 0.18% |
| 2024-04-15 | 137A | ココリブ | 15,400 | 0.52% | 1,421 | 1,526 | 1,418 | 1,501 | 54,500 | ▼ | -0.19% |
| 2024-04-16 | 137A | ココリブ | 13,300 | 0.45% | 1,501 | 1,501 | 1,421 | 1,433 | 57,200 | ▼ | -0.07% |
| 2024-03-04 | 1384 | ホクリヨウ | 57,200 | 0.67% | 1,055 | 1,078 | 1,052 | 1,068 | 58,900 | ▼ | -0.03% |
| 2024-03-07 | 1384 | ホクリヨウ | 50,500 | 0.59% | 1,101 | 1,130 | 1,100 | 1,130 | 61,000 | ▼ | -0.08% |
| 2024-03-11 | 1384 | ホクリヨウ | 53,300 | 0.63% | 1,109 | 1,123 | 1,096 | 1,102 | 46,700 | ▲ | 0.04% |
| 2024-03-14 | 1384 | ホクリヨウ | 49,200 | 0.58% | 1,116 | 1,125 | 1,093 | 1,093 | 67,700 | ▼ | -0.05% |
| 2024-03-27 | 1384 | ホクリヨウ | 54,400 | 0.64% | 1,118 | 1,119 | 1,109 | 1,114 | 45,100 | ▲ | 0.06% |
| 2024-04-01 | 1384 | ホクリヨウ | 59,900 | 0.70% | 1,065 | 1,067 | 1,035 | 1,038 | 28,800 | ▲ | 0.05% |
| 2024-04-15 | 1384 | ホクリヨウ | 67,900 | 0.80% | 1,018 | 1,023 | 1,013 | 1,016 | 12,400 | ▲ | 0.10% |
| 2024-04-24 | 1384 | ホクリヨウ | 67,400 | 0.79% | 1,019 | 1,028 | 1,016 | 1,027 | 26,000 | ▼ | -0.01% |
| 2024-05-15 | 1384 | ホクリヨウ | 67,900 | 0.80% | 999 | 1,009 | 995 | 998 | 75,000 | ▲ | 0.01% |
| 2024-05-17 | 1384 | ホクリヨウ | 67,100 | 0.79% | 995 | 1,004 | 995 | 1,001 | 9,400 | ▼ | -0.01% |
| 2024-07-16 | 1384 | ホクリヨウ | 67,800 | 0.80% | 1,001 | 1,002 | 996 | 999 | 22,500 | ▲ | 0.01% |
| 2024-07-17 | 1384 | ホクリヨウ | 66,700 | 0.78% | 999 | 1,000 | 997 | 1,000 | 18,000 | ▼ | -0.02% |
| 2024-07-24 | 1384 | ホクリヨウ | 68,400 | 0.80% | 1,000 | 1,000 | 990 | 995 | 35,500 | ▲ | 0.02% |
| 2024-07-26 | 1384 | ホクリヨウ | 67,200 | 0.79% | 997 | 997 | 990 | 992 | 32,400 | ▼ | -0.01% |
| 2024-08-05 | 1384 | ホクリヨウ | 68,800 | 0.81% | 911 | 926 | 850 | 850 | 97,900 | ▲ | 0.02% |
| 2024-08-06 | 1384 | ホクリヨウ | 64,700 | 0.76% | 865 | 945 | 865 | 928 | 33,400 | ▼ | -0.05% |
| 2024-08-15 | 1384 | ホクリヨウ | 58,200 | 0.68% | 956 | 963 | 948 | 955 | 14,500 | ▼ | -0.07% |
| 2024-09-03 | 1384 | ホクリヨウ | 41,600 | 0.49% | 992 | 993 | 986 | 988 | 11,500 | ▼ | -0.04% |
| 2024-09-04 | 1384 | ホクリヨウ | 42,900 | 0.50% | 982 | 989 | 977 | 980 | 17,400 | ▲ | 0.01% |
| 2024-09-09 | 1384 | ホクリヨウ | 41,900 | 0.49% | 971 | 985 | 971 | 983 | 8,500 | ▼ | -0.01% |
| 2024-09-10 | 1384 | ホクリヨウ | 42,900 | 0.50% | 984 | 988 | 981 | 982 | 8,100 | ▲ | 0.01% |
| 2024-09-25 | 1384 | ホクリヨウ | 41,900 | 0.49% | 999 | 1,006 | 998 | 1,006 | 22,600 | ▼ | -0.01% |
| 2024-07-25 | 1407 | ウエストＨＤ | 232,304 | 0.50% | 2,179 | 2,257 | 2,171 | 2,233 | 423,400 | ▲ | 0.09% |
| 2024-07-26 | 1407 | ウエストＨＤ | 228,703 | 0.49% | 2,221 | 2,251 | 2,196 | 2,197 | 142,900 | ▼ | -0.01% |
| 2025-02-18 | 1419 | タマホーム | 200,170 | 0.67% | 3,370 | 3,420 | 3,335 | 3,385 | 191,800 | ▲ | 0.49% |
| 2025-02-19 | 1419 | タマホーム | 212,212 | 0.72% | 3,385 | 3,400 | 3,345 | 3,345 | 100,400 | ▲ | 0.04% |
| 2025-02-26 | 1419 | タマホーム | 191,450 | 0.64% | 3,365 | 3,385 | 3,340 | 3,385 | 91,400 | ▼ | -0.07% |
| 2025-02-28 | 1419 | タマホーム | 163,514 | 0.55% | 3,420 | 3,425 | 3,345 | 3,345 | 202,800 | ▼ | -0.08% |
| 2025-03-04 | 1419 | タマホーム | 146,901 | 0.49% | 3,380 | 3,420 | 3,365 | 3,420 | 103,200 | ▼ | -0.06% |
| 2025-03-05 | 1419 | タマホーム | 147,676 | 0.50% | 3,400 | 3,415 | 3,380 | 3,405 | 90,500 | ▲ | 0.01% |
| 2025-03-06 | 1419 | タマホーム | 145,447 | 0.49% | 3,405 | 3,430 | 3,400 | 3,415 | 74,100 | ▼ | -0.01% |
| 2025-04-02 | 1419 | タマホーム | 215,686 | 0.73% | 3,635 | 3,640 | 3,550 | 3,555 | 282,000 | ▲ | 0.26% |
| 2025-04-04 | 1419 | タマホーム | 202,859 | 0.68% | 3,445 | 3,475 | 3,415 | 3,470 | 275,900 | ▼ | -0.04% |
| 2025-04-07 | 1419 | タマホーム | 167,681 | 0.56% | 3,280 | 3,440 | 3,275 | 3,350 | 353,700 | ▼ | -0.12% |
| 2025-04-10 | 1419 | タマホーム | 109,004 | 0.37% | 3,595 | 3,635 | 3,555 | 3,620 | 359,000 | ▼ | -0.19% |
| 2025-03-13 | 141A | トライアル | 722,591 | 0.59% | 2,510 | 2,594 | 2,413 | 2,546 | 9,225,900 | ▲ | 0.30% |
| 2025-03-14 | 141A | トライアル | 744,035 | 0.60% | 2,580 | 2,748 | 2,505 | 2,696 | 9,961,700 | ▲ | 0.01% |
| 2025-03-17 | 141A | トライアル | 997,104 | 0.81% | 2,760 | 2,778 | 2,559 | 2,559 | 5,397,900 | ▲ | 0.21% |
| 2025-03-18 | 141A | トライアル | 895,473 | 0.73% | 2,550 | 2,550 | 2,358 | 2,363 | 6,563,800 | ▼ | -0.08% |
| 2025-03-19 | 141A | トライアル | 820,455 | 0.67% | 2,400 | 2,460 | 2,316 | 2,355 | 4,063,400 | ▼ | -0.05% |
| 2025-03-24 | 141A | トライアル | 927,638 | 0.75% | 2,249 | 2,360 | 2,232 | 2,302 | 2,809,900 | ▲ | 0.07% |
| 2025-03-27 | 141A | トライアル | 1,034,315 | 0.84% | 2,322 | 2,328 | 2,236 | 2,253 | 2,537,900 | ▲ | 0.08% |
| 2025-03-31 | 141A | トライアル | 965,882 | 0.78% | 2,200 | 2,234 | 2,144 | 2,180 | 2,400,300 | ▼ | -0.05% |
| 2025-04-03 | 141A | トライアル | 846,096 | 0.69% | 2,082 | 2,233 | 2,069 | 2,165 | 2,399,000 | ▼ | -0.09% |
| 2025-04-04 | 141A | トライアル | 699,658 | 0.57% | 2,186 | 2,244 | 2,141 | 2,200 | 2,797,600 | ▼ | -0.12% |
| 2025-04-09 | 141A | トライアル | 603,141 | 0.49% | 2,088 | 2,145 | 2,051 | 2,140 | 2,478,200 | ▼ | -0.07% |
| 2024-09-24 | 143A | イシン | 10,000 | 0.52% | 1,050 | 1,182 | 1,050 | 1,070 | 155,400 | ▲ | 0.04% |
| 2024-09-25 | 143A | イシン | 14,400 | 0.75% | 1,153 | 1,173 | 1,011 | 1,020 | 208,300 | ▲ | 0.23% |
| 2024-09-26 | 143A | イシン | 13,100 | 0.68% | 1,002 | 1,021 | 977 | 977 | 75,900 | ▼ | -0.06% |
| 2024-10-01 | 143A | イシン | 14,800 | 0.77% | 1,357 | 1,430 | 1,321 | 1,430 | 335,400 | ▲ | 0.08% |
| 2024-10-02 | 143A | イシン | 15,600 | 0.81% | 1,460 | 1,669 | 1,322 | 1,517 | 5,111,500 | ▲ | 0.04% |
| 2024-10-04 | 143A | イシン | 14,000 | 0.73% | 1,406 | 1,613 | 1,362 | 1,424 | 1,790,200 | ▼ | -0.08% |
| 2024-10-07 | 143A | イシン | 25,400 | 1.32% | 1,399 | 1,449 | 1,326 | 1,333 | 283,700 | ▲ | 0.59% |
| 2024-10-09 | 143A | イシン | 24,500 | 1.27% | 1,249 | 1,280 | 1,190 | 1,199 | 179,200 | ▼ | -0.05% |
| 2024-10-10 | 143A | イシン | 22,200 | 1.15% | 1,190 | 1,214 | 1,155 | 1,172 | 70,700 | ▼ | -0.12% |
| 2024-10-16 | 143A | イシン | 16,300 | 0.85% | 1,085 | 1,105 | 1,075 | 1,092 | 27,700 | ▼ | -0.29% |
| 2024-10-17 | 143A | イシン | 19,100 | 0.99% | 1,092 | 1,147 | 1,080 | 1,105 | 56,500 | ▲ | 0.14% |
| 2024-10-21 | 143A | イシン | 16,500 | 0.86% | 1,074 | 1,074 | 1,016 | 1,053 | 30,600 | ▼ | -0.13% |
| 2024-10-22 | 143A | イシン | 17,800 | 0.92% | 1,049 | 1,100 | 1,010 | 1,041 | 68,600 | ▲ | 0.06% |
| 2024-10-25 | 143A | イシン | 13,300 | 0.69% | 976 | 978 | 928 | 950 | 41,000 | ▼ | -0.23% |
| 2024-10-28 | 143A | イシン | 13,900 | 0.72% | 935 | 1,027 | 929 | 984 | 191,300 | ▲ | 0.03% |
| 2024-10-29 | 143A | イシン | 12,800 | 0.66% | 975 | 996 | 963 | 981 | 39,100 | ▼ | -0.05% |
| 2024-10-30 | 143A | イシン | 11,100 | 0.57% | 977 | 987 | 951 | 954 | 37,800 | ▼ | -0.09% |
| 2024-10-31 | 143A | イシン | 11,700 | 0.61% | 950 | 968 | 936 | 945 | 12,600 | ▲ | 0.04% |
| 2024-11-13 | 143A | イシン | 11,400 | 0.59% | 940 | 970 | 914 | 934 | 43,100 | ▼ | -0.02% |
| 2024-11-19 | 143A | イシン | 9,500 | 0.49% | 923 | 947 | 923 | 947 | 18,300 | ▼ | -0.09% |
| 2024-11-20 | 143A | イシン | 9,800 | 0.51% | 952 | 966 | 937 | 953 | 15,800 | ▲ | 0.02% |
| 2024-11-25 | 143A | イシン | 8,900 | 0.46% | 959 | 1,027 | 950 | 997 | 84,900 | ▼ | -0.04% |
| 2024-11-26 | 143A | イシン | 10,400 | 0.54% | 999 | 1,019 | 939 | 940 | 55,000 | ▲ | 0.08% |
| 2024-11-27 | 143A | イシン | 12,500 | 0.65% | 965 | 1,058 | 955 | 1,000 | 251,900 | ▲ | 0.10% |
| 2024-11-28 | 143A | イシン | 15,800 | 0.82% | 1,003 | 1,130 | 969 | 975 | 222,600 | ▲ | 0.16% |
| 2024-12-02 | 143A | イシン | 18,400 | 0.95% | 919 | 925 | 903 | 910 | 40,200 | ▲ | 0.13% |
| 2024-12-03 | 143A | イシン | 17,000 | 0.88% | 913 | 916 | 897 | 898 | 38,300 | ▼ | -0.06% |
| 2024-12-05 | 143A | イシン | 12,600 | 0.65% | 871 | 877 | 836 | 862 | 30,300 | ▼ | -0.23% |
| 2024-12-11 | 143A | イシン | 10,100 | 0.52% | 856 | 889 | 846 | 860 | 30,700 | ▼ | -0.13% |
| 2024-12-18 | 143A | イシン | 8,200 | 0.42% | 870 | 887 | 858 | 873 | 14,200 | ▼ | -0.10% |
| 2024-10-02 | 1443 | 技研ＨＤ | 132,400 | 0.81% | 250 | 256 | 224 | 235 | 3,801,700 | ▲ | 0.48% |
| 2024-10-03 | 1443 | 技研ＨＤ | 28,600 | 0.17% | 238 | 238 | 214 | 219 | 1,821,100 | ▼ | -0.64% |
| 2024-04-10 | 145A | エルイズビー | 28,900 | 0.58% | 1,028 | 1,117 | 1,007 | 1,085 | 178,200 | ▲ | 0.21% |
| 2024-04-11 | 145A | エルイズビー | 41,800 | 0.84% | 1,055 | 1,056 | 994 | 1,014 | 125,500 | ▲ | 0.26% |
| 2024-04-12 | 145A | エルイズビー | 44,800 | 0.90% | 1,000 | 1,039 | 950 | 950 | 141,700 | ▲ | 0.06% |
| 2024-04-16 | 145A | エルイズビー | 41,600 | 0.83% | 910 | 917 | 876 | 890 | 110,000 | ▼ | -0.07% |
| 2024-04-17 | 145A | エルイズビー | 36,300 | 0.73% | 890 | 901 | 817 | 854 | 126,800 | ▼ | -0.09% |
| 2024-04-18 | 145A | エルイズビー | 34,500 | 0.69% | 854 | 951 | 852 | 903 | 154,600 | ▼ | -0.04% |
| 2024-04-22 | 145A | エルイズビー | 39,200 | 0.79% | 903 | 975 | 897 | 968 | 65,600 | ▲ | 0.10% |
| 2024-04-23 | 145A | エルイズビー | 43,400 | 0.87% | 998 | 1,118 | 985 | 1,091 | 393,000 | ▲ | 0.07% |
| 2024-04-24 | 145A | エルイズビー | 48,800 | 0.98% | 1,091 | 1,152 | 1,035 | 1,120 | 244,100 | ▲ | 0.10% |
| 2024-04-25 | 145A | エルイズビー | 52,900 | 1.03% | 1,098 | 1,129 | 1,028 | 1,108 | 100,400 | ▲ | 0.05% |
| 2024-04-26 | 145A | エルイズビー | 41,000 | 0.80% | 1,119 | 1,198 | 1,096 | 1,181 | 142,500 | ▼ | -0.23% |
| 2024-05-02 | 145A | エルイズビー | 34,300 | 0.66% | 1,108 | 1,145 | 1,018 | 1,034 | 78,900 | ▼ | -0.14% |
| 2024-05-07 | 145A | エルイズビー | 29,700 | 0.57% | 1,050 | 1,075 | 1,006 | 1,038 | 52,100 | ▼ | -0.09% |
| 2024-05-10 | 145A | エルイズビー | 20,900 | 0.40% | 999 | 1,040 | 977 | 979 | 49,300 | ▼ | -0.16% |
| 2024-04-02 | 146A | コロンビア | 17,800 | 0.53% | 4,890 | 4,980 | 4,350 | 4,400 | 1,022,500 | ▲ | 0.53% |
| 2024-04-03 | 146A | コロンビア | 27,500 | 0.82% | 4,395 | 4,730 | 4,035 | 4,275 | 702,100 | ▲ | 0.28% |
| 2024-04-04 | 146A | コロンビア | 42,000 | 1.25% | 4,400 | 4,450 | 3,955 | 4,020 | 307,200 | ▲ | 0.43% |
| 2024-04-05 | 146A | コロンビア | 28,000 | 0.83% | 3,810 | 4,050 | 3,640 | 3,995 | 385,700 | ▼ | -0.42% |
| 2024-04-08 | 146A | コロンビア | 30,300 | 0.90% | 4,065 | 4,250 | 3,725 | 4,100 | 257,000 | ▲ | 0.07% |
| 2024-04-09 | 146A | コロンビア | 28,200 | 0.84% | 4,200 | 4,380 | 3,960 | 4,200 | 229,900 | ▼ | -0.06% |
| 2024-04-12 | 146A | コロンビア | 31,400 | 0.94% | 4,040 | 4,195 | 3,835 | 4,040 | 156,700 | ▲ | 0.09% |
| 2024-04-16 | 146A | コロンビア | 22,700 | 0.68% | 3,780 | 3,800 | 3,545 | 3,690 | 166,200 | ▼ | -0.25% |
| 2024-04-17 | 146A | コロンビア | 25,800 | 0.77% | 3,750 | 3,875 | 3,630 | 3,665 | 89,200 | ▲ | 0.08% |
| 2024-04-19 | 146A | コロンビア | 14,400 | 0.43% | 3,770 | 3,790 | 3,450 | 3,605 | 201,600 | ▼ | -0.34% |
| 2024-04-23 | 146A | コロンビア | 22,900 | 0.68% | 3,500 | 3,640 | 3,455 | 3,585 | 143,800 | ▲ | 0.25% |
| 2024-04-24 | 146A | コロンビア | 14,100 | 0.42% | 3,655 | 3,945 | 3,635 | 3,855 | 194,000 | ▼ | -0.26% |
| 2024-04-30 | 146A | コロンビア | 19,100 | 0.55% | 3,915 | 3,980 | 3,815 | 3,860 | 102,700 | ▲ | 0.09% |
| 2024-05-02 | 146A | コロンビア | 23,400 | 0.67% | 3,780 | 3,800 | 3,665 | 3,720 | 36,800 | ▲ | 0.12% |
| 2024-05-07 | 146A | コロンビア | 28,000 | 0.80% | 3,810 | 3,810 | 3,610 | 3,640 | 68,900 | ▲ | 0.13% |
| 2024-05-08 | 146A | コロンビア | 32,600 | 0.93% | 3,605 | 3,710 | 3,565 | 3,575 | 62,800 | ▲ | 0.13% |
| 2024-05-09 | 146A | コロンビア | 38,900 | 1.12% | 3,600 | 3,645 | 3,400 | 3,490 | 110,300 | ▲ | 0.19% |
| 2024-05-13 | 146A | コロンビア | 37,800 | 1.08% | 3,635 | 3,755 | 3,590 | 3,715 | 129,800 | ▼ | -0.04% |
| 2024-05-14 | 146A | コロンビア | 28,500 | 0.82% | 3,525 | 3,805 | 3,515 | 3,730 | 253,700 | ▼ | -0.26% |
| 2024-05-16 | 146A | コロンビア | 26,500 | 0.76% | 3,585 | 3,690 | 3,485 | 3,520 | 61,600 | ▼ | -0.05% |
| 2024-05-17 | 146A | コロンビア | 18,700 | 0.53% | 3,490 | 3,820 | 3,490 | 3,820 | 89,100 | ▼ | -0.23% |
| 2024-05-20 | 146A | コロンビア | 7,400 | 0.21% | 3,860 | 4,170 | 3,830 | 4,170 | 139,600 | ▼ | -0.32% |
| 2024-04-04 | 149A | シンカ | 24,200 | 0.76% | 1,285 | 1,310 | 1,182 | 1,182 | 282,700 | ▲ | 0.43% |
| 2024-04-05 | 149A | シンカ | 33,300 | 1.05% | 1,161 | 1,255 | 1,152 | 1,201 | 97,500 | ▲ | 0.29% |
| 2024-04-08 | 149A | シンカ | 37,300 | 1.18% | 1,229 | 1,229 | 1,163 | 1,200 | 49,500 | ▲ | 0.12% |
| 2024-04-09 | 149A | シンカ | 41,700 | 1.31% | 1,171 | 1,186 | 1,154 | 1,156 | 32,600 | ▲ | 0.13% |
| 2024-04-10 | 149A | シンカ | 40,600 | 1.28% | 1,168 | 1,168 | 1,083 | 1,125 | 71,000 | ▼ | -0.03% |
| 2024-04-11 | 149A | シンカ | 42,700 | 1.35% | 1,125 | 1,150 | 1,086 | 1,093 | 26,900 | ▲ | 0.07% |
| 2024-04-12 | 149A | シンカ | 40,200 | 1.27% | 1,093 | 1,102 | 1,085 | 1,088 | 18,200 | ▼ | -0.08% |
| 2024-04-15 | 149A | シンカ | 37,600 | 1.19% | 1,085 | 1,087 | 1,031 | 1,031 | 40,900 | ▼ | -0.08% |
| 2024-04-17 | 149A | シンカ | 34,400 | 1.08% | 979 | 1,028 | 940 | 1,010 | 79,500 | ▼ | -0.10% |
| 2024-04-22 | 149A | シンカ | 30,700 | 0.97% | 966 | 1,020 | 942 | 994 | 34,400 | ▼ | -0.11% |
| 2024-04-23 | 149A | シンカ | 23,100 | 0.73% | 1,019 | 1,144 | 994 | 1,144 | 126,700 | ▼ | -0.24% |
| 2024-04-24 | 149A | シンカ | 20,400 | 0.64% | 1,111 | 1,139 | 1,026 | 1,054 | 112,800 | ▼ | -0.08% |
| 2024-04-25 | 149A | シンカ | 23,400 | 0.74% | 1,088 | 1,089 | 969 | 969 | 47,300 | ▲ | 0.09% |
| 2024-04-30 | 149A | シンカ | 21,600 | 0.68% | 1,078 | 1,080 | 1,017 | 1,036 | 21,500 | ▼ | -0.05% |
| 2024-05-01 | 149A | シンカ | 22,300 | 0.70% | 1,031 | 1,031 | 1,012 | 1,012 | 6,900 | ▲ | 0.01% |
| 2024-05-10 | 149A | シンカ | 25,800 | 0.81% | 995 | 1,001 | 945 | 949 | 31,200 | ▲ | 0.11% |
| 2024-06-13 | 149A | シンカ | 25,200 | 0.79% | 921 | 921 | 894 | 894 | 8,700 | ▼ | -0.02% |
| 2024-06-25 | 149A | シンカ | 25,400 | 0.80% | 845 | 853 | 786 | 836 | 89,800 | ▲ | 0.01% |
| 2024-06-26 | 149A | シンカ | 22,400 | 0.70% | 856 | 915 | 849 | 869 | 68,200 | ▼ | -0.10% |
| 2024-06-27 | 149A | シンカ | 20,100 | 0.63% | 897 | 912 | 862 | 866 | 45,400 | ▼ | -0.06% |
| 2024-06-28 | 149A | シンカ | 18,600 | 0.58% | 866 | 870 | 832 | 852 | 23,200 | ▼ | -0.05% |
| 2024-07-03 | 149A | シンカ | 15,600 | 0.49% | 826 | 826 | 796 | 798 | 23,800 | ▼ | -0.08% |
| 2024-03-04 | 1514 | 住石ＨＤ | 293,300 | 0.49% | 3,110 | 3,465 | 3,070 | 3,465 | 4,045,000 | ▼ | -0.05% |
| 2024-03-05 | 1514 | 住石ＨＤ | 308,200 | 0.52% | 3,605 | 4,165 | 3,575 | 4,165 | 3,878,700 | ▲ | 0.03% |
| 2024-03-13 | 1514 | 住石ＨＤ | 197,800 | 0.33% | 2,231 | 2,435 | 1,959 | 2,008 | 20,019,100 | ▼ | -0.19% |
| 2024-03-19 | 1514 | 住石ＨＤ | 310,400 | 0.52% | 2,125 | 2,215 | 1,869 | 1,988 | 18,976,900 | ▲ | 0.14% |
| 2024-03-25 | 1514 | 住石ＨＤ | 454,700 | 0.77% | 1,768 | 1,778 | 1,662 | 1,668 | 2,851,900 | ▲ | 0.25% |
| 2024-03-26 | 1514 | 住石ＨＤ | 542,400 | 0.92% | 1,681 | 1,734 | 1,635 | 1,669 | 2,103,900 | ▲ | 0.15% |
| 2024-03-28 | 1514 | 住石ＨＤ | 615,000 | 1.04% | 1,517 | 1,565 | 1,454 | 1,458 | 2,793,400 | ▲ | 0.12% |
| 2024-03-29 | 1514 | 住石ＨＤ | 735,400 | 1.24% | 1,512 | 1,524 | 1,364 | 1,379 | 4,256,900 | ▲ | 0.19% |
| 2024-04-03 | 1514 | 住石ＨＤ | 837,800 | 1.42% | 1,229 | 1,397 | 1,225 | 1,322 | 7,875,500 | ▲ | 0.17% |
| 2024-04-05 | 1514 | 住石ＨＤ | 801,400 | 1.36% | 1,170 | 1,231 | 1,138 | 1,166 | 3,341,800 | ▼ | -0.05% |
| 2024-04-09 | 1514 | 住石ＨＤ | 748,100 | 1.27% | 1,142 | 1,331 | 1,130 | 1,231 | 11,024,600 | ▼ | -0.09% |
| 2024-04-10 | 1514 | 住石ＨＤ | 680,200 | 1.15% | 1,232 | 1,275 | 1,175 | 1,195 | 4,879,300 | ▼ | -0.12% |
| 2024-04-11 | 1514 | 住石ＨＤ | 783,000 | 1.32% | 1,220 | 1,220 | 1,141 | 1,169 | 2,665,100 | ▲ | 0.17% |
| 2024-04-15 | 1514 | 住石ＨＤ | 835,000 | 1.41% | 1,122 | 1,153 | 1,091 | 1,112 | 1,665,200 | ▲ | 0.08% |
| 2024-04-17 | 1514 | 住石ＨＤ | 815,500 | 1.38% | 1,496 | 1,525 | 1,285 | 1,335 | 13,073,500 | ▼ | -0.03% |
| 2024-04-23 | 1514 | 住石ＨＤ | 884,900 | 1.50% | 1,350 | 1,364 | 1,298 | 1,310 | 2,391,300 | ▲ | 0.12% |
| 2024-04-24 | 1514 | 住石ＨＤ | 788,600 | 1.33% | 1,315 | 1,480 | 1,314 | 1,465 | 6,883,800 | ▼ | -0.16% |
| 2024-04-26 | 1514 | 住石ＨＤ | 869,000 | 1.47% | 1,370 | 1,387 | 1,325 | 1,358 | 3,152,200 | ▲ | 0.13% |
| 2024-04-30 | 1514 | 住石ＨＤ | 903,000 | 1.53% | 1,360 | 1,379 | 1,316 | 1,326 | 2,532,200 | ▲ | 0.06% |
| 2024-05-01 | 1514 | 住石ＨＤ | 946,800 | 1.60% | 1,335 | 1,351 | 1,267 | 1,267 | 1,934,800 | ▲ | 0.07% |
| 2024-05-02 | 1514 | 住石ＨＤ | 894,000 | 1.51% | 1,241 | 1,266 | 1,235 | 1,236 | 1,284,000 | ▼ | -0.09% |
| 2024-05-09 | 1514 | 住石ＨＤ | 879,800 | 1.49% | 1,231 | 1,242 | 1,197 | 1,237 | 1,030,500 | ▼ | -0.02% |
| 2024-05-10 | 1514 | 住石ＨＤ | 953,400 | 1.61% | 1,236 | 1,246 | 1,202 | 1,217 | 763,600 | ▲ | 0.12% |
| 2024-05-14 | 1514 | 住石ＨＤ | 920,900 | 1.56% | 1,215 | 1,228 | 1,186 | 1,210 | 1,611,500 | ▼ | -0.05% |
| 2024-05-15 | 1514 | 住石ＨＤ | 877,000 | 1.48% | 1,214 | 1,274 | 1,203 | 1,254 | 1,878,300 | ▼ | -0.08% |
| 2024-05-16 | 1514 | 住石ＨＤ | 890,100 | 1.51% | 1,320 | 1,554 | 1,305 | 1,554 | 9,150,100 | ▲ | 0.03% |
| 2024-05-17 | 1514 | 住石ＨＤ | 1,003,800 | 1.70% | 1,594 | 1,954 | 1,505 | 1,954 | 54,351,300 | ▲ | 0.18% |
| 2024-05-20 | 1514 | 住石ＨＤ | 896,700 | 1.52% | 2,134 | 2,354 | 2,131 | 2,354 | 6,833,700 | ▼ | -0.17% |
| 2024-05-21 | 1514 | 住石ＨＤ | 680,500 | 1.15% | 2,854 | 2,854 | 1,854 | 1,900 | 36,881,600 | ▼ | -0.37% |
| 2024-05-22 | 1514 | 住石ＨＤ | 615,600 | 1.04% | 1,860 | 2,086 | 1,760 | 1,769 | 30,092,900 | ▼ | -0.10% |
| 2024-05-23 | 1514 | 住石ＨＤ | 500,600 | 0.85% | 1,729 | 1,779 | 1,532 | 1,549 | 10,936,200 | ▼ | -0.19% |
| 2024-05-27 | 1514 | 住石ＨＤ | 563,100 | 0.95% | 1,450 | 1,510 | 1,423 | 1,427 | 5,428,500 | ▲ | 0.09% |
| 2024-05-28 | 1514 | 住石ＨＤ | 590,200 | 1.00% | 1,444 | 1,537 | 1,406 | 1,460 | 7,831,300 | ▲ | 0.05% |
| 2024-05-29 | 1514 | 住石ＨＤ | 649,200 | 1.10% | 1,455 | 1,507 | 1,380 | 1,380 | 3,579,300 | ▲ | 0.10% |
| 2024-06-03 | 1514 | 住石ＨＤ | 723,100 | 1.22% | 1,341 | 1,427 | 1,335 | 1,358 | 3,324,100 | ▲ | 0.11% |
| 2024-06-05 | 1514 | 住石ＨＤ | 680,200 | 1.15% | 1,379 | 1,399 | 1,328 | 1,375 | 1,716,400 | ▼ | -0.07% |
| 2024-06-06 | 1514 | 住石ＨＤ | 830,800 | 1.41% | 1,405 | 1,432 | 1,307 | 1,322 | 2,547,400 | ▲ | 0.26% |
| 2024-06-07 | 1514 | 住石ＨＤ | 789,500 | 1.34% | 1,324 | 1,360 | 1,311 | 1,356 | 1,496,800 | ▼ | -0.06% |
| 2024-06-10 | 1514 | 住石ＨＤ | 748,000 | 1.27% | 1,357 | 1,426 | 1,342 | 1,397 | 1,887,400 | ▼ | -0.07% |
| 2024-06-11 | 1514 | 住石ＨＤ | 772,300 | 1.31% | 1,410 | 1,422 | 1,361 | 1,364 | 1,144,500 | ▲ | 0.04% |
| 2024-06-12 | 1514 | 住石ＨＤ | 828,800 | 1.40% | 1,346 | 1,359 | 1,318 | 1,322 | 1,016,500 | ▲ | 0.08% |
| 2024-06-14 | 1514 | 住石ＨＤ | 755,400 | 1.28% | 1,300 | 1,368 | 1,296 | 1,355 | 1,232,600 | ▼ | -0.11% |
| 2024-06-17 | 1514 | 住石ＨＤ | 767,200 | 1.30% | 1,350 | 1,354 | 1,317 | 1,321 | 658,400 | ▲ | 0.02% |
| 2024-06-18 | 1514 | 住石ＨＤ | 763,700 | 1.29% | 1,334 | 1,334 | 1,288 | 1,317 | 965,900 | ▼ | -0.01% |
| 2024-06-19 | 1514 | 住石ＨＤ | 706,300 | 1.19% | 1,317 | 1,344 | 1,306 | 1,328 | 611,800 | ▼ | -0.10% |
| 2024-06-20 | 1514 | 住石ＨＤ | 755,600 | 1.28% | 1,311 | 1,340 | 1,292 | 1,300 | 821,600 | ▲ | 0.09% |
| 2024-06-21 | 1514 | 住石ＨＤ | 767,000 | 1.30% | 1,306 | 1,338 | 1,293 | 1,299 | 834,100 | ▲ | 0.02% |
| 2024-06-24 | 1514 | 住石ＨＤ | 694,100 | 1.17% | 1,309 | 1,357 | 1,298 | 1,357 | 1,024,300 | ▼ | -0.13% |
| 2024-06-27 | 1514 | 住石ＨＤ | 635,900 | 1.07% | 1,393 | 1,410 | 1,368 | 1,405 | 781,700 | ▼ | -0.09% |
| 2024-06-28 | 1514 | 住石ＨＤ | 702,200 | 1.19% | 1,418 | 1,427 | 1,353 | 1,361 | 1,246,000 | ▲ | 0.11% |
| 2024-07-03 | 1514 | 住石ＨＤ | 725,300 | 1.23% | 1,314 | 1,322 | 1,295 | 1,309 | 727,200 | ▲ | 0.04% |
| 2024-07-05 | 1514 | 住石ＨＤ | 695,100 | 1.18% | 1,320 | 1,346 | 1,316 | 1,320 | 556,400 | ▼ | -0.05% |
| 2024-07-17 | 1514 | 住石ＨＤ | 647,700 | 1.09% | 1,308 | 1,333 | 1,302 | 1,310 | 931,400 | ▼ | -0.08% |
| 2024-07-18 | 1514 | 住石ＨＤ | 693,300 | 1.17% | 1,310 | 1,326 | 1,296 | 1,296 | 823,200 | ▲ | 0.07% |
| 2024-07-19 | 1514 | 住石ＨＤ | 707,400 | 1.20% | 1,291 | 1,291 | 1,219 | 1,221 | 1,799,700 | ▲ | 0.03% |
| 2024-07-22 | 1514 | 住石ＨＤ | 691,600 | 1.17% | 1,214 | 1,228 | 1,208 | 1,212 | 643,500 | ▼ | -0.03% |
| 2024-07-25 | 1514 | 住石ＨＤ | 633,700 | 1.07% | 1,130 | 1,153 | 1,109 | 1,110 | 1,172,200 | ▼ | -0.09% |
| 2024-07-26 | 1514 | 住石ＨＤ | 546,900 | 0.92% | 1,100 | 1,111 | 1,030 | 1,055 | 1,624,100 | ▼ | -0.15% |
| 2024-07-30 | 1514 | 住石ＨＤ | 589,700 | 1.00% | 1,065 | 1,071 | 1,029 | 1,037 | 996,300 | ▲ | 0.07% |
| 2024-07-31 | 1514 | 住石ＨＤ | 568,500 | 0.96% | 1,024 | 1,040 | 1,007 | 1,040 | 785,400 | ▼ | -0.04% |
| 2024-08-02 | 1514 | 住石ＨＤ | 444,800 | 0.75% | 925 | 973 | 923 | 938 | 1,127,000 | ▼ | -0.20% |
| 2024-08-05 | 1514 | 住石ＨＤ | 319,600 | 0.54% | 818 | 857 | 788 | 788 | 1,621,600 | ▼ | -0.20% |
| 2024-08-06 | 1514 | 住石ＨＤ | 294,300 | 0.49% | 827 | 902 | 827 | 867 | 1,426,200 | ▼ | -0.05% |
| 2024-08-07 | 1514 | 住石ＨＤ | 336,300 | 0.57% | 847 | 932 | 845 | 892 | 1,072,800 | ▲ | 0.07% |
| 2024-08-09 | 1514 | 住石ＨＤ | 355,500 | 0.60% | 909 | 910 | 839 | 860 | 796,200 | ▲ | 0.03% |
| 2024-08-13 | 1514 | 住石ＨＤ | 327,500 | 0.55% | 870 | 928 | 868 | 910 | 963,600 | ▼ | -0.04% |
| 2024-08-14 | 1514 | 住石ＨＤ | 353,800 | 0.60% | 907 | 925 | 892 | 898 | 698,600 | ▲ | 0.04% |
| 2024-08-15 | 1514 | 住石ＨＤ | 335,800 | 0.57% | 902 | 925 | 887 | 917 | 639,200 | ▼ | -0.03% |
| 2024-08-19 | 1514 | 住石ＨＤ | 407,000 | 0.69% | 975 | 1,006 | 917 | 921 | 1,557,300 | ▲ | 0.12% |
| 2024-08-20 | 1514 | 住石ＨＤ | 316,500 | 0.53% | 948 | 1,028 | 947 | 1,003 | 2,002,000 | ▼ | -0.15% |
| 2024-08-22 | 1514 | 住石ＨＤ | 199,300 | 0.33% | 985 | 1,018 | 977 | 1,007 | 1,040,200 | ▼ | -0.20% |
| 2024-04-04 | 151A | ダイブ | 14,300 | 0.51% | 3,185 | 3,550 | 3,010 | 3,180 | 1,067,600 | ▲ | 0.36% |
| 2024-04-05 | 151A | ダイブ | 18,100 | 0.65% | 3,040 | 3,180 | 2,861 | 3,035 | 380,800 | ▲ | 0.14% |
| 2024-04-09 | 151A | ダイブ | 22,700 | 0.82% | 2,901 | 3,110 | 2,901 | 3,065 | 188,100 | ▲ | 0.16% |
| 2024-04-11 | 151A | ダイブ | 21,900 | 0.79% | 2,975 | 3,280 | 2,972 | 3,155 | 186,900 | ▼ | -0.02% |
| 2024-04-15 | 151A | ダイブ | 19,100 | 0.69% | 3,005 | 3,180 | 2,981 | 3,140 | 52,400 | ▼ | -0.10% |
| 2024-04-18 | 151A | ダイブ | 14,800 | 0.53% | 2,921 | 3,195 | 2,868 | 3,155 | 59,600 | ▼ | -0.15% |
| 2024-04-19 | 151A | ダイブ | 13,300 | 0.48% | 3,085 | 3,100 | 2,910 | 2,980 | 62,200 | ▼ | -0.05% |
| 2024-05-01 | 151A | ダイブ | 14,300 | 0.51% | 3,665 | 3,800 | 3,510 | 3,515 | 82,300 | ▲ | 0.03% |
| 2024-05-02 | 151A | ダイブ | 2,100 | 0.07% | 3,490 | 3,520 | 2,990 | 2,994 | 190,200 | ▼ | -0.44% |
| 2024-04-09 | 153A | カウリス | 50,100 | 0.82% | 3,545 | 3,700 | 3,380 | 3,600 | 897,400 | ▲ | 0.53% |
| 2024-04-10 | 153A | カウリス | 57,500 | 0.94% | 3,555 | 3,775 | 3,470 | 3,525 | 1,053,500 | ▲ | 0.12% |
| 2024-04-11 | 153A | カウリス | 97,600 | 1.60% | 3,550 | 3,595 | 3,300 | 3,340 | 546,200 | ▲ | 0.66% |
| 2024-04-12 | 153A | カウリス | 94,900 | 1.55% | 3,385 | 3,525 | 3,205 | 3,410 | 562,600 | ▼ | -0.05% |
| 2024-04-15 | 153A | カウリス | 140,700 | 2.31% | 3,325 | 3,615 | 3,185 | 3,185 | 872,800 | ▲ | 0.76% |
| 2024-04-17 | 153A | カウリス | 138,000 | 2.26% | 3,100 | 3,215 | 2,880 | 3,020 | 417,300 | ▼ | -0.05% |
| 2024-04-18 | 153A | カウリス | 147,800 | 2.42% | 2,952 | 3,120 | 2,950 | 3,050 | 112,100 | ▲ | 0.16% |
| 2024-04-19 | 153A | カウリス | 161,700 | 2.65% | 3,000 | 3,020 | 2,711 | 2,900 | 544,300 | ▲ | 0.23% |
| 2024-04-22 | 153A | カウリス | 123,800 | 2.03% | 2,895 | 2,961 | 2,777 | 2,860 | 330,900 | ▼ | -0.62% |
| 2024-04-23 | 153A | カウリス | 103,300 | 1.69% | 2,900 | 3,250 | 2,878 | 2,970 | 855,900 | ▼ | -0.33% |
| 2024-04-24 | 153A | カウリス | 93,700 | 1.53% | 3,070 | 3,170 | 2,984 | 3,060 | 331,300 | ▼ | -0.15% |
| 2024-04-25 | 153A | カウリス | 101,700 | 1.67% | 3,000 | 3,050 | 2,904 | 2,922 | 219,700 | ▲ | 0.13% |
| 2024-04-30 | 153A | カウリス | 91,900 | 1.50% | 2,922 | 3,030 | 2,870 | 3,000 | 151,600 | ▼ | -0.16% |
| 2024-05-02 | 153A | カウリス | 108,800 | 1.78% | 3,005 | 3,030 | 2,933 | 2,959 | 100,800 | ▲ | 0.28% |
| 2024-05-07 | 153A | カウリス | 102,100 | 1.67% | 3,030 | 3,135 | 2,967 | 2,998 | 246,400 | ▼ | -0.11% |
| 2024-05-08 | 153A | カウリス | 108,600 | 1.78% | 2,990 | 2,995 | 2,611 | 2,675 | 855,300 | ▲ | 0.11% |
| 2024-05-09 | 153A | カウリス | 85,100 | 1.39% | 2,612 | 2,624 | 2,337 | 2,423 | 823,900 | ▼ | -0.39% |
| 2024-05-13 | 153A | カウリス | 95,100 | 1.56% | 2,300 | 2,443 | 2,293 | 2,400 | 192,100 | ▲ | 0.17% |
| 2024-05-16 | 153A | カウリス | 53,900 | 0.88% | 2,231 | 2,495 | 2,188 | 2,385 | 314,600 | ▼ | -0.68% |
| 2024-05-20 | 153A | カウリス | 39,300 | 0.64% | 2,383 | 2,492 | 2,366 | 2,461 | 118,400 | ▼ | -0.24% |
| 2024-05-21 | 153A | カウリス | 46,300 | 0.73% | 2,461 | 2,520 | 2,317 | 2,337 | 134,400 | ▲ | 0.08% |
| 2024-05-23 | 153A | カウリス | 41,300 | 0.65% | 2,401 | 2,404 | 2,260 | 2,293 | 101,900 | ▼ | -0.07% |
| 2024-05-24 | 153A | カウリス | 29,400 | 0.46% | 2,243 | 2,285 | 2,180 | 2,192 | 137,800 | ▼ | -0.19% |
| 2025-03-17 | 153A | カウリス | 34,500 | 0.54% | 1,165 | 1,165 | 1,082 | 1,082 | 81,400 | ▲ | 0.12% |
| 2025-03-19 | 153A | カウリス | 40,900 | 0.64% | 1,061 | 1,062 | 1,026 | 1,044 | 79,200 | ▲ | 0.09% |
| 2025-03-28 | 153A | カウリス | 52,000 | 0.81% | 970 | 984 | 930 | 932 | 215,000 | ▲ | 0.17% |
| 2025-04-01 | 153A | カウリス | 62,500 | 0.97% | 896 | 916 | 881 | 895 | 93,600 | ▲ | 0.15% |
| 2025-04-03 | 153A | カウリス | 56,600 | 0.88% | 843 | 875 | 836 | 861 | 72,600 | ▼ | -0.08% |
| 2025-04-04 | 153A | カウリス | 60,500 | 0.94% | 831 | 839 | 775 | 797 | 159,900 | ▲ | 0.05% |
| 2025-04-07 | 153A | カウリス | 56,800 | 0.88% | 692 | 719 | 688 | 692 | 163,600 | ▼ | -0.05% |
| 2025-04-08 | 153A | カウリス | 58,000 | 0.90% | 792 | 792 | 788 | 792 | 63,400 | ▲ | 0.02% |
| 2025-04-10 | 153A | カウリス | 56,200 | 0.87% | 833 | 869 | 820 | 856 | 72,600 | ▼ | -0.03% |
| 2025-04-14 | 153A | カウリス | 57,600 | 0.90% | 880 | 901 | 845 | 878 | 86,200 | ▲ | 0.03% |
| 2025-04-16 | 153A | カウリス | 66,800 | 1.04% | 903 | 920 | 835 | 851 | 211,000 | ▲ | 0.14% |
| 2024-04-04 | 155A | 情報戦略テク | 61,500 | 0.61% | 833 | 860 | 760 | 770 | 1,420,500 | ▲ | 0.37% |
| 2024-04-05 | 155A | 情報戦略テク | 0 | 0.00% | 733 | 746 | 658 | 722 | 1,026,800 | ▼ | -0.61% |
| 2024-04-18 | 155A | 情報戦略テク | 63,300 | 0.63% | 688 | 710 | 640 | 662 | 1,884,200 | ▲ | 0.24% |
| 2024-04-19 | 155A | 情報戦略テク | 77,000 | 0.77% | 642 | 660 | 580 | 660 | 532,100 | ▲ | 0.14% |
| 2024-04-23 | 155A | 情報戦略テク | 89,900 | 0.90% | 657 | 710 | 640 | 690 | 481,900 | ▲ | 0.13% |
| 2024-04-24 | 155A | 情報戦略テク | 108,100 | 1.08% | 706 | 709 | 665 | 666 | 301,600 | ▲ | 0.18% |
| 2024-04-25 | 155A | 情報戦略テク | 115,500 | 1.15% | 656 | 663 | 616 | 624 | 193,900 | ▲ | 0.06% |
| 2024-04-26 | 155A | 情報戦略テク | 106,200 | 1.06% | 609 | 653 | 606 | 628 | 212,100 | ▼ | -0.08% |
| 2024-05-02 | 155A | 情報戦略テク | 100,600 | 0.97% | 644 | 675 | 637 | 638 | 160,500 | ▼ | -0.09% |
| 2024-05-07 | 155A | 情報戦略テク | 90,500 | 0.88% | 651 | 651 | 609 | 612 | 211,500 | ▼ | -0.08% |
| 2024-05-08 | 155A | 情報戦略テク | 93,100 | 0.90% | 612 | 620 | 600 | 604 | 150,500 | ▲ | 0.02% |
| 2024-05-10 | 155A | 情報戦略テク | 91,900 | 0.89% | 594 | 598 | 572 | 579 | 131,900 | ▼ | -0.01% |
| 2024-05-13 | 155A | 情報戦略テク | 93,400 | 0.90% | 579 | 603 | 570 | 598 | 83,600 | ▲ | 0.01% |
| 2024-05-14 | 155A | 情報戦略テク | 85,600 | 0.83% | 603 | 624 | 599 | 620 | 87,700 | ▼ | -0.07% |
| 2024-05-15 | 155A | 情報戦略テク | 81,300 | 0.79% | 627 | 627 | 590 | 595 | 136,900 | ▼ | -0.03% |
| 2024-05-17 | 155A | 情報戦略テク | 65,600 | 0.63% | 558 | 624 | 556 | 621 | 192,100 | ▼ | -0.16% |
| 2024-05-20 | 155A | 情報戦略テク | 59,900 | 0.58% | 613 | 628 | 604 | 621 | 124,600 | ▼ | -0.05% |
| 2024-05-27 | 155A | 情報戦略テク | 49,600 | 0.48% | 585 | 593 | 570 | 584 | 82,700 | ▼ | -0.09% |
| 2024-06-28 | 155A | 情報戦略テク | 59,400 | 0.57% | 699 | 703 | 666 | 678 | 394,100 | ▲ | 0.10% |
| 2024-07-01 | 155A | 情報戦略テク | 66,500 | 0.64% | 708 | 745 | 683 | 690 | 1,026,200 | ▲ | 0.07% |
| 2024-07-04 | 155A | 情報戦略テク | 53,300 | 0.51% | 651 | 665 | 631 | 637 | 286,200 | ▼ | -0.13% |
| 2024-07-04 | 155A | 情報戦略テク | 53,300 | 0.51% | 651 | 665 | 631 | 637 | 286,200 | ▼ | -0.13% |
| 2024-07-05 | 155A | 情報戦略テク | 47,600 | 0.46% | 628 | 640 | 627 | 628 | 100,200 | ▼ | -0.04% |
| 2024-04-18 | 160A | アズパートナ | 17,900 | 0.52% | 1,777 | 1,839 | 1,769 | 1,837 | 33,300 | ▲ | 0.09% |
| 2024-04-23 | 160A | アズパートナ | 17,000 | 0.49% | 1,880 | 1,940 | 1,855 | 1,932 | 41,200 | ▼ | -0.03% |
| 2025-03-05 | 168A | イタミアート | 8,800 | 0.59% | 1,136 | 1,136 | 1,070 | 1,082 | 34,500 | ▲ | 0.12% |
| 2025-03-06 | 168A | イタミアート | 9,200 | 0.62% | 1,105 | 1,105 | 1,068 | 1,081 | 14,100 | ▲ | 0.03% |
| 2025-03-10 | 168A | イタミアート | 8,400 | 0.57% | 1,068 | 1,090 | 1,068 | 1,078 | 8,300 | ▼ | -0.05% |
| 2025-03-12 | 168A | イタミアート | 11,800 | 0.80% | 1,090 | 1,170 | 1,071 | 1,135 | 39,300 | ▲ | 0.23% |
| 2025-03-14 | 168A | イタミアート | 16,200 | 1.10% | 1,101 | 1,158 | 1,097 | 1,154 | 49,300 | ▲ | 0.30% |
| 2025-03-17 | 168A | イタミアート | 13,600 | 0.92% | 1,034 | 1,042 | 1,018 | 1,024 | 78,300 | ▼ | -0.18% |
| 2025-03-18 | 168A | イタミアート | 12,100 | 0.82% | 1,036 | 1,036 | 1,017 | 1,017 | 14,500 | ▼ | -0.10% |
| 2025-03-19 | 168A | イタミアート | 10,400 | 0.70% | 1,016 | 1,020 | 1,010 | 1,011 | 14,000 | ▼ | -0.12% |
| 2025-03-21 | 168A | イタミアート | 8,800 | 0.59% | 1,019 | 1,019 | 990 | 996 | 28,000 | ▼ | -0.10% |
| 2025-04-02 | 168A | イタミアート | 6,800 | 0.46% | 999 | 1,014 | 999 | 999 | 7,900 | ▼ | -0.12% |
| 2025-04-03 | 168A | イタミアート | 8,600 | 0.58% | 954 | 985 | 945 | 960 | 15,400 | ▲ | 0.11% |
| 2025-04-04 | 168A | イタミアート | 7,200 | 0.48% | 949 | 949 | 879 | 907 | 32,700 | ▼ | -0.09% |
| 2025-04-14 | 168A | イタミアート | 8,800 | 0.59% | 931 | 1,075 | 915 | 965 | 103,300 | ▲ | 0.19% |
| 2025-04-15 | 168A | イタミアート | 9,200 | 0.62% | 965 | 994 | 965 | 970 | 4,500 | ▲ | 0.03% |
| 2025-04-16 | 168A | イタミアート | 10,500 | 0.71% | 978 | 1,104 | 958 | 972 | 94,000 | ▲ | 0.08% |
| 2024-03-07 | 1711 | ＳＤＳＨＤ | 50,700 | 0.52% | 497 | 497 | 453 | 460 | 547,400 | ▲ | 0.21% |
| 2024-03-08 | 1711 | ＳＤＳＨＤ | 19,200 | 0.19% | 466 | 475 | 431 | 433 | 463,300 | ▼ | -0.33% |
| 2024-04-02 | 1711 | ＳＤＳＨＤ | 53,000 | 0.54% | 545 | 545 | 522 | 541 | 357,700 | ▲ | 0.26% |
| 2024-04-04 | 1711 | ＳＤＳＨＤ | 87,100 | 0.88% | 535 | 548 | 511 | 513 | 311,500 | ▲ | 0.34% |
| 2024-04-05 | 1711 | ＳＤＳＨＤ | 67,700 | 0.68% | 510 | 516 | 461 | 487 | 639,000 | ▼ | -0.19% |
| 2024-04-09 | 1711 | ＳＤＳＨＤ | 54,100 | 0.55% | 485 | 497 | 477 | 487 | 91,700 | ▼ | -0.13% |
| 2024-04-10 | 1711 | ＳＤＳＨＤ | 46,000 | 0.46% | 487 | 496 | 477 | 480 | 201,900 | ▼ | -0.09% |
| 2024-04-15 | 1711 | ＳＤＳＨＤ | 51,600 | 0.52% | 492 | 504 | 481 | 495 | 238,500 | ▲ | 0.06% |
| 2024-04-17 | 1711 | ＳＤＳＨＤ | 44,100 | 0.44% | 496 | 513 | 490 | 496 | 170,700 | ▼ | -0.08% |
| 2024-04-24 | 1711 | ＳＤＳＨＤ | 51,000 | 0.51% | 562 | 585 | 512 | 538 | 1,138,900 | ▲ | 0.18% |
| 2024-04-25 | 1711 | ＳＤＳＨＤ | 66,500 | 0.67% | 530 | 574 | 529 | 558 | 620,700 | ▲ | 0.16% |
| 2024-04-26 | 1711 | ＳＤＳＨＤ | 38,000 | 0.38% | 564 | 598 | 552 | 584 | 742,000 | ▼ | -0.29% |
| 2024-04-30 | 1711 | ＳＤＳＨＤ | 85,500 | 0.86% | 589 | 589 | 558 | 576 | 672,400 | ▲ | 0.48% |
| 2024-05-01 | 1711 | ＳＤＳＨＤ | 108,900 | 1.10% | 563 | 565 | 537 | 542 | 358,500 | ▲ | 0.24% |
| 2024-05-02 | 1711 | ＳＤＳＨＤ | 86,300 | 0.87% | 545 | 564 | 545 | 557 | 283,100 | ▼ | -0.23% |
| 2024-05-07 | 1711 | ＳＤＳＨＤ | 91,900 | 0.93% | 554 | 560 | 541 | 542 | 183,400 | ▲ | 0.06% |
| 2024-05-08 | 1711 | ＳＤＳＨＤ | 84,200 | 0.85% | 538 | 549 | 528 | 544 | 247,600 | ▼ | -0.08% |
| 2024-05-10 | 1711 | ＳＤＳＨＤ | 78,000 | 0.79% | 527 | 550 | 527 | 543 | 151,300 | ▼ | -0.05% |
| 2024-05-13 | 1711 | ＳＤＳＨＤ | 60,600 | 0.61% | 540 | 549 | 535 | 539 | 141,000 | ▼ | -0.18% |
| 2024-05-14 | 1711 | ＳＤＳＨＤ | 57,900 | 0.58% | 545 | 549 | 528 | 544 | 148,100 | ▼ | -0.03% |
| 2024-05-15 | 1711 | ＳＤＳＨＤ | 61,000 | 0.62% | 538 | 541 | 521 | 533 | 175,800 | ▲ | 0.04% |
| 2024-05-16 | 1711 | ＳＤＳＨＤ | 50,200 | 0.51% | 518 | 536 | 504 | 526 | 319,200 | ▼ | -0.10% |
| 2024-05-17 | 1711 | ＳＤＳＨＤ | 44,500 | 0.45% | 529 | 550 | 516 | 518 | 257,900 | ▼ | -0.06% |
| 2024-05-20 | 1711 | ＳＤＳＨＤ | 56,600 | 0.57% | 520 | 526 | 497 | 522 | 321,300 | ▲ | 0.11% |
| 2024-05-22 | 1711 | ＳＤＳＨＤ | 43,400 | 0.44% | 527 | 550 | 512 | 518 | 346,800 | ▼ | -0.12% |
| 2024-05-24 | 1711 | ＳＤＳＨＤ | 57,300 | 0.58% | 508 | 508 | 497 | 501 | 177,700 | ▲ | 0.23% |
| 2024-05-27 | 1711 | ＳＤＳＨＤ | 37,600 | 0.38% | 496 | 496 | 447 | 458 | 512,200 | ▼ | -0.19% |
| 2024-06-05 | 1711 | ＳＤＳＨＤ | 51,600 | 0.52% | 414 | 434 | 403 | 404 | 575,800 | ▲ | 0.12% |
| 2024-06-06 | 1711 | ＳＤＳＨＤ | 42,200 | 0.42% | 410 | 413 | 397 | 399 | 145,500 | ▼ | -0.10% |
| 2024-06-10 | 1711 | ＳＤＳＨＤ | 56,000 | 0.56% | 405 | 435 | 404 | 426 | 204,900 | ▲ | 0.14% |
| 2024-06-12 | 1711 | ＳＤＳＨＤ | 62,200 | 0.63% | 436 | 438 | 410 | 413 | 216,600 | ▲ | 0.06% |
| 2024-06-14 | 1711 | ＳＤＳＨＤ | 49,800 | 0.50% | 400 | 407 | 395 | 396 | 183,000 | ▼ | -0.13% |
| 2024-06-17 | 1711 | ＳＤＳＨＤ | 38,800 | 0.39% | 395 | 399 | 388 | 396 | 191,300 | ▼ | -0.10% |
| 2025-04-16 | 1711 | ＳＤＳＨＤ | 73,500 | 0.71% | 225 | 286 | 220 | 262 | 1,888,400 | ▲ | 0.55% |
| 2024-03-01 | 1712 | ダイセキＳ | 213,959 | 1.27% | 1,009 | 1,009 | 976 | 980 | 289,700 | ▲ | 0.16% |
| 2024-03-12 | 1712 | ダイセキＳ | 198,884 | 1.18% | 956 | 971 | 951 | 970 | 80,100 | ▼ | -0.09% |
| 2024-03-28 | 1712 | ダイセキＳ | 173,237 | 1.02% | 1,025 | 1,048 | 1,025 | 1,042 | 118,200 | ▼ | -0.15% |
| 2024-03-29 | 1712 | ダイセキＳ | 192,419 | 1.14% | 1,045 | 1,057 | 1,038 | 1,039 | 176,400 | ▲ | 0.11% |
| 2024-04-01 | 1712 | ダイセキＳ | 233,424 | 1.38% | 1,036 | 1,047 | 1,004 | 1,005 | 278,800 | ▲ | 0.24% |
| 2024-04-02 | 1712 | ダイセキＳ | 266,959 | 1.58% | 1,006 | 1,006 | 986 | 996 | 219,100 | ▲ | 0.20% |
| 2024-04-03 | 1712 | ダイセキＳ | 242,315 | 1.44% | 1,040 | 1,060 | 1,031 | 1,045 | 552,400 | ▼ | -0.14% |
| 2024-04-04 | 1712 | ダイセキＳ | 190,364 | 1.13% | 1,064 | 1,075 | 1,050 | 1,066 | 522,000 | ▼ | -0.31% |
| 2024-04-05 | 1712 | ダイセキＳ | 147,549 | 0.87% | 940 | 969 | 919 | 922 | 1,264,400 | ▼ | -0.25% |
| 2024-04-08 | 1712 | ダイセキＳ | 112,857 | 0.67% | 923 | 936 | 915 | 921 | 488,600 | ▼ | -0.19% |
| 2024-04-09 | 1712 | ダイセキＳ | 57,804 | 0.34% | 933 | 979 | 926 | 970 | 407,700 | ▼ | -0.33% |
| 2024-03-04 | 1730 | 麻生フオーム | 78,500 | 2.29% | 603 | 641 | 599 | 613 | 110,900 | ▼ | -0.06% |
| 2024-03-06 | 1730 | 麻生フオーム | 75,200 | 2.19% | 628 | 728 | 621 | 728 | 432,300 | ▼ | -0.10% |
| 2024-03-08 | 1730 | 麻生フオーム | 71,700 | 2.09% | 878 | 879 | 728 | 728 | 514,600 | ▼ | -0.10% |
| 2024-03-11 | 1730 | 麻生フオーム | 63,200 | 1.84% | 658 | 684 | 629 | 671 | 180,000 | ▼ | -0.24% |
| 2024-03-12 | 1730 | 麻生フオーム | 58,400 | 1.70% | 668 | 670 | 642 | 659 | 88,900 | ▼ | -0.14% |
| 2024-03-13 | 1730 | 麻生フオーム | 57,200 | 1.67% | 689 | 689 | 627 | 629 | 148,400 | ▼ | -0.03% |
| 2024-03-14 | 1730 | 麻生フオーム | 54,100 | 1.58% | 637 | 649 | 610 | 629 | 155,800 | ▼ | -0.08% |
| 2024-03-15 | 1730 | 麻生フオーム | 50,400 | 1.47% | 632 | 638 | 608 | 628 | 95,800 | ▼ | -0.11% |
| 2024-03-19 | 1730 | 麻生フオーム | 47,700 | 1.39% | 634 | 698 | 634 | 662 | 233,300 | ▼ | -0.08% |
| 2024-03-22 | 1730 | 麻生フオーム | 41,900 | 1.22% | 648 | 678 | 640 | 670 | 89,100 | ▼ | -0.16% |
| 2024-03-26 | 1730 | 麻生フオーム | 40,000 | 1.16% | 643 | 648 | 630 | 636 | 37,200 | ▼ | -0.06% |
| 2024-03-29 | 1730 | 麻生フオーム | 36,900 | 1.07% | 619 | 631 | 619 | 626 | 20,000 | ▼ | -0.08% |
| 2024-04-08 | 1730 | 麻生フオーム | 33,900 | 0.99% | 588 | 602 | 578 | 596 | 29,700 | ▼ | -0.08% |
| 2024-04-18 | 1730 | 麻生フオーム | 28,200 | 0.82% | 596 | 650 | 596 | 642 | 86,700 | ▼ | -0.17% |
| 2024-05-17 | 1730 | 麻生フオーム | 25,100 | 0.73% | 642 | 699 | 618 | 641 | 673,500 | ▼ | -0.08% |
| 2024-05-21 | 1730 | 麻生フオーム | 39,900 | 1.16% | 861 | 890 | 687 | 704 | 1,341,900 | ▲ | 0.42% |
| 2024-05-22 | 1730 | 麻生フオーム | 59,300 | 1.73% | 689 | 723 | 650 | 652 | 271,400 | ▲ | 0.57% |
| 2024-05-24 | 1730 | 麻生フオーム | 63,200 | 1.84% | 629 | 711 | 621 | 711 | 111,900 | ▲ | 0.11% |
| 2024-05-27 | 1730 | 麻生フオーム | 65,200 | 1.90% | 666 | 690 | 641 | 653 | 162,200 | ▲ | 0.05% |
| 2024-05-28 | 1730 | 麻生フオーム | 63,500 | 1.85% | 641 | 688 | 638 | 657 | 102,000 | ▼ | -0.04% |
| 2024-06-04 | 1730 | 麻生フオーム | 65,200 | 1.90% | 634 | 653 | 634 | 653 | 34,200 | ▲ | 0.04% |
| 2024-06-10 | 1730 | 麻生フオーム | 68,500 | 2.00% | 640 | 674 | 640 | 662 | 25,000 | ▲ | 0.10% |
| 2024-06-27 | 1730 | 麻生フオーム | 67,600 | 1.97% | 638 | 657 | 638 | 651 | 33,200 | ▼ | -0.03% |
| 2024-06-28 | 1730 | 麻生フオーム | 68,600 | 2.00% | 644 | 649 | 640 | 643 | 15,600 | ▲ | 0.03% |
| 2024-07-04 | 1730 | 麻生フオーム | 71,900 | 2.10% | 635 | 644 | 635 | 644 | 8,700 | ▲ | 0.10% |
| 2024-07-04 | 1730 | 麻生フオーム | 71,900 | 2.10% | 635 | 644 | 635 | 644 | 8,700 | ▲ | 0.10% |
| 2024-07-12 | 1730 | 麻生フオーム | 75,900 | 2.21% | 622 | 630 | 620 | 620 | 11,500 | ▲ | 0.10% |
| 2024-07-23 | 1730 | 麻生フオーム | 78,700 | 2.30% | 600 | 605 | 581 | 588 | 31,100 | ▲ | 0.08% |
| 2024-08-01 | 1730 | 麻生フオーム | 82,200 | 2.40% | 606 | 606 | 592 | 597 | 16,300 | ▲ | 0.10% |
| 2024-08-19 | 1730 | 麻生フオーム | 85,600 | 2.50% | 574 | 593 | 571 | 576 | 15,600 | ▲ | 0.10% |
| 2024-08-29 | 1730 | 麻生フオーム | 96,400 | 2.81% | 705 | 721 | 640 | 640 | 208,500 | ▲ | 0.10% |
| 2024-08-30 | 1730 | 麻生フオーム | 91,200 | 2.66% | 648 | 648 | 597 | 602 | 135,400 | ▼ | -0.14% |
| 2024-09-03 | 1730 | 麻生フオーム | 92,400 | 2.70% | 603 | 605 | 595 | 597 | 21,300 | ▲ | 0.04% |
| 2024-09-13 | 1730 | 麻生フオーム | 96,100 | 2.80% | 542 | 563 | 541 | 555 | 24,400 | ▲ | 0.09% |
| 2024-09-30 | 1730 | 麻生フオーム | 101,600 | 2.97% | 560 | 576 | 555 | 558 | 40,900 | ▲ | 0.17% |
| 2024-10-01 | 1730 | 麻生フオーム | 102,900 | 3.00% | 561 | 568 | 558 | 560 | 12,500 | ▲ | 0.02% |
| 2024-10-23 | 1730 | 麻生フオーム | 106,500 | 3.11% | 543 | 638 | 543 | 582 | 415,800 | ▲ | 0.10% |
| 2024-10-25 | 1730 | 麻生フオーム | 109,500 | 3.20% | 551 | 551 | 512 | 520 | 53,700 | ▲ | 0.09% |
| 2024-12-16 | 1730 | 麻生フオーム | 107,900 | 3.15% | 677 | 678 | 677 | 677 | 32,600 | ▼ | -0.05% |
| 2024-12-17 | 1730 | 麻生フオーム | 104,900 | 3.06% | 677 | 678 | 677 | 677 | 18,000 | ▼ | -0.08% |
| 2024-12-18 | 1730 | 麻生フオーム | 102,500 | 2.99% | 677 | 678 | 677 | 677 | 30,900 | ▼ | -0.06% |
| 2024-12-20 | 1730 | 麻生フオーム | 98,600 | 2.88% | 677 | 679 | 677 | 677 | 69,900 | ▼ | -0.11% |
| 2024-12-25 | 1730 | 麻生フオーム | 95,600 | 2.79% | 678 | 679 | 677 | 678 | 20,200 | ▼ | -0.08% |
| 2025-01-07 | 1730 | 麻生フオーム | 92,300 | 2.69% | 679 | 680 | 679 | 679 | 58,600 | ▼ | -0.10% |
| 2025-01-09 | 1730 | 麻生フオーム | 87,800 | 2.56% | 679 | 680 | 679 | 679 | 27,700 | ▼ | -0.12% |
| 2025-01-10 | 1730 | 麻生フオーム | 84,200 | 2.46% | 679 | 680 | 679 | 679 | 22,200 | ▼ | -0.10% |
| 2025-01-15 | 1730 | 麻生フオーム | 55,700 | 1.62% | 680 | 680 | 679 | 680 | 39,200 | ▼ | -0.83% |
| 2025-01-20 | 1730 | 麻生フオーム | 54,600 | 1.59% | 679 | 680 | 679 | 679 | 12,100 | ▼ | -0.03% |
| 2025-01-27 | 1730 | 麻生フオーム | 50,900 | 1.48% | 678 | 679 | 676 | 677 | 11,500 | ▼ | -0.11% |
| 2025-02-03 | 1730 | 麻生フオーム | 47,700 | 1.39% | 677 | 678 | 676 | 677 | 11,800 | ▼ | -0.09% |
| 2025-02-03 | 1730 | 麻生フオーム | 47,700 | 1.39% | 677 | 678 | 676 | 677 | 11,800 | ▼ | -0.09% |
| 2025-02-26 | 1730 | 麻生フオーム | 44,400 | 1.29% | 677 | 678 | 677 | 677 | 7,400 | ▼ | -0.09% |
| 2025-03-04 | 1730 | 麻生フオーム | 38,000 | 1.11% | 677 | 711 | 676 | 680 | 27,600 | ▼ | -0.17% |
| 2025-03-05 | 1730 | 麻生フオーム | 35,500 | 1.03% | 680 | 680 | 677 | 678 | 8,400 | ▼ | -0.08% |
| 2025-03-06 | 1730 | 麻生フオーム | 33,800 | 0.98% | 677 | 679 | 677 | 678 | 5,900 | ▼ | -0.05% |
| 2025-03-11 | 1730 | 麻生フオーム | 22,900 | 0.66% | 677 | 690 | 677 | 680 | 22,500 | ▼ | -0.31% |
| 2025-03-12 | 1730 | 麻生フオーム | 0 | 0.00% | 678 | 685 | 677 | 678 | 26,600 | ▼ | -0.66% |
| 2024-05-13 | 175A | ウィルスマ | 9,900 | 0.68% | 1,310 | 1,328 | 1,291 | 1,308 | 22,000 | ▲ | 0.30% |
| 2024-05-17 | 175A | ウィルスマ | 8,400 | 0.58% | 1,296 | 1,338 | 1,295 | 1,323 | 6,400 | ▼ | -0.10% |
| 2024-05-20 | 175A | ウィルスマ | 9,400 | 0.65% | 1,330 | 1,366 | 1,330 | 1,360 | 8,500 | ▲ | 0.07% |
| 2024-05-24 | 175A | ウィルスマ | 7,900 | 0.54% | 1,300 | 1,334 | 1,296 | 1,334 | 15,300 | ▼ | -0.10% |
| 2024-05-30 | 175A | ウィルスマ | 12,700 | 0.87% | 1,301 | 1,334 | 1,251 | 1,302 | 22,600 | ▲ | 0.32% |
| 2024-06-04 | 175A | ウィルスマ | 11,600 | 0.79% | 1,315 | 1,367 | 1,303 | 1,354 | 22,900 | ▼ | -0.07% |
| 2024-06-06 | 175A | ウィルスマ | 11,700 | 0.80% | 1,340 | 1,340 | 1,314 | 1,327 | 7,000 | ▲ | 0.01% |
| 2024-06-19 | 175A | ウィルスマ | 14,300 | 0.98% | 1,274 | 1,283 | 1,245 | 1,245 | 18,200 | ▲ | 0.17% |
| 2024-06-20 | 175A | ウィルスマ | 14,800 | 1.01% | 1,245 | 1,249 | 1,236 | 1,249 | 4,100 | ▲ | 0.03% |
| 2025-01-22 | 175A | ウィルスマ | 8,200 | 0.56% | 1,080 | 1,119 | 1,037 | 1,073 | 65,600 | ▲ | 0.12% |
| 2025-01-24 | 175A | ウィルスマ | 11,400 | 0.78% | 1,075 | 1,320 | 967 | 1,003 | 898,700 | ▲ | 0.21% |
| 2025-01-27 | 175A | ウィルスマ | 9,700 | 0.66% | 1,026 | 1,141 | 1,018 | 1,043 | 348,000 | ▼ | -0.12% |
| 2025-01-28 | 175A | ウィルスマ | 13,300 | 0.91% | 1,043 | 1,087 | 1,027 | 1,046 | 58,900 | ▲ | 0.25% |
| 2025-01-29 | 175A | ウィルスマ | 12,900 | 0.88% | 1,041 | 1,070 | 1,023 | 1,050 | 47,900 | ▼ | -0.03% |
| 2025-01-30 | 175A | ウィルスマ | 11,300 | 0.77% | 1,050 | 1,050 | 1,023 | 1,026 | 24,100 | ▼ | -0.10% |
| 2025-01-30 | 175A | ウィルスマ | 11,300 | 0.77% | 1,050 | 1,050 | 1,023 | 1,026 | 24,100 | ▼ | -0.10% |
| 2025-02-03 | 175A | ウィルスマ | 11,700 | 0.80% | 995 | 1,009 | 977 | 979 | 23,800 | ▲ | 0.03% |
| 2025-02-03 | 175A | ウィルスマ | 11,700 | 0.80% | 995 | 1,009 | 977 | 979 | 23,800 | ▲ | 0.03% |
| 2025-02-05 | 175A | ウィルスマ | 10,700 | 0.73% | 983 | 983 | 899 | 944 | 39,400 | ▼ | -0.07% |
| 2025-02-05 | 175A | ウィルスマ | 10,700 | 0.73% | 983 | 983 | 899 | 944 | 39,400 | ▼ | -0.07% |
| 2025-02-10 | 175A | ウィルスマ | 12,300 | 0.84% | 925 | 949 | 912 | 945 | 30,900 | ▲ | 0.10% |
| 2025-02-10 | 175A | ウィルスマ | 12,300 | 0.84% | 925 | 949 | 912 | 945 | 30,900 | ▲ | 0.10% |
| 2025-02-13 | 175A | ウィルスマ | 11,500 | 0.78% | 984 | 1,002 | 968 | 990 | 29,800 | ▼ | -0.05% |
| 2025-02-17 | 175A | ウィルスマ | 8,000 | 0.54% | 880 | 930 | 854 | 930 | 46,400 | ▼ | -0.24% |
| 2025-02-18 | 175A | ウィルスマ | 5,300 | 0.36% | 929 | 1,080 | 913 | 1,062 | 656,900 | ▼ | -0.18% |
| 2024-08-16 | 177A | コージンＢ | 27,000 | 0.52% | 1,810 | 1,849 | 1,768 | 1,808 | 73,800 | ▲ | 0.10% |
| 2024-08-30 | 177A | コージンＢ | 28,100 | 0.54% | 1,956 | 2,010 | 1,930 | 1,963 | 40,100 | ▲ | 0.06% |
| 2024-09-10 | 177A | コージンＢ | 25,300 | 0.49% | 1,822 | 1,839 | 1,804 | 1,817 | 6,200 | ▼ | -0.05% |
| 2024-09-11 | 177A | コージンＢ | 26,400 | 0.51% | 1,800 | 1,831 | 1,759 | 1,784 | 15,600 | ▲ | 0.02% |
| 2024-09-06 | 1808 | 長谷工 | 1,515,738 | 0.50% | 1,860 | 1,889 | 1,853 | 1,855 | 714,300 | ▲ | 0.09% |
| 2024-09-10 | 1808 | 長谷工 | 1,499,314 | 0.49% | 1,860 | 1,885 | 1,857 | 1,872 | 627,900 | ▼ | -0.01% |
| 2024-09-13 | 1808 | 長谷工 | 1,502,431 | 0.49% | 1,867 | 1,873 | 1,851 | 1,867 | 909,500 | ▼ | -0.02% |
| 2024-04-25 | 1813 | 不動テトラ | 84,202 | 0.51% | 2,184 | 2,202 | 2,169 | 2,187 | 134,900 | ▲ | 0.08% |
| 2024-05-01 | 1813 | 不動テトラ | 103,775 | 0.62% | 2,321 | 2,321 | 2,280 | 2,293 | 108,400 | ▲ | 0.10% |
| 2024-05-10 | 1813 | 不動テトラ | 83,143 | 0.50% | 2,329 | 2,348 | 2,194 | 2,203 | 288,900 | ▼ | -0.12% |
| 2024-05-17 | 1813 | 不動テトラ | 100,660 | 0.61% | 2,279 | 2,334 | 2,270 | 2,327 | 65,400 | ▲ | 0.10% |
| 2024-05-21 | 1813 | 不動テトラ | 74,510 | 0.45% | 2,395 | 2,455 | 2,395 | 2,407 | 189,700 | ▼ | -0.15% |
| 2024-03-11 | 1820 | 西松建 | 678,087 | 1.21% | 4,501 | 4,523 | 4,443 | 4,486 | 273,100 | ▲ | 0.03% |
| 2024-03-15 | 1820 | 西松建 | 648,471 | 1.16% | 4,442 | 4,473 | 4,417 | 4,458 | 689,300 | ▼ | -0.05% |
| 2024-04-10 | 1820 | 西松建 | 610,863 | 1.09% | 4,463 | 4,567 | 4,463 | 4,545 | 200,700 | ▼ | -0.06% |
| 2024-04-24 | 1820 | 西松建 | 554,318 | 0.99% | 4,390 | 4,422 | 4,376 | 4,415 | 120,300 | ▼ | -0.10% |
| 2024-04-25 | 1820 | 西松建 | 556,341 | 1.00% | 4,425 | 4,428 | 4,361 | 4,367 | 154,000 | ▲ | 0.01% |
| 2024-05-10 | 1820 | 西松建 | 542,363 | 0.97% | 4,665 | 4,677 | 4,614 | 4,652 | 172,600 | ▼ | -0.03% |
| 2024-05-13 | 1820 | 西松建 | 574,892 | 1.03% | 4,660 | 4,679 | 4,470 | 4,676 | 571,400 | ▲ | 0.06% |
| 2024-05-14 | 1820 | 西松建 | 667,257 | 1.20% | 4,606 | 4,617 | 4,445 | 4,477 | 572,200 | ▲ | 0.16% |
| 2024-05-31 | 1820 | 西松建 | 664,560 | 1.19% | 4,381 | 4,395 | 4,361 | 4,374 | 155,600 | ▼ | -0.01% |
| 2024-06-04 | 1820 | 西松建 | 671,334 | 1.20% | 4,370 | 4,389 | 4,332 | 4,353 | 143,600 | ▲ | 0.01% |
| 2024-07-01 | 1820 | 西松建 | 687,753 | 1.64% | 4,530 | 4,554 | 4,504 | 4,525 | 238,200 | ▲ | 0.43% |
| 2024-07-03 | 1820 | 西松建 | 653,131 | 1.56% | 4,550 | 4,553 | 4,500 | 4,553 | 314,500 | ▼ | -0.07% |
| 2024-07-04 | 1820 | 西松建 | 611,464 | 1.46% | 4,557 | 4,650 | 4,531 | 4,642 | 235,900 | ▼ | -0.10% |
| 2024-07-04 | 1820 | 西松建 | 611,464 | 1.46% | 4,557 | 4,650 | 4,531 | 4,642 | 235,900 | ▼ | -0.10% |
| 2024-07-05 | 1820 | 西松建 | 529,464 | 1.26% | 4,651 | 4,707 | 4,627 | 4,698 | 292,500 | ▼ | -0.19% |
| 2024-07-22 | 1820 | 西松建 | 499,674 | 1.19% | 4,820 | 4,864 | 4,789 | 4,830 | 142,800 | ▼ | -0.07% |
| 2024-07-25 | 1820 | 西松建 | 505,329 | 1.20% | 4,777 | 4,805 | 4,730 | 4,776 | 131,300 | ▲ | 0.01% |
| 2024-07-29 | 1820 | 西松建 | 499,604 | 1.19% | 4,811 | 4,841 | 4,775 | 4,818 | 76,100 | ▼ | -0.01% |
| 2024-07-31 | 1820 | 西松建 | 501,752 | 1.20% | 4,767 | 4,900 | 4,757 | 4,898 | 133,800 | ▲ | 0.01% |
| 2024-08-07 | 1820 | 西松建 | 485,059 | 1.16% | 4,500 | 4,627 | 4,474 | 4,524 | 329,200 | ▼ | -0.04% |
| 2024-08-15 | 1820 | 西松建 | 459,107 | 1.09% | 4,722 | 4,736 | 4,682 | 4,714 | 194,900 | ▼ | -0.06% |
| 2024-08-19 | 1820 | 西松建 | 414,715 | 0.99% | 4,799 | 4,840 | 4,732 | 4,732 | 138,500 | ▼ | -0.10% |
| 2024-08-23 | 1820 | 西松建 | 342,494 | 0.81% | 4,757 | 4,905 | 4,757 | 4,895 | 264,700 | ▼ | -0.17% |
| 2024-09-02 | 1820 | 西松建 | 235,330 | 0.56% | 5,250 | 5,269 | 5,192 | 5,259 | 347,100 | ▼ | -0.16% |
| 2024-09-03 | 1820 | 西松建 | 207,331 | 0.49% | 5,300 | 5,385 | 5,280 | 5,364 | 229,700 | ▼ | -0.07% |
| 2024-09-06 | 1820 | 西松建 | 209,410 | 0.50% | 5,260 | 5,260 | 5,105 | 5,139 | 302,000 | ▲ | 0.01% |
| 2024-09-09 | 1820 | 西松建 | 172,888 | 0.41% | 5,070 | 5,217 | 5,065 | 5,200 | 366,700 | ▼ | -0.09% |
| 2024-11-21 | 1821 | 三井住友建 | 826,580 | 0.50% | 368 | 377 | 368 | 375 | 1,523,500 | ▲ | 0.08% |
| 2024-11-22 | 1821 | 三井住友建 | 754,814 | 0.46% | 375 | 381 | 373 | 378 | 1,387,400 | ▼ | -0.03% |
| 2024-05-29 | 1844 | 大盛工業 | 97,200 | 0.52% | 248 | 252 | 246 | 252 | 543,600 | ▲ | 0.12% |
| 2024-06-05 | 1844 | 大盛工業 | 126,700 | 0.67% | 258 | 261 | 255 | 257 | 241,500 | ▲ | 0.15% |
| 2024-06-06 | 1844 | 大盛工業 | 136,600 | 0.73% | 260 | 260 | 253 | 255 | 152,400 | ▲ | 0.05% |
| 2024-06-07 | 1844 | 大盛工業 | 106,100 | 0.56% | 255 | 266 | 251 | 253 | 660,900 | ▼ | -0.16% |
| 2024-06-10 | 1844 | 大盛工業 | 85,300 | 0.45% | 259 | 264 | 256 | 261 | 319,900 | ▼ | -0.11% |
| 2024-09-06 | 1844 | 大盛工業 | 113,900 | 0.60% | 252 | 252 | 243 | 245 | 172,600 | ▲ | 0.14% |
| 2024-09-09 | 1844 | 大盛工業 | 131,500 | 0.70% | 240 | 248 | 238 | 248 | 311,700 | ▲ | 0.09% |
| 2024-09-11 | 1844 | 大盛工業 | 168,400 | 0.90% | 249 | 249 | 238 | 239 | 302,500 | ▲ | 0.20% |
| 2024-09-13 | 1844 | 大盛工業 | 129,600 | 0.69% | 245 | 245 | 224 | 225 | 829,200 | ▼ | -0.42% |
| 2024-09-17 | 1844 | 大盛工業 | 105,500 | 0.56% | 225 | 230 | 224 | 228 | 316,700 | ▼ | -0.12% |
| 2024-09-19 | 1844 | 大盛工業 | 88,400 | 0.47% | 228 | 232 | 227 | 228 | 155,100 | ▼ | -0.09% |
| 2025-03-11 | 1844 | 大盛工業 | 121,121 | 0.64% | 257 | 259 | 250 | 259 | 297,900 | ▲ | 0.23% |
| 2025-03-12 | 1844 | 大盛工業 | 49,799 | 0.26% | 267 | 271 | 262 | 270 | 889,400 | ▼ | -0.38% |
| 2024-08-16 | 184A | 学びエイド | 11,900 | 0.52% | 749 | 794 | 745 | 783 | 31,200 | ▲ | 0.09% |
| 2024-09-04 | 184A | 学びエイド | 11,300 | 0.50% | 791 | 801 | 770 | 772 | 20,700 | ▲ | 0.01% |
| 2024-09-06 | 184A | 学びエイド | 15,400 | 0.68% | 795 | 838 | 727 | 741 | 90,600 | ▲ | 0.18% |
| 2024-09-09 | 184A | 学びエイド | 18,500 | 0.82% | 711 | 739 | 708 | 727 | 19,000 | ▲ | 0.13% |
| 2024-09-11 | 184A | 学びエイド | 17,600 | 0.78% | 735 | 744 | 687 | 703 | 21,400 | ▼ | -0.03% |
| 2024-09-13 | 184A | 学びエイド | 28,300 | 1.25% | 744 | 825 | 735 | 801 | 98,500 | ▲ | 0.31% |
| 2024-09-18 | 184A | 学びエイド | 25,600 | 1.13% | 679 | 680 | 650 | 661 | 85,500 | ▼ | -0.12% |
| 2024-09-20 | 184A | 学びエイド | 24,600 | 1.09% | 703 | 720 | 695 | 710 | 19,900 | ▼ | -0.03% |
| 2024-09-27 | 184A | 学びエイド | 22,400 | 0.99% | 690 | 704 | 682 | 700 | 6,600 | ▼ | -0.10% |
| 2024-10-07 | 184A | 学びエイド | 23,400 | 1.04% | 686 | 724 | 675 | 717 | 31,700 | ▲ | 0.05% |
| 2024-10-08 | 184A | 学びエイド | 22,100 | 0.98% | 719 | 721 | 695 | 695 | 23,100 | ▼ | -0.06% |
| 2024-10-10 | 184A | 学びエイド | 24,800 | 1.10% | 687 | 790 | 686 | 790 | 372,900 | ▲ | 0.12% |
| 2024-10-18 | 184A | 学びエイド | 24,400 | 1.08% | 615 | 615 | 600 | 603 | 23,000 | ▼ | -0.02% |
| 2024-10-28 | 184A | 学びエイド | 22,300 | 0.99% | 555 | 573 | 545 | 573 | 27,000 | ▼ | -0.09% |
| 2024-11-01 | 184A | 学びエイド | 20,100 | 0.89% | 572 | 572 | 558 | 558 | 7,400 | ▼ | -0.09% |
| 2024-11-13 | 184A | 学びエイド | 17,800 | 0.79% | 554 | 554 | 540 | 552 | 6,300 | ▼ | -0.09% |
| 2024-11-22 | 184A | 学びエイド | 15,700 | 0.69% | 549 | 554 | 543 | 549 | 3,300 | ▼ | -0.10% |
| 2024-12-09 | 184A | 学びエイド | 11,600 | 0.51% | 568 | 613 | 567 | 576 | 31,000 | ▼ | -0.17% |
| 2024-12-10 | 184A | 学びエイド | 10,200 | 0.45% | 605 | 609 | 593 | 600 | 10,400 | ▼ | -0.06% |
| 2025-01-06 | 1861 | 熊谷組 | 221,635 | 0.51% | 4,015 | 4,035 | 3,975 | 3,990 | 203,400 | ▲ | 0.10% |
| 2025-01-29 | 1861 | 熊谷組 | 210,336 | 0.48% | 3,800 | 3,805 | 3,775 | 3,805 | 119,400 | ▼ | -0.03% |
| 2025-02-19 | 1861 | 熊谷組 | 220,333 | 0.50% | 3,925 | 4,000 | 3,925 | 3,965 | 102,500 | ▲ | 0.04% |
| 2025-02-20 | 1861 | 熊谷組 | 212,934 | 0.49% | 3,955 | 3,955 | 3,805 | 3,825 | 146,800 | ▼ | -0.01% |
| 2025-03-07 | 1861 | 熊谷組 | 234,892 | 0.54% | 4,060 | 4,150 | 4,035 | 4,125 | 179,500 | ▲ | 0.13% |
| 2025-03-11 | 1861 | 熊谷組 | 203,902 | 0.47% | 3,955 | 3,980 | 3,795 | 3,895 | 286,200 | ▼ | -0.07% |
| 2025-03-13 | 1861 | 熊谷組 | 230,330 | 0.53% | 4,050 | 4,100 | 4,040 | 4,065 | 155,300 | ▲ | 0.06% |
| 2025-03-25 | 1861 | 熊谷組 | 198,230 | 0.45% | 4,165 | 4,190 | 4,120 | 4,120 | 182,700 | ▼ | -0.08% |
| 2025-03-28 | 1861 | 熊谷組 | 244,857 | 0.56% | 4,110 | 4,145 | 4,090 | 4,115 | 249,900 | ▲ | 0.11% |
| 2025-03-31 | 1861 | 熊谷組 | 283,202 | 0.65% | 4,065 | 4,070 | 3,985 | 4,030 | 222,400 | ▲ | 0.08% |
| 2025-04-03 | 1861 | 熊谷組 | 239,321 | 0.55% | 3,800 | 3,945 | 3,790 | 3,935 | 221,600 | ▼ | -0.09% |
| 2025-04-09 | 1861 | 熊谷組 | 262,472 | 0.60% | 3,750 | 3,775 | 3,710 | 3,745 | 207,300 | ▲ | 0.04% |
| 2025-04-14 | 1861 | 熊谷組 | 234,753 | 0.54% | 3,895 | 3,905 | 3,845 | 3,850 | 142,000 | ▼ | -0.05% |
| 2025-02-04 | 186A | アストロスケ | 606,500 | 0.51% | 597 | 604 | 581 | 581 | 1,566,600 | ▲ | 0.06% |
| 2025-02-04 | 186A | アストロスケ | 606,500 | 0.51% | 597 | 604 | 581 | 581 | 1,566,600 | ▲ | 0.06% |
| 2025-02-05 | 186A | アストロスケ | 729,000 | 0.62% | 581 | 590 | 567 | 569 | 1,562,400 | ▲ | 0.10% |
| 2025-02-05 | 186A | アストロスケ | 729,000 | 0.62% | 581 | 590 | 567 | 569 | 1,562,400 | ▲ | 0.10% |
| 2025-02-07 | 186A | アストロスケ | 502,600 | 0.43% | 679 | 718 | 643 | 694 | 14,822,100 | ▼ | -0.19% |
| 2025-02-07 | 186A | アストロスケ | 502,600 | 0.43% | 679 | 718 | 643 | 694 | 14,822,100 | ▼ | -0.19% |
| 2025-02-13 | 186A | アストロスケ | 781,000 | 0.66% | 761 | 796 | 756 | 776 | 9,817,000 | ▲ | 0.23% |
| 2025-02-17 | 186A | アストロスケ | 649,400 | 0.55% | 765 | 766 | 719 | 729 | 2,510,300 | ▼ | -0.10% |
| 2025-02-26 | 186A | アストロスケ | 722,500 | 0.61% | 734 | 734 | 671 | 695 | 2,813,800 | ▲ | 0.05% |
| 2025-02-27 | 186A | アストロスケ | 635,100 | 0.54% | 780 | 795 | 778 | 795 | 1,069,500 | ▼ | -0.06% |
| 2025-02-28 | 186A | アストロスケ | 202,900 | 0.17% | 843 | 869 | 763 | 832 | 21,102,800 | ▼ | -0.37% |
| 2025-04-03 | 186A | アストロスケ | 665,400 | 0.56% | 643 | 676 | 640 | 648 | 5,153,200 | ▲ | 0.11% |
| 2025-04-04 | 186A | アストロスケ | 454,200 | 0.38% | 640 | 645 | 593 | 623 | 4,270,700 | ▼ | -0.18% |
| 2024-05-29 | 1887 | 日本国土開発 | 524,017 | 0.56% | 495 | 496 | 481 | 481 | 1,347,200 | ▲ | 0.16% |
| 2024-05-30 | 1887 | 日本国土開発 | 451,861 | 0.48% | 450 | 466 | 450 | 464 | 937,900 | ▼ | -0.08% |
| 2024-07-12 | 190A | コーディア | 424,900 | 0.64% | 284 | 287 | 270 | 273 | 2,850,000 | ▲ | 0.16% |
| 2024-07-16 | 190A | コーディア | 385,700 | 0.58% | 275 | 322 | 261 | 310 | 10,072,500 | ▼ | -0.06% |
| 2024-07-17 | 190A | コーディア | 215,500 | 0.32% | 350 | 390 | 349 | 390 | 6,183,600 | ▼ | -0.25% |
| 2024-08-08 | 190A | コーディア | 392,300 | 0.58% | 600 | 633 | 562 | 590 | 2,130,900 | ▲ | 0.09% |
| 2024-08-09 | 190A | コーディア | 180,500 | 0.26% | 610 | 690 | 600 | 690 | 3,898,400 | ▼ | -0.31% |
| 2024-08-19 | 190A | コーディア | 355,400 | 0.52% | 821 | 876 | 783 | 802 | 1,704,600 | ▲ | 0.07% |
| 2024-09-05 | 190A | コーディア | 406,000 | 0.60% | 725 | 765 | 686 | 716 | 734,700 | ▲ | 0.07% |
| 2024-09-06 | 190A | コーディア | 369,600 | 0.54% | 725 | 725 | 670 | 670 | 568,300 | ▼ | -0.05% |
| 2024-10-08 | 190A | コーディア | 382,900 | 0.56% | 305 | 363 | 293 | 359 | 39,929,700 | ▲ | 0.29% |
| 2024-10-09 | 190A | コーディア | 451,300 | 0.66% | 401 | 420 | 361 | 372 | 35,550,600 | ▲ | 0.09% |
| 2024-10-11 | 190A | コーディア | 337,400 | 0.49% | 334 | 385 | 291 | 296 | 35,902,200 | ▼ | -0.17% |
| 2024-10-18 | 190A | コーディア | 370,500 | 0.54% | 243 | 312 | 242 | 284 | 33,922,100 | ▲ | 0.54% |
| 2024-10-22 | 190A | コーディア | 448,600 | 0.66% | 307 | 307 | 280 | 282 | 7,551,600 | ▲ | 0.12% |
| 2024-10-23 | 190A | コーディア | 128,400 | 0.18% | 266 | 274 | 254 | 255 | 5,076,400 | ▼ | -0.48% |
| 2024-11-28 | 190A | コーディア | 926,900 | 1.36% | 292 | 311 | 275 | 276 | 26,474,900 | ▲ | 1.16% |
| 2024-11-29 | 190A | コーディア | 882,900 | 1.29% | 261 | 273 | 251 | 254 | 9,673,700 | ▼ | -0.07% |
| 2024-12-03 | 190A | コーディア | 699,700 | 1.02% | 258 | 271 | 253 | 257 | 3,241,400 | ▼ | -0.27% |
| 2024-12-06 | 190A | コーディア | 528,700 | 0.77% | 238 | 240 | 231 | 239 | 1,464,900 | ▼ | -0.25% |
| 2024-12-09 | 190A | コーディア | 565,100 | 0.82% | 241 | 247 | 238 | 238 | 946,700 | ▲ | 0.04% |
| 2024-12-13 | 190A | コーディア | 431,900 | 0.63% | 240 | 255 | 238 | 255 | 1,531,500 | ▼ | -0.18% |
| 2024-12-17 | 190A | コーディア | 316,800 | 0.46% | 248 | 276 | 248 | 265 | 5,015,200 | ▼ | -0.17% |
| 2024-12-19 | 190A | コーディア | 362,100 | 0.53% | 271 | 305 | 268 | 296 | 9,871,300 | ▲ | 0.07% |
| 2024-12-20 | 190A | コーディア | 514,100 | 0.75% | 310 | 343 | 293 | 307 | 22,909,800 | ▲ | 0.21% |
| 2024-12-23 | 190A | コーディア | 119,600 | 0.17% | 312 | 333 | 303 | 332 | 12,265,600 | ▼ | -0.57% |
| 2024-08-13 | 1925 | ハウス | 3,343,544 | 0.50% | 4,329 | 4,355 | 4,240 | 4,354 | 2,412,500 | ▲ | 0.06% |
| 2024-09-13 | 1925 | ハウス | 3,969,680 | 0.60% | 4,511 | 4,524 | 4,486 | 4,514 | 1,585,500 | ▲ | 0.09% |
| 2024-09-20 | 1925 | ハウス | 3,927,460 | 0.59% | 4,643 | 4,664 | 4,563 | 4,579 | 3,132,000 | ▼ | -0.01% |
| 2024-09-26 | 1925 | ハウス | 4,017,530 | 0.60% | 4,632 | 4,684 | 4,594 | 4,684 | 1,659,300 | ▲ | 0.01% |
| 2024-09-30 | 1925 | ハウス | 3,827,416 | 0.58% | 4,488 | 4,548 | 4,456 | 4,505 | 2,334,600 | ▼ | -0.02% |
| 2024-10-11 | 1925 | ハウス | 3,981,889 | 0.60% | 4,620 | 4,623 | 4,546 | 4,553 | 1,645,300 | ▲ | 0.02% |
| 2024-10-16 | 1925 | ハウス | 3,787,775 | 0.57% | 4,554 | 4,601 | 4,523 | 4,537 | 1,170,500 | ▼ | -0.03% |
| 2024-10-22 | 1925 | ハウス | 3,959,662 | 0.60% | 4,495 | 4,533 | 4,483 | 4,486 | 1,777,500 | ▲ | 0.03% |
| 2024-10-24 | 1925 | ハウス | 3,936,701 | 0.59% | 4,425 | 4,480 | 4,421 | 4,464 | 1,662,900 | ▼ | -0.01% |
| 2024-10-25 | 1925 | ハウス | 5,666,415 | 0.85% | 4,493 | 4,517 | 4,467 | 4,496 | 1,313,400 | ▲ | 0.26% |
| 2024-10-30 | 1925 | ハウス | 6,374,594 | 0.96% | 4,516 | 4,574 | 4,516 | 4,561 | 6,088,600 | ▲ | 0.10% |
| 2024-11-25 | 1925 | ハウス | 6,799,926 | 1.03% | 4,737 | 4,754 | 4,657 | 4,657 | 4,229,200 | ▲ | 0.07% |
| 2024-12-06 | 1925 | ハウス | 7,257,974 | 1.10% | 4,752 | 4,799 | 4,731 | 4,764 | 1,123,600 | ▲ | 0.07% |
| 2024-12-09 | 1925 | ハウス | 7,179,844 | 1.08% | 4,758 | 4,759 | 4,710 | 4,735 | 1,390,000 | ▼ | -0.02% |
| 2024-12-20 | 1925 | ハウス | 7,281,832 | 1.10% | 4,787 | 4,810 | 4,753 | 4,753 | 2,364,800 | ▲ | 0.02% |
| 2025-01-07 | 1925 | ハウス | 7,054,977 | 1.06% | 4,800 | 4,825 | 4,788 | 4,825 | 1,267,200 | ▼ | -0.04% |
| 2025-02-04 | 1925 | ハウス | 6,305,784 | 0.95% | 4,919 | 4,936 | 4,864 | 4,886 | 1,616,400 | ▼ | -0.11% |
| 2025-02-04 | 1925 | ハウス | 6,305,784 | 0.95% | 4,919 | 4,936 | 4,864 | 4,886 | 1,616,400 | ▼ | -0.11% |
| 2025-02-28 | 1925 | ハウス | 5,518,235 | 0.83% | 4,944 | 4,946 | 4,874 | 4,936 | 4,578,300 | ▼ | -0.12% |
| 2025-03-06 | 1925 | ハウス | 6,796,349 | 1.03% | 5,037 | 5,108 | 5,028 | 5,068 | 1,741,200 | ▲ | 0.20% |
| 2025-03-31 | 192A | インテＧ | 14,400 | 0.68% | 3,730 | 3,765 | 3,585 | 3,625 | 71,600 | ▲ | 0.48% |
| 2025-04-01 | 192A | インテＧ | 9,300 | 0.43% | 2,925 | 2,969 | 2,925 | 2,925 | 148,700 | ▼ | -0.25% |
| 2024-07-03 | 194A | ＷＯＬＶＥＳ | 55,000 | 0.68% | 1,019 | 1,080 | 930 | 930 | 1,054,100 | ▲ | 0.68% |
| 2024-07-05 | 194A | ＷＯＬＶＥＳ | 58,100 | 0.72% | 880 | 921 | 863 | 875 | 332,100 | ▲ | 0.03% |
| 2024-07-11 | 194A | ＷＯＬＶＥＳ | 51,500 | 0.64% | 835 | 858 | 811 | 817 | 95,000 | ▼ | -0.07% |
| 2024-07-12 | 194A | ＷＯＬＶＥＳ | 39,300 | 0.49% | 817 | 967 | 817 | 967 | 162,100 | ▼ | -0.15% |
| 2024-07-16 | 194A | ＷＯＬＶＥＳ | 55,600 | 0.69% | 1,052 | 1,117 | 1,002 | 1,011 | 1,863,000 | ▲ | 0.19% |
| 2024-07-17 | 194A | ＷＯＬＶＥＳ | 56,800 | 0.71% | 1,011 | 1,097 | 987 | 1,001 | 974,100 | ▲ | 0.02% |
| 2024-07-19 | 194A | ＷＯＬＶＥＳ | 53,800 | 0.67% | 1,093 | 1,149 | 1,065 | 1,149 | 586,600 | ▼ | -0.03% |
| 2024-07-23 | 194A | ＷＯＬＶＥＳ | 3,600 | 0.04% | 952 | 1,110 | 926 | 1,110 | 1,994,600 | ▼ | -0.63% |
| 2024-07-30 | 194A | ＷＯＬＶＥＳ | 41,900 | 0.52% | 1,003 | 1,014 | 946 | 978 | 180,000 | ▲ | 0.09% |
| 2024-08-02 | 194A | ＷＯＬＶＥＳ | 34,200 | 0.42% | 820 | 840 | 783 | 783 | 171,300 | ▼ | -0.10% |
| 2024-09-10 | 194A | ＷＯＬＶＥＳ | 45,700 | 0.57% | 1,149 | 1,160 | 1,068 | 1,094 | 246,700 | ▲ | 0.11% |
| 2024-09-13 | 194A | ＷＯＬＶＥＳ | 38,300 | 0.48% | 1,038 | 1,041 | 1,000 | 1,011 | 35,100 | ▼ | -0.08% |
| 2024-07-03 | 198A | ポストプライ | 53,100 | 0.52% | 1,169 | 1,218 | 1,091 | 1,119 | 2,367,600 | ▲ | 0.05% |
| 2024-07-04 | 198A | ポストプライ | 26,700 | 0.26% | 1,115 | 1,141 | 1,004 | 1,020 | 1,205,800 | ▼ | -0.26% |
| 2024-07-04 | 198A | ポストプライ | 26,700 | 0.26% | 1,115 | 1,141 | 1,004 | 1,020 | 1,205,800 | ▼ | -0.26% |
| 2024-07-10 | 198A | ポストプライ | 57,400 | 0.56% | 1,191 | 1,198 | 1,115 | 1,135 | 676,800 | ▲ | 0.19% |
| 2024-07-11 | 198A | ポストプライ | 60,700 | 0.60% | 1,150 | 1,150 | 1,050 | 1,120 | 722,000 | ▲ | 0.03% |
| 2024-07-12 | 198A | ポストプライ | 40,800 | 0.40% | 1,148 | 1,220 | 1,136 | 1,217 | 1,434,400 | ▼ | -0.19% |
| 2024-07-16 | 198A | ポストプライ | 64,200 | 0.63% | 1,140 | 1,166 | 1,084 | 1,119 | 1,282,200 | ▲ | 0.23% |
| 2024-07-17 | 198A | ポストプライ | 55,700 | 0.55% | 1,089 | 1,125 | 1,075 | 1,079 | 588,800 | ▼ | -0.07% |
| 2024-07-18 | 198A | ポストプライ | 50,400 | 0.49% | 1,051 | 1,060 | 1,000 | 1,020 | 449,200 | ▼ | -0.06% |
| 2024-07-19 | 198A | ポストプライ | 52,200 | 0.51% | 1,004 | 1,039 | 963 | 999 | 512,200 | ▲ | 0.02% |
| 2024-07-22 | 198A | ポストプライ | 34,000 | 0.33% | 998 | 1,032 | 892 | 979 | 656,200 | ▼ | -0.18% |
| 2024-07-31 | 198A | ポストプライ | 58,900 | 0.58% | 834 | 834 | 792 | 802 | 285,300 | ▲ | 0.25% |
| 2024-08-02 | 198A | ポストプライ | 29,300 | 0.29% | 721 | 734 | 680 | 709 | 330,600 | ▼ | -0.28% |
| 2024-08-09 | 198A | ポストプライ | 53,600 | 0.53% | 830 | 830 | 710 | 739 | 386,600 | ▲ | 0.10% |
| 2024-08-14 | 198A | ポストプライ | 14,800 | 0.14% | 750 | 825 | 750 | 788 | 405,800 | ▼ | -0.39% |
| 2024-08-22 | 198A | ポストプライ | 51,100 | 0.50% | 970 | 979 | 883 | 884 | 454,900 | ▲ | 0.36% |
| 2024-09-03 | 198A | ポストプライ | 50,400 | 0.49% | 865 | 868 | 846 | 854 | 105,700 | ▼ | -0.01% |
| 2024-09-04 | 198A | ポストプライ | 58,500 | 0.57% | 809 | 828 | 797 | 803 | 164,400 | ▲ | 0.07% |
| 2024-09-05 | 198A | ポストプライ | 44,800 | 0.44% | 788 | 830 | 777 | 803 | 106,600 | ▼ | -0.12% |
| 2024-10-15 | 198A | ポストプライ | 61,400 | 0.60% | 711 | 711 | 680 | 690 | 126,600 | ▲ | 0.18% |
| 2024-10-16 | 198A | ポストプライ | 60,100 | 0.59% | 650 | 712 | 633 | 652 | 261,500 | ▼ | -0.01% |
| 2024-10-28 | 198A | ポストプライ | 47,100 | 0.46% | 617 | 653 | 611 | 643 | 88,600 | ▼ | -0.12% |
| 2024-10-29 | 198A | ポストプライ | 51,400 | 0.50% | 655 | 684 | 655 | 677 | 83,200 | ▲ | 0.03% |
| 2024-11-05 | 198A | ポストプライ | 61,900 | 0.61% | 682 | 683 | 663 | 666 | 19,200 | ▲ | 0.10% |
| 2024-11-11 | 198A | ポストプライ | 73,900 | 0.73% | 700 | 717 | 691 | 692 | 26,700 | ▲ | 0.12% |
| 2024-11-15 | 198A | ポストプライ | 84,800 | 0.83% | 698 | 737 | 696 | 735 | 63,500 | ▲ | 0.09% |
| 2024-11-22 | 198A | ポストプライ | 92,500 | 0.91% | 722 | 740 | 719 | 740 | 46,300 | ▲ | 0.08% |
| 2024-11-26 | 198A | ポストプライ | 90,300 | 0.89% | 730 | 730 | 702 | 702 | 52,800 | ▼ | -0.02% |
| 2024-11-27 | 198A | ポストプライ | 96,100 | 0.95% | 702 | 719 | 688 | 689 | 36,200 | ▲ | 0.05% |
| 2024-12-04 | 198A | ポストプライ | 109,500 | 1.08% | 647 | 666 | 643 | 666 | 70,700 | ▲ | 0.13% |
| 2024-12-05 | 198A | ポストプライ | 112,700 | 1.11% | 670 | 679 | 667 | 679 | 38,400 | ▲ | 0.03% |
| 2024-12-12 | 198A | ポストプライ | 110,400 | 1.09% | 660 | 668 | 653 | 665 | 52,500 | ▼ | -0.02% |
| 2024-12-13 | 198A | ポストプライ | 111,500 | 1.10% | 673 | 676 | 652 | 655 | 41,700 | ▲ | 0.01% |
| 2024-12-16 | 198A | ポストプライ | 121,800 | 1.20% | 660 | 686 | 643 | 658 | 108,200 | ▲ | 0.09% |
| 2024-12-18 | 198A | ポストプライ | 117,400 | 1.16% | 642 | 663 | 642 | 652 | 48,600 | ▼ | -0.04% |
| 2024-12-20 | 198A | ポストプライ | 123,100 | 1.21% | 641 | 650 | 638 | 643 | 70,200 | ▲ | 0.05% |
| 2024-12-23 | 198A | ポストプライ | 120,000 | 1.18% | 642 | 653 | 633 | 638 | 130,900 | ▼ | -0.03% |
| 2024-12-26 | 198A | ポストプライ | 131,800 | 1.30% | 613 | 614 | 588 | 602 | 114,900 | ▲ | 0.12% |
| 2024-12-27 | 198A | ポストプライ | 130,600 | 1.29% | 600 | 620 | 600 | 606 | 57,500 | ▼ | -0.01% |
| 2024-12-30 | 198A | ポストプライ | 137,400 | 1.36% | 601 | 625 | 595 | 620 | 83,100 | ▲ | 0.07% |
| 2025-01-07 | 198A | ポストプライ | 145,000 | 1.43% | 613 | 613 | 591 | 604 | 62,300 | ▲ | 0.06% |
| 2025-01-09 | 198A | ポストプライ | 157,500 | 1.55% | 593 | 600 | 582 | 588 | 60,700 | ▲ | 0.12% |
| 2025-01-14 | 198A | ポストプライ | 167,600 | 1.65% | 594 | 607 | 575 | 580 | 95,700 | ▲ | 0.09% |
| 2025-01-16 | 198A | ポストプライ | 157,600 | 1.56% | 565 | 574 | 555 | 564 | 99,800 | ▼ | -0.08% |
| 2025-01-30 | 198A | ポストプライ | 164,600 | 1.62% | 619 | 625 | 607 | 624 | 32,100 | ▲ | 0.06% |
| 2025-01-30 | 198A | ポストプライ | 164,600 | 1.62% | 619 | 625 | 607 | 624 | 32,100 | ▲ | 0.06% |
| 2025-02-06 | 198A | ポストプライ | 172,700 | 1.70% | 615 | 615 | 603 | 613 | 13,300 | ▲ | 0.07% |
| 2025-02-06 | 198A | ポストプライ | 172,700 | 1.70% | 615 | 615 | 603 | 613 | 13,300 | ▲ | 0.07% |
| 2025-02-07 | 198A | ポストプライ | 170,200 | 1.68% | 605 | 609 | 600 | 605 | 14,400 | ▼ | -0.02% |
| 2025-02-07 | 198A | ポストプライ | 170,200 | 1.68% | 605 | 609 | 600 | 605 | 14,400 | ▼ | -0.02% |
| 2025-02-19 | 198A | ポストプライ | 175,000 | 1.73% | 658 | 662 | 630 | 630 | 54,900 | ▲ | 0.05% |
| 2025-02-28 | 198A | ポストプライ | 184,000 | 1.82% | 596 | 600 | 588 | 599 | 22,600 | ▲ | 0.09% |
| 2025-03-11 | 198A | ポストプライ | 192,600 | 1.90% | 581 | 592 | 570 | 590 | 27,500 | ▲ | 0.07% |
| 2025-03-12 | 198A | ポストプライ | 190,800 | 1.88% | 593 | 613 | 591 | 611 | 34,800 | ▼ | -0.02% |
| 2025-04-03 | 198A | ポストプライ | 193,400 | 1.91% | 555 | 589 | 546 | 566 | 55,800 | ▲ | 0.03% |
| 2025-04-08 | 198A | ポストプライ | 186,100 | 1.84% | 469 | 525 | 469 | 525 | 43,500 | ▼ | -0.06% |
| 2024-03-05 | 2001 | ニップン | 3,938,025 | 4.99% | 2,325 | 2,348 | 2,310 | 2,342 | 156,900 | ▼ | -0.01% |
| 2024-03-14 | 2001 | ニップン | 3,952,079 | 5.01% | 2,324 | 2,406 | 2,321 | 2,399 | 300,700 | ▲ | 0.01% |
| 2024-03-21 | 2001 | ニップン | 4,058,907 | 5.14% | 2,410 | 2,423 | 2,402 | 2,408 | 226,400 | ▲ | 0.12% |
| 2024-03-25 | 2001 | ニップン | 4,109,987 | 5.21% | 2,428 | 2,432 | 2,405 | 2,408 | 268,400 | ▲ | 0.07% |
| 2024-04-01 | 2001 | ニップン | 4,206,205 | 5.33% | 2,400 | 2,409 | 2,387 | 2,400 | 213,400 | ▲ | 0.12% |
| 2024-04-08 | 2001 | ニップン | 4,271,303 | 5.41% | 2,380 | 2,421 | 2,377 | 2,410 | 289,000 | ▲ | 0.08% |
| 2024-04-10 | 2001 | ニップン | 4,335,667 | 5.50% | 2,408 | 2,423 | 2,402 | 2,402 | 141,900 | ▲ | 0.08% |
| 2024-04-12 | 2001 | ニップン | 4,446,036 | 5.64% | 2,430 | 2,491 | 2,417 | 2,491 | 367,000 | ▲ | 0.13% |
| 2024-04-16 | 2001 | ニップン | 4,496,134 | 5.70% | 2,423 | 2,430 | 2,377 | 2,403 | 207,100 | ▲ | 0.06% |
| 2024-04-22 | 2001 | ニップン | 4,483,082 | 5.68% | 2,399 | 2,426 | 2,370 | 2,385 | 558,100 | ▼ | -0.02% |
| 2024-04-23 | 2001 | ニップン | 4,500,548 | 5.70% | 2,394 | 2,419 | 2,381 | 2,416 | 127,500 | ▲ | 0.02% |
| 2024-05-07 | 2001 | ニップン | 4,577,064 | 5.80% | 2,430 | 2,432 | 2,396 | 2,397 | 101,800 | ▲ | 0.09% |
| 2024-05-16 | 2001 | ニップン | 4,542,435 | 5.76% | 2,291 | 2,291 | 2,245 | 2,281 | 385,600 | ▼ | -0.04% |
| 2024-05-23 | 2001 | ニップン | 4,490,315 | 5.69% | 2,281 | 2,289 | 2,265 | 2,281 | 108,500 | ▼ | -0.06% |
| 2024-06-20 | 2001 | ニップン | 4,496,718 | 5.70% | 2,262 | 2,270 | 2,246 | 2,261 | 155,300 | ▲ | 0.00% |
| 2024-06-25 | 2001 | ニップン | 4,572,245 | 5.80% | 2,315 | 2,342 | 2,307 | 2,340 | 191,100 | ▲ | 0.09% |
| 2024-07-02 | 2001 | ニップン | 4,662,826 | 5.91% | 2,344 | 2,358 | 2,335 | 2,350 | 154,900 | ▲ | 0.11% |
| 2024-07-18 | 2001 | ニップン | 4,787,653 | 6.07% | 2,350 | 2,384 | 2,344 | 2,357 | 396,800 | ▲ | 0.16% |
| 2024-07-19 | 2001 | ニップン | 4,821,441 | 6.11% | 2,362 | 2,362 | 2,325 | 2,331 | 190,700 | ▲ | 0.04% |
| 2024-07-31 | 2001 | ニップン | 4,909,557 | 6.22% | 2,300 | 2,367 | 2,300 | 2,367 | 280,900 | ▲ | 0.10% |
| 2024-08-05 | 2001 | ニップン | 4,657,156 | 5.90% | 2,208 | 2,238 | 2,101 | 2,200 | 787,900 | ▼ | -0.31% |
| 2024-08-06 | 2001 | ニップン | 4,539,380 | 5.75% | 2,207 | 2,250 | 2,142 | 2,157 | 696,100 | ▼ | -0.15% |
| 2024-08-14 | 2001 | ニップン | 4,581,059 | 5.81% | 2,215 | 2,220 | 2,192 | 2,195 | 169,500 | ▲ | 0.05% |
| 2024-08-23 | 2001 | ニップン | 4,659,313 | 5.91% | 2,226 | 2,250 | 2,226 | 2,242 | 193,400 | ▲ | 0.10% |
| 2024-09-05 | 2001 | ニップン | 4,731,365 | 6.00% | 2,260 | 2,282 | 2,255 | 2,265 | 134,100 | ▲ | 0.08% |
| 2024-09-13 | 2001 | ニップン | 4,715,248 | 5.98% | 2,224 | 2,228 | 2,190 | 2,200 | 200,100 | ▼ | -0.01% |
| 2024-10-28 | 2001 | ニップン | 4,647,719 | 5.89% | 2,170 | 2,183 | 2,164 | 2,173 | 147,500 | ▼ | -0.09% |
| 2024-10-30 | 2001 | ニップン | 4,674,970 | 5.93% | 2,184 | 2,202 | 2,181 | 2,187 | 574,700 | ▲ | 0.04% |
| 2024-11-05 | 2001 | ニップン | 4,641,253 | 5.88% | 2,171 | 2,180 | 2,163 | 2,166 | 130,500 | ▼ | -0.04% |
| 2024-11-15 | 2001 | ニップン | 4,677,640 | 5.93% | 2,192 | 2,193 | 2,147 | 2,148 | 234,300 | ▲ | 0.04% |
| 2024-11-18 | 2001 | ニップン | 4,222,252 | 5.35% | 2,139 | 2,140 | 2,122 | 2,125 | 376,300 | ▼ | -0.58% |
| 2024-11-20 | 2001 | ニップン | 4,275,187 | 5.42% | 2,140 | 2,145 | 2,130 | 2,138 | 115,600 | ▲ | 0.07% |
| 2024-11-25 | 2001 | ニップン | 4,230,865 | 5.36% | 2,138 | 2,143 | 2,119 | 2,121 | 169,700 | ▼ | -0.05% |
| 2024-11-27 | 2001 | ニップン | 4,152,776 | 5.26% | 2,105 | 2,105 | 2,088 | 2,097 | 222,100 | ▼ | -0.10% |
| 2024-12-13 | 2001 | ニップン | 4,191,458 | 5.31% | 2,134 | 2,171 | 2,134 | 2,162 | 298,100 | ▲ | 0.04% |
| 2025-02-06 | 2001 | ニップン | 4,309,154 | 5.46% | 2,160 | 2,198 | 2,160 | 2,189 | 317,100 | ▲ | 0.15% |
| 2025-02-06 | 2001 | ニップン | 4,309,154 | 5.46% | 2,160 | 2,198 | 2,160 | 2,189 | 317,100 | ▲ | 0.15% |
| 2025-02-20 | 2001 | ニップン | 4,251,729 | 5.39% | 2,135 | 2,140 | 2,113 | 2,115 | 160,400 | ▼ | -0.07% |
| 2025-03-26 | 2001 | ニップン | 4,257,339 | 5.40% | 2,224 | 2,230 | 2,210 | 2,217 | 222,600 | ▲ | 0.01% |
| 2025-03-31 | 2001 | ニップン | 4,238,818 | 5.37% | 2,189 | 2,190 | 2,164 | 2,170 | 232,200 | ▼ | -0.03% |
| 2025-04-03 | 2001 | ニップン | 4,166,774 | 5.28% | 2,121 | 2,157 | 2,120 | 2,157 | 217,200 | ▼ | -0.08% |
| 2025-04-07 | 2001 | ニップン | 4,006,785 | 5.08% | 2,100 | 2,148 | 2,091 | 2,116 | 506,600 | ▼ | -0.20% |
| 2025-04-10 | 2001 | ニップン | 3,829,386 | 4.85% | 2,200 | 2,239 | 2,163 | 2,219 | 569,000 | ▼ | -0.23% |
| 2025-04-11 | 2001 | ニップン | 3,564,412 | 4.52% | 2,190 | 2,219 | 2,183 | 2,213 | 255,000 | ▼ | -0.33% |
| 2025-01-17 | 205A | ロゴスＨＤ | 29,300 | 0.74% | 1,247 | 1,278 | 1,200 | 1,239 | 1,221,900 | ▲ | 0.39% |
| 2025-01-20 | 205A | ロゴスＨＤ | 9,400 | 0.24% | 1,239 | 1,239 | 1,175 | 1,191 | 292,400 | ▼ | -0.50% |
| 2024-05-29 | 2134 | 北浜ＣＰ | 714,100 | 0.50% | 27 | 28 | 26 | 26 | 5,640,100 | ▲ | 0.07% |
| 2024-05-31 | 2134 | 北浜ＣＰ | 947,600 | 0.66% | 23 | 27 | 22 | 24 | 9,204,900 | ▲ | 0.16% |
| 2024-06-03 | 2134 | 北浜ＣＰ | 1,038,400 | 0.73% | 25 | 25 | 23 | 24 | 2,159,300 | ▲ | 0.06% |
| 2024-06-04 | 2134 | 北浜ＣＰ | 849,900 | 0.60% | 24 | 24 | 21 | 22 | 5,079,400 | ▼ | -0.13% |
| 2024-06-05 | 2134 | 北浜ＣＰ | 807,200 | 0.57% | 21 | 24 | 21 | 22 | 5,164,700 | ▼ | -0.03% |
| 2024-06-06 | 2134 | 北浜ＣＰ | 888,800 | 0.62% | 23 | 25 | 22 | 23 | 3,608,600 | ▲ | 0.05% |
| 2024-06-07 | 2134 | 北浜ＣＰ | 1,280,300 | 0.90% | 24 | 24 | 22 | 23 | 3,475,600 | ▲ | 0.28% |
| 2024-06-10 | 2134 | 北浜ＣＰ | 1,470,500 | 1.03% | 22 | 23 | 21 | 22 | 4,699,900 | ▲ | 0.13% |
| 2024-06-12 | 2134 | 北浜ＣＰ | 1,698,800 | 1.20% | 21 | 22 | 20 | 21 | 4,482,100 | ▲ | 0.16% |
| 2024-06-13 | 2134 | 北浜ＣＰ | 2,062,900 | 1.45% | 21 | 23 | 20 | 21 | 7,011,400 | ▲ | 0.25% |
| 2024-06-18 | 2134 | 北浜ＣＰ | 2,211,600 | 1.56% | 23 | 27 | 23 | 25 | 16,700,400 | ▲ | 0.11% |
| 2024-06-19 | 2134 | 北浜ＣＰ | 2,494,600 | 1.76% | 26 | 29 | 23 | 24 | 13,841,900 | ▲ | 0.19% |
| 2024-06-20 | 2134 | 北浜ＣＰ | 2,713,800 | 1.91% | 24 | 24 | 22 | 23 | 4,650,700 | ▲ | 0.14% |
| 2024-06-21 | 2134 | 北浜ＣＰ | 2,607,600 | 1.83% | 23 | 24 | 22 | 23 | 4,141,900 | ▼ | -0.07% |
| 2024-06-24 | 2134 | 北浜ＣＰ | 1,793,400 | 1.26% | 23 | 26 | 23 | 25 | 6,575,600 | ▼ | -0.57% |
| 2024-06-25 | 2134 | 北浜ＣＰ | 2,167,000 | 1.52% | 25 | 25 | 23 | 23 | 5,841,800 | ▲ | 0.26% |
| 2024-06-26 | 2134 | 北浜ＣＰ | 1,847,700 | 1.30% | 23 | 25 | 23 | 24 | 2,855,000 | ▼ | -0.21% |
| 2024-06-28 | 2134 | 北浜ＣＰ | 2,145,700 | 1.51% | 24 | 24 | 23 | 23 | 1,951,700 | ▲ | 0.20% |
| 2024-07-02 | 2134 | 北浜ＣＰ | 2,911,800 | 2.04% | 23 | 24 | 22 | 23 | 5,592,300 | ▲ | 0.53% |
| 2024-07-03 | 2134 | 北浜ＣＰ | 2,994,000 | 2.10% | 22 | 23 | 21 | 22 | 10,523,600 | ▲ | 0.06% |
| 2024-07-05 | 2134 | 北浜ＣＰ | 2,875,800 | 2.02% | 22 | 22 | 21 | 21 | 796,500 | ▼ | -0.08% |
| 2024-07-08 | 2134 | 北浜ＣＰ | 2,794,100 | 1.96% | 21 | 22 | 21 | 21 | 1,542,700 | ▼ | -0.06% |
| 2024-07-10 | 2134 | 北浜ＣＰ | 2,917,800 | 2.05% | 22 | 22 | 21 | 21 | 919,700 | ▲ | 0.08% |
| 2024-07-11 | 2134 | 北浜ＣＰ | 2,695,700 | 1.89% | 22 | 23 | 21 | 22 | 7,172,000 | ▼ | -0.15% |
| 2024-07-12 | 2134 | 北浜ＣＰ | 2,804,000 | 1.97% | 21 | 22 | 21 | 22 | 934,700 | ▲ | 0.08% |
| 2024-07-17 | 2134 | 北浜ＣＰ | 2,602,900 | 1.83% | 23 | 24 | 22 | 23 | 4,069,700 | ▼ | -0.13% |
| 2024-07-19 | 2134 | 北浜ＣＰ | 2,767,600 | 1.73% | 21 | 22 | 21 | 21 | 1,067,400 | ▼ | -0.10% |
| 2024-07-22 | 2134 | 北浜ＣＰ | 2,973,400 | 1.86% | 21 | 23 | 21 | 22 | 2,797,200 | ▲ | 0.13% |
| 2024-07-23 | 2134 | 北浜ＣＰ | 3,114,900 | 1.95% | 21 | 22 | 21 | 22 | 1,142,600 | ▲ | 0.08% |
| 2024-07-25 | 2134 | 北浜ＣＰ | 3,465,900 | 2.17% | 21 | 21 | 20 | 20 | 4,367,100 | ▲ | 0.21% |
| 2024-07-26 | 2134 | 北浜ＣＰ | 3,610,700 | 2.26% | 20 | 21 | 19 | 21 | 3,745,600 | ▲ | 0.08% |
| 2024-07-29 | 2134 | 北浜ＣＰ | 2,730,500 | 1.71% | 20 | 22 | 20 | 21 | 7,534,800 | ▼ | -0.54% |
| 2024-07-31 | 2134 | 北浜ＣＰ | 2,910,800 | 1.82% | 21 | 21 | 20 | 21 | 1,389,300 | ▲ | 0.11% |
| 2024-08-01 | 2134 | 北浜ＣＰ | 3,224,600 | 2.02% | 20 | 22 | 20 | 20 | 2,875,500 | ▲ | 0.19% |
| 2024-08-02 | 2134 | 北浜ＣＰ | 2,665,200 | 1.67% | 20 | 21 | 18 | 19 | 7,305,200 | ▼ | -0.35% |
| 2024-08-05 | 2134 | 北浜ＣＰ | 2,269,600 | 1.42% | 18 | 19 | 15 | 15 | 8,962,600 | ▼ | -0.25% |
| 2024-08-06 | 2134 | 北浜ＣＰ | 2,090,000 | 1.30% | 16 | 19 | 16 | 18 | 4,642,500 | ▼ | -0.11% |
| 2024-08-07 | 2134 | 北浜ＣＰ | 1,886,800 | 1.18% | 18 | 19 | 17 | 18 | 4,827,200 | ▼ | -0.12% |
| 2024-08-08 | 2134 | 北浜ＣＰ | 1,918,400 | 1.20% | 18 | 19 | 17 | 19 | 2,250,500 | ▲ | 0.02% |
| 2024-08-14 | 2134 | 北浜ＣＰ | 1,866,900 | 1.17% | 20 | 21 | 19 | 21 | 4,373,200 | ▼ | -0.03% |
| 2024-08-15 | 2134 | 北浜ＣＰ | 1,553,500 | 0.97% | 20 | 20 | 18 | 20 | 4,364,500 | ▼ | -0.19% |
| 2024-08-16 | 2134 | 北浜ＣＰ | 1,209,700 | 0.75% | 19 | 20 | 18 | 20 | 1,631,500 | ▼ | -0.21% |
| 2024-08-19 | 2134 | 北浜ＣＰ | 1,078,000 | 0.67% | 20 | 20 | 18 | 19 | 2,028,900 | ▼ | -0.07% |
| 2024-08-20 | 2134 | 北浜ＣＰ | 874,300 | 0.51% | 20 | 20 | 18 | 20 | 2,263,900 | ▼ | -0.16% |
| 2024-08-21 | 2134 | 北浜ＣＰ | 800,100 | 0.46% | 19 | 20 | 19 | 20 | 2,012,700 | ▼ | -0.04% |
| 2024-08-22 | 2134 | 北浜ＣＰ | 872,900 | 0.51% | 19 | 20 | 19 | 19 | 2,078,500 | ▲ | 0.04% |
| 2024-08-23 | 2134 | 北浜ＣＰ | 748,300 | 0.43% | 20 | 22 | 19 | 20 | 10,210,800 | ▼ | -0.08% |
| 2024-09-06 | 2134 | 北浜ＣＰ | 1,003,600 | 0.58% | 21 | 21 | 19 | 20 | 6,484,700 | ▲ | 0.35% |
| 2024-09-09 | 2134 | 北浜ＣＰ | 1,338,300 | 0.78% | 19 | 21 | 18 | 21 | 4,886,400 | ▲ | 0.20% |
| 2024-09-10 | 2134 | 北浜ＣＰ | 1,069,800 | 0.62% | 20 | 21 | 19 | 20 | 1,166,700 | ▼ | -0.16% |
| 2024-09-11 | 2134 | 北浜ＣＰ | 822,800 | 0.48% | 19 | 20 | 19 | 20 | 1,327,400 | ▼ | -0.14% |
| 2024-10-03 | 2134 | 北浜ＣＰ | 1,135,400 | 0.64% | 21 | 22 | 20 | 21 | 13,381,900 | ▲ | 0.38% |
| 2024-10-04 | 2134 | 北浜ＣＰ | 1,021,900 | 0.58% | 20 | 21 | 20 | 20 | 5,784,500 | ▼ | -0.06% |
| 2024-10-07 | 2134 | 北浜ＣＰ | 2,948,700 | 1.67% | 21 | 21 | 19 | 20 | 15,576,900 | ▲ | 1.08% |
| 2024-10-10 | 2134 | 北浜ＣＰ | 3,001,500 | 1.70% | 20 | 20 | 19 | 19 | 1,894,200 | ▲ | 0.03% |
| 2024-10-15 | 2134 | 北浜ＣＰ | 2,318,400 | 1.31% | 19 | 21 | 19 | 21 | 6,029,800 | ▼ | -0.38% |
| 2024-10-16 | 2134 | 北浜ＣＰ | 3,821,500 | 2.17% | 20 | 21 | 19 | 20 | 9,339,600 | ▲ | 0.85% |
| 2024-10-18 | 2134 | 北浜ＣＰ | 3,829,300 | 1.80% | 20 | 21 | 19 | 20 | 5,952,600 | ▼ | -0.36% |
| 2024-10-22 | 2134 | 北浜ＣＰ | 4,833,600 | 2.28% | 20 | 22 | 19 | 20 | 7,577,100 | ▲ | 0.47% |
| 2024-10-23 | 2134 | 北浜ＣＰ | 5,231,100 | 2.46% | 20 | 21 | 19 | 20 | 7,489,000 | ▲ | 0.18% |
| 2024-10-24 | 2134 | 北浜ＣＰ | 5,581,800 | 2.63% | 21 | 21 | 20 | 20 | 2,660,700 | ▲ | 0.16% |
| 2024-10-25 | 2134 | 北浜ＣＰ | 5,339,800 | 2.52% | 21 | 21 | 20 | 21 | 2,900,300 | ▼ | -0.10% |
| 2024-10-28 | 2134 | 北浜ＣＰ | 2,742,900 | 1.29% | 21 | 24 | 20 | 21 | 16,016,300 | ▼ | -1.23% |
| 2024-10-29 | 2134 | 北浜ＣＰ | 1,725,800 | 0.81% | 21 | 24 | 21 | 23 | 9,626,600 | ▼ | -0.48% |
| 2024-10-30 | 2134 | 北浜ＣＰ | 1,681,300 | 0.79% | 23 | 24 | 22 | 23 | 10,323,900 | ▼ | -0.02% |
| 2024-10-31 | 2134 | 北浜ＣＰ | 1,472,500 | 0.69% | 22 | 23 | 22 | 22 | 3,505,400 | ▼ | -0.10% |
| 2024-11-07 | 2134 | 北浜ＣＰ | 511,500 | 0.24% | 22 | 23 | 21 | 23 | 9,477,200 | ▼ | -0.44% |
| 2024-11-14 | 2134 | 北浜ＣＰ | 2,779,100 | 1.31% | 22 | 23 | 21 | 22 | 14,062,700 | ▲ | 0.84% |
| 2024-11-15 | 2134 | 北浜ＣＰ | 2,274,400 | 1.07% | 21 | 22 | 20 | 20 | 9,088,500 | ▼ | -0.24% |
| 2024-11-18 | 2134 | 北浜ＣＰ | 1,556,000 | 0.73% | 20 | 22 | 20 | 21 | 6,805,400 | ▼ | -0.34% |
| 2024-11-19 | 2134 | 北浜ＣＰ | 1,146,400 | 0.54% | 22 | 23 | 21 | 22 | 11,009,400 | ▼ | -0.18% |
| 2024-11-20 | 2134 | 北浜ＣＰ | 867,800 | 0.38% | 22 | 23 | 21 | 21 | 8,419,300 | ▼ | -0.16% |
| 2024-11-22 | 2134 | 北浜ＣＰ | 2,727,600 | 1.21% | 22 | 22 | 20 | 20 | 24,419,100 | ▲ | 0.83% |
| 2024-11-25 | 2134 | 北浜ＣＰ | 2,373,400 | 1.05% | 21 | 21 | 20 | 20 | 7,053,700 | ▼ | -0.15% |
| 2024-11-26 | 2134 | 北浜ＣＰ | 2,165,200 | 0.96% | 21 | 21 | 20 | 20 | 7,969,100 | ▼ | -0.09% |
| 2024-11-27 | 2134 | 北浜ＣＰ | 5,129,400 | 2.28% | 20 | 21 | 19 | 20 | 19,154,300 | ▲ | 1.31% |
| 2024-11-28 | 2134 | 北浜ＣＰ | 5,517,800 | 2.45% | 20 | 20 | 19 | 20 | 5,584,100 | ▲ | 0.17% |
| 2024-11-29 | 2134 | 北浜ＣＰ | 5,371,200 | 2.38% | 19 | 20 | 19 | 20 | 3,801,600 | ▼ | -0.07% |
| 2024-12-06 | 2134 | 北浜ＣＰ | 4,889,700 | 2.17% | 19 | 20 | 19 | 19 | 1,881,700 | ▼ | -0.20% |
| 2024-12-09 | 2134 | 北浜ＣＰ | 4,972,000 | 2.21% | 20 | 20 | 19 | 19 | 2,029,300 | ▲ | 0.04% |
| 2024-12-11 | 2134 | 北浜ＣＰ | 4,285,100 | 1.90% | 20 | 21 | 19 | 20 | 17,671,200 | ▼ | -0.31% |
| 2024-12-12 | 2134 | 北浜ＣＰ | 4,927,000 | 2.19% | 20 | 21 | 19 | 20 | 4,551,300 | ▲ | 0.29% |
| 2024-12-16 | 2134 | 北浜ＣＰ | 4,984,300 | 2.21% | 20 | 20 | 19 | 19 | 5,466,000 | ▲ | 0.02% |
| 2024-12-17 | 2134 | 北浜ＣＰ | 4,600,300 | 2.04% | 20 | 21 | 19 | 20 | 16,568,300 | ▼ | -0.16% |
| 2024-12-18 | 2134 | 北浜ＣＰ | 4,317,700 | 1.92% | 20 | 20 | 19 | 20 | 4,201,300 | ▼ | -0.12% |
| 2024-12-19 | 2134 | 北浜ＣＰ | 4,727,100 | 2.10% | 20 | 20 | 18 | 19 | 11,767,600 | ▲ | 0.18% |
| 2024-12-20 | 2134 | 北浜ＣＰ | 4,226,800 | 1.56% | 19 | 20 | 19 | 19 | 4,410,200 | ▼ | -0.54% |
| 2024-12-23 | 2134 | 北浜ＣＰ | 4,458,200 | 1.65% | 18 | 19 | 17 | 17 | 8,470,100 | ▲ | 0.08% |
| 2024-12-24 | 2134 | 北浜ＣＰ | 3,977,900 | 1.47% | 18 | 18 | 17 | 18 | 1,501,200 | ▼ | -0.17% |
| 2024-12-25 | 2134 | 北浜ＣＰ | 4,351,600 | 1.61% | 18 | 18 | 17 | 18 | 2,912,500 | ▲ | 0.14% |
| 2025-01-07 | 2134 | 北浜ＣＰ | 4,599,200 | 1.70% | 20 | 20 | 18 | 19 | 4,417,100 | ▲ | 0.08% |
| 2025-01-08 | 2134 | 北浜ＣＰ | 4,521,000 | 1.67% | 19 | 19 | 18 | 18 | 1,850,900 | ▼ | -0.03% |
| 2025-01-22 | 2134 | 北浜ＣＰ | 4,292,900 | 1.56% | 18 | 19 | 18 | 18 | 2,151,100 | ▼ | -0.10% |
| 2025-01-24 | 2134 | 北浜ＣＰ | 4,590,500 | 1.67% | 19 | 19 | 18 | 19 | 2,965,100 | ▲ | 0.10% |
| 2025-01-27 | 2134 | 北浜ＣＰ | 4,299,900 | 1.56% | 19 | 20 | 18 | 19 | 5,651,300 | ▼ | -0.10% |
| 2025-01-28 | 2134 | 北浜ＣＰ | 4,102,400 | 1.49% | 20 | 20 | 19 | 19 | 2,574,000 | ▼ | -0.07% |
| 2025-01-29 | 2134 | 北浜ＣＰ | 4,172,700 | 1.51% | 20 | 20 | 19 | 20 | 3,836,000 | ▲ | 0.02% |
| 2025-01-30 | 2134 | 北浜ＣＰ | 4,416,800 | 1.60% | 20 | 20 | 19 | 19 | 7,736,300 | ▲ | 0.09% |
| 2025-01-30 | 2134 | 北浜ＣＰ | 4,416,800 | 1.60% | 20 | 20 | 19 | 19 | 7,736,300 | ▲ | 0.09% |
| 2025-01-31 | 2134 | 北浜ＣＰ | 4,280,300 | 1.55% | 19 | 20 | 19 | 19 | 3,707,200 | ▼ | -0.05% |
| 2025-01-31 | 2134 | 北浜ＣＰ | 4,280,300 | 1.55% | 19 | 20 | 19 | 19 | 3,707,200 | ▼ | -0.05% |
| 2025-02-03 | 2134 | 北浜ＣＰ | 4,471,800 | 1.62% | 19 | 20 | 19 | 19 | 4,710,200 | ▲ | 0.07% |
| 2025-02-03 | 2134 | 北浜ＣＰ | 4,471,800 | 1.62% | 19 | 20 | 19 | 19 | 4,710,200 | ▲ | 0.07% |
| 2025-02-04 | 2134 | 北浜ＣＰ | 4,109,100 | 1.49% | 19 | 20 | 19 | 19 | 3,149,500 | ▼ | -0.13% |
| 2025-02-04 | 2134 | 北浜ＣＰ | 4,109,100 | 1.49% | 19 | 20 | 19 | 19 | 3,149,500 | ▼ | -0.13% |
| 2025-02-06 | 2134 | 北浜ＣＰ | 3,592,800 | 1.30% | 20 | 20 | 19 | 19 | 3,301,800 | ▼ | -0.18% |
| 2025-02-06 | 2134 | 北浜ＣＰ | 3,592,800 | 1.30% | 20 | 20 | 19 | 19 | 3,301,800 | ▼ | -0.18% |
| 2025-02-07 | 2134 | 北浜ＣＰ | 3,380,100 | 1.22% | 19 | 20 | 19 | 19 | 3,326,800 | ▼ | -0.08% |
| 2025-02-07 | 2134 | 北浜ＣＰ | 3,380,100 | 1.22% | 19 | 20 | 19 | 19 | 3,326,800 | ▼ | -0.08% |
| 2025-02-10 | 2134 | 北浜ＣＰ | 3,241,200 | 1.17% | 19 | 20 | 19 | 20 | 2,333,700 | ▼ | -0.05% |
| 2025-02-10 | 2134 | 北浜ＣＰ | 3,241,200 | 1.17% | 19 | 20 | 19 | 20 | 2,333,700 | ▼ | -0.05% |
| 2025-02-13 | 2134 | 北浜ＣＰ | 3,400,200 | 1.23% | 20 | 20 | 19 | 19 | 2,854,600 | ▲ | 0.06% |
| 2025-02-14 | 2134 | 北浜ＣＰ | 2,999,500 | 1.09% | 20 | 21 | 19 | 20 | 10,758,200 | ▼ | -0.13% |
| 2025-02-18 | 2134 | 北浜ＣＰ | 2,423,600 | 0.88% | 20 | 20 | 19 | 20 | 2,958,100 | ▼ | -0.21% |
| 2025-02-19 | 2134 | 北浜ＣＰ | 1,871,300 | 0.68% | 22 | 23 | 20 | 20 | 19,897,100 | ▼ | -0.19% |
| 2025-02-20 | 2134 | 北浜ＣＰ | 1,600,600 | 0.58% | 20 | 21 | 20 | 20 | 6,580,800 | ▼ | -0.10% |
| 2025-02-21 | 2134 | 北浜ＣＰ | 1,305,100 | 0.47% | 21 | 21 | 20 | 20 | 3,366,600 | ▼ | -0.10% |
| 2025-04-16 | 2134 | 北浜ＣＰ | 3,382,700 | 1.19% | 22 | 26 | 22 | 23 | 44,466,600 | ▲ | 1.19% |
| 2024-03-05 | 2158 | フロンテオ | 281,229 | 0.71% | 741 | 765 | 728 | 755 | 694,900 | ▲ | 0.04% |
| 2024-03-06 | 2158 | フロンテオ | 274,961 | 0.69% | 747 | 787 | 735 | 774 | 548,800 | ▼ | -0.02% |
| 2024-03-22 | 2158 | フロンテオ | 275,860 | 0.70% | 737 | 769 | 727 | 760 | 1,113,900 | ▲ | 0.01% |
| 2024-03-25 | 2158 | フロンテオ | 213,630 | 0.54% | 775 | 825 | 774 | 806 | 1,699,400 | ▼ | -0.15% |
| 2024-03-26 | 2158 | フロンテオ | 185,148 | 0.47% | 750 | 757 | 671 | 692 | 2,770,500 | ▼ | -0.07% |
| 2024-03-27 | 2158 | フロンテオ | 237,325 | 0.60% | 710 | 723 | 680 | 680 | 965,000 | ▲ | 0.13% |
| 2024-03-29 | 2158 | フロンテオ | 234,636 | 0.59% | 663 | 677 | 658 | 677 | 319,500 | ▼ | -0.01% |
| 2024-04-01 | 2158 | フロンテオ | 249,766 | 0.63% | 677 | 677 | 654 | 666 | 246,500 | ▲ | 0.04% |
| 2024-04-04 | 2158 | フロンテオ | 275,963 | 0.70% | 642 | 652 | 638 | 645 | 156,700 | ▲ | 0.06% |
| 2024-04-05 | 2158 | フロンテオ | 268,686 | 0.68% | 638 | 647 | 633 | 643 | 171,400 | ▼ | -0.01% |
| 2024-04-10 | 2158 | フロンテオ | 302,254 | 0.76% | 662 | 667 | 649 | 650 | 217,900 | ▲ | 0.07% |
| 2024-05-02 | 2158 | フロンテオ | 315,784 | 0.80% | 637 | 642 | 636 | 639 | 101,800 | ▲ | 0.04% |
| 2024-05-07 | 2158 | フロンテオ | 309,116 | 0.78% | 629 | 635 | 612 | 617 | 444,300 | ▼ | -0.02% |
| 2024-05-23 | 2158 | フロンテオ | 274,146 | 0.69% | 629 | 635 | 603 | 604 | 248,700 | ▼ | -0.09% |
| 2024-05-28 | 2158 | フロンテオ | 279,152 | 0.70% | 601 | 606 | 600 | 600 | 118,900 | ▲ | 0.01% |
| 2024-06-07 | 2158 | フロンテオ | 315,765 | 0.80% | 609 | 618 | 607 | 612 | 89,000 | ▲ | 0.10% |
| 2024-06-10 | 2158 | フロンテオ | 300,055 | 0.76% | 610 | 626 | 610 | 626 | 128,100 | ▼ | -0.04% |
| 2024-06-20 | 2158 | フロンテオ | 272,447 | 0.69% | 628 | 637 | 628 | 634 | 61,800 | ▼ | -0.07% |
| 2024-07-08 | 2158 | フロンテオ | 229,734 | 0.58% | 622 | 631 | 620 | 620 | 92,200 | ▼ | -0.10% |
| 2024-07-11 | 2158 | フロンテオ | 242,666 | 0.61% | 625 | 626 | 615 | 618 | 106,800 | ▲ | 0.03% |
| 2024-07-12 | 2158 | フロンテオ | 230,269 | 0.58% | 612 | 649 | 612 | 648 | 245,300 | ▼ | -0.03% |
| 2024-07-16 | 2158 | フロンテオ | 236,192 | 0.60% | 650 | 657 | 648 | 655 | 107,100 | ▲ | 0.02% |
| 2024-07-18 | 2158 | フロンテオ | 230,750 | 0.58% | 655 | 672 | 655 | 665 | 203,500 | ▼ | -0.02% |
| 2024-07-19 | 2158 | フロンテオ | 252,047 | 0.64% | 665 | 665 | 640 | 641 | 142,200 | ▲ | 0.06% |
| 2024-08-01 | 2158 | フロンテオ | 217,444 | 0.55% | 615 | 615 | 590 | 603 | 214,200 | ▼ | -0.08% |
| 2024-08-05 | 2158 | フロンテオ | 183,073 | 0.46% | 491 | 515 | 479 | 479 | 504,300 | ▼ | -0.09% |
| 2024-08-14 | 2158 | フロンテオ | 215,919 | 0.54% | 547 | 561 | 542 | 560 | 208,700 | ▲ | 0.08% |
| 2024-08-16 | 2158 | フロンテオ | 135,346 | 0.34% | 660 | 685 | 640 | 673 | 1,743,200 | ▼ | -0.20% |
| 2024-08-23 | 215A | タイミー | 781,700 | 0.82% | 1,997 | 2,000 | 1,860 | 1,866 | 4,816,200 | ▲ | 0.82% |
| 2024-09-10 | 215A | タイミー | 568,600 | 0.59% | 2,056 | 2,057 | 1,963 | 1,985 | 2,670,700 | ▲ | 0.09% |
| 2024-09-13 | 215A | タイミー | 787,700 | 0.82% | 1,781 | 1,796 | 1,602 | 1,633 | 12,118,800 | ▲ | 0.17% |
| 2024-09-17 | 215A | タイミー | 213,100 | 0.22% | 1,601 | 1,603 | 1,381 | 1,490 | 14,714,900 | ▼ | -0.60% |
| 2024-10-03 | 215A | タイミー | 501,100 | 0.52% | 1,245 | 1,252 | 1,201 | 1,235 | 4,318,200 | ▲ | 0.10% |
| 2024-10-07 | 215A | タイミー | 378,100 | 0.39% | 1,212 | 1,214 | 1,135 | 1,146 | 9,023,700 | ▼ | -0.13% |
| 2024-10-08 | 215A | タイミー | 581,400 | 0.60% | 1,116 | 1,183 | 1,112 | 1,144 | 6,774,400 | ▲ | 0.20% |
| 2024-10-09 | 215A | タイミー | 564,200 | 0.58% | 1,145 | 1,217 | 1,130 | 1,214 | 8,395,600 | ▼ | -0.02% |
| 2024-10-10 | 215A | タイミー | 608,600 | 0.63% | 1,231 | 1,232 | 1,151 | 1,170 | 7,407,800 | ▲ | 0.05% |
| 2024-10-11 | 215A | タイミー | 525,000 | 0.54% | 1,169 | 1,245 | 1,152 | 1,235 | 6,697,100 | ▼ | -0.08% |
| 2024-10-15 | 215A | タイミー | 750,700 | 0.78% | 1,250 | 1,258 | 1,155 | 1,175 | 8,252,500 | ▲ | 0.24% |
| 2024-10-21 | 215A | タイミー | 875,000 | 0.91% | 1,044 | 1,076 | 1,022 | 1,073 | 2,580,200 | ▲ | 0.13% |
| 2024-10-22 | 215A | タイミー | 667,900 | 0.69% | 1,080 | 1,144 | 1,077 | 1,126 | 5,228,100 | ▼ | -0.22% |
| 2024-10-23 | 215A | タイミー | 818,200 | 0.85% | 1,108 | 1,122 | 1,058 | 1,068 | 2,741,800 | ▲ | 0.16% |
| 2024-10-29 | 215A | タイミー | 625,000 | 0.65% | 1,212 | 1,294 | 1,165 | 1,243 | 11,841,600 | ▼ | -0.19% |
| 2024-10-31 | 215A | タイミー | 684,600 | 0.71% | 1,216 | 1,216 | 1,166 | 1,191 | 4,631,500 | ▲ | 0.05% |
| 2024-11-11 | 215A | タイミー | 656,400 | 0.68% | 1,040 | 1,046 | 995 | 1,002 | 3,771,000 | ▼ | -0.02% |
| 2024-11-12 | 215A | タイミー | 500,600 | 0.52% | 990 | 1,007 | 976 | 987 | 2,911,700 | ▼ | -0.16% |
| 2024-11-13 | 215A | タイミー | 585,400 | 0.60% | 995 | 1,008 | 969 | 980 | 2,728,400 | ▲ | 0.07% |
| 2024-11-15 | 215A | タイミー | 976,300 | 1.01% | 963 | 986 | 930 | 973 | 4,856,500 | ▲ | 0.41% |
| 2024-11-18 | 215A | タイミー | 934,600 | 0.97% | 1,000 | 1,055 | 990 | 993 | 4,662,700 | ▼ | -0.04% |
| 2024-11-19 | 215A | タイミー | 798,100 | 0.83% | 1,000 | 1,076 | 997 | 1,053 | 5,224,600 | ▼ | -0.14% |
| 2024-11-20 | 215A | タイミー | 1,021,000 | 1.05% | 1,061 | 1,142 | 1,050 | 1,135 | 6,774,700 | ▲ | 0.22% |
| 2024-11-21 | 215A | タイミー | 931,500 | 0.95% | 1,165 | 1,230 | 1,109 | 1,135 | 9,609,800 | ▼ | -0.10% |
| 2024-11-22 | 215A | タイミー | 1,002,200 | 1.03% | 1,150 | 1,157 | 1,118 | 1,137 | 3,966,600 | ▲ | 0.08% |
| 2024-11-25 | 215A | タイミー | 1,102,200 | 1.13% | 1,165 | 1,213 | 1,142 | 1,142 | 5,740,900 | ▲ | 0.09% |
| 2024-11-27 | 215A | タイミー | 1,047,800 | 1.07% | 1,159 | 1,245 | 1,149 | 1,211 | 7,159,700 | ▼ | -0.05% |
| 2024-11-28 | 215A | タイミー | 1,100,200 | 1.13% | 1,210 | 1,260 | 1,188 | 1,233 | 4,817,900 | ▲ | 0.05% |
| 2024-11-29 | 215A | タイミー | 1,221,900 | 1.25% | 1,240 | 1,254 | 1,190 | 1,192 | 3,602,100 | ▲ | 0.12% |
| 2024-12-04 | 215A | タイミー | 1,692,600 | 1.74% | 1,278 | 1,278 | 1,194 | 1,230 | 3,796,700 | ▲ | 0.49% |
| 2024-12-11 | 215A | タイミー | 1,586,600 | 1.63% | 1,182 | 1,201 | 1,151 | 1,177 | 2,062,700 | ▼ | -0.11% |
| 2024-12-12 | 215A | タイミー | 1,792,900 | 1.84% | 1,205 | 1,232 | 1,175 | 1,190 | 3,904,200 | ▲ | 0.21% |
| 2024-12-13 | 215A | タイミー | 1,038,400 | 1.06% | 1,395 | 1,490 | 1,367 | 1,490 | 9,459,900 | ▼ | -0.78% |
| 2024-12-16 | 215A | タイミー | 1,498,200 | 1.54% | 1,534 | 1,597 | 1,428 | 1,447 | 24,571,900 | ▲ | 0.48% |
| 2024-12-17 | 215A | タイミー | 1,648,000 | 1.69% | 1,448 | 1,450 | 1,355 | 1,373 | 10,422,700 | ▲ | 0.14% |
| 2024-12-19 | 215A | タイミー | 1,486,000 | 1.53% | 1,325 | 1,348 | 1,296 | 1,328 | 5,039,200 | ▼ | -0.15% |
| 2024-12-25 | 215A | タイミー | 1,559,900 | 1.60% | 1,437 | 1,466 | 1,406 | 1,412 | 4,418,000 | ▲ | 0.07% |
| 2024-12-26 | 215A | タイミー | 1,511,400 | 1.55% | 1,412 | 1,489 | 1,407 | 1,463 | 5,416,700 | ▼ | -0.05% |
| 2024-12-27 | 215A | タイミー | 1,390,700 | 1.43% | 1,491 | 1,555 | 1,478 | 1,554 | 5,219,400 | ▼ | -0.12% |
| 2025-01-07 | 215A | タイミー | 1,098,700 | 1.13% | 1,550 | 1,588 | 1,463 | 1,490 | 5,135,400 | ▼ | -0.30% |
| 2025-01-10 | 215A | タイミー | 1,178,300 | 1.21% | 1,460 | 1,479 | 1,407 | 1,430 | 2,236,800 | ▲ | 0.08% |
| 2025-01-16 | 215A | タイミー | 1,160,700 | 1.19% | 1,440 | 1,466 | 1,408 | 1,444 | 1,803,700 | ▼ | -0.02% |
| 2025-01-21 | 215A | タイミー | 1,196,300 | 1.23% | 1,514 | 1,515 | 1,455 | 1,515 | 1,924,500 | ▲ | 0.04% |
| 2025-01-24 | 215A | タイミー | 1,077,300 | 1.10% | 1,489 | 1,663 | 1,452 | 1,501 | 12,703,200 | ▼ | -0.12% |
| 2025-01-27 | 215A | タイミー | 1,197,700 | 1.23% | 1,524 | 1,551 | 1,439 | 1,450 | 3,899,200 | ▲ | 0.12% |
| 2025-02-03 | 215A | タイミー | 1,100,400 | 1.13% | 1,420 | 1,536 | 1,419 | 1,488 | 5,253,300 | ▼ | -0.10% |
| 2025-02-03 | 215A | タイミー | 1,100,400 | 1.13% | 1,420 | 1,536 | 1,419 | 1,488 | 5,253,300 | ▼ | -0.10% |
| 2025-02-06 | 215A | タイミー | 1,007,400 | 1.03% | 1,547 | 1,618 | 1,536 | 1,617 | 3,112,200 | ▼ | -0.09% |
| 2025-02-06 | 215A | タイミー | 1,007,400 | 1.03% | 1,547 | 1,618 | 1,536 | 1,617 | 3,112,200 | ▼ | -0.09% |
| 2025-02-10 | 215A | タイミー | 1,155,900 | 1.18% | 1,593 | 1,624 | 1,585 | 1,586 | 2,723,500 | ▲ | 0.14% |
| 2025-02-10 | 215A | タイミー | 1,155,900 | 1.18% | 1,593 | 1,624 | 1,585 | 1,586 | 2,723,500 | ▲ | 0.14% |
| 2025-02-12 | 215A | タイミー | 963,800 | 0.99% | 1,618 | 1,735 | 1,610 | 1,735 | 4,665,500 | ▼ | -0.18% |
| 2025-02-12 | 215A | タイミー | 963,800 | 0.99% | 1,618 | 1,735 | 1,610 | 1,735 | 4,665,500 | ▼ | -0.18% |
| 2025-02-13 | 215A | タイミー | 1,072,700 | 1.10% | 1,745 | 1,887 | 1,723 | 1,878 | 5,800,100 | ▲ | 0.11% |
| 2025-02-20 | 215A | タイミー | 1,233,700 | 1.26% | 1,736 | 1,754 | 1,682 | 1,682 | 1,509,200 | ▲ | 0.15% |
| 2025-02-21 | 215A | タイミー | 1,164,900 | 1.19% | 1,670 | 1,702 | 1,636 | 1,648 | 1,652,900 | ▼ | -0.07% |
| 2025-02-27 | 215A | タイミー | 1,190,000 | 1.22% | 1,580 | 1,678 | 1,550 | 1,678 | 2,484,000 | ▲ | 0.03% |
| 2025-03-03 | 215A | タイミー | 933,400 | 0.95% | 1,600 | 1,611 | 1,530 | 1,546 | 2,303,300 | ▼ | -0.27% |
| 2025-03-07 | 215A | タイミー | 794,400 | 0.81% | 1,510 | 1,558 | 1,483 | 1,510 | 1,601,800 | ▼ | -0.13% |
| 2025-03-10 | 215A | タイミー | 722,000 | 0.74% | 1,510 | 1,548 | 1,495 | 1,534 | 1,304,600 | ▼ | -0.07% |
| 2025-03-12 | 215A | タイミー | 659,300 | 0.67% | 1,525 | 1,570 | 1,497 | 1,524 | 1,717,300 | ▼ | -0.06% |
| 2025-03-13 | 215A | タイミー | 811,600 | 0.83% | 1,560 | 1,600 | 1,537 | 1,591 | 4,221,700 | ▲ | 0.15% |
| 2025-03-14 | 215A | タイミー | 351,900 | 0.36% | 1,630 | 1,750 | 1,553 | 1,597 | 18,151,300 | ▼ | -0.47% |
| 2025-03-17 | 215A | タイミー | 608,700 | 0.62% | 1,611 | 1,636 | 1,499 | 1,499 | 5,544,500 | ▲ | 0.26% |
| 2025-03-19 | 215A | タイミー | 513,200 | 0.51% | 1,481 | 1,517 | 1,470 | 1,500 | 3,022,300 | ▼ | -0.10% |
| 2025-03-21 | 215A | タイミー | 288,500 | 0.29% | 1,501 | 1,592 | 1,492 | 1,557 | 3,051,700 | ▼ | -0.22% |
| 2025-03-14 | 2163 | アルトナー | 62,138 | 0.58% | 1,771 | 1,840 | 1,740 | 1,743 | 375,500 | ▲ | 0.26% |
| 2025-03-17 | 2163 | アルトナー | 46,030 | 0.43% | 1,792 | 1,896 | 1,781 | 1,855 | 262,700 | ▼ | -0.14% |
| 2024-08-01 | 2168 | パソナＧ | 270,571 | 0.64% | 2,340 | 2,479 | 2,323 | 2,462 | 496,300 | ▲ | 0.27% |
| 2024-08-05 | 2168 | パソナＧ | 370,909 | 0.88% | 2,220 | 2,307 | 2,071 | 2,100 | 568,500 | ▲ | 0.24% |
| 2024-08-06 | 2168 | パソナＧ | 481,542 | 1.15% | 2,200 | 2,249 | 2,168 | 2,224 | 377,300 | ▲ | 0.26% |
| 2024-08-07 | 2168 | パソナＧ | 551,856 | 1.32% | 2,174 | 2,244 | 2,120 | 2,217 | 243,600 | ▲ | 0.17% |
| 2024-08-08 | 2168 | パソナＧ | 534,295 | 1.28% | 2,160 | 2,270 | 2,146 | 2,221 | 140,700 | ▼ | -0.04% |
| 2024-09-03 | 2168 | パソナＧ | 544,040 | 1.30% | 2,279 | 2,354 | 2,279 | 2,354 | 145,500 | ▲ | 0.02% |
| 2024-10-10 | 2168 | パソナＧ | 590,669 | 1.41% | 2,120 | 2,142 | 2,113 | 2,125 | 111,600 | ▲ | 0.10% |
| 2024-10-16 | 2168 | パソナＧ | 629,186 | 1.50% | 2,051 | 2,156 | 2,030 | 2,150 | 317,400 | ▲ | 0.09% |
| 2024-10-22 | 2168 | パソナＧ | 689,131 | 1.65% | 2,026 | 2,076 | 2,020 | 2,043 | 382,100 | ▲ | 0.14% |
| 2024-10-23 | 2168 | パソナＧ | 712,354 | 1.70% | 2,049 | 2,083 | 2,008 | 2,020 | 306,500 | ▲ | 0.05% |
| 2024-10-29 | 2168 | パソナＧ | 751,710 | 1.80% | 2,064 | 2,100 | 2,064 | 2,098 | 111,700 | ▲ | 0.10% |
| 2024-10-30 | 2168 | パソナＧ | 749,244 | 1.79% | 2,100 | 2,105 | 2,038 | 2,042 | 202,400 | ▼ | -0.01% |
| 2024-11-01 | 2168 | パソナＧ | 756,818 | 1.81% | 2,015 | 2,033 | 2,002 | 2,006 | 144,600 | ▲ | 0.02% |
| 2024-11-07 | 2168 | パソナＧ | 749,848 | 1.79% | 1,994 | 2,018 | 1,992 | 2,007 | 111,500 | ▼ | -0.02% |
| 2024-11-08 | 2168 | パソナＧ | 756,896 | 1.81% | 2,022 | 2,032 | 1,982 | 1,982 | 98,100 | ▲ | 0.02% |
| 2024-12-05 | 2168 | パソナＧ | 746,891 | 1.79% | 1,970 | 1,993 | 1,960 | 1,987 | 116,500 | ▼ | -0.02% |
| 2024-12-09 | 2168 | パソナＧ | 752,845 | 1.80% | 2,007 | 2,019 | 1,998 | 2,007 | 76,800 | ▲ | 0.01% |
| 2024-12-10 | 2168 | パソナＧ | 740,285 | 1.77% | 2,020 | 2,022 | 2,004 | 2,012 | 109,100 | ▼ | -0.03% |
| 2025-01-31 | 2168 | パソナＧ | 752,080 | 1.80% | 2,024 | 2,031 | 2,008 | 2,011 | 75,200 | ▲ | 0.03% |
| 2025-01-31 | 2168 | パソナＧ | 752,080 | 1.80% | 2,024 | 2,031 | 2,008 | 2,011 | 75,200 | ▲ | 0.03% |
| 2025-02-12 | 2168 | パソナＧ | 603,530 | 1.44% | 1,960 | 1,989 | 1,952 | 1,989 | 134,500 | ▼ | -0.36% |
| 2025-02-12 | 2168 | パソナＧ | 603,530 | 1.44% | 1,960 | 1,989 | 1,952 | 1,989 | 134,500 | ▼ | -0.36% |
| 2025-02-18 | 2168 | パソナＧ | 0 | 0.00% | 2,017 | 2,028 | 2,003 | 2,023 | 101,600 | ▼ | -1.44% |
| 2024-10-02 | 218A | リベラウェア | 111,800 | 0.59% | 705 | 745 | 683 | 686 | 2,920,200 | ▲ | 0.59% |
| 2024-10-03 | 218A | リベラウェア | 130,500 | 0.69% | 701 | 701 | 654 | 697 | 1,878,100 | ▲ | 0.09% |
| 2024-10-04 | 218A | リベラウェア | 107,800 | 0.57% | 701 | 788 | 682 | 745 | 8,410,100 | ▼ | -0.12% |
| 2024-10-07 | 218A | リベラウェア | 143,900 | 0.76% | 759 | 783 | 675 | 684 | 3,825,400 | ▲ | 0.19% |
| 2024-10-08 | 218A | リベラウェア | 101,100 | 0.53% | 674 | 676 | 625 | 639 | 2,103,100 | ▼ | -0.23% |
| 2024-10-11 | 218A | リベラウェア | 89,900 | 0.47% | 614 | 629 | 594 | 596 | 959,900 | ▼ | -0.06% |
| 2024-10-15 | 218A | リベラウェア | 95,300 | 0.50% | 596 | 609 | 577 | 595 | 820,900 | ▲ | 0.03% |
| 2024-10-16 | 218A | リベラウェア | 56,700 | 0.30% | 582 | 583 | 534 | 544 | 1,158,800 | ▼ | -0.20% |
| 2024-10-25 | 218A | リベラウェア | 94,800 | 0.50% | 455 | 465 | 428 | 437 | 936,100 | ▲ | 0.23% |
| 2024-10-28 | 218A | リベラウェア | 79,400 | 0.42% | 435 | 468 | 432 | 465 | 816,900 | ▼ | -0.08% |
| 2024-11-29 | 218A | リベラウェア | 101,000 | 0.53% | 465 | 466 | 441 | 445 | 565,700 | ▲ | 0.23% |
| 2024-12-02 | 218A | リベラウェア | 92,900 | 0.49% | 433 | 436 | 421 | 421 | 315,900 | ▼ | -0.04% |
| 2024-12-03 | 218A | リベラウェア | 97,500 | 0.51% | 425 | 429 | 414 | 414 | 280,400 | ▲ | 0.02% |
| 2024-12-05 | 218A | リベラウェア | 122,200 | 0.64% | 410 | 410 | 394 | 398 | 283,600 | ▲ | 0.13% |
| 2024-12-06 | 218A | リベラウェア | 142,600 | 0.75% | 400 | 407 | 397 | 399 | 150,000 | ▲ | 0.10% |
| 2024-12-12 | 218A | リベラウェア | 131,600 | 0.69% | 399 | 420 | 394 | 416 | 322,300 | ▼ | -0.06% |
| 2024-12-13 | 218A | リベラウェア | 134,600 | 0.71% | 414 | 422 | 401 | 416 | 388,000 | ▲ | 0.02% |
| 2024-12-16 | 218A | リベラウェア | 38,000 | 0.20% | 434 | 485 | 434 | 471 | 1,799,200 | ▼ | -0.51% |
| 2025-02-07 | 218A | リベラウェア | 95,200 | 0.50% | 493 | 541 | 481 | 541 | 4,919,400 | ▲ | 0.32% |
| 2025-02-07 | 218A | リベラウェア | 95,200 | 0.50% | 493 | 541 | 481 | 541 | 4,919,400 | ▲ | 0.32% |
| 2025-02-10 | 218A | リベラウェア | 55,700 | 0.29% | 542 | 575 | 520 | 526 | 3,876,500 | ▼ | -0.21% |
| 2025-02-10 | 218A | リベラウェア | 55,700 | 0.29% | 542 | 575 | 520 | 526 | 3,876,500 | ▼ | -0.21% |
| 2025-02-12 | 218A | リベラウェア | 131,600 | 0.69% | 540 | 626 | 540 | 626 | 4,345,500 | ▲ | 0.40% |
| 2025-02-12 | 218A | リベラウェア | 131,600 | 0.69% | 540 | 626 | 540 | 626 | 4,345,500 | ▲ | 0.40% |
| 2025-02-13 | 218A | リベラウェア | 0 | 0.00% | 686 | 726 | 617 | 633 | 7,370,800 | ▼ | -0.69% |
| 2025-02-18 | 218A | リベラウェア | 124,900 | 0.66% | 637 | 667 | 594 | 600 | 2,661,400 | ▲ | 0.29% |
| 2025-02-19 | 218A | リベラウェア | 0 | 0.00% | 601 | 664 | 585 | 648 | 3,165,800 | ▼ | -0.66% |
| 2025-02-25 | 218A | リベラウェア | 130,700 | 0.69% | 769 | 852 | 730 | 730 | 7,692,100 | ▲ | 0.69% |
| 2025-02-26 | 218A | リベラウェア | 32,900 | 0.17% | 700 | 701 | 637 | 671 | 2,775,800 | ▼ | -0.51% |
| 2025-03-05 | 218A | リベラウェア | 113,000 | 0.59% | 722 | 777 | 697 | 712 | 1,351,800 | ▲ | 0.10% |
| 2025-03-07 | 218A | リベラウェア | 77,300 | 0.40% | 684 | 712 | 668 | 672 | 816,500 | ▼ | -0.18% |
| 2025-03-14 | 218A | リベラウェア | 111,100 | 0.58% | 772 | 820 | 746 | 810 | 2,116,300 | ▲ | 0.32% |
| 2025-03-17 | 218A | リベラウェア | 0 | 0.00% | 817 | 960 | 815 | 941 | 3,584,200 | ▼ | -0.57% |
| 2025-04-11 | 218A | リベラウェア | 133,700 | 0.70% | 901 | 1,023 | 901 | 1,018 | 1,976,600 | ▲ | 0.24% |
| 2025-04-14 | 218A | リベラウェア | 180,600 | 0.95% | 1,039 | 1,039 | 971 | 973 | 1,081,600 | ▲ | 0.25% |
| 2025-04-15 | 218A | リベラウェア | 238,400 | 1.26% | 994 | 1,017 | 960 | 975 | 1,042,700 | ▲ | 0.31% |
| 2025-04-16 | 218A | リベラウェア | 52,300 | 0.27% | 988 | 1,118 | 963 | 1,007 | 3,589,200 | ▼ | -0.99% |
| 2024-05-01 | 2193 | クックパッド | 538,718 | 0.50% | 158 | 162 | 153 | 153 | 1,551,200 | ▲ | 0.18% |
| 2024-05-08 | 2193 | クックパッド | 523,777 | 0.48% | 160 | 166 | 157 | 162 | 808,100 | ▼ | -0.02% |
| 2024-10-21 | 219A | ハートシード | 115,700 | 0.52% | 1,463 | 1,473 | 1,351 | 1,358 | 1,031,300 | ▲ | 0.08% |
| 2024-10-22 | 219A | ハートシード | 81,600 | 0.36% | 1,348 | 1,374 | 1,319 | 1,364 | 423,400 | ▼ | -0.16% |
| 2024-11-07 | 219A | ハートシード | 113,300 | 0.50% | 1,263 | 1,320 | 1,224 | 1,225 | 374,400 | ▲ | 0.13% |
| 2024-11-08 | 219A | ハートシード | 102,500 | 0.46% | 1,228 | 1,259 | 1,207 | 1,258 | 277,600 | ▼ | -0.03% |
| 2024-11-22 | 219A | ハートシード | 112,800 | 0.50% | 1,376 | 1,480 | 1,330 | 1,450 | 483,000 | ▲ | 0.08% |
| 2024-11-25 | 219A | ハートシード | 98,200 | 0.44% | 1,473 | 1,478 | 1,418 | 1,454 | 343,300 | ▼ | -0.06% |
| 2024-12-05 | 219A | ハートシード | 119,900 | 0.53% | 1,485 | 1,507 | 1,471 | 1,488 | 199,300 | ▲ | 0.08% |
| 2024-12-12 | 219A | ハートシード | 138,000 | 0.62% | 1,580 | 1,605 | 1,542 | 1,560 | 390,300 | ▲ | 0.08% |
| 2024-12-13 | 219A | ハートシード | 78,300 | 0.35% | 1,628 | 1,960 | 1,601 | 1,941 | 3,073,300 | ▼ | -0.27% |
| 2025-02-07 | 219A | ハートシード | 115,700 | 0.52% | 1,806 | 1,829 | 1,627 | 1,628 | 1,751,000 | ▲ | 0.52% |
| 2025-02-07 | 219A | ハートシード | 115,700 | 0.52% | 1,806 | 1,829 | 1,627 | 1,628 | 1,751,000 | ▲ | 0.52% |
| 2025-02-10 | 219A | ハートシード | 106,100 | 0.47% | 1,629 | 1,673 | 1,606 | 1,619 | 586,400 | ▼ | -0.05% |
| 2025-02-10 | 219A | ハートシード | 106,100 | 0.47% | 1,629 | 1,673 | 1,606 | 1,619 | 586,400 | ▼ | -0.05% |
| 2025-02-12 | 219A | ハートシード | 145,800 | 0.65% | 1,620 | 1,652 | 1,570 | 1,577 | 792,200 | ▲ | 0.18% |
| 2025-02-12 | 219A | ハートシード | 145,800 | 0.65% | 1,620 | 1,652 | 1,570 | 1,577 | 792,200 | ▲ | 0.18% |
| 2025-02-14 | 219A | ハートシード | 73,700 | 0.33% | 1,682 | 1,785 | 1,647 | 1,766 | 983,900 | ▼ | -0.32% |
| 2025-02-17 | 219A | ハートシード | 118,100 | 0.53% | 1,800 | 1,947 | 1,766 | 1,831 | 1,727,800 | ▲ | 0.20% |
| 2025-02-19 | 219A | ハートシード | 156,000 | 0.70% | 1,867 | 1,877 | 1,770 | 1,786 | 866,200 | ▲ | 0.16% |
| 2025-02-20 | 219A | ハートシード | 137,100 | 0.61% | 1,766 | 1,855 | 1,735 | 1,855 | 690,700 | ▼ | -0.08% |
| 2025-02-21 | 219A | ハートシード | 159,700 | 0.71% | 1,824 | 1,831 | 1,773 | 1,799 | 595,400 | ▲ | 0.09% |
| 2025-02-25 | 219A | ハートシード | 80,300 | 0.35% | 1,763 | 1,913 | 1,762 | 1,859 | 736,100 | ▼ | -0.36% |
| 2025-03-26 | 219A | ハートシード | 157,000 | 0.70% | 2,290 | 2,300 | 2,158 | 2,169 | 1,121,900 | ▲ | 0.41% |
| 2025-03-27 | 219A | ハートシード | 109,000 | 0.48% | 2,130 | 2,195 | 2,053 | 2,108 | 833,500 | ▼ | -0.21% |
| 2025-04-01 | 219A | ハートシード | 134,000 | 0.59% | 2,187 | 2,231 | 2,001 | 2,005 | 871,500 | ▲ | 0.23% |
| 2025-04-02 | 219A | ハートシード | 143,600 | 0.64% | 2,000 | 2,056 | 1,992 | 2,000 | 393,600 | ▲ | 0.05% |
| 2025-04-03 | 219A | ハートシード | 132,300 | 0.59% | 1,870 | 2,070 | 1,863 | 2,048 | 629,000 | ▼ | -0.05% |
| 2025-04-04 | 219A | ハートシード | 79,300 | 0.35% | 2,026 | 2,055 | 1,811 | 1,900 | 1,106,000 | ▼ | -0.24% |
| 2025-04-09 | 219A | ハートシード | 118,900 | 0.53% | 2,172 | 2,180 | 1,913 | 1,990 | 1,936,700 | ▲ | 0.13% |
| 2024-08-14 | 2215 | 一パン | 40,598 | 0.58% | 609 | 618 | 597 | 604 | 205,300 | ▲ | 0.37% |
| 2024-08-15 | 2215 | 一パン | 24,022 | 0.34% | 555 | 576 | 546 | 570 | 306,800 | ▼ | -0.23% |
| 2024-12-20 | 2215 | 一パン | 35,562 | 0.51% | 553 | 553 | 531 | 540 | 53,200 | ▲ | 0.10% |
| 2024-12-23 | 2215 | 一パン | 26,269 | 0.37% | 539 | 549 | 526 | 549 | 53,600 | ▼ | -0.14% |
| 2024-10-30 | 2222 | 寿スピリッツ | 969,007 | 0.62% | 2,061 | 2,098 | 2,049 | 2,096 | 3,430,500 | ▲ | 0.42% |
| 2024-10-31 | 2222 | 寿スピリッツ | 927,001 | 0.59% | 2,089 | 2,107 | 2,066 | 2,070 | 672,600 | ▼ | -0.03% |
| 2024-11-07 | 2222 | 寿スピリッツ | 763,324 | 0.49% | 2,112 | 2,176 | 2,100 | 2,157 | 1,768,800 | ▼ | -0.09% |
| 2024-03-13 | 2267 | ヤクルト | 1,697,161 | 0.49% | 3,157 | 3,180 | 3,128 | 3,139 | 1,574,700 | ▼ | -0.03% |
| 2024-03-15 | 2267 | ヤクルト | 1,816,806 | 0.53% | 3,188 | 3,276 | 3,172 | 3,224 | 3,130,800 | ▲ | 0.04% |
| 2024-03-22 | 2267 | ヤクルト | 1,655,387 | 0.48% | 3,191 | 3,198 | 3,131 | 3,185 | 3,236,700 | ▼ | -0.05% |
| 2024-08-29 | 2315 | ＣＡＩＣＡＤ | 794,030 | 0.58% | 50 | 54 | 50 | 53 | 2,268,600 | ▲ | 0.14% |
| 2024-08-30 | 2315 | ＣＡＩＣＡＤ | 932,830 | 0.68% | 57 | 57 | 53 | 53 | 5,655,800 | ▲ | 0.10% |
| 2024-09-02 | 2315 | ＣＡＩＣＡＤ | 1,087,430 | 0.79% | 53 | 54 | 51 | 53 | 1,671,200 | ▲ | 0.10% |
| 2024-09-05 | 2315 | ＣＡＩＣＡＤ | 1,147,330 | 0.84% | 48 | 51 | 48 | 49 | 1,538,600 | ▲ | 0.04% |
| 2024-09-06 | 2315 | ＣＡＩＣＡＤ | 1,262,130 | 0.92% | 48 | 49 | 47 | 48 | 2,260,400 | ▲ | 0.08% |
| 2024-09-09 | 2315 | ＣＡＩＣＡＤ | 1,370,830 | 1.00% | 46 | 50 | 45 | 49 | 1,836,300 | ▲ | 0.07% |
| 2024-09-10 | 2315 | ＣＡＩＣＡＤ | 1,309,230 | 0.95% | 49 | 50 | 48 | 48 | 895,600 | ▼ | -0.05% |
| 2024-09-11 | 2315 | ＣＡＩＣＡＤ | 1,386,830 | 1.01% | 48 | 49 | 46 | 46 | 1,254,100 | ▲ | 0.06% |
| 2024-09-13 | 2315 | ＣＡＩＣＡＤ | 1,368,330 | 1.00% | 48 | 49 | 46 | 46 | 1,286,000 | ▲ | 0.04% |
| 2024-09-26 | 2315 | ＣＡＩＣＡＤ | 1,530,430 | 1.12% | 47 | 48 | 46 | 48 | 615,700 | ▲ | 0.12% |
| 2024-09-27 | 2315 | ＣＡＩＣＡＤ | 1,441,730 | 1.05% | 49 | 49 | 47 | 48 | 1,391,900 | ▼ | -0.07% |
| 2024-10-01 | 2315 | ＣＡＩＣＡＤ | 1,350,530 | 0.98% | 47 | 48 | 47 | 47 | 807,300 | ▼ | -0.07% |
| 2024-10-02 | 2315 | ＣＡＩＣＡＤ | 1,471,030 | 1.07% | 47 | 48 | 46 | 46 | 971,300 | ▲ | 0.09% |
| 2024-10-07 | 2315 | ＣＡＩＣＡＤ | 1,541,130 | 1.12% | 47 | 48 | 46 | 47 | 1,415,400 | ▲ | 0.05% |
| 2024-10-08 | 2315 | ＣＡＩＣＡＤ | 1,722,530 | 1.26% | 46 | 47 | 45 | 45 | 1,207,500 | ▲ | 0.13% |
| 2024-10-10 | 2315 | ＣＡＩＣＡＤ | 1,876,630 | 1.37% | 45 | 45 | 44 | 44 | 951,600 | ▲ | 0.11% |
| 2024-10-15 | 2315 | ＣＡＩＣＡＤ | 1,943,730 | 1.42% | 44 | 45 | 43 | 43 | 1,096,300 | ▲ | 0.04% |
| 2024-10-16 | 2315 | ＣＡＩＣＡＤ | 1,799,630 | 1.31% | 44 | 45 | 43 | 44 | 1,018,000 | ▼ | -0.10% |
| 2024-10-22 | 2315 | ＣＡＩＣＡＤ | 1,947,630 | 1.42% | 46 | 46 | 44 | 44 | 747,300 | ▲ | 0.10% |
| 2024-10-24 | 2315 | ＣＡＩＣＡＤ | 2,070,130 | 1.51% | 43 | 44 | 42 | 43 | 1,901,000 | ▲ | 0.09% |
| 2024-11-05 | 2315 | ＣＡＩＣＡＤ | 2,198,230 | 1.60% | 46 | 46 | 45 | 46 | 613,600 | ▲ | 0.09% |
| 2024-11-07 | 2315 | ＣＡＩＣＡＤ | 2,590,630 | 1.89% | 48 | 52 | 46 | 48 | 4,786,700 | ▲ | 0.28% |
| 2024-11-11 | 2315 | ＣＡＩＣＡＤ | 2,701,130 | 1.97% | 48 | 54 | 47 | 52 | 9,288,200 | ▲ | 0.08% |
| 2024-11-12 | 2315 | ＣＡＩＣＡＤ | 2,938,130 | 2.15% | 53 | 69 | 52 | 58 | 38,830,800 | ▲ | 0.17% |
| 2024-11-13 | 2315 | ＣＡＩＣＡＤ | 3,082,330 | 2.25% | 58 | 60 | 53 | 55 | 10,240,900 | ▲ | 0.10% |
| 2024-11-14 | 2315 | ＣＡＩＣＡＤ | 2,977,930 | 2.18% | 56 | 58 | 52 | 52 | 8,872,400 | ▼ | -0.06% |
| 2024-11-18 | 2315 | ＣＡＩＣＡＤ | 3,199,930 | 2.34% | 51 | 56 | 51 | 56 | 5,250,100 | ▲ | 0.15% |
| 2024-11-21 | 2315 | ＣＡＩＣＡＤ | 2,679,230 | 1.96% | 54 | 64 | 54 | 63 | 22,236,400 | ▼ | -0.37% |
| 2024-11-28 | 2315 | ＣＡＩＣＡＤ | 2,735,430 | 2.00% | 58 | 60 | 55 | 56 | 3,100,600 | ▲ | 0.04% |
| 2024-12-02 | 2315 | ＣＡＩＣＡＤ | 3,271,030 | 2.39% | 58 | 60 | 54 | 55 | 4,518,500 | ▲ | 0.39% |
| 2024-12-03 | 2315 | ＣＡＩＣＡＤ | 3,349,630 | 2.45% | 54 | 55 | 53 | 54 | 3,861,600 | ▲ | 0.06% |
| 2024-12-04 | 2315 | ＣＡＩＣＡＤ | 3,012,430 | 2.20% | 55 | 56 | 52 | 55 | 3,513,900 | ▼ | -0.25% |
| 2024-12-05 | 2315 | ＣＡＩＣＡＤ | 2,994,630 | 2.19% | 56 | 57 | 54 | 55 | 2,759,000 | ▼ | -0.01% |
| 2024-12-09 | 2315 | ＣＡＩＣＡＤ | 2,462,930 | 1.80% | 56 | 60 | 55 | 59 | 6,234,700 | ▼ | -0.38% |
| 2024-12-11 | 2315 | ＣＡＩＣＡＤ | 2,625,630 | 1.92% | 58 | 64 | 58 | 59 | 9,030,500 | ▲ | 0.11% |
| 2024-12-12 | 2315 | ＣＡＩＣＡＤ | 2,282,930 | 1.67% | 60 | 61 | 58 | 60 | 4,732,600 | ▼ | -0.25% |
| 2024-12-13 | 2315 | ＣＡＩＣＡＤ | 2,408,130 | 1.76% | 60 | 63 | 59 | 60 | 3,174,800 | ▲ | 0.09% |
| 2024-12-16 | 2315 | ＣＡＩＣＡＤ | 2,138,130 | 1.56% | 62 | 63 | 60 | 62 | 3,157,900 | ▼ | -0.19% |
| 2024-12-17 | 2315 | ＣＡＩＣＡＤ | 2,230,030 | 1.63% | 62 | 62 | 60 | 62 | 3,141,300 | ▲ | 0.06% |
| 2024-12-18 | 2315 | ＣＡＩＣＡＤ | 1,171,630 | 0.85% | 62 | 65 | 62 | 64 | 4,540,200 | ▼ | -0.77% |
| 2024-12-20 | 2315 | ＣＡＩＣＡＤ | 1,654,530 | 1.21% | 63 | 64 | 61 | 62 | 3,522,200 | ▲ | 0.36% |
| 2024-12-23 | 2315 | ＣＡＩＣＡＤ | 2,349,930 | 1.72% | 62 | 63 | 55 | 55 | 6,855,800 | ▲ | 0.51% |
| 2024-12-24 | 2315 | ＣＡＩＣＡＤ | 2,242,530 | 1.64% | 56 | 56 | 54 | 54 | 1,589,600 | ▼ | -0.08% |
| 2024-12-26 | 2315 | ＣＡＩＣＡＤ | 2,001,630 | 1.46% | 52 | 55 | 52 | 52 | 2,377,500 | ▼ | -0.17% |
| 2024-12-27 | 2315 | ＣＡＩＣＡＤ | 1,862,230 | 1.36% | 53 | 53 | 52 | 52 | 1,266,800 | ▼ | -0.09% |
| 2025-01-08 | 2315 | ＣＡＩＣＡＤ | 2,227,430 | 1.63% | 53 | 53 | 51 | 51 | 4,039,400 | ▲ | 0.26% |
| 2025-01-09 | 2315 | ＣＡＩＣＡＤ | 2,696,930 | 1.97% | 52 | 52 | 50 | 50 | 5,698,200 | ▲ | 0.34% |
| 2025-01-21 | 2315 | ＣＡＩＣＡＤ | 3,063,030 | 2.24% | 53 | 54 | 49 | 51 | 7,145,400 | ▲ | 0.27% |
| 2025-01-22 | 2315 | ＣＡＩＣＡＤ | 2,642,730 | 1.93% | 52 | 55 | 52 | 53 | 3,695,600 | ▼ | -0.31% |
| 2025-01-23 | 2315 | ＣＡＩＣＡＤ | 2,541,430 | 1.86% | 53 | 54 | 51 | 51 | 2,087,000 | ▼ | -0.06% |
| 2025-01-24 | 2315 | ＣＡＩＣＡＤ | 1,532,830 | 1.12% | 52 | 58 | 52 | 58 | 7,582,100 | ▼ | -0.74% |
| 2025-01-27 | 2315 | ＣＡＩＣＡＤ | 1,462,530 | 1.07% | 58 | 61 | 56 | 57 | 4,408,700 | ▼ | -0.05% |
| 2025-01-28 | 2315 | ＣＡＩＣＡＤ | 1,307,830 | 0.95% | 58 | 60 | 56 | 58 | 3,493,600 | ▼ | -0.12% |
| 2025-01-29 | 2315 | ＣＡＩＣＡＤ | 1,170,130 | 0.85% | 58 | 59 | 57 | 58 | 1,214,800 | ▼ | -0.09% |
| 2025-01-30 | 2315 | ＣＡＩＣＡＤ | 938,730 | 0.68% | 58 | 59 | 57 | 58 | 2,056,000 | ▼ | -0.16% |
| 2025-01-30 | 2315 | ＣＡＩＣＡＤ | 938,730 | 0.68% | 58 | 59 | 57 | 58 | 2,056,000 | ▼ | -0.16% |
| 2025-02-03 | 2315 | ＣＡＩＣＡＤ | 552,530 | 0.40% | 57 | 58 | 56 | 57 | 2,480,300 | ▼ | -0.28% |
| 2025-02-03 | 2315 | ＣＡＩＣＡＤ | 552,530 | 0.40% | 57 | 58 | 56 | 57 | 2,480,300 | ▼ | -0.28% |
| 2025-02-04 | 2315 | ＣＡＩＣＡＤ | 886,530 | 0.64% | 64 | 64 | 57 | 58 | 10,591,200 | ▲ | 0.24% |
| 2025-02-04 | 2315 | ＣＡＩＣＡＤ | 886,530 | 0.64% | 64 | 64 | 57 | 58 | 10,591,200 | ▲ | 0.24% |
| 2025-02-05 | 2315 | ＣＡＩＣＡＤ | 58,130 | 0.04% | 58 | 65 | 57 | 62 | 7,116,300 | ▼ | -0.60% |
| 2025-02-05 | 2315 | ＣＡＩＣＡＤ | 58,130 | 0.04% | 58 | 65 | 57 | 62 | 7,116,300 | ▼ | -0.60% |
| 2025-03-11 | 2315 | ＣＡＩＣＡＤ | 993,030 | 0.72% | 55 | 58 | 54 | 58 | 3,642,700 | ▲ | 0.41% |
| 2025-03-12 | 2315 | ＣＡＩＣＡＤ | 938,930 | 0.68% | 57 | 59 | 57 | 58 | 1,666,600 | ▼ | -0.03% |
| 2025-03-13 | 2315 | ＣＡＩＣＡＤ | 1,140,530 | 0.83% | 59 | 62 | 58 | 61 | 3,680,800 | ▲ | 0.14% |
| 2025-03-14 | 2315 | ＣＡＩＣＡＤ | 1,920,930 | 1.40% | 61 | 63 | 59 | 61 | 4,118,400 | ▲ | 0.56% |
| 2025-03-17 | 2315 | ＣＡＩＣＡＤ | 1,622,730 | 1.18% | 63 | 66 | 61 | 63 | 7,880,800 | ▼ | -0.21% |
| 2025-03-18 | 2315 | ＣＡＩＣＡＤ | 1,479,530 | 1.08% | 64 | 66 | 64 | 64 | 3,419,200 | ▼ | -0.09% |
| 2025-03-19 | 2315 | ＣＡＩＣＡＤ | 588,130 | 0.43% | 64 | 73 | 64 | 72 | 14,099,700 | ▼ | -0.65% |
| 2025-03-21 | 2315 | ＣＡＩＣＡＤ | 1,208,530 | 0.88% | 71 | 73 | 67 | 67 | 5,619,800 | ▲ | 0.45% |
| 2025-03-24 | 2315 | ＣＡＩＣＡＤ | 496,230 | 0.36% | 69 | 74 | 69 | 70 | 5,724,400 | ▼ | -0.52% |
| 2025-03-25 | 2315 | ＣＡＩＣＡＤ | 1,538,530 | 1.12% | 71 | 73 | 67 | 69 | 5,658,300 | ▲ | 0.76% |
| 2025-03-27 | 2315 | ＣＡＩＣＡＤ | 1,413,630 | 1.03% | 70 | 71 | 68 | 68 | 1,609,700 | ▼ | -0.09% |
| 2025-03-28 | 2315 | ＣＡＩＣＡＤ | 938,930 | 0.68% | 69 | 71 | 66 | 68 | 3,640,500 | ▼ | -0.35% |
| 2025-03-31 | 2315 | ＣＡＩＣＡＤ | 450,230 | 0.32% | 66 | 69 | 65 | 67 | 3,004,900 | ▼ | -0.36% |
| 2025-04-01 | 2315 | ＣＡＩＣＡＤ | 991,530 | 0.72% | 68 | 69 | 64 | 65 | 2,960,300 | ▲ | 0.40% |
| 2025-04-03 | 2315 | ＣＡＩＣＡＤ | 1,161,430 | 0.85% | 61 | 62 | 58 | 58 | 4,572,800 | ▲ | 0.13% |
| 2025-04-04 | 2315 | ＣＡＩＣＡＤ | 1,636,330 | 1.19% | 57 | 58 | 53 | 55 | 4,727,800 | ▲ | 0.34% |
| 2025-04-08 | 2315 | ＣＡＩＣＡＤ | 1,229,230 | 0.90% | 51 | 56 | 51 | 54 | 3,317,300 | ▼ | -0.28% |
| 2025-04-10 | 2315 | ＣＡＩＣＡＤ | 1,583,430 | 1.15% | 56 | 57 | 53 | 54 | 3,243,400 | ▲ | 0.24% |
| 2025-04-11 | 2315 | ＣＡＩＣＡＤ | 1,237,030 | 0.90% | 52 | 57 | 52 | 56 | 3,307,300 | ▼ | -0.24% |
| 2025-04-15 | 2315 | ＣＡＩＣＡＤ | 1,445,530 | 1.05% | 57 | 58 | 56 | 56 | 1,466,000 | ▲ | 0.15% |
| 2025-04-16 | 2315 | ＣＡＩＣＡＤ | 1,577,730 | 1.15% | 56 | 57 | 54 | 54 | 1,963,700 | ▲ | 0.09% |
| 2025-03-18 | 2326 | デジアーツ | 72,097 | 0.51% | 6,440 | 6,650 | 6,400 | 6,600 | 99,300 | ▲ | 0.04% |
| 2025-03-21 | 2326 | デジアーツ | 62,104 | 0.43% | 6,600 | 6,730 | 6,440 | 6,440 | 124,200 | ▼ | -0.08% |
| 2025-03-25 | 2326 | デジアーツ | 81,606 | 0.57% | 6,850 | 7,000 | 6,780 | 6,780 | 103,000 | ▲ | 0.13% |
| 2025-03-27 | 2326 | デジアーツ | 85,792 | 0.60% | 6,780 | 6,860 | 6,690 | 6,860 | 79,400 | ▲ | 0.03% |
| 2025-03-28 | 2326 | デジアーツ | 81,938 | 0.57% | 6,750 | 6,880 | 6,740 | 6,790 | 51,500 | ▼ | -0.03% |
| 2025-03-31 | 2326 | デジアーツ | 88,999 | 0.62% | 6,710 | 6,790 | 6,680 | 6,680 | 81,800 | ▲ | 0.05% |
| 2025-04-07 | 2326 | デジアーツ | 99,976 | 0.70% | 6,010 | 6,200 | 5,760 | 6,100 | 97,500 | ▲ | 0.07% |
| 2025-04-08 | 2326 | デジアーツ | 97,379 | 0.68% | 6,300 | 6,520 | 6,290 | 6,310 | 85,800 | ▼ | -0.01% |
| 2025-04-10 | 2326 | デジアーツ | 83,813 | 0.59% | 6,450 | 6,630 | 6,360 | 6,580 | 81,400 | ▼ | -0.09% |
| 2025-04-14 | 2326 | デジアーツ | 88,816 | 0.62% | 6,790 | 6,970 | 6,790 | 6,850 | 59,500 | ▲ | 0.03% |
| 2024-07-25 | 2330 | フォーサイド | 255,700 | 0.67% | 262 | 274 | 257 | 257 | 3,812,500 | ▲ | 0.22% |
| 2024-07-31 | 2330 | フォーサイド | 214,300 | 0.55% | 226 | 237 | 224 | 236 | 756,900 | ▼ | -0.12% |
| 2024-08-01 | 2330 | フォーサイド | 234,400 | 0.60% | 235 | 246 | 221 | 243 | 1,348,600 | ▲ | 0.04% |
| 2024-08-02 | 2330 | フォーサイド | 205,900 | 0.53% | 230 | 234 | 215 | 216 | 1,894,200 | ▼ | -0.06% |
| 2024-08-05 | 2330 | フォーサイド | 0 | 0.00% | 187 | 208 | 163 | 170 | 3,481,900 | ▼ | -0.53% |
| 2024-08-14 | 2330 | フォーサイド | 219,000 | 0.55% | 206 | 213 | 201 | 209 | 1,297,100 | ▲ | 0.27% |
| 2024-08-20 | 2330 | フォーサイド | 167,800 | 0.42% | 197 | 209 | 196 | 208 | 1,349,300 | ▼ | -0.13% |
| 2024-08-21 | 2330 | フォーサイド | 248,300 | 0.62% | 207 | 217 | 204 | 207 | 1,531,200 | ▲ | 0.20% |
| 2024-08-22 | 2330 | フォーサイド | 211,300 | 0.53% | 207 | 215 | 204 | 209 | 774,700 | ▼ | -0.08% |
| 2024-08-23 | 2330 | フォーサイド | 249,600 | 0.62% | 209 | 209 | 200 | 203 | 711,400 | ▲ | 0.08% |
| 2024-08-30 | 2330 | フォーサイド | 195,900 | 0.49% | 204 | 213 | 198 | 199 | 3,030,900 | ▼ | -0.06% |
| 2024-09-04 | 2330 | フォーサイド | 251,200 | 0.62% | 206 | 206 | 198 | 198 | 2,656,500 | ▲ | 0.24% |
| 2024-09-05 | 2330 | フォーサイド | 217,200 | 0.54% | 197 | 221 | 197 | 202 | 3,370,300 | ▼ | -0.07% |
| 2024-09-10 | 2330 | フォーサイド | 254,600 | 0.63% | 198 | 198 | 193 | 193 | 659,200 | ▲ | 0.08% |
| 2024-09-11 | 2330 | フォーサイド | 234,000 | 0.58% | 191 | 191 | 181 | 181 | 1,292,100 | ▼ | -0.05% |
| 2024-09-17 | 2330 | フォーサイド | 157,500 | 0.39% | 179 | 179 | 164 | 168 | 1,637,900 | ▼ | -0.20% |
| 2024-09-20 | 2330 | フォーサイド | 210,900 | 0.52% | 182 | 183 | 174 | 174 | 846,800 | ▲ | 0.05% |
| 2024-09-24 | 2330 | フォーサイド | 188,000 | 0.47% | 173 | 173 | 168 | 168 | 558,400 | ▼ | -0.05% |
| 2024-10-08 | 2330 | フォーサイド | 211,600 | 0.50% | 155 | 156 | 149 | 151 | 984,800 | ▲ | 0.14% |
| 2024-10-09 | 2330 | フォーサイド | 146,000 | 0.34% | 154 | 155 | 151 | 155 | 1,132,700 | ▼ | -0.15% |
| 2024-10-10 | 2330 | フォーサイド | 216,900 | 0.51% | 160 | 162 | 152 | 162 | 1,352,000 | ▲ | 0.17% |
| 2024-10-15 | 2330 | フォーサイド | 333,300 | 0.76% | 189 | 200 | 172 | 173 | 12,728,100 | ▲ | 0.25% |
| 2024-10-16 | 2330 | フォーサイド | 402,400 | 0.92% | 172 | 185 | 157 | 158 | 5,090,500 | ▲ | 0.16% |
| 2024-10-17 | 2330 | フォーサイド | 332,900 | 0.76% | 156 | 158 | 152 | 154 | 1,857,100 | ▼ | -0.16% |
| 2024-10-18 | 2330 | フォーサイド | 288,700 | 0.66% | 155 | 157 | 140 | 140 | 3,522,600 | ▼ | -0.09% |
| 2024-10-22 | 2330 | フォーサイド | 220,100 | 0.50% | 143 | 145 | 139 | 142 | 771,200 | ▼ | -0.16% |
| 2024-10-23 | 2330 | フォーサイド | 161,700 | 0.37% | 141 | 142 | 138 | 138 | 518,100 | ▼ | -0.13% |
| 2024-11-01 | 2330 | フォーサイド | 221,300 | 0.50% | 152 | 175 | 150 | 162 | 7,070,400 | ▲ | 0.08% |
| 2024-11-06 | 2330 | フォーサイド | 271,200 | 0.62% | 154 | 157 | 150 | 154 | 1,065,700 | ▲ | 0.12% |
| 2024-11-11 | 2330 | フォーサイド | 250,300 | 0.57% | 155 | 158 | 152 | 156 | 624,600 | ▼ | -0.05% |
| 2024-11-14 | 2330 | フォーサイド | 151,700 | 0.34% | 150 | 162 | 146 | 150 | 1,976,400 | ▼ | -0.22% |
| 2024-12-12 | 2330 | フォーサイド | 222,000 | 0.50% | 166 | 173 | 159 | 171 | 4,134,100 | ▲ | 0.17% |
| 2024-12-13 | 2330 | フォーサイド | 202,400 | 0.46% | 172 | 191 | 168 | 174 | 7,730,100 | ▼ | -0.03% |
| 2024-03-05 | 2345 | クシム | 104,200 | 0.58% | 297 | 314 | 280 | 281 | 3,530,600 | ▲ | 0.31% |
| 2024-03-06 | 2345 | クシム | 0 | 0.00% | 296 | 330 | 290 | 315 | 5,912,000 | ▼ | -0.57% |
| 2024-08-19 | 2345 | クシム | 91,400 | 0.51% | 295 | 296 | 281 | 287 | 391,700 | ▲ | 0.06% |
| 2024-08-20 | 2345 | クシム | 63,000 | 0.35% | 290 | 297 | 288 | 296 | 364,900 | ▼ | -0.16% |
| 2024-08-21 | 2345 | クシム | 94,800 | 0.53% | 295 | 299 | 286 | 286 | 247,600 | ▲ | 0.18% |
| 2024-08-22 | 2345 | クシム | 44,700 | 0.25% | 290 | 317 | 286 | 317 | 1,001,000 | ▼ | -0.28% |
| 2024-08-29 | 2345 | クシム | 78,400 | 0.44% | 293 | 299 | 285 | 296 | 499,800 | ▼ | -0.09% |
| 2024-09-02 | 2345 | クシム | 105,400 | 0.59% | 295 | 300 | 285 | 299 | 330,700 | ▲ | 0.19% |
| 2024-09-03 | 2345 | クシム | 0 | 0.00% | 302 | 320 | 300 | 312 | 1,056,400 | ▼ | -0.59% |
| 2024-11-15 | 2345 | クシム | 143,800 | 0.81% | 404 | 410 | 391 | 392 | 700,600 | ▲ | 0.33% |
| 2024-11-18 | 2345 | クシム | 127,300 | 0.71% | 384 | 413 | 382 | 413 | 666,100 | ▼ | -0.10% |
| 2024-11-20 | 2345 | クシム | 120,800 | 0.68% | 399 | 414 | 396 | 404 | 602,800 | ▼ | -0.02% |
| 2024-11-21 | 2345 | クシム | 59,400 | 0.33% | 397 | 410 | 390 | 409 | 874,900 | ▼ | -0.35% |
| 2024-11-25 | 2345 | クシム | 127,300 | 0.71% | 443 | 465 | 428 | 437 | 1,554,400 | ▲ | 0.59% |
| 2024-11-27 | 2345 | クシム | 40,300 | 0.22% | 349 | 355 | 309 | 348 | 4,934,600 | ▼ | -0.49% |
| 2024-12-04 | 2345 | クシム | 126,800 | 0.71% | 399 | 404 | 379 | 383 | 2,467,100 | ▲ | 0.68% |
| 2024-12-05 | 2345 | クシム | 108,200 | 0.60% | 375 | 404 | 366 | 386 | 2,403,700 | ▼ | -0.10% |
| 2024-12-06 | 2345 | クシム | 0 | 0.00% | 385 | 407 | 372 | 401 | 2,379,400 | ▼ | -0.60% |
| 2025-01-16 | 2345 | クシム | 140,800 | 0.79% | 370 | 403 | 356 | 399 | 2,372,500 | ▲ | 0.56% |
| 2025-01-17 | 2345 | クシム | 61,500 | 0.34% | 395 | 418 | 375 | 417 | 2,461,500 | ▼ | -0.45% |
| 2025-03-21 | 2345 | クシム | 96,300 | 0.54% | 240 | 269 | 234 | 260 | 5,158,500 | ▲ | 0.24% |
| 2025-03-24 | 2345 | クシム | 112,900 | 0.63% | 260 | 262 | 240 | 246 | 2,707,400 | ▲ | 0.08% |
| 2025-03-27 | 2345 | クシム | 66,700 | 0.37% | 215 | 222 | 199 | 204 | 2,174,900 | ▼ | -0.26% |
| 2025-04-03 | 2345 | クシム | 93,600 | 0.52% | 190 | 219 | 188 | 197 | 1,420,300 | ▲ | 0.05% |
| 2025-04-04 | 2345 | クシム | 34,900 | 0.19% | 194 | 200 | 174 | 188 | 1,347,100 | ▼ | -0.33% |
| 2024-10-11 | 2370 | メディネット | 1,659,300 | 0.62% | 42 | 43 | 41 | 41 | 2,903,600 | ▲ | 0.19% |
| 2024-10-15 | 2370 | メディネット | 1,438,300 | 0.54% | 42 | 43 | 41 | 42 | 1,266,500 | ▼ | -0.07% |
| 2024-10-17 | 2370 | メディネット | 1,116,100 | 0.42% | 42 | 43 | 41 | 42 | 849,900 | ▼ | -0.12% |
| 2024-10-25 | 2370 | メディネット | 1,421,600 | 0.53% | 39 | 40 | 38 | 39 | 2,555,800 | ▲ | 0.04% |
| 2024-10-28 | 2370 | メディネット | 974,400 | 0.36% | 39 | 42 | 39 | 41 | 2,310,800 | ▼ | -0.17% |
| 2025-02-04 | 2371 | カカクコム | 992,718 | 0.50% | 2,398 | 2,453 | 2,388 | 2,428 | 736,300 | ▲ | 0.09% |
| 2025-02-04 | 2371 | カカクコム | 992,718 | 0.50% | 2,398 | 2,453 | 2,388 | 2,428 | 736,300 | ▲ | 0.09% |
| 2025-02-05 | 2371 | カカクコム | 972,651 | 0.49% | 2,447 | 2,527 | 2,445 | 2,490 | 1,444,500 | ▼ | -0.01% |
| 2025-02-05 | 2371 | カカクコム | 972,651 | 0.49% | 2,447 | 2,527 | 2,445 | 2,490 | 1,444,500 | ▼ | -0.01% |
| 2024-03-04 | 2375 | ギグワークス | 134,603 | 0.61% | 541 | 558 | 537 | 547 | 363,400 | ▼ | -0.18% |
| 2024-03-05 | 2375 | ギグワークス | 126,570 | 0.57% | 548 | 565 | 537 | 555 | 369,600 | ▼ | -0.04% |
| 2024-03-06 | 2375 | ギグワークス | 136,772 | 0.62% | 551 | 580 | 547 | 576 | 516,600 | ▲ | 0.05% |
| 2024-03-08 | 2375 | ギグワークス | 158,400 | 0.71% | 607 | 610 | 576 | 577 | 556,000 | ▲ | 0.08% |
| 2024-03-11 | 2375 | ギグワークス | 138,653 | 0.62% | 557 | 580 | 556 | 576 | 376,800 | ▼ | -0.08% |
| 2024-03-12 | 2375 | ギグワークス | 165,851 | 0.75% | 583 | 625 | 578 | 625 | 905,500 | ▲ | 0.13% |
| 2024-03-13 | 2375 | ギグワークス | 203,113 | 0.92% | 685 | 685 | 587 | 589 | 2,872,200 | ▲ | 0.17% |
| 2024-03-14 | 2375 | ギグワークス | 191,684 | 0.86% | 579 | 583 | 559 | 569 | 836,900 | ▼ | -0.06% |
| 2024-03-15 | 2375 | ギグワークス | 163,993 | 0.74% | 564 | 602 | 562 | 597 | 588,800 | ▼ | -0.12% |
| 2024-03-18 | 2375 | ギグワークス | 139,185 | 0.63% | 588 | 598 | 574 | 592 | 447,800 | ▼ | -0.10% |
| 2024-03-19 | 2375 | ギグワークス | 112,918 | 0.51% | 585 | 627 | 582 | 614 | 798,400 | ▼ | -0.12% |
| 2024-03-21 | 2375 | ギグワークス | 106,020 | 0.48% | 610 | 623 | 605 | 611 | 482,700 | ▼ | -0.03% |
| 2024-10-15 | 2379 | ディップ | 447,896 | 0.74% | 2,907 | 2,972 | 2,888 | 2,965 | 709,700 | ▲ | 0.43% |
| 2024-10-16 | 2379 | ディップ | 364,248 | 0.60% | 2,757 | 2,763 | 2,661 | 2,721 | 1,695,900 | ▼ | -0.14% |
| 2024-10-17 | 2379 | ディップ | 343,515 | 0.57% | 2,725 | 2,747 | 2,656 | 2,668 | 723,500 | ▼ | -0.03% |
| 2024-10-22 | 2379 | ディップ | 415,843 | 0.69% | 2,550 | 2,592 | 2,533 | 2,584 | 449,400 | ▲ | 0.12% |
| 2024-10-24 | 2379 | ディップ | 446,662 | 0.74% | 2,510 | 2,573 | 2,506 | 2,572 | 429,900 | ▲ | 0.05% |
| 2024-10-28 | 2379 | ディップ | 502,119 | 0.83% | 2,590 | 2,667 | 2,571 | 2,667 | 453,600 | ▲ | 0.08% |
| 2024-10-29 | 2379 | ディップ | 546,959 | 0.90% | 2,664 | 2,700 | 2,643 | 2,700 | 383,400 | ▲ | 0.07% |
| 2024-10-30 | 2379 | ディップ | 644,255 | 1.07% | 2,701 | 2,712 | 2,656 | 2,678 | 891,700 | ▲ | 0.17% |
| 2024-11-11 | 2379 | ディップ | 590,344 | 0.98% | 2,610 | 2,647 | 2,607 | 2,635 | 219,300 | ▼ | -0.09% |
| 2024-11-18 | 2379 | ディップ | 538,028 | 0.89% | 2,525 | 2,554 | 2,508 | 2,517 | 194,900 | ▼ | -0.08% |
| 2024-11-20 | 2379 | ディップ | 544,435 | 0.90% | 2,541 | 2,577 | 2,541 | 2,556 | 178,400 | ▲ | 0.01% |
| 2024-12-19 | 2379 | ディップ | 522,879 | 0.86% | 2,430 | 2,449 | 2,424 | 2,436 | 250,500 | ▼ | -0.04% |
| 2024-12-25 | 2379 | ディップ | 547,979 | 0.91% | 2,465 | 2,469 | 2,414 | 2,432 | 202,000 | ▲ | 0.05% |
| 2025-01-08 | 2379 | ディップ | 623,780 | 1.03% | 2,471 | 2,477 | 2,452 | 2,475 | 239,200 | ▲ | 0.12% |
| 2025-01-14 | 2379 | ディップ | 677,149 | 1.12% | 2,500 | 2,512 | 2,476 | 2,498 | 446,700 | ▲ | 0.09% |
| 2025-01-17 | 2379 | ディップ | 652,752 | 1.08% | 2,289 | 2,322 | 2,283 | 2,316 | 415,900 | ▼ | -0.04% |
| 2025-01-22 | 2379 | ディップ | 663,809 | 1.10% | 2,340 | 2,340 | 2,309 | 2,325 | 302,100 | ▲ | 0.02% |
| 2025-01-27 | 2379 | ディップ | 656,770 | 1.09% | 2,358 | 2,393 | 2,350 | 2,388 | 368,100 | ▼ | -0.01% |
| 2025-02-03 | 2379 | ディップ | 671,927 | 1.11% | 2,310 | 2,312 | 2,238 | 2,238 | 743,400 | ▲ | 0.02% |
| 2025-02-03 | 2379 | ディップ | 671,927 | 1.11% | 2,310 | 2,312 | 2,238 | 2,238 | 743,400 | ▲ | 0.02% |
| 2025-02-04 | 2379 | ディップ | 649,892 | 1.08% | 2,248 | 2,255 | 2,214 | 2,216 | 527,000 | ▼ | -0.03% |
| 2025-02-04 | 2379 | ディップ | 649,892 | 1.08% | 2,248 | 2,255 | 2,214 | 2,216 | 527,000 | ▼ | -0.03% |
| 2025-02-10 | 2379 | ディップ | 591,652 | 0.98% | 2,217 | 2,238 | 2,212 | 2,235 | 314,900 | ▼ | -0.10% |
| 2025-02-10 | 2379 | ディップ | 591,652 | 0.98% | 2,217 | 2,238 | 2,212 | 2,235 | 314,900 | ▼ | -0.10% |
| 2025-02-17 | 2379 | ディップ | 637,615 | 1.06% | 2,251 | 2,260 | 2,232 | 2,232 | 299,000 | ▲ | 0.08% |
| 2025-02-20 | 2379 | ディップ | 686,404 | 1.14% | 2,236 | 2,238 | 2,207 | 2,207 | 450,300 | ▲ | 0.07% |
| 2025-02-26 | 2379 | ディップ | 731,209 | 1.21% | 2,203 | 2,232 | 2,195 | 2,224 | 1,101,100 | ▲ | 0.07% |
| 2025-03-07 | 2379 | ディップ | 704,913 | 1.17% | 2,181 | 2,226 | 2,177 | 2,201 | 478,200 | ▼ | -0.04% |
| 2025-03-11 | 2379 | ディップ | 729,474 | 1.21% | 2,245 | 2,257 | 2,221 | 2,245 | 395,100 | ▲ | 0.04% |
| 2025-03-19 | 2379 | ディップ | 721,451 | 1.19% | 2,240 | 2,270 | 2,240 | 2,270 | 290,700 | ▼ | -0.02% |
| 2025-03-21 | 2379 | ディップ | 735,793 | 1.22% | 2,267 | 2,274 | 2,250 | 2,265 | 281,000 | ▲ | 0.03% |
| 2025-03-27 | 2379 | ディップ | 787,191 | 1.30% | 2,292 | 2,294 | 2,264 | 2,282 | 222,800 | ▲ | 0.08% |
| 2025-04-08 | 2379 | ディップ | 872,134 | 1.45% | 2,023 | 2,071 | 2,016 | 2,045 | 338,200 | ▲ | 0.14% |
| 2025-04-10 | 2379 | ディップ | 908,308 | 1.51% | 2,138 | 2,138 | 2,096 | 2,123 | 281,100 | ▲ | 0.06% |
| 2025-04-11 | 2379 | ディップ | 899,299 | 1.49% | 2,080 | 2,112 | 2,048 | 2,103 | 298,500 | ▼ | -0.02% |
| 2025-04-14 | 2379 | ディップ | 925,932 | 1.53% | 2,149 | 2,172 | 2,136 | 2,136 | 420,300 | ▲ | 0.04% |
| 2025-04-15 | 2379 | ディップ | 897,082 | 1.49% | 2,050 | 2,132 | 2,036 | 2,050 | 1,315,400 | ▼ | -0.04% |
| 2025-01-27 | 2385 | 総医研ＨＤ | 167,300 | 0.63% | 190 | 218 | 185 | 218 | 22,276,700 | ▲ | 0.44% |
| 2025-01-29 | 2385 | 総医研ＨＤ | 269,400 | 1.02% | 185 | 198 | 172 | 188 | 6,269,700 | ▲ | 0.39% |
| 2025-01-30 | 2385 | 総医研ＨＤ | 324,500 | 1.24% | 179 | 180 | 165 | 165 | 1,918,900 | ▲ | 0.21% |
| 2025-01-30 | 2385 | 総医研ＨＤ | 324,500 | 1.24% | 179 | 180 | 165 | 165 | 1,918,900 | ▲ | 0.21% |
| 2025-01-31 | 2385 | 総医研ＨＤ | 342,800 | 1.31% | 163 | 167 | 157 | 160 | 995,600 | ▲ | 0.07% |
| 2025-01-31 | 2385 | 総医研ＨＤ | 342,800 | 1.31% | 163 | 167 | 157 | 160 | 995,600 | ▲ | 0.07% |
| 2025-02-03 | 2385 | 総医研ＨＤ | 248,300 | 0.94% | 160 | 160 | 149 | 153 | 726,100 | ▼ | -0.37% |
| 2025-02-03 | 2385 | 総医研ＨＤ | 248,300 | 0.94% | 160 | 160 | 149 | 153 | 726,100 | ▼ | -0.37% |
| 2025-02-04 | 2385 | 総医研ＨＤ | 232,300 | 0.88% | 153 | 157 | 152 | 154 | 302,700 | ▼ | -0.05% |
| 2025-02-04 | 2385 | 総医研ＨＤ | 232,300 | 0.88% | 153 | 157 | 152 | 154 | 302,700 | ▼ | -0.05% |
| 2025-02-06 | 2385 | 総医研ＨＤ | 191,500 | 0.73% | 150 | 154 | 150 | 151 | 237,700 | ▼ | -0.15% |
| 2025-02-06 | 2385 | 総医研ＨＤ | 191,500 | 0.73% | 150 | 154 | 150 | 151 | 237,700 | ▼ | -0.15% |
| 2025-02-07 | 2385 | 総医研ＨＤ | 281,100 | 1.07% | 176 | 178 | 153 | 153 | 4,554,800 | ▲ | 0.34% |
| 2025-02-07 | 2385 | 総医研ＨＤ | 281,100 | 1.07% | 176 | 178 | 153 | 153 | 4,554,800 | ▲ | 0.34% |
| 2025-02-10 | 2385 | 総医研ＨＤ | 306,900 | 1.17% | 153 | 157 | 150 | 156 | 413,800 | ▲ | 0.09% |
| 2025-02-10 | 2385 | 総医研ＨＤ | 306,900 | 1.17% | 153 | 157 | 150 | 156 | 413,800 | ▲ | 0.09% |
| 2025-02-12 | 2385 | 総医研ＨＤ | 337,900 | 1.29% | 156 | 157 | 149 | 151 | 355,300 | ▲ | 0.12% |
| 2025-02-12 | 2385 | 総医研ＨＤ | 337,900 | 1.29% | 156 | 157 | 149 | 151 | 355,300 | ▲ | 0.12% |
| 2025-02-14 | 2385 | 総医研ＨＤ | 296,300 | 1.13% | 148 | 150 | 142 | 143 | 400,400 | ▼ | -0.16% |
| 2025-02-17 | 2385 | 総医研ＨＤ | 286,200 | 1.09% | 143 | 147 | 137 | 139 | 427,200 | ▼ | -0.03% |
| 2025-02-19 | 2385 | 総医研ＨＤ | 252,900 | 0.96% | 141 | 143 | 137 | 137 | 222,500 | ▼ | -0.13% |
| 2025-02-21 | 2385 | 総医研ＨＤ | 235,300 | 0.89% | 138 | 139 | 136 | 136 | 76,700 | ▼ | -0.06% |
| 2025-03-06 | 2385 | 総医研ＨＤ | 206,100 | 0.78% | 137 | 139 | 137 | 139 | 47,300 | ▼ | -0.10% |
| 2025-03-10 | 2385 | 総医研ＨＤ | 177,600 | 0.67% | 138 | 145 | 138 | 145 | 168,600 | ▼ | -0.10% |
| 2025-03-11 | 2385 | 総医研ＨＤ | 200,300 | 0.76% | 140 | 145 | 138 | 145 | 198,600 | ▲ | 0.08% |
| 2025-03-21 | 2385 | 総医研ＨＤ | 211,000 | 0.80% | 143 | 146 | 143 | 146 | 43,300 | ▲ | 0.04% |
| 2025-03-26 | 2385 | 総医研ＨＤ | 200,000 | 0.76% | 150 | 152 | 149 | 150 | 148,700 | ▼ | -0.04% |
| 2025-03-28 | 2385 | 総医研ＨＤ | 158,700 | 0.60% | 150 | 156 | 148 | 152 | 231,100 | ▼ | -0.16% |
| 2025-04-01 | 2385 | 総医研ＨＤ | 115,800 | 0.44% | 148 | 156 | 139 | 142 | 1,538,900 | ▼ | -0.15% |
| 2025-04-02 | 2385 | 総医研ＨＤ | 146,200 | 0.55% | 143 | 143 | 136 | 138 | 183,600 | ▲ | 0.11% |
| 2025-04-03 | 2385 | 総医研ＨＤ | 110,500 | 0.42% | 135 | 147 | 130 | 133 | 826,000 | ▼ | -0.13% |
| 2025-04-09 | 2385 | 総医研ＨＤ | 142,000 | 0.54% | 124 | 125 | 119 | 122 | 172,700 | ▲ | 0.12% |
| 2025-04-14 | 2385 | 総医研ＨＤ | 115,400 | 0.44% | 131 | 141 | 127 | 131 | 622,300 | ▼ | -0.10% |
| 2025-01-31 | 2432 | ディーエヌエ | 822,971 | 0.67% | 2,829 | 2,842 | 2,731 | 2,740 | 13,232,700 | ▲ | 0.28% |
| 2025-01-31 | 2432 | ディーエヌエ | 822,971 | 0.67% | 2,829 | 2,842 | 2,731 | 2,740 | 13,232,700 | ▲ | 0.28% |
| 2025-02-03 | 2432 | ディーエヌエ | 468,879 | 0.38% | 2,690 | 2,838 | 2,675 | 2,826 | 11,080,500 | ▼ | -0.29% |
| 2025-02-03 | 2432 | ディーエヌエ | 468,879 | 0.38% | 2,690 | 2,838 | 2,675 | 2,826 | 11,080,500 | ▼ | -0.29% |
| 2025-02-12 | 2432 | ディーエヌエ | 783,638 | 0.64% | 3,795 | 3,976 | 3,475 | 3,594 | 44,457,000 | ▲ | 0.61% |
| 2025-02-12 | 2432 | ディーエヌエ | 783,638 | 0.64% | 3,795 | 3,976 | 3,475 | 3,594 | 44,457,000 | ▲ | 0.61% |
| 2025-02-14 | 2432 | ディーエヌエ | 961,295 | 0.78% | 3,710 | 3,842 | 3,655 | 3,681 | 20,335,200 | ▲ | 0.14% |
| 2025-02-17 | 2432 | ディーエヌエ | 1,051,216 | 0.86% | 3,764 | 3,766 | 3,545 | 3,594 | 11,771,500 | ▲ | 0.07% |
| 2025-02-18 | 2432 | ディーエヌエ | 930,710 | 0.76% | 3,570 | 3,603 | 3,496 | 3,558 | 9,962,900 | ▼ | -0.09% |
| 2025-02-19 | 2432 | ディーエヌエ | 1,045,105 | 0.85% | 3,561 | 3,634 | 3,525 | 3,540 | 8,414,300 | ▲ | 0.08% |
| 2025-02-21 | 2432 | ディーエヌエ | 0 | 0.00% | 3,624 | 4,042 | 3,608 | 4,025 | 47,883,600 | ▼ | -0.85% |
| 2025-02-25 | 2432 | ディーエヌエ | 685,283 | 0.56% | 3,955 | 4,093 | 3,893 | 3,974 | 27,797,800 | ▲ | 0.56% |
| 2025-02-26 | 2432 | ディーエヌエ | 886,364 | 0.72% | 3,925 | 4,010 | 3,837 | 3,916 | 19,462,100 | ▲ | 0.15% |
| 2025-02-28 | 2432 | ディーエヌエ | 1,263,757 | 1.03% | 4,041 | 4,047 | 3,870 | 3,985 | 33,556,200 | ▲ | 0.31% |
| 2025-03-03 | 2432 | ディーエヌエ | 1,646,398 | 1.34% | 3,930 | 4,007 | 3,614 | 3,672 | 37,668,800 | ▲ | 0.31% |
| 2025-03-04 | 2432 | ディーエヌエ | 1,436,252 | 1.17% | 3,648 | 3,684 | 3,461 | 3,599 | 24,166,000 | ▼ | -0.17% |
| 2025-03-06 | 2432 | ディーエヌエ | 1,466,447 | 1.20% | 3,580 | 3,614 | 3,511 | 3,611 | 9,870,300 | ▲ | 0.03% |
| 2025-03-07 | 2432 | ディーエヌエ | 1,342,655 | 1.09% | 3,552 | 3,606 | 3,374 | 3,379 | 15,202,300 | ▼ | -0.10% |
| 2025-03-10 | 2432 | ディーエヌエ | 1,137,690 | 0.93% | 3,350 | 3,359 | 3,230 | 3,313 | 13,925,100 | ▼ | -0.16% |
| 2025-03-11 | 2432 | ディーエヌエ | 1,093,247 | 0.89% | 3,250 | 3,341 | 3,158 | 3,294 | 14,978,200 | ▼ | -0.04% |
| 2025-03-12 | 2432 | ディーエヌエ | 1,286,461 | 1.05% | 3,326 | 3,380 | 3,275 | 3,290 | 8,945,000 | ▲ | 0.16% |
| 2025-03-13 | 2432 | ディーエヌエ | 1,349,247 | 1.10% | 3,386 | 3,428 | 3,312 | 3,327 | 9,816,500 | ▲ | 0.05% |
| 2025-03-14 | 2432 | ディーエヌエ | 1,467,381 | 1.20% | 3,314 | 3,405 | 3,280 | 3,368 | 8,034,500 | ▲ | 0.09% |
| 2025-03-17 | 2432 | ディーエヌエ | 1,663,684 | 1.36% | 3,401 | 3,404 | 3,290 | 3,293 | 6,736,600 | ▲ | 0.16% |
| 2025-03-18 | 2432 | ディーエヌエ | 1,544,561 | 1.26% | 3,315 | 3,364 | 3,257 | 3,352 | 6,697,900 | ▼ | -0.10% |
| 2025-03-19 | 2432 | ディーエヌエ | 1,597,543 | 1.30% | 3,380 | 3,418 | 3,333 | 3,360 | 6,161,900 | ▲ | 0.04% |
| 2025-03-26 | 2432 | ディーエヌエ | 1,495,188 | 1.22% | 3,635 | 3,769 | 3,613 | 3,711 | 20,102,100 | ▼ | -0.08% |
| 2025-03-27 | 2432 | ディーエヌエ | 1,875,608 | 1.53% | 3,689 | 3,745 | 3,609 | 3,663 | 14,408,300 | ▲ | 0.31% |
| 2025-04-01 | 2432 | ディーエヌエ | 1,368,752 | 1.12% | 3,535 | 3,573 | 3,400 | 3,414 | 20,017,900 | ▼ | -0.40% |
| 2025-04-03 | 2432 | ディーエヌエ | 1,758,920 | 1.44% | 3,310 | 3,491 | 3,262 | 3,436 | 17,167,400 | ▲ | 0.31% |
| 2025-04-04 | 2432 | ディーエヌエ | 1,486,532 | 1.21% | 3,400 | 3,418 | 3,159 | 3,296 | 19,449,700 | ▼ | -0.23% |
| 2025-04-07 | 2432 | ディーエヌエ | 1,358,090 | 1.11% | 2,980 | 3,152 | 2,872 | 2,947 | 25,750,000 | ▼ | -0.09% |
| 2025-04-08 | 2432 | ディーエヌエ | 1,254,363 | 1.02% | 3,174 | 3,234 | 3,095 | 3,179 | 14,457,600 | ▼ | -0.09% |
| 2025-04-09 | 2432 | ディーエヌエ | 1,455,718 | 1.19% | 3,109 | 3,127 | 2,956 | 3,052 | 18,430,800 | ▲ | 0.16% |
| 2025-04-10 | 2432 | ディーエヌエ | 1,128,233 | 0.92% | 3,332 | 3,383 | 3,260 | 3,374 | 16,312,900 | ▼ | -0.26% |
| 2025-04-11 | 2432 | ディーエヌエ | 1,397,774 | 1.14% | 3,256 | 3,438 | 3,241 | 3,428 | 16,640,700 | ▲ | 0.21% |
| 2025-04-14 | 2432 | ディーエヌエ | 1,488,790 | 1.21% | 3,457 | 3,578 | 3,451 | 3,492 | 12,265,800 | ▲ | 0.07% |
| 2025-04-15 | 2432 | ディーエヌエ | 1,928,937 | 1.57% | 3,526 | 3,575 | 3,460 | 3,462 | 9,124,700 | ▲ | 0.36% |
| 2024-06-25 | 2437 | シンワワイズ | 99,900 | 0.94% | 473 | 481 | 472 | 480 | 22,800 | ▲ | 0.78% |
| 2024-07-03 | 2437 | シンワワイズ | 106,300 | 1.00% | 484 | 484 | 472 | 472 | 53,200 | ▲ | 0.06% |
| 2024-07-04 | 2437 | シンワワイズ | 103,000 | 0.96% | 472 | 476 | 466 | 467 | 42,400 | ▼ | -0.04% |
| 2024-07-04 | 2437 | シンワワイズ | 103,000 | 0.96% | 472 | 476 | 466 | 467 | 42,400 | ▼ | -0.04% |
| 2024-07-05 | 2437 | シンワワイズ | 109,900 | 1.03% | 387 | 400 | 387 | 387 | 1,831,800 | ▲ | 0.07% |
| 2024-07-08 | 2437 | シンワワイズ | 52,200 | 0.49% | 387 | 397 | 377 | 391 | 583,400 | ▼ | -0.54% |
| 2024-08-16 | 2438 | アスカネット | 87,754 | 0.50% | 560 | 560 | 541 | 548 | 113,000 | ▲ | 0.09% |
| 2024-08-19 | 2438 | アスカネット | 110,057 | 0.63% | 548 | 549 | 535 | 535 | 77,900 | ▲ | 0.13% |
| 2024-08-30 | 2438 | アスカネット | 142,087 | 0.81% | 577 | 577 | 564 | 567 | 64,400 | ▲ | 0.11% |
| 2024-09-04 | 2438 | アスカネット | 159,309 | 0.91% | 556 | 567 | 540 | 547 | 162,500 | ▲ | 0.09% |
| 2024-09-05 | 2438 | アスカネット | 154,511 | 0.88% | 557 | 566 | 551 | 553 | 47,200 | ▼ | -0.03% |
| 2024-09-09 | 2438 | アスカネット | 165,064 | 0.94% | 563 | 566 | 548 | 559 | 107,800 | ▲ | 0.05% |
| 2024-09-10 | 2438 | アスカネット | 155,641 | 0.89% | 520 | 538 | 512 | 535 | 175,200 | ▼ | -0.04% |
| 2024-09-11 | 2438 | アスカネット | 137,771 | 0.78% | 537 | 540 | 509 | 513 | 165,300 | ▼ | -0.10% |
| 2024-09-18 | 2438 | アスカネット | 127,085 | 0.72% | 537 | 545 | 527 | 536 | 59,700 | ▲ | 0.03% |
| 2024-09-20 | 2438 | アスカネット | 115,989 | 0.66% | 552 | 559 | 551 | 552 | 61,100 | ▼ | -0.05% |
| 2024-10-17 | 2438 | アスカネット | 97,764 | 0.55% | 522 | 526 | 500 | 501 | 155,200 | ▼ | -0.10% |
| 2024-10-22 | 2438 | アスカネット | 106,869 | 0.61% | 511 | 511 | 494 | 494 | 81,700 | ▲ | 0.05% |
| 2024-10-28 | 2438 | アスカネット | 102,395 | 0.58% | 471 | 496 | 467 | 490 | 92,900 | ▼ | -0.03% |
| 2024-11-01 | 2438 | アスカネット | 105,609 | 0.60% | 505 | 509 | 500 | 503 | 54,700 | ▲ | 0.02% |
| 2024-11-05 | 2438 | アスカネット | 104,611 | 0.59% | 501 | 503 | 485 | 489 | 51,000 | ▼ | -0.01% |
| 2024-12-04 | 2438 | アスカネット | 106,494 | 0.60% | 478 | 478 | 472 | 476 | 39,000 | ▲ | 0.01% |
| 2024-12-10 | 2438 | アスカネット | 122,462 | 0.70% | 473 | 475 | 460 | 461 | 107,000 | ▲ | 0.09% |
| 2024-12-11 | 2438 | アスカネット | 119,182 | 0.68% | 465 | 465 | 445 | 450 | 127,600 | ▼ | -0.01% |
| 2024-12-23 | 2438 | アスカネット | 128,326 | 0.73% | 452 | 457 | 441 | 448 | 193,000 | ▲ | 0.04% |
| 2024-12-24 | 2438 | アスカネット | 104,093 | 0.59% | 448 | 461 | 448 | 459 | 139,200 | ▼ | -0.14% |
| 2024-12-25 | 2438 | アスカネット | 104,897 | 0.60% | 457 | 458 | 450 | 451 | 46,500 | ▲ | 0.01% |
| 2024-12-26 | 2438 | アスカネット | 89,102 | 0.51% | 449 | 463 | 449 | 461 | 100,600 | ▼ | -0.08% |
| 2024-12-27 | 2438 | アスカネット | 81,403 | 0.46% | 463 | 475 | 461 | 475 | 87,300 | ▼ | -0.04% |
| 2025-01-07 | 2438 | アスカネット | 87,611 | 0.50% | 477 | 480 | 469 | 474 | 76,800 | ▲ | 0.03% |
| 2025-01-09 | 2438 | アスカネット | 84,929 | 0.48% | 474 | 495 | 472 | 488 | 88,700 | ▼ | -0.02% |
| 2025-01-10 | 2438 | アスカネット | 90,434 | 0.51% | 482 | 495 | 482 | 491 | 59,500 | ▲ | 0.03% |
| 2025-02-03 | 2438 | アスカネット | 107,712 | 0.61% | 480 | 480 | 468 | 468 | 37,500 | ▲ | 0.09% |
| 2025-02-03 | 2438 | アスカネット | 107,712 | 0.61% | 480 | 480 | 468 | 468 | 37,500 | ▲ | 0.09% |
| 2025-02-04 | 2438 | アスカネット | 104,413 | 0.59% | 472 | 472 | 465 | 466 | 22,600 | ▼ | -0.02% |
| 2025-02-04 | 2438 | アスカネット | 104,413 | 0.59% | 472 | 472 | 465 | 466 | 22,600 | ▼ | -0.02% |
| 2025-03-04 | 2438 | アスカネット | 106,163 | 0.60% | 462 | 462 | 449 | 454 | 49,000 | ▲ | 0.01% |
| 2025-03-05 | 2438 | アスカネット | 98,870 | 0.56% | 453 | 463 | 453 | 461 | 41,500 | ▼ | -0.03% |
| 2025-03-27 | 2438 | アスカネット | 86,146 | 0.49% | 469 | 475 | 466 | 472 | 46,500 | ▼ | -0.07% |
| 2025-04-02 | 2438 | アスカネット | 96,656 | 0.55% | 461 | 461 | 451 | 451 | 56,800 | ▲ | 0.06% |
| 2025-04-10 | 2438 | アスカネット | 81,402 | 0.46% | 402 | 415 | 400 | 403 | 74,600 | ▼ | -0.09% |
| 2025-04-15 | 2438 | アスカネット | 90,110 | 0.51% | 421 | 436 | 417 | 432 | 142,900 | ▲ | 0.04% |
| 2025-04-16 | 2438 | アスカネット | 105,121 | 0.60% | 435 | 440 | 424 | 427 | 158,900 | ▲ | 0.08% |
| 2024-06-25 | 2440 | ぐるなび | 670,300 | 1.17% | 304 | 310 | 304 | 309 | 120,500 | ▲ | 0.86% |
| 2024-06-27 | 2440 | ぐるなび | 615,800 | 1.08% | 312 | 324 | 310 | 320 | 430,600 | ▼ | -0.08% |
| 2024-07-01 | 2440 | ぐるなび | 646,100 | 1.13% | 317 | 318 | 308 | 308 | 206,100 | ▲ | 0.04% |
| 2024-07-03 | 2440 | ぐるなび | 601,200 | 1.05% | 307 | 316 | 307 | 316 | 252,300 | ▼ | -0.07% |
| 2024-07-12 | 2440 | ぐるなび | 490,300 | 0.86% | 315 | 331 | 315 | 328 | 1,061,800 | ▼ | -0.19% |
| 2024-07-19 | 2440 | ぐるなび | 562,600 | 0.98% | 325 | 326 | 314 | 315 | 299,000 | ▲ | 0.12% |
| 2024-07-22 | 2440 | ぐるなび | 590,900 | 1.03% | 314 | 314 | 305 | 307 | 317,100 | ▲ | 0.05% |
| 2024-07-24 | 2440 | ぐるなび | 515,900 | 0.90% | 310 | 323 | 309 | 321 | 416,300 | ▼ | -0.13% |
| 2024-07-29 | 2440 | ぐるなび | 482,600 | 0.84% | 318 | 329 | 309 | 328 | 548,000 | ▼ | -0.06% |
| 2024-07-31 | 2440 | ぐるなび | 524,400 | 0.92% | 321 | 323 | 316 | 323 | 297,300 | ▲ | 0.08% |
| 2024-08-01 | 2440 | ぐるなび | 579,100 | 1.01% | 323 | 323 | 312 | 316 | 366,900 | ▲ | 0.08% |
| 2024-08-02 | 2440 | ぐるなび | 683,100 | 1.20% | 311 | 313 | 286 | 286 | 936,300 | ▲ | 0.18% |
| 2024-08-05 | 2440 | ぐるなび | 678,900 | 1.19% | 286 | 308 | 269 | 279 | 1,522,800 | ▼ | -0.01% |
| 2024-08-07 | 2440 | ぐるなび | 619,400 | 1.08% | 304 | 319 | 300 | 309 | 538,400 | ▼ | -0.10% |
| 2024-08-08 | 2440 | ぐるなび | 634,200 | 1.11% | 303 | 314 | 296 | 297 | 344,900 | ▲ | 0.03% |
| 2024-08-13 | 2440 | ぐるなび | 600,400 | 1.05% | 304 | 313 | 301 | 312 | 262,000 | ▼ | -0.06% |
| 2024-08-14 | 2440 | ぐるなび | 509,600 | 0.89% | 313 | 329 | 310 | 327 | 650,400 | ▼ | -0.16% |
| 2024-08-15 | 2440 | ぐるなび | 527,000 | 0.92% | 322 | 330 | 319 | 327 | 309,700 | ▲ | 0.03% |
| 2024-08-16 | 2440 | ぐるなび | 499,700 | 0.87% | 330 | 330 | 327 | 329 | 259,300 | ▼ | -0.05% |
| 2024-08-21 | 2440 | ぐるなび | 438,400 | 0.77% | 340 | 349 | 339 | 349 | 265,800 | ▼ | -0.09% |
| 2024-08-29 | 2440 | ぐるなび | 462,200 | 0.81% | 373 | 375 | 363 | 366 | 329,300 | ▲ | 0.10% |
| 2024-08-30 | 2440 | ぐるなび | 435,300 | 0.76% | 366 | 376 | 365 | 373 | 224,800 | ▼ | -0.05% |
| 2024-09-02 | 2440 | ぐるなび | 467,000 | 0.82% | 376 | 392 | 376 | 385 | 421,800 | ▲ | 0.05% |
| 2024-09-03 | 2440 | ぐるなび | 454,600 | 0.79% | 386 | 392 | 384 | 386 | 346,600 | ▼ | -0.02% |
| 2024-09-17 | 2440 | ぐるなび | 460,500 | 0.80% | 368 | 376 | 367 | 372 | 241,100 | ▲ | 0.01% |
| 2024-09-19 | 2440 | ぐるなび | 453,600 | 0.79% | 373 | 377 | 369 | 375 | 234,400 | ▼ | -0.01% |
| 2024-09-20 | 2440 | ぐるなび | 463,600 | 0.81% | 376 | 376 | 355 | 368 | 324,500 | ▲ | 0.02% |
| 2024-10-11 | 2440 | ぐるなび | 454,400 | 0.79% | 322 | 323 | 318 | 319 | 81,400 | ▼ | -0.02% |
| 2024-10-23 | 2440 | ぐるなび | 468,700 | 0.82% | 320 | 320 | 307 | 308 | 220,300 | ▲ | 0.02% |
| 2024-10-25 | 2440 | ぐるなび | 449,600 | 0.79% | 308 | 308 | 300 | 303 | 172,500 | ▼ | -0.02% |
| 2024-10-30 | 2440 | ぐるなび | 367,500 | 0.64% | 312 | 312 | 304 | 306 | 168,000 | ▼ | -0.15% |
| 2024-11-01 | 2440 | ぐるなび | 403,100 | 0.70% | 310 | 314 | 306 | 309 | 380,100 | ▲ | 0.05% |
| 2024-11-05 | 2440 | ぐるなび | 324,000 | 0.56% | 325 | 333 | 315 | 319 | 632,500 | ▼ | -0.13% |
| 2024-11-06 | 2440 | ぐるなび | 282,100 | 0.49% | 313 | 318 | 306 | 307 | 347,900 | ▼ | -0.07% |
| 2024-10-07 | 244A | グロースＸＰ | 16,800 | 0.52% | 2,083 | 2,083 | 1,989 | 2,023 | 139,400 | ▲ | 0.52% |
| 2024-10-09 | 244A | グロースＸＰ | 12,900 | 0.40% | 2,069 | 2,123 | 2,039 | 2,104 | 76,300 | ▼ | -0.12% |
| 2024-10-10 | 244A | グロースＸＰ | 18,200 | 0.57% | 2,128 | 2,130 | 2,063 | 2,120 | 88,800 | ▲ | 0.16% |
| 2024-10-11 | 244A | グロースＸＰ | 25,300 | 0.79% | 2,092 | 2,128 | 2,084 | 2,096 | 64,600 | ▲ | 0.22% |
| 2024-10-15 | 244A | グロースＸＰ | 18,800 | 0.59% | 2,120 | 2,181 | 2,090 | 2,163 | 126,400 | ▼ | -0.20% |
| 2024-10-16 | 244A | グロースＸＰ | 28,400 | 0.89% | 2,094 | 2,415 | 2,066 | 2,253 | 583,600 | ▲ | 0.30% |
| 2024-10-17 | 244A | グロースＸＰ | 39,300 | 1.23% | 2,284 | 2,472 | 2,261 | 2,439 | 470,700 | ▲ | 0.34% |
| 2024-10-21 | 244A | グロースＸＰ | 50,400 | 1.58% | 2,511 | 2,720 | 2,496 | 2,696 | 345,700 | ▲ | 0.35% |
| 2024-10-22 | 244A | グロースＸＰ | 54,600 | 1.71% | 2,702 | 2,832 | 2,660 | 2,801 | 436,600 | ▲ | 0.12% |
| 2024-10-24 | 244A | グロースＸＰ | 62,500 | 1.89% | 2,990 | 3,200 | 2,900 | 3,095 | 648,600 | ▲ | 0.17% |
| 2024-10-25 | 244A | グロースＸＰ | 65,300 | 1.98% | 3,055 | 3,160 | 2,630 | 3,005 | 985,600 | ▲ | 0.09% |
| 2024-10-28 | 244A | グロースＸＰ | 44,100 | 1.34% | 2,974 | 3,160 | 2,906 | 3,150 | 325,900 | ▼ | -0.63% |
| 2024-10-29 | 244A | グロースＸＰ | 41,200 | 1.25% | 3,140 | 3,410 | 3,125 | 3,395 | 347,100 | ▼ | -0.09% |
| 2024-10-30 | 244A | グロースＸＰ | 50,800 | 1.54% | 3,420 | 3,935 | 3,400 | 3,850 | 613,800 | ▲ | 0.29% |
| 2024-11-06 | 244A | グロースＸＰ | 55,000 | 1.67% | 4,310 | 4,335 | 3,590 | 3,590 | 1,567,600 | ▲ | 0.12% |
| 2024-11-07 | 244A | グロースＸＰ | 33,700 | 1.02% | 3,565 | 3,840 | 3,165 | 3,345 | 1,586,300 | ▼ | -0.64% |
| 2024-11-08 | 244A | グロースＸＰ | 0 | 0.00% | 3,280 | 3,470 | 2,851 | 3,000 | 1,144,600 | ▼ | -1.02% |
| 2025-01-20 | 244A | グロースＸＰ | 21,055 | 0.63% | 2,500 | 2,588 | 2,460 | 2,495 | 503,800 | ▲ | 0.20% |
| 2025-01-21 | 244A | グロースＸＰ | 15,063 | 0.45% | 2,477 | 2,510 | 2,165 | 2,331 | 645,500 | ▼ | -0.18% |
| 2025-01-27 | 244A | グロースＸＰ | 23,609 | 0.71% | 1,875 | 1,875 | 1,807 | 1,807 | 175,400 | ▲ | 0.32% |
| 2025-01-30 | 244A | グロースＸＰ | 28,963 | 0.87% | 1,757 | 1,810 | 1,750 | 1,783 | 84,000 | ▲ | 0.16% |
| 2025-01-30 | 244A | グロースＸＰ | 28,963 | 0.87% | 1,757 | 1,810 | 1,750 | 1,783 | 84,000 | ▲ | 0.16% |
| 2025-01-31 | 244A | グロースＸＰ | 30,790 | 0.92% | 1,781 | 1,781 | 1,683 | 1,692 | 121,900 | ▲ | 0.05% |
| 2025-01-31 | 244A | グロースＸＰ | 30,790 | 0.92% | 1,781 | 1,781 | 1,683 | 1,692 | 121,900 | ▲ | 0.05% |
| 2025-02-03 | 244A | グロースＸＰ | 27,683 | 0.83% | 1,652 | 1,663 | 1,610 | 1,625 | 102,100 | ▼ | -0.09% |
| 2025-02-03 | 244A | グロースＸＰ | 27,683 | 0.83% | 1,652 | 1,663 | 1,610 | 1,625 | 102,100 | ▼ | -0.09% |
| 2025-02-05 | 244A | グロースＸＰ | 26,565 | 0.79% | 1,655 | 1,670 | 1,605 | 1,609 | 45,300 | ▼ | -0.03% |
| 2025-02-05 | 244A | グロースＸＰ | 26,565 | 0.79% | 1,655 | 1,670 | 1,605 | 1,609 | 45,300 | ▼ | -0.03% |
| 2025-02-06 | 244A | グロースＸＰ | 29,557 | 0.88% | 1,601 | 1,759 | 1,600 | 1,739 | 125,300 | ▲ | 0.08% |
| 2025-02-06 | 244A | グロースＸＰ | 29,557 | 0.88% | 1,601 | 1,759 | 1,600 | 1,739 | 125,300 | ▲ | 0.08% |
| 2025-02-07 | 244A | グロースＸＰ | 31,564 | 0.94% | 1,739 | 1,740 | 1,680 | 1,696 | 54,300 | ▲ | 0.05% |
| 2025-02-07 | 244A | グロースＸＰ | 31,564 | 0.94% | 1,739 | 1,740 | 1,680 | 1,696 | 54,300 | ▲ | 0.05% |
| 2025-02-10 | 244A | グロースＸＰ | 28,763 | 0.86% | 1,700 | 1,783 | 1,672 | 1,766 | 50,900 | ▼ | -0.07% |
| 2025-02-10 | 244A | グロースＸＰ | 28,763 | 0.86% | 1,700 | 1,783 | 1,672 | 1,766 | 50,900 | ▼ | -0.07% |
| 2025-02-17 | 244A | グロースＸＰ | 25,680 | 0.77% | 1,727 | 1,750 | 1,672 | 1,718 | 58,600 | ▼ | -0.08% |
| 2025-02-20 | 244A | グロースＸＰ | 27,488 | 0.82% | 1,711 | 1,728 | 1,669 | 1,682 | 38,300 | ▲ | 0.04% |
| 2025-02-21 | 244A | グロースＸＰ | 23,888 | 0.71% | 1,682 | 1,684 | 1,645 | 1,654 | 40,600 | ▼ | -0.10% |
| 2025-02-25 | 244A | グロースＸＰ | 22,490 | 0.67% | 1,625 | 1,667 | 1,620 | 1,620 | 33,700 | ▼ | -0.03% |
| 2025-03-03 | 244A | グロースＸＰ | 19,195 | 0.57% | 1,539 | 1,626 | 1,529 | 1,625 | 42,100 | ▼ | -0.10% |
| 2025-03-05 | 244A | グロースＸＰ | 16,080 | 0.48% | 1,618 | 1,620 | 1,591 | 1,600 | 16,600 | ▼ | -0.08% |
| 2025-04-14 | 244A | グロースＸＰ | 20,057 | 0.59% | 1,667 | 1,740 | 1,624 | 1,650 | 235,500 | ▲ | 0.36% |
| 2025-04-15 | 244A | グロースＸＰ | 21,259 | 0.63% | 1,617 | 1,741 | 1,558 | 1,558 | 116,400 | ▲ | 0.04% |
| 2024-03-11 | 2459 | アウン | 156,700 | 2.08% | 195 | 198 | 193 | 195 | 62,300 | ▼ | -0.04% |
| 2024-03-14 | 2459 | アウン | 178,500 | 2.37% | 328 | 328 | 241 | 244 | 6,738,400 | ▲ | 0.29% |
| 2024-03-18 | 2459 | アウン | 183,700 | 2.44% | 218 | 219 | 210 | 215 | 427,000 | ▲ | 0.06% |
| 2024-03-21 | 2459 | アウン | 177,600 | 2.36% | 216 | 223 | 214 | 217 | 190,400 | ▼ | -0.08% |
| 2024-04-01 | 2459 | アウン | 180,500 | 2.40% | 211 | 214 | 210 | 211 | 65,800 | ▲ | 0.04% |
| 2024-04-02 | 2459 | アウン | 187,700 | 2.50% | 211 | 211 | 203 | 203 | 149,000 | ▲ | 0.10% |
| 2024-04-05 | 2459 | アウン | 186,200 | 2.48% | 199 | 202 | 198 | 201 | 79,800 | ▼ | -0.02% |
| 2024-04-09 | 2459 | アウン | 189,800 | 2.52% | 206 | 210 | 203 | 208 | 110,100 | ▲ | 0.04% |
| 2024-04-11 | 2459 | アウン | 195,900 | 2.61% | 207 | 210 | 203 | 207 | 89,900 | ▲ | 0.08% |
| 2024-04-12 | 2459 | アウン | 203,300 | 2.70% | 199 | 207 | 199 | 203 | 133,600 | ▲ | 0.09% |
| 2024-04-15 | 2459 | アウン | 214,300 | 2.85% | 203 | 229 | 191 | 191 | 1,837,200 | ▲ | 0.14% |
| 2024-04-16 | 2459 | アウン | 228,000 | 3.03% | 195 | 196 | 179 | 182 | 487,800 | ▲ | 0.17% |
| 2024-04-18 | 2459 | アウン | 236,100 | 3.14% | 181 | 195 | 179 | 192 | 313,600 | ▲ | 0.11% |
| 2024-04-19 | 2459 | アウン | 246,500 | 3.28% | 191 | 191 | 180 | 182 | 196,900 | ▲ | 0.13% |
| 2024-04-22 | 2459 | アウン | 254,400 | 3.39% | 184 | 186 | 180 | 182 | 73,900 | ▲ | 0.11% |
| 2024-04-23 | 2459 | アウン | 255,700 | 3.40% | 183 | 191 | 183 | 184 | 64,000 | ▲ | 0.00% |
| 2024-04-24 | 2459 | アウン | 254,400 | 3.39% | 186 | 187 | 184 | 185 | 42,100 | ▼ | -0.00% |
| 2024-04-25 | 2459 | アウン | 256,300 | 3.41% | 185 | 185 | 180 | 184 | 47,100 | ▲ | 0.02% |
| 2024-04-30 | 2459 | アウン | 264,900 | 3.53% | 187 | 198 | 184 | 193 | 254,600 | ▲ | 0.11% |
| 2024-05-07 | 2459 | アウン | 272,500 | 3.63% | 192 | 193 | 189 | 193 | 43,900 | ▲ | 0.10% |
| 2024-05-10 | 2459 | アウン | 278,000 | 3.70% | 194 | 198 | 194 | 197 | 32,300 | ▲ | 0.07% |
| 2024-05-17 | 2459 | アウン | 287,300 | 3.82% | 198 | 201 | 190 | 191 | 150,200 | ▲ | 0.11% |
| 2024-05-20 | 2459 | アウン | 293,100 | 3.90% | 194 | 197 | 190 | 195 | 52,600 | ▲ | 0.08% |
| 2024-05-22 | 2459 | アウン | 302,100 | 4.02% | 196 | 215 | 196 | 197 | 1,075,400 | ▲ | 0.11% |
| 2024-06-04 | 2459 | アウン | 296,100 | 3.94% | 215 | 217 | 213 | 214 | 35,000 | ▼ | -0.07% |
| 2024-06-07 | 2459 | アウン | 301,500 | 4.01% | 216 | 216 | 207 | 210 | 69,900 | ▲ | 0.06% |
| 2024-07-08 | 2459 | アウン | 308,700 | 4.11% | 202 | 202 | 198 | 198 | 52,400 | ▲ | 0.10% |
| 2024-07-29 | 2459 | アウン | 316,300 | 4.21% | 184 | 185 | 182 | 185 | 18,900 | ▲ | 0.09% |
| 2024-08-05 | 2459 | アウン | 313,500 | 4.17% | 154 | 168 | 129 | 132 | 176,500 | ▼ | -0.04% |
| 2024-08-29 | 2459 | アウン | 320,100 | 4.26% | 252 | 309 | 236 | 236 | 11,016,000 | ▲ | 0.08% |
| 2024-08-30 | 2459 | アウン | 324,300 | 4.32% | 250 | 288 | 233 | 238 | 6,691,400 | ▲ | 0.06% |
| 2024-09-02 | 2459 | アウン | 308,100 | 4.10% | 244 | 248 | 207 | 211 | 921,200 | ▼ | -0.22% |
| 2024-09-03 | 2459 | アウン | 315,500 | 4.20% | 212 | 222 | 203 | 206 | 503,000 | ▲ | 0.10% |
| 2024-09-05 | 2459 | アウン | 338,600 | 4.51% | 201 | 236 | 197 | 200 | 2,036,600 | ▲ | 0.30% |
| 2024-09-06 | 2459 | アウン | 336,900 | 4.49% | 200 | 205 | 182 | 186 | 537,700 | ▼ | -0.01% |
| 2024-09-10 | 2459 | アウン | 323,100 | 4.30% | 186 | 214 | 184 | 184 | 1,071,800 | ▼ | -0.19% |
| 2024-09-11 | 2459 | アウン | 315,700 | 4.20% | 186 | 188 | 178 | 181 | 226,300 | ▼ | -0.09% |
| 2024-09-13 | 2459 | アウン | 306,800 | 4.08% | 181 | 183 | 177 | 179 | 76,300 | ▼ | -0.04% |
| 2024-09-17 | 2459 | アウン | 308,700 | 4.11% | 180 | 187 | 179 | 186 | 122,700 | ▲ | 0.03% |
| 2024-09-20 | 2459 | アウン | 302,500 | 4.03% | 187 | 187 | 183 | 185 | 60,100 | ▼ | -0.08% |
| 2024-09-25 | 2459 | アウン | 299,900 | 3.99% | 185 | 186 | 181 | 182 | 53,600 | ▼ | -0.04% |
| 2024-09-30 | 2459 | アウン | 302,000 | 4.02% | 183 | 183 | 177 | 179 | 77,700 | ▲ | 0.02% |
| 2024-10-02 | 2459 | アウン | 300,000 | 3.99% | 185 | 186 | 183 | 183 | 40,300 | ▼ | -0.02% |
| 2024-10-03 | 2459 | アウン | 302,400 | 4.03% | 184 | 187 | 181 | 181 | 40,400 | ▲ | 0.04% |
| 2024-10-11 | 2459 | アウン | 309,000 | 4.11% | 180 | 182 | 179 | 181 | 49,300 | ▲ | 0.08% |
| 2024-10-24 | 2459 | アウン | 305,200 | 4.06% | 176 | 176 | 171 | 172 | 50,100 | ▼ | -0.05% |
| 2024-10-28 | 2459 | アウン | 308,200 | 4.10% | 165 | 170 | 164 | 169 | 24,000 | ▲ | 0.04% |
| 2024-10-30 | 2459 | アウン | 304,900 | 4.06% | 174 | 178 | 171 | 175 | 50,600 | ▼ | -0.04% |
| 2024-11-05 | 2459 | アウン | 308,500 | 4.11% | 176 | 176 | 168 | 170 | 26,000 | ▲ | 0.05% |
| 2024-11-12 | 2459 | アウン | 306,400 | 4.08% | 174 | 178 | 172 | 177 | 38,000 | ▼ | -0.03% |
| 2024-12-10 | 2459 | アウン | 309,400 | 4.12% | 177 | 181 | 177 | 179 | 27,600 | ▲ | 0.04% |
| 2024-12-11 | 2459 | アウン | 298,800 | 3.98% | 199 | 202 | 178 | 179 | 974,100 | ▼ | -0.14% |
| 2024-12-12 | 2459 | アウン | 306,700 | 4.08% | 177 | 177 | 171 | 176 | 112,800 | ▲ | 0.10% |
| 2024-12-13 | 2459 | アウン | 308,100 | 4.10% | 176 | 176 | 172 | 175 | 34,500 | ▲ | 0.01% |
| 2024-12-16 | 2459 | アウン | 306,400 | 4.08% | 177 | 183 | 175 | 175 | 102,100 | ▼ | -0.01% |
| 2024-12-17 | 2459 | アウン | 308,900 | 4.11% | 176 | 179 | 176 | 177 | 19,000 | ▲ | 0.03% |
| 2024-12-19 | 2459 | アウン | 304,200 | 4.05% | 175 | 177 | 170 | 173 | 93,200 | ▼ | -0.06% |
| 2024-12-30 | 2459 | アウン | 308,400 | 4.11% | 177 | 179 | 177 | 179 | 16,300 | ▲ | 0.06% |
| 2025-01-07 | 2459 | アウン | 306,100 | 4.07% | 178 | 179 | 176 | 178 | 21,700 | ▼ | -0.04% |
| 2025-01-10 | 2459 | アウン | 307,900 | 4.10% | 178 | 179 | 174 | 177 | 105,000 | ▲ | 0.02% |
| 2025-01-14 | 2459 | アウン | 306,900 | 4.09% | 177 | 179 | 175 | 178 | 26,700 | ▼ | -0.00% |
| 2025-01-15 | 2459 | アウン | 308,300 | 4.10% | 179 | 179 | 175 | 176 | 19,700 | ▲ | 0.00% |
| 2025-01-20 | 2459 | アウン | 317,900 | 4.23% | 176 | 176 | 170 | 174 | 57,800 | ▲ | 0.13% |
| 2025-01-22 | 2459 | アウン | 313,400 | 4.17% | 174 | 175 | 171 | 172 | 22,200 | ▼ | -0.06% |
| 2025-01-23 | 2459 | アウン | 315,300 | 4.20% | 172 | 173 | 171 | 172 | 12,200 | ▲ | 0.03% |
| 2025-01-24 | 2459 | アウン | 311,600 | 4.15% | 172 | 175 | 170 | 171 | 34,300 | ▼ | -0.04% |
| 2025-01-28 | 2459 | アウン | 303,800 | 4.04% | 175 | 182 | 175 | 181 | 67,700 | ▼ | -0.11% |
| 2025-01-31 | 2459 | アウン | 307,700 | 4.10% | 178 | 179 | 175 | 175 | 17,800 | ▲ | 0.05% |
| 2025-01-31 | 2459 | アウン | 307,700 | 4.10% | 178 | 179 | 175 | 175 | 17,800 | ▲ | 0.05% |
| 2025-02-07 | 2459 | アウン | 316,400 | 4.21% | 176 | 179 | 175 | 179 | 21,300 | ▲ | 0.11% |
| 2025-02-07 | 2459 | アウン | 316,400 | 4.21% | 176 | 179 | 175 | 179 | 21,300 | ▲ | 0.11% |
| 2025-02-12 | 2459 | アウン | 314,900 | 4.19% | 182 | 183 | 180 | 180 | 26,500 | ▼ | -0.01% |
| 2025-02-12 | 2459 | アウン | 314,900 | 4.19% | 182 | 183 | 180 | 180 | 26,500 | ▼ | -0.01% |
| 2025-02-14 | 2459 | アウン | 315,700 | 4.20% | 182 | 182 | 177 | 179 | 29,400 | ▲ | 0.00% |
| 2025-02-17 | 2459 | アウン | 314,600 | 4.19% | 179 | 179 | 178 | 179 | 17,300 | ▼ | -0.00% |
| 2025-02-28 | 2459 | アウン | 305,200 | 4.06% | 170 | 174 | 167 | 173 | 268,400 | ▼ | -0.13% |
| 2025-03-03 | 2459 | アウン | 312,800 | 4.16% | 173 | 215 | 171 | 189 | 2,281,100 | ▲ | 0.10% |
| 2025-03-04 | 2459 | アウン | 318,700 | 4.24% | 194 | 235 | 192 | 218 | 6,746,500 | ▲ | 0.08% |
| 2025-03-05 | 2459 | アウン | 312,300 | 4.16% | 215 | 217 | 194 | 196 | 1,215,000 | ▼ | -0.08% |
| 2025-03-06 | 2459 | アウン | 307,200 | 4.09% | 201 | 202 | 193 | 195 | 298,500 | ▼ | -0.07% |
| 2025-03-07 | 2459 | アウン | 312,200 | 4.16% | 191 | 192 | 180 | 185 | 482,500 | ▲ | 0.07% |
| 2025-03-10 | 2459 | アウン | 316,100 | 4.21% | 190 | 210 | 187 | 192 | 1,494,900 | ▲ | 0.04% |
| 2025-03-11 | 2459 | アウン | 309,700 | 4.12% | 188 | 190 | 184 | 187 | 174,900 | ▼ | -0.08% |
| 2025-03-12 | 2459 | アウン | 296,500 | 3.95% | 186 | 195 | 186 | 190 | 138,400 | ▼ | -0.16% |
| 2025-03-21 | 2459 | アウン | 283,400 | 3.77% | 371 | 550 | 366 | 404 | 9,667,500 | ▼ | -0.18% |
| 2025-03-25 | 2459 | アウン | 287,900 | 3.83% | 500 | 529 | 411 | 411 | 5,786,400 | ▲ | 0.06% |
| 2025-03-26 | 2459 | アウン | 302,500 | 4.03% | 395 | 446 | 366 | 381 | 3,328,300 | ▲ | 0.20% |
| 2025-03-27 | 2459 | アウン | 255,000 | 3.39% | 377 | 378 | 320 | 324 | 1,699,500 | ▼ | -0.64% |
| 2025-03-28 | 2459 | アウン | 284,400 | 3.79% | 332 | 333 | 303 | 313 | 902,700 | ▲ | 0.39% |
| 2025-03-31 | 2459 | アウン | 295,200 | 3.93% | 299 | 317 | 292 | 296 | 924,600 | ▲ | 0.14% |
| 2025-04-02 | 2459 | アウン | 301,800 | 4.02% | 293 | 314 | 286 | 293 | 728,300 | ▲ | 0.08% |
| 2025-04-03 | 2459 | アウン | 288,800 | 3.84% | 282 | 284 | 273 | 275 | 349,500 | ▼ | -0.17% |
| 2025-04-07 | 2459 | アウン | 282,100 | 3.75% | 236 | 257 | 231 | 241 | 303,300 | ▼ | -0.08% |
| 2025-04-08 | 2459 | アウン | 290,500 | 3.87% | 256 | 275 | 256 | 271 | 317,800 | ▲ | 0.12% |
| 2025-04-09 | 2459 | アウン | 293,900 | 3.91% | 261 | 310 | 251 | 274 | 1,672,400 | ▲ | 0.04% |
| 2025-04-10 | 2459 | アウン | 305,600 | 4.07% | 314 | 339 | 270 | 273 | 3,473,800 | ▲ | 0.16% |
| 2025-04-14 | 2459 | アウン | 104,500 | 1.39% | 279 | 340 | 279 | 313 | 2,956,800 | ▼ | -2.68% |
| 2025-04-15 | 2459 | アウン | 259,000 | 3.45% | 313 | 335 | 294 | 296 | 1,671,800 | ▲ | 2.06% |
| 2025-04-16 | 2459 | アウン | 273,600 | 3.64% | 301 | 305 | 278 | 281 | 721,200 | ▲ | 0.18% |
| 2024-10-04 | 246A | アスア | 29,400 | 1.16% | 1,251 | 1,284 | 1,118 | 1,166 | 1,658,600 | ▲ | 0.94% |
| 2024-10-07 | 246A | アスア | 27,300 | 1.08% | 1,136 | 1,294 | 1,125 | 1,245 | 1,940,200 | ▼ | -0.07% |
| 2024-10-08 | 246A | アスア | 42,700 | 1.69% | 1,215 | 1,390 | 1,197 | 1,328 | 3,193,300 | ▲ | 0.60% |
| 2024-10-09 | 246A | アスア | 52,500 | 2.07% | 1,344 | 1,443 | 1,232 | 1,232 | 3,229,100 | ▲ | 0.37% |
| 2024-10-10 | 246A | アスア | 56,000 | 2.21% | 1,206 | 1,215 | 1,005 | 1,005 | 3,523,000 | ▲ | 0.14% |
| 2024-10-11 | 246A | アスア | 67,100 | 2.65% | 1,005 | 1,080 | 920 | 933 | 1,953,600 | ▲ | 0.43% |
| 2024-10-15 | 246A | アスア | 82,200 | 3.25% | 941 | 946 | 872 | 880 | 658,600 | ▲ | 0.60% |
| 2024-10-16 | 246A | アスア | 85,700 | 3.39% | 871 | 898 | 827 | 827 | 453,300 | ▲ | 0.14% |
| 2024-10-17 | 246A | アスア | 96,100 | 3.80% | 823 | 843 | 787 | 819 | 521,700 | ▲ | 0.40% |
| 2024-10-21 | 246A | アスア | 95,800 | 3.79% | 791 | 828 | 775 | 812 | 165,000 | ▼ | -0.00% |
| 2024-10-22 | 246A | アスア | 92,700 | 3.67% | 821 | 821 | 749 | 761 | 279,900 | ▼ | -0.12% |
| 2024-10-23 | 246A | アスア | 72,200 | 2.85% | 741 | 768 | 732 | 739 | 156,300 | ▼ | -0.81% |
| 2024-10-24 | 246A | アスア | 78,200 | 3.09% | 725 | 762 | 704 | 762 | 217,100 | ▲ | 0.23% |
| 2024-10-25 | 246A | アスア | 85,200 | 3.37% | 747 | 780 | 720 | 720 | 196,900 | ▲ | 0.28% |
| 2024-10-28 | 246A | アスア | 75,600 | 2.99% | 713 | 767 | 713 | 749 | 98,100 | ▼ | -0.37% |
| 2024-10-30 | 246A | アスア | 76,200 | 3.01% | 759 | 760 | 741 | 760 | 61,500 | ▲ | 0.01% |
| 2024-10-31 | 246A | アスア | 75,400 | 2.82% | 760 | 782 | 747 | 782 | 78,600 | ▼ | -0.18% |
| 2024-11-01 | 246A | アスア | 82,700 | 3.10% | 767 | 830 | 716 | 720 | 265,300 | ▲ | 0.28% |
| 2024-11-05 | 246A | アスア | 76,700 | 2.87% | 722 | 733 | 704 | 733 | 66,900 | ▼ | -0.23% |
| 2024-11-07 | 246A | アスア | 73,700 | 2.76% | 721 | 749 | 718 | 747 | 71,100 | ▼ | -0.11% |
| 2024-11-08 | 246A | アスア | 71,000 | 2.66% | 755 | 760 | 690 | 690 | 150,900 | ▼ | -0.09% |
| 2024-11-11 | 246A | アスア | 64,700 | 2.42% | 690 | 713 | 687 | 695 | 65,600 | ▼ | -0.24% |
| 2024-11-12 | 246A | アスア | 62,300 | 2.33% | 690 | 708 | 688 | 696 | 42,500 | ▼ | -0.08% |
| 2024-11-14 | 246A | アスア | 71,600 | 2.68% | 761 | 791 | 709 | 791 | 1,137,800 | ▲ | 0.35% |
| 2024-11-15 | 246A | アスア | 76,900 | 2.88% | 776 | 839 | 744 | 770 | 913,700 | ▲ | 0.19% |
| 2024-11-18 | 246A | アスア | 73,500 | 2.75% | 800 | 874 | 786 | 802 | 782,800 | ▼ | -0.12% |
| 2024-11-19 | 246A | アスア | 89,300 | 3.34% | 800 | 897 | 800 | 849 | 643,000 | ▲ | 0.58% |
| 2024-11-20 | 246A | アスア | 96,600 | 3.62% | 844 | 890 | 822 | 869 | 715,600 | ▲ | 0.28% |
| 2024-11-21 | 246A | アスア | 103,300 | 3.87% | 877 | 950 | 859 | 872 | 886,800 | ▲ | 0.25% |
| 2024-11-22 | 246A | アスア | 77,700 | 2.91% | 900 | 910 | 839 | 868 | 467,800 | ▼ | -0.96% |
| 2024-11-25 | 246A | アスア | 67,800 | 2.54% | 882 | 938 | 868 | 926 | 392,400 | ▼ | -0.37% |
| 2024-11-27 | 246A | アスア | 64,300 | 2.41% | 841 | 849 | 800 | 821 | 214,400 | ▼ | -0.12% |
| 2024-11-28 | 246A | アスア | 59,800 | 2.24% | 813 | 884 | 813 | 884 | 187,700 | ▼ | -0.16% |
| 2024-11-29 | 246A | アスア | 54,500 | 2.04% | 869 | 880 | 836 | 839 | 148,400 | ▼ | -0.20% |
| 2024-12-02 | 246A | アスア | 51,800 | 1.94% | 840 | 840 | 813 | 813 | 69,800 | ▼ | -0.10% |
| 2024-12-03 | 246A | アスア | 47,600 | 1.78% | 813 | 820 | 771 | 774 | 180,000 | ▼ | -0.15% |
| 2024-12-04 | 246A | アスア | 43,700 | 1.63% | 774 | 778 | 751 | 767 | 99,300 | ▼ | -0.15% |
| 2024-12-05 | 246A | アスア | 37,900 | 1.42% | 768 | 780 | 732 | 738 | 134,900 | ▼ | -0.20% |
| 2024-12-06 | 246A | アスア | 33,700 | 1.26% | 758 | 773 | 723 | 727 | 93,400 | ▼ | -0.15% |
| 2024-12-09 | 246A | アスア | 31,200 | 1.16% | 721 | 754 | 721 | 724 | 82,500 | ▼ | -0.10% |
| 2024-12-10 | 246A | アスア | 28,700 | 1.07% | 725 | 731 | 713 | 720 | 28,400 | ▼ | -0.08% |
| 2024-12-13 | 246A | アスア | 25,000 | 0.93% | 680 | 696 | 667 | 688 | 98,700 | ▼ | -0.14% |
| 2024-12-16 | 246A | アスア | 23,600 | 0.88% | 692 | 692 | 671 | 676 | 42,300 | ▼ | -0.05% |
| 2024-12-18 | 246A | アスア | 24,700 | 0.92% | 671 | 702 | 671 | 682 | 71,800 | ▲ | 0.04% |
| 2024-12-30 | 246A | アスア | 23,686 | 0.88% | 670 | 670 | 654 | 667 | 29,300 | ▼ | -0.04% |
| 2025-01-07 | 246A | アスア | 19,497 | 0.73% | 711 | 711 | 689 | 689 | 61,600 | ▼ | -0.15% |
| 2025-01-10 | 246A | アスア | 18,610 | 0.69% | 658 | 684 | 657 | 673 | 22,800 | ▼ | -0.04% |
| 2025-01-14 | 246A | アスア | 15,606 | 0.58% | 670 | 670 | 643 | 647 | 55,400 | ▼ | -0.10% |
| 2025-01-16 | 246A | アスア | 19,975 | 0.74% | 654 | 657 | 644 | 645 | 32,700 | ▲ | 0.16% |
| 2025-01-23 | 246A | アスア | 17,547 | 0.65% | 659 | 659 | 640 | 643 | 21,700 | ▼ | -0.08% |
| 2025-01-28 | 246A | アスア | 13,310 | 0.49% | 682 | 701 | 681 | 689 | 40,500 | ▼ | -0.16% |
| 2024-10-16 | 248A | キッズスター | 13,900 | 0.55% | 1,484 | 1,527 | 1,455 | 1,512 | 23,500 | ▲ | 0.17% |
| 2024-10-22 | 248A | キッズスター | 16,600 | 0.66% | 1,302 | 1,340 | 1,282 | 1,329 | 15,000 | ▲ | 0.10% |
| 2024-10-23 | 248A | キッズスター | 9,200 | 0.36% | 1,299 | 1,299 | 1,213 | 1,214 | 39,800 | ▼ | -0.30% |
| 2024-10-25 | 248A | キッズスター | 12,500 | 0.50% | 1,169 | 1,239 | 1,136 | 1,148 | 39,800 | ▲ | 0.08% |
| 2024-10-28 | 248A | キッズスター | 17,200 | 0.68% | 1,144 | 1,211 | 1,132 | 1,208 | 17,300 | ▲ | 0.18% |
| 2024-10-29 | 248A | キッズスター | 18,500 | 0.74% | 1,208 | 1,248 | 1,200 | 1,248 | 4,800 | ▲ | 0.05% |
| 2024-10-30 | 248A | キッズスター | 16,000 | 0.64% | 1,260 | 1,357 | 1,240 | 1,323 | 34,200 | ▼ | -0.09% |
| 2024-11-01 | 248A | キッズスター | 17,800 | 0.71% | 1,290 | 1,344 | 1,270 | 1,289 | 13,800 | ▲ | 0.06% |
| 2024-11-08 | 248A | キッズスター | 21,300 | 0.85% | 1,356 | 1,356 | 1,308 | 1,317 | 22,200 | ▲ | 0.14% |
| 2024-11-12 | 248A | キッズスター | 23,800 | 0.95% | 1,476 | 1,565 | 1,452 | 1,565 | 33,900 | ▲ | 0.09% |
| 2024-11-13 | 248A | キッズスター | 25,200 | 1.00% | 1,565 | 1,565 | 1,452 | 1,460 | 25,900 | ▲ | 0.05% |
| 2024-11-15 | 248A | キッズスター | 27,800 | 1.11% | 1,383 | 1,419 | 1,348 | 1,399 | 10,500 | ▲ | 0.11% |
| 2024-11-29 | 248A | キッズスター | 27,100 | 1.08% | 1,530 | 1,544 | 1,480 | 1,525 | 17,200 | ▼ | -0.03% |
| 2024-12-02 | 248A | キッズスター | 24,100 | 0.96% | 1,495 | 1,500 | 1,440 | 1,452 | 20,500 | ▼ | -0.12% |
| 2024-12-09 | 248A | キッズスター | 25,300 | 1.00% | 1,443 | 1,499 | 1,434 | 1,470 | 20,400 | ▲ | 0.04% |
| 2024-12-10 | 248A | キッズスター | 28,500 | 1.13% | 1,471 | 1,560 | 1,440 | 1,560 | 41,800 | ▲ | 0.12% |
| 2024-12-13 | 248A | キッズスター | 27,500 | 1.09% | 1,511 | 1,511 | 1,435 | 1,471 | 7,100 | ▼ | -0.03% |
| 2024-12-16 | 248A | キッズスター | 28,100 | 1.11% | 1,471 | 1,497 | 1,421 | 1,421 | 4,800 | ▲ | 0.02% |
| 2024-12-17 | 248A | キッズスター | 26,900 | 1.07% | 1,404 | 1,407 | 1,367 | 1,382 | 10,100 | ▼ | -0.04% |
| 2024-12-18 | 248A | キッズスター | 27,900 | 1.11% | 1,365 | 1,399 | 1,365 | 1,395 | 6,400 | ▲ | 0.04% |
| 2024-12-25 | 248A | キッズスター | 26,900 | 1.06% | 1,379 | 1,398 | 1,310 | 1,329 | 15,500 | ▼ | -0.05% |
| 2024-12-26 | 248A | キッズスター | 28,000 | 1.10% | 1,315 | 1,460 | 1,301 | 1,399 | 41,200 | ▲ | 0.04% |
| 2024-12-30 | 248A | キッズスター | 25,600 | 1.01% | 1,478 | 1,591 | 1,469 | 1,579 | 19,000 | ▼ | -0.09% |
| 2025-01-06 | 248A | キッズスター | 24,500 | 0.96% | 1,584 | 1,610 | 1,503 | 1,524 | 8,000 | ▼ | -0.05% |
| 2025-01-08 | 248A | キッズスター | 22,500 | 0.89% | 1,580 | 1,620 | 1,548 | 1,561 | 10,300 | ▼ | -0.06% |
| 2025-01-09 | 248A | キッズスター | 23,000 | 0.91% | 1,534 | 1,633 | 1,525 | 1,554 | 10,700 | ▲ | 0.02% |
| 2025-01-14 | 248A | キッズスター | 22,500 | 0.89% | 1,674 | 1,674 | 1,597 | 1,603 | 5,400 | ▼ | -0.02% |
| 2025-01-24 | 248A | キッズスター | 20,100 | 0.79% | 1,483 | 1,549 | 1,483 | 1,546 | 8,100 | ▼ | -0.09% |
| 2025-02-19 | 248A | キッズスター | 17,600 | 0.69% | 1,477 | 1,480 | 1,445 | 1,445 | 4,300 | ▼ | -0.10% |
| 2025-03-03 | 248A | キッズスター | 15,200 | 0.59% | 1,388 | 1,429 | 1,388 | 1,419 | 2,100 | ▼ | -0.09% |
| 2025-04-01 | 248A | キッズスター | 12,700 | 0.49% | 1,416 | 1,430 | 1,400 | 1,430 | 900 | ▼ | -0.09% |
| 2025-02-05 | 2491 | Ｖコマース | 406,765 | 1.18% | 730 | 730 | 705 | 706 | 3,165,200 | ▲ | 0.89% |
| 2025-02-05 | 2491 | Ｖコマース | 406,765 | 1.18% | 730 | 730 | 705 | 706 | 3,165,200 | ▲ | 0.89% |
| 2025-02-06 | 2491 | Ｖコマース | 340,904 | 0.98% | 706 | 745 | 695 | 745 | 1,719,400 | ▼ | -0.19% |
| 2025-02-06 | 2491 | Ｖコマース | 340,904 | 0.98% | 706 | 745 | 695 | 745 | 1,719,400 | ▼ | -0.19% |
| 2025-02-07 | 2491 | Ｖコマース | 348,777 | 1.01% | 742 | 748 | 728 | 740 | 811,500 | ▲ | 0.03% |
| 2025-02-07 | 2491 | Ｖコマース | 348,777 | 1.01% | 742 | 748 | 728 | 740 | 811,500 | ▲ | 0.03% |
| 2025-02-10 | 2491 | Ｖコマース | 323,352 | 0.93% | 747 | 755 | 737 | 738 | 529,300 | ▼ | -0.07% |
| 2025-02-10 | 2491 | Ｖコマース | 323,352 | 0.93% | 747 | 755 | 737 | 738 | 529,300 | ▼ | -0.07% |
| 2025-02-13 | 2491 | Ｖコマース | 295,629 | 0.85% | 748 | 759 | 745 | 759 | 445,300 | ▼ | -0.08% |
| 2025-02-18 | 2491 | Ｖコマース | 239,496 | 0.69% | 783 | 807 | 780 | 807 | 658,700 | ▼ | -0.16% |
| 2025-02-19 | 2491 | Ｖコマース | 193,468 | 0.56% | 804 | 825 | 796 | 820 | 546,400 | ▼ | -0.12% |
| 2025-02-21 | 2491 | Ｖコマース | 99,398 | 0.28% | 838 | 858 | 833 | 836 | 628,100 | ▼ | -0.28% |
| 2025-04-15 | 2492 | インフォＭＴ | 1,367,202 | 0.52% | 354 | 355 | 347 | 348 | 788,800 | ▲ | 0.12% |
| 2024-03-01 | 2501 | サッポロＨＤ | 607,316 | 0.77% | 6,502 | 6,562 | 6,413 | 6,421 | 755,600 | ▼ | -0.03% |
| 2024-03-22 | 2501 | サッポロＨＤ | 638,298 | 0.81% | 6,053 | 6,126 | 5,992 | 6,058 | 573,900 | ▲ | 0.04% |
| 2024-03-29 | 2501 | サッポロＨＤ | 608,168 | 0.77% | 5,970 | 6,055 | 5,970 | 6,031 | 309,700 | ▼ | -0.04% |
| 2024-04-03 | 2501 | サッポロＨＤ | 633,824 | 0.80% | 5,839 | 5,902 | 5,802 | 5,825 | 291,700 | ▲ | 0.03% |
| 2024-04-04 | 2501 | サッポロＨＤ | 626,154 | 0.79% | 5,849 | 6,009 | 5,849 | 5,972 | 304,500 | ▼ | -0.01% |
| 2024-04-05 | 2501 | サッポロＨＤ | 631,361 | 0.80% | 5,981 | 6,072 | 5,893 | 5,971 | 254,800 | ▲ | 0.01% |
| 2024-04-09 | 2501 | サッポロＨＤ | 627,065 | 0.79% | 6,128 | 6,173 | 6,023 | 6,067 | 208,300 | ▼ | -0.01% |
| 2024-04-11 | 2501 | サッポロＨＤ | 633,956 | 0.80% | 6,024 | 6,024 | 5,928 | 5,986 | 227,100 | ▲ | 0.01% |
| 2024-04-12 | 2501 | サッポロＨＤ | 628,054 | 0.79% | 6,051 | 6,100 | 6,006 | 6,051 | 258,700 | ▼ | -0.01% |
| 2024-04-15 | 2501 | サッポロＨＤ | 640,346 | 0.81% | 5,962 | 5,971 | 5,860 | 5,925 | 216,200 | ▲ | 0.02% |
| 2024-04-22 | 2501 | サッポロＨＤ | 628,282 | 0.79% | 5,726 | 5,799 | 5,702 | 5,772 | 188,800 | ▼ | -0.02% |
| 2024-04-24 | 2501 | サッポロＨＤ | 641,312 | 0.81% | 5,772 | 5,786 | 5,704 | 5,777 | 201,400 | ▲ | 0.02% |
| 2024-05-01 | 2501 | サッポロＨＤ | 624,947 | 0.79% | 5,670 | 5,670 | 5,544 | 5,617 | 294,700 | ▼ | -0.02% |
| 2024-05-02 | 2501 | サッポロＨＤ | 235,998 | 0.29% | 5,581 | 5,644 | 5,556 | 5,613 | 172,600 | ▼ | -0.50% |
| 2024-10-17 | 250A | シマダヤ | 77,255 | 0.50% | 1,520 | 1,593 | 1,503 | 1,593 | 142,300 | ▲ | 0.06% |
| 2024-10-24 | 250A | シマダヤ | 95,055 | 0.62% | 1,451 | 1,451 | 1,389 | 1,398 | 150,900 | ▲ | 0.12% |
| 2024-10-28 | 250A | シマダヤ | 88,556 | 0.58% | 1,410 | 1,437 | 1,408 | 1,420 | 55,200 | ▼ | -0.04% |
| 2024-11-07 | 250A | シマダヤ | 74,991 | 0.49% | 1,441 | 1,463 | 1,436 | 1,437 | 43,000 | ▼ | -0.08% |
| 2024-11-08 | 250A | シマダヤ | 79,016 | 0.51% | 1,436 | 1,457 | 1,436 | 1,437 | 35,300 | ▲ | 0.02% |
| 2024-11-12 | 250A | シマダヤ | 75,933 | 0.49% | 1,491 | 1,522 | 1,475 | 1,502 | 95,500 | ▼ | -0.02% |
| 2024-03-04 | 2531 | 宝ＨＬＤ | 1,155,336 | 0.58% | 1,257 | 1,265 | 1,226 | 1,248 | 909,500 | ▼ | -0.04% |
| 2024-03-08 | 2531 | 宝ＨＬＤ | 938,514 | 0.47% | 1,130 | 1,151 | 1,129 | 1,134 | 2,153,600 | ▼ | -0.10% |
| 2024-03-21 | 2531 | 宝ＨＬＤ | 1,068,687 | 0.54% | 1,117 | 1,118 | 1,098 | 1,103 | 2,118,700 | ▲ | 0.08% |
| 2024-03-22 | 2531 | 宝ＨＬＤ | 978,478 | 0.49% | 1,102 | 1,127 | 1,095 | 1,123 | 2,029,900 | ▼ | -0.05% |
| 2024-08-16 | 2586 | フルッタ | 297,700 | 0.66% | 79 | 82 | 68 | 71 | 28,483,000 | ▲ | 0.39% |
| 2024-08-19 | 2586 | フルッタ | 509,700 | 1.13% | 71 | 81 | 65 | 70 | 23,396,600 | ▲ | 0.46% |
| 2024-08-20 | 2586 | フルッタ | 342,200 | 0.76% | 70 | 70 | 62 | 63 | 8,497,600 | ▼ | -0.36% |
| 2024-08-22 | 2586 | フルッタ | 689,100 | 1.53% | 68 | 72 | 65 | 67 | 5,358,200 | ▲ | 0.77% |
| 2024-08-29 | 2586 | フルッタ | 1,426,500 | 3.17% | 122 | 122 | 100 | 104 | 35,595,200 | ▲ | 0.79% |
| 2024-08-30 | 2586 | フルッタ | 1,494,000 | 3.08% | 109 | 119 | 106 | 110 | 30,723,300 | ▼ | -0.08% |
| 2024-09-02 | 2586 | フルッタ | 1,210,000 | 2.34% | 114 | 129 | 107 | 126 | 43,379,000 | ▼ | -0.74% |
| 2024-09-03 | 2586 | フルッタ | 1,238,200 | 2.19% | 112 | 117 | 96 | 97 | 35,892,500 | ▼ | -0.14% |
| 2024-09-04 | 2586 | フルッタ | 157,500 | 0.27% | 87 | 94 | 80 | 84 | 23,221,900 | ▼ | -1.92% |
| 2024-11-28 | 2586 | フルッタ | 375,100 | 0.59% | 205 | 218 | 203 | 204 | 6,989,400 | ▲ | 0.21% |
| 2024-12-02 | 2586 | フルッタ | 267,500 | 0.42% | 184 | 196 | 176 | 178 | 12,540,400 | ▼ | -0.17% |
| 2024-12-04 | 2586 | フルッタ | 341,100 | 0.54% | 180 | 183 | 165 | 165 | 8,745,700 | ▲ | 0.20% |
| 2024-12-05 | 2586 | フルッタ | 148,900 | 0.23% | 164 | 170 | 150 | 151 | 14,131,500 | ▼ | -0.31% |
| 2024-12-13 | 2586 | フルッタ | 399,400 | 0.63% | 140 | 145 | 130 | 131 | 20,203,300 | ▲ | 0.17% |
| 2024-12-17 | 2586 | フルッタ | 342,600 | 0.54% | 125 | 132 | 124 | 129 | 4,826,600 | ▼ | -0.08% |
| 2024-12-20 | 2586 | フルッタ | 299,400 | 0.47% | 117 | 127 | 115 | 119 | 7,732,900 | ▼ | -0.07% |
| 2024-12-30 | 2586 | フルッタ | 346,800 | 0.55% | 117 | 128 | 113 | 116 | 15,465,600 | ▲ | 0.44% |
| 2025-01-06 | 2586 | フルッタ | 293,100 | 0.46% | 120 | 121 | 110 | 112 | 5,753,900 | ▼ | -0.09% |
| 2025-01-16 | 2586 | フルッタ | 535,000 | 0.76% | 119 | 124 | 112 | 116 | 7,235,800 | ▲ | 0.45% |
| 2025-01-20 | 2586 | フルッタ | 371,000 | 0.53% | 116 | 128 | 114 | 124 | 7,685,100 | ▼ | -0.23% |
| 2025-01-21 | 2586 | フルッタ | 654,000 | 0.93% | 130 | 153 | 126 | 146 | 21,607,700 | ▲ | 0.40% |
| 2025-01-22 | 2586 | フルッタ | 974,800 | 1.39% | 148 | 174 | 137 | 170 | 28,764,900 | ▲ | 0.45% |
| 2025-01-23 | 2586 | フルッタ | 1,021,300 | 1.46% | 170 | 171 | 150 | 156 | 20,469,300 | ▲ | 0.07% |
| 2025-01-24 | 2586 | フルッタ | 1,085,700 | 1.55% | 159 | 172 | 156 | 159 | 12,371,100 | ▲ | 0.09% |
| 2025-01-27 | 2586 | フルッタ | 934,100 | 1.33% | 169 | 182 | 162 | 171 | 19,315,300 | ▼ | -0.21% |
| 2025-01-28 | 2586 | フルッタ | 834,100 | 1.19% | 166 | 178 | 163 | 172 | 10,063,500 | ▼ | -0.14% |
| 2025-01-29 | 2586 | フルッタ | 731,700 | 1.04% | 172 | 192 | 171 | 188 | 17,753,500 | ▼ | -0.14% |
| 2025-01-30 | 2586 | フルッタ | 852,900 | 1.22% | 197 | 212 | 191 | 195 | 28,877,700 | ▲ | 0.17% |
| 2025-01-30 | 2586 | フルッタ | 852,900 | 1.22% | 197 | 212 | 191 | 195 | 28,877,700 | ▲ | 0.17% |
| 2025-01-31 | 2586 | フルッタ | 702,100 | 1.00% | 190 | 195 | 186 | 187 | 11,452,500 | ▼ | -0.21% |
| 2025-01-31 | 2586 | フルッタ | 702,100 | 1.00% | 190 | 195 | 186 | 187 | 11,452,500 | ▼ | -0.21% |
| 2025-02-03 | 2586 | フルッタ | 571,700 | 0.81% | 190 | 203 | 175 | 196 | 15,667,600 | ▼ | -0.18% |
| 2025-02-03 | 2586 | フルッタ | 571,700 | 0.81% | 190 | 203 | 175 | 196 | 15,667,600 | ▼ | -0.18% |
| 2025-02-04 | 2586 | フルッタ | 948,400 | 1.32% | 205 | 213 | 175 | 181 | 22,210,100 | ▲ | 0.51% |
| 2025-02-04 | 2586 | フルッタ | 948,400 | 1.32% | 205 | 213 | 175 | 181 | 22,210,100 | ▲ | 0.51% |
| 2025-02-06 | 2586 | フルッタ | 856,500 | 1.19% | 175 | 179 | 163 | 166 | 9,849,000 | ▼ | -0.13% |
| 2025-02-06 | 2586 | フルッタ | 856,500 | 1.19% | 175 | 179 | 163 | 166 | 9,849,000 | ▼ | -0.13% |
| 2025-02-07 | 2586 | フルッタ | 975,800 | 1.36% | 164 | 179 | 156 | 177 | 11,131,500 | ▲ | 0.17% |
| 2025-02-07 | 2586 | フルッタ | 975,800 | 1.36% | 164 | 179 | 156 | 177 | 11,131,500 | ▲ | 0.17% |
| 2025-02-10 | 2586 | フルッタ | 913,400 | 1.27% | 179 | 192 | 178 | 185 | 10,900,500 | ▼ | -0.09% |
| 2025-02-10 | 2586 | フルッタ | 913,400 | 1.27% | 179 | 192 | 178 | 185 | 10,900,500 | ▼ | -0.09% |
| 2025-02-12 | 2586 | フルッタ | 518,700 | 0.72% | 190 | 213 | 155 | 166 | 53,030,300 | ▼ | -0.55% |
| 2025-02-12 | 2586 | フルッタ | 518,700 | 0.72% | 190 | 213 | 155 | 166 | 53,030,300 | ▼ | -0.55% |
| 2025-02-13 | 2586 | フルッタ | 325,700 | 0.45% | 161 | 164 | 139 | 140 | 23,131,200 | ▼ | -0.26% |
| 2025-02-25 | 2586 | フルッタ | 384,600 | 0.53% | 137 | 141 | 132 | 135 | 3,002,500 | ▲ | 0.07% |
| 2025-02-26 | 2586 | フルッタ | 137,000 | 0.19% | 134 | 148 | 133 | 143 | 7,723,500 | ▼ | -0.34% |
| 2025-03-05 | 2586 | フルッタ | 392,000 | 0.54% | 133 | 135 | 130 | 132 | 2,937,200 | ▲ | 0.11% |
| 2025-03-06 | 2586 | フルッタ | 301,700 | 0.42% | 130 | 132 | 126 | 131 | 4,458,200 | ▼ | -0.12% |
| 2025-03-07 | 2586 | フルッタ | 408,300 | 0.56% | 128 | 134 | 127 | 129 | 2,331,500 | ▲ | 0.14% |
| 2025-03-10 | 2586 | フルッタ | 446,700 | 0.62% | 131 | 136 | 130 | 132 | 2,386,900 | ▲ | 0.05% |
| 2025-03-11 | 2586 | フルッタ | 322,500 | 0.45% | 130 | 167 | 128 | 165 | 25,704,200 | ▼ | -0.17% |
| 2025-03-12 | 2586 | フルッタ | 499,100 | 0.69% | 156 | 168 | 153 | 153 | 16,569,400 | ▲ | 0.23% |
| 2025-03-13 | 2586 | フルッタ | 422,100 | 0.58% | 150 | 160 | 150 | 158 | 9,327,600 | ▼ | -0.10% |
| 2025-03-14 | 2586 | フルッタ | 261,800 | 0.36% | 159 | 176 | 158 | 160 | 15,544,500 | ▼ | -0.21% |
| 2025-03-18 | 2586 | フルッタ | 368,700 | 0.51% | 175 | 182 | 173 | 174 | 6,840,100 | ▲ | 0.29% |
| 2025-03-21 | 2586 | フルッタ | 492,800 | 0.68% | 162 | 162 | 156 | 158 | 3,458,600 | ▲ | 0.17% |
| 2025-03-25 | 2586 | フルッタ | 508,000 | 0.70% | 155 | 161 | 154 | 159 | 2,582,400 | ▲ | 0.01% |
| 2025-03-26 | 2586 | フルッタ | 478,600 | 0.66% | 159 | 164 | 157 | 159 | 2,087,900 | ▼ | -0.03% |
| 2025-03-31 | 2586 | フルッタ | 407,200 | 0.56% | 152 | 160 | 137 | 150 | 6,971,500 | ▼ | -0.09% |
| 2025-04-01 | 2586 | フルッタ | 493,000 | 0.68% | 153 | 154 | 150 | 150 | 1,012,200 | ▲ | 0.12% |
| 2025-04-03 | 2586 | フルッタ | 410,600 | 0.57% | 131 | 143 | 131 | 143 | 3,009,900 | ▼ | -0.11% |
| 2025-04-04 | 2586 | フルッタ | 500,500 | 0.69% | 141 | 158 | 136 | 143 | 7,528,900 | ▲ | 0.12% |
| 2025-04-08 | 2586 | フルッタ | 123,000 | 0.17% | 136 | 144 | 135 | 142 | 3,629,600 | ▼ | -0.51% |
| 2024-11-05 | 260A | オルツ | 175,100 | 0.52% | 595 | 599 | 571 | 571 | 1,085,700 | ▲ | 0.04% |
| 2024-11-06 | 260A | オルツ | 212,800 | 0.63% | 571 | 576 | 547 | 548 | 1,680,900 | ▲ | 0.10% |
| 2024-11-07 | 260A | オルツ | 193,000 | 0.57% | 568 | 608 | 555 | 560 | 2,986,200 | ▼ | -0.06% |
| 2024-11-08 | 260A | オルツ | 233,100 | 0.69% | 555 | 568 | 537 | 540 | 1,323,500 | ▲ | 0.12% |
| 2024-11-11 | 260A | オルツ | 256,800 | 0.77% | 570 | 594 | 557 | 562 | 3,423,100 | ▲ | 0.08% |
| 2024-11-12 | 260A | オルツ | 308,100 | 0.92% | 568 | 575 | 543 | 546 | 1,423,500 | ▲ | 0.15% |
| 2024-11-13 | 260A | オルツ | 355,400 | 1.06% | 551 | 563 | 540 | 548 | 1,009,700 | ▲ | 0.14% |
| 2024-11-14 | 260A | オルツ | 272,400 | 0.81% | 546 | 555 | 526 | 546 | 1,268,500 | ▼ | -0.25% |
| 2024-11-15 | 260A | オルツ | 364,400 | 1.05% | 554 | 556 | 506 | 507 | 2,056,900 | ▲ | 0.24% |
| 2024-11-19 | 260A | オルツ | 115,500 | 0.33% | 507 | 578 | 500 | 573 | 2,135,000 | ▼ | -0.72% |
| 2025-02-27 | 260A | オルツ | 185,200 | 0.53% | 605 | 613 | 575 | 579 | 1,135,200 | ▲ | 0.22% |
| 2025-02-28 | 260A | オルツ | 213,300 | 0.61% | 565 | 583 | 556 | 578 | 1,055,600 | ▲ | 0.07% |
| 2025-03-04 | 260A | オルツ | 286,700 | 0.82% | 577 | 580 | 558 | 570 | 656,000 | ▲ | 0.20% |
| 2025-03-06 | 260A | オルツ | 342,800 | 0.98% | 567 | 567 | 551 | 556 | 477,700 | ▲ | 0.16% |
| 2025-03-07 | 260A | オルツ | 414,600 | 1.19% | 565 | 572 | 535 | 536 | 1,157,700 | ▲ | 0.20% |
| 2025-03-11 | 260A | オルツ | 422,600 | 1.21% | 536 | 537 | 516 | 530 | 878,900 | ▲ | 0.02% |
| 2025-03-13 | 260A | オルツ | 465,000 | 1.34% | 533 | 538 | 521 | 524 | 783,500 | ▲ | 0.13% |
| 2025-03-14 | 260A | オルツ | 449,700 | 1.29% | 520 | 533 | 517 | 525 | 519,200 | ▼ | -0.05% |
| 2025-03-17 | 260A | オルツ | 408,100 | 1.17% | 575 | 618 | 559 | 559 | 6,600,000 | ▼ | -0.12% |
| 2025-03-18 | 260A | オルツ | 423,600 | 1.22% | 560 | 565 | 548 | 551 | 961,500 | ▲ | 0.05% |
| 2025-03-19 | 260A | オルツ | 416,200 | 1.18% | 542 | 550 | 537 | 539 | 671,300 | ▼ | -0.04% |
| 2025-03-21 | 260A | オルツ | 429,000 | 1.22% | 542 | 544 | 534 | 535 | 496,300 | ▲ | 0.04% |
| 2025-03-26 | 260A | オルツ | 457,300 | 1.30% | 539 | 539 | 529 | 534 | 327,200 | ▲ | 0.08% |
| 2025-04-03 | 260A | オルツ | 422,499 | 1.20% | 439 | 457 | 438 | 449 | 764,900 | ▼ | -0.10% |
| 2025-04-04 | 260A | オルツ | 291,199 | 0.82% | 433 | 440 | 410 | 423 | 1,747,100 | ▼ | -0.38% |
| 2025-04-07 | 260A | オルツ | 166,099 | 0.47% | 369 | 409 | 355 | 365 | 1,676,100 | ▼ | -0.35% |
| 2025-04-10 | 260A | オルツ | 176,700 | 0.50% | 439 | 442 | 411 | 413 | 1,357,500 | ▲ | 0.15% |
| 2025-04-11 | 260A | オルツ | 131,700 | 0.37% | 397 | 414 | 395 | 412 | 657,500 | ▼ | -0.13% |
| 2024-11-15 | 264A | スクー | 73,400 | 0.63% | 880 | 985 | 850 | 985 | 3,965,800 | ▲ | 0.63% |
| 2024-11-18 | 264A | スクー | 0 | 0.00% | 1,030 | 1,058 | 923 | 1,036 | 6,075,100 | ▼ | -0.63% |
| 2025-01-09 | 264A | スクー | 73,596 | 0.59% | 1,210 | 1,295 | 1,180 | 1,287 | 1,198,700 | ▲ | 0.24% |
| 2025-01-10 | 264A | スクー | 76,619 | 0.61% | 1,290 | 1,330 | 1,226 | 1,227 | 1,515,100 | ▲ | 0.02% |
| 2025-01-14 | 264A | スクー | 109,764 | 0.88% | 1,225 | 1,285 | 1,204 | 1,226 | 897,400 | ▲ | 0.27% |
| 2025-01-15 | 264A | スクー | 116,690 | 0.93% | 1,227 | 1,304 | 1,185 | 1,273 | 967,200 | ▲ | 0.05% |
| 2025-01-16 | 264A | スクー | 108,638 | 0.87% | 1,285 | 1,329 | 1,256 | 1,256 | 868,900 | ▼ | -0.06% |
| 2025-01-17 | 264A | スクー | 119,741 | 0.96% | 1,240 | 1,344 | 1,238 | 1,322 | 873,100 | ▲ | 0.08% |
| 2025-01-20 | 264A | スクー | 126,917 | 1.02% | 1,329 | 1,347 | 1,295 | 1,326 | 704,700 | ▲ | 0.06% |
| 2025-01-22 | 264A | スクー | 113,958 | 0.91% | 1,290 | 1,309 | 1,255 | 1,271 | 642,500 | ▼ | -0.10% |
| 2025-01-23 | 264A | スクー | 61,187 | 0.49% | 1,262 | 1,314 | 1,243 | 1,280 | 691,500 | ▼ | -0.42% |
| 2025-01-27 | 264A | スクー | 76,594 | 0.61% | 1,321 | 1,343 | 1,297 | 1,309 | 374,600 | ▲ | 0.24% |
| 2025-01-28 | 264A | スクー | 119,599 | 0.96% | 1,319 | 1,358 | 1,303 | 1,306 | 758,700 | ▲ | 0.35% |
| 2025-01-29 | 264A | スクー | 94,368 | 0.75% | 1,306 | 1,377 | 1,288 | 1,360 | 665,600 | ▼ | -0.20% |
| 2025-01-30 | 264A | スクー | 137,698 | 1.10% | 1,356 | 1,387 | 1,333 | 1,356 | 556,100 | ▲ | 0.35% |
| 2025-01-30 | 264A | スクー | 137,698 | 1.10% | 1,356 | 1,387 | 1,333 | 1,356 | 556,100 | ▲ | 0.35% |
| 2025-01-31 | 264A | スクー | 190,800 | 1.53% | 1,357 | 1,357 | 1,276 | 1,277 | 773,200 | ▲ | 0.42% |
| 2025-01-31 | 264A | スクー | 190,800 | 1.53% | 1,357 | 1,357 | 1,276 | 1,277 | 773,200 | ▲ | 0.42% |
| 2025-02-06 | 264A | スクー | 163,184 | 1.31% | 1,290 | 1,319 | 1,248 | 1,316 | 776,400 | ▼ | -0.21% |
| 2025-02-06 | 264A | スクー | 163,184 | 1.31% | 1,290 | 1,319 | 1,248 | 1,316 | 776,400 | ▼ | -0.21% |
| 2025-02-07 | 264A | スクー | 148,872 | 1.19% | 1,314 | 1,329 | 1,292 | 1,324 | 383,000 | ▼ | -0.12% |
| 2025-02-07 | 264A | スクー | 148,872 | 1.19% | 1,314 | 1,329 | 1,292 | 1,324 | 383,000 | ▼ | -0.12% |
| 2025-02-10 | 264A | スクー | 120,515 | 0.96% | 1,302 | 1,365 | 1,293 | 1,351 | 511,200 | ▼ | -0.23% |
| 2025-02-10 | 264A | スクー | 120,515 | 0.96% | 1,302 | 1,365 | 1,293 | 1,351 | 511,200 | ▼ | -0.23% |
| 2025-02-12 | 264A | スクー | 138,237 | 1.11% | 1,376 | 1,479 | 1,356 | 1,466 | 1,079,000 | ▲ | 0.15% |
| 2025-02-12 | 264A | スクー | 138,237 | 1.11% | 1,376 | 1,479 | 1,356 | 1,466 | 1,079,000 | ▲ | 0.15% |
| 2025-02-13 | 264A | スクー | 155,123 | 1.24% | 1,466 | 1,473 | 1,381 | 1,416 | 801,100 | ▲ | 0.12% |
| 2025-02-14 | 264A | スクー | 181,046 | 1.45% | 1,417 | 1,452 | 1,401 | 1,438 | 834,200 | ▲ | 0.20% |
| 2025-02-17 | 264A | スクー | 134,480 | 1.08% | 1,365 | 1,736 | 1,365 | 1,690 | 3,158,700 | ▼ | -0.36% |
| 2025-02-18 | 264A | スクー | 161,461 | 1.29% | 1,720 | 1,766 | 1,647 | 1,647 | 1,308,100 | ▲ | 0.20% |
| 2025-02-19 | 264A | スクー | 196,538 | 1.58% | 1,607 | 1,674 | 1,570 | 1,610 | 1,008,000 | ▲ | 0.29% |
| 2025-02-21 | 264A | スクー | 213,764 | 1.72% | 1,616 | 1,657 | 1,604 | 1,605 | 659,600 | ▲ | 0.13% |
| 2025-02-25 | 264A | スクー | 224,832 | 1.80% | 1,605 | 1,654 | 1,580 | 1,594 | 645,900 | ▲ | 0.08% |
| 2025-02-26 | 264A | スクー | 249,604 | 2.00% | 1,580 | 1,595 | 1,502 | 1,534 | 821,000 | ▲ | 0.19% |
| 2025-03-04 | 264A | スクー | 293,679 | 2.36% | 1,680 | 1,712 | 1,591 | 1,608 | 1,264,600 | ▲ | 0.35% |
| 2025-03-05 | 264A | スクー | 314,812 | 2.53% | 1,608 | 1,629 | 1,556 | 1,584 | 794,100 | ▲ | 0.16% |
| 2025-03-06 | 264A | スクー | 330,952 | 2.66% | 1,575 | 1,594 | 1,506 | 1,521 | 716,000 | ▲ | 0.13% |
| 2025-03-07 | 264A | スクー | 322,657 | 2.59% | 1,516 | 1,577 | 1,505 | 1,507 | 513,600 | ▼ | -0.07% |
| 2025-03-10 | 264A | スクー | 297,238 | 2.39% | 1,470 | 1,470 | 1,384 | 1,391 | 1,125,500 | ▼ | -0.19% |
| 2025-03-12 | 264A | スクー | 280,732 | 2.25% | 1,404 | 1,482 | 1,404 | 1,455 | 518,900 | ▼ | -0.14% |
| 2025-03-14 | 264A | スクー | 300,224 | 2.41% | 1,485 | 1,499 | 1,441 | 1,449 | 394,000 | ▲ | 0.16% |
| 2025-03-17 | 264A | スクー | 293,675 | 2.36% | 1,449 | 1,461 | 1,421 | 1,421 | 370,400 | ▼ | -0.05% |
| 2025-03-18 | 264A | スクー | 270,400 | 2.17% | 1,439 | 1,485 | 1,438 | 1,475 | 247,800 | ▼ | -0.18% |
| 2025-03-19 | 264A | スクー | 254,243 | 2.04% | 1,471 | 1,569 | 1,462 | 1,558 | 450,200 | ▼ | -0.12% |
| 2025-03-21 | 264A | スクー | 235,760 | 1.89% | 1,576 | 1,617 | 1,556 | 1,577 | 378,600 | ▼ | -0.15% |
| 2025-03-25 | 264A | スクー | 222,769 | 1.79% | 1,545 | 1,595 | 1,526 | 1,590 | 332,600 | ▼ | -0.09% |
| 2025-03-31 | 264A | スクー | 208,121 | 1.67% | 1,555 | 1,593 | 1,510 | 1,559 | 444,100 | ▼ | -0.12% |
| 2025-04-01 | 264A | スクー | 235,210 | 1.89% | 1,559 | 1,589 | 1,484 | 1,501 | 470,600 | ▲ | 0.21% |
| 2025-04-02 | 264A | スクー | 215,317 | 1.73% | 1,501 | 1,520 | 1,388 | 1,398 | 609,000 | ▼ | -0.15% |
| 2025-04-03 | 264A | スクー | 200,672 | 1.61% | 1,251 | 1,390 | 1,240 | 1,363 | 659,900 | ▼ | -0.11% |
| 2025-04-04 | 264A | スクー | 149,929 | 1.20% | 1,333 | 1,358 | 1,241 | 1,320 | 987,800 | ▼ | -0.41% |
| 2025-04-07 | 264A | スクー | 120,091 | 0.96% | 1,194 | 1,275 | 1,112 | 1,180 | 1,075,700 | ▼ | -0.24% |
| 2025-04-09 | 264A | スクー | 160,430 | 1.29% | 1,334 | 1,343 | 1,236 | 1,320 | 1,039,500 | ▲ | 0.33% |
| 2025-04-10 | 264A | スクー | 169,567 | 1.36% | 1,470 | 1,470 | 1,367 | 1,439 | 568,600 | ▲ | 0.07% |
| 2025-04-11 | 264A | スクー | 160,715 | 1.29% | 1,390 | 1,444 | 1,381 | 1,440 | 329,200 | ▼ | -0.07% |
| 2025-04-14 | 264A | スクー | 148,003 | 1.19% | 1,450 | 1,568 | 1,440 | 1,505 | 539,100 | ▼ | -0.10% |
| 2025-04-16 | 264A | スクー | 135,874 | 1.09% | 1,490 | 1,562 | 1,484 | 1,489 | 425,100 | ▼ | -0.09% |
| 2024-11-14 | 2652 | まんだらけ | 183,734 | 0.50% | 390 | 394 | 382 | 385 | 476,100 | ▲ | 0.15% |
| 2024-11-15 | 2652 | まんだらけ | 149,634 | 0.41% | 381 | 396 | 372 | 392 | 381,500 | ▼ | -0.09% |
| 2025-01-17 | 2652 | まんだらけ | 183,259 | 0.50% | 366 | 368 | 358 | 363 | 333,900 | ▲ | 0.09% |
| 2025-01-20 | 2652 | まんだらけ | 176,124 | 0.48% | 366 | 374 | 365 | 370 | 113,100 | ▼ | -0.02% |
| 2025-01-21 | 2652 | まんだらけ | 187,528 | 0.51% | 371 | 371 | 364 | 366 | 167,800 | ▲ | 0.03% |
| 2025-01-24 | 2652 | まんだらけ | 174,914 | 0.48% | 355 | 371 | 353 | 370 | 195,300 | ▼ | -0.03% |
| 2024-11-07 | 265A | Ｈｍコム | 26,600 | 0.67% | 860 | 1,001 | 853 | 1,001 | 1,445,700 | ▲ | 0.20% |
| 2024-11-08 | 265A | Ｈｍコム | 48,600 | 1.22% | 1,090 | 1,301 | 1,050 | 1,090 | 7,595,600 | ▲ | 0.54% |
| 2024-11-11 | 265A | Ｈｍコム | 27,500 | 0.69% | 1,150 | 1,217 | 1,016 | 1,016 | 2,431,600 | ▼ | -0.53% |
| 2024-11-12 | 265A | Ｈｍコム | 76,500 | 1.93% | 1,024 | 1,092 | 991 | 1,073 | 815,800 | ▲ | 1.24% |
| 2024-11-13 | 265A | Ｈｍコム | 61,000 | 1.54% | 1,092 | 1,173 | 957 | 1,000 | 1,152,800 | ▼ | -0.38% |
| 2024-11-14 | 265A | Ｈｍコム | 43,700 | 1.10% | 1,001 | 1,001 | 912 | 920 | 333,200 | ▼ | -0.43% |
| 2024-11-15 | 265A | Ｈｍコム | 43,500 | 1.09% | 1,070 | 1,070 | 1,070 | 1,070 | 17,100 | ▼ | -0.01% |
| 2024-11-18 | 265A | Ｈｍコム | 66,700 | 1.68% | 1,200 | 1,370 | 1,200 | 1,370 | 1,676,100 | ▲ | 0.58% |
| 2024-11-19 | 265A | Ｈｍコム | 16,800 | 0.42% | 1,516 | 1,580 | 1,372 | 1,495 | 4,302,000 | ▼ | -1.26% |
| 2024-11-20 | 265A | Ｈｍコム | 24,600 | 0.62% | 1,435 | 1,709 | 1,363 | 1,553 | 3,425,900 | ▲ | 0.20% |
| 2024-11-21 | 265A | Ｈｍコム | 67,300 | 1.70% | 1,580 | 1,650 | 1,530 | 1,553 | 1,578,000 | ▲ | 1.08% |
| 2024-11-22 | 265A | Ｈｍコム | 92,200 | 2.33% | 1,520 | 1,533 | 1,383 | 1,404 | 620,600 | ▲ | 0.63% |
| 2024-11-25 | 265A | Ｈｍコム | 75,000 | 1.89% | 1,363 | 1,443 | 1,326 | 1,380 | 426,400 | ▼ | -0.44% |
| 2024-11-26 | 265A | Ｈｍコム | 75,400 | 1.90% | 1,410 | 1,410 | 1,281 | 1,319 | 333,400 | ▲ | 0.01% |
| 2024-11-27 | 265A | Ｈｍコム | 68,000 | 1.71% | 1,353 | 1,363 | 1,200 | 1,245 | 351,800 | ▼ | -0.18% |
| 2024-11-28 | 265A | Ｈｍコム | 57,800 | 1.46% | 1,215 | 1,293 | 1,143 | 1,227 | 512,500 | ▼ | -0.25% |
| 2024-11-29 | 265A | Ｈｍコム | 36,000 | 0.87% | 1,206 | 1,264 | 1,192 | 1,238 | 201,400 | ▼ | -0.59% |
| 2024-12-02 | 265A | Ｈｍコム | 79,400 | 1.93% | 1,260 | 1,268 | 1,148 | 1,148 | 188,400 | ▲ | 1.06% |
| 2024-12-03 | 265A | Ｈｍコム | 89,200 | 2.17% | 1,200 | 1,367 | 1,198 | 1,200 | 1,409,200 | ▲ | 0.24% |
| 2024-12-04 | 265A | Ｈｍコム | 95,500 | 2.33% | 1,175 | 1,276 | 1,175 | 1,245 | 336,800 | ▲ | 0.16% |
| 2024-12-05 | 265A | Ｈｍコム | 127,100 | 3.10% | 1,257 | 1,275 | 1,167 | 1,172 | 303,500 | ▲ | 0.77% |
| 2024-12-06 | 265A | Ｈｍコム | 121,400 | 2.96% | 1,172 | 1,207 | 1,095 | 1,200 | 447,300 | ▼ | -0.14% |
| 2024-12-09 | 265A | Ｈｍコム | 126,800 | 3.09% | 1,182 | 1,296 | 1,181 | 1,238 | 375,000 | ▲ | 0.12% |
| 2024-12-10 | 265A | Ｈｍコム | 134,000 | 3.27% | 1,236 | 1,236 | 1,181 | 1,184 | 174,000 | ▲ | 0.18% |
| 2024-12-11 | 265A | Ｈｍコム | 128,500 | 3.13% | 1,173 | 1,190 | 1,145 | 1,155 | 160,400 | ▼ | -0.14% |
| 2024-12-12 | 265A | Ｈｍコム | 119,100 | 2.90% | 1,162 | 1,237 | 1,119 | 1,199 | 259,600 | ▼ | -0.23% |
| 2024-12-17 | 265A | Ｈｍコム | 115,412 | 2.81% | 1,126 | 1,211 | 1,123 | 1,186 | 260,200 | ▼ | -0.08% |
| 2024-12-19 | 265A | Ｈｍコム | 112,626 | 2.75% | 1,110 | 1,132 | 1,073 | 1,101 | 133,100 | ▼ | -0.06% |
| 2024-12-20 | 265A | Ｈｍコム | 109,018 | 2.66% | 1,131 | 1,131 | 1,053 | 1,053 | 180,600 | ▼ | -0.08% |
| 2024-12-23 | 265A | Ｈｍコム | 96,521 | 2.35% | 1,065 | 1,151 | 1,059 | 1,081 | 201,300 | ▼ | -0.31% |
| 2024-12-25 | 265A | Ｈｍコム | 88,153 | 2.15% | 1,190 | 1,212 | 1,156 | 1,195 | 230,900 | ▼ | -0.20% |
| 2024-12-26 | 265A | Ｈｍコム | 84,352 | 2.06% | 1,165 | 1,228 | 1,159 | 1,209 | 244,700 | ▼ | -0.08% |
| 2024-12-27 | 265A | Ｈｍコム | 74,753 | 1.82% | 1,227 | 1,248 | 1,188 | 1,207 | 160,800 | ▼ | -0.24% |
| 2024-12-30 | 265A | Ｈｍコム | 66,856 | 1.63% | 1,207 | 1,231 | 1,177 | 1,221 | 98,600 | ▼ | -0.19% |
| 2025-01-06 | 265A | Ｈｍコム | 62,976 | 1.53% | 1,223 | 1,270 | 1,196 | 1,198 | 126,500 | ▼ | -0.09% |
| 2025-01-17 | 265A | Ｈｍコム | 60,717 | 1.48% | 1,110 | 1,110 | 1,070 | 1,096 | 34,200 | ▼ | -0.05% |
| 2025-01-24 | 265A | Ｈｍコム | 56,128 | 1.37% | 1,069 | 1,130 | 1,068 | 1,129 | 55,000 | ▼ | -0.10% |
| 2025-01-27 | 265A | Ｈｍコム | 59,547 | 1.45% | 1,123 | 1,142 | 1,095 | 1,096 | 51,900 | ▲ | 0.07% |
| 2025-01-29 | 265A | Ｈｍコム | 62,673 | 1.53% | 1,089 | 1,105 | 1,062 | 1,062 | 65,500 | ▲ | 0.08% |
| 2025-01-31 | 265A | Ｈｍコム | 59,358 | 1.45% | 1,007 | 1,009 | 987 | 988 | 95,600 | ▼ | -0.08% |
| 2025-01-31 | 265A | Ｈｍコム | 59,358 | 1.45% | 1,007 | 1,009 | 987 | 988 | 95,600 | ▼ | -0.08% |
| 2025-02-03 | 265A | Ｈｍコム | 61,657 | 1.50% | 979 | 1,007 | 932 | 990 | 112,200 | ▲ | 0.05% |
| 2025-02-03 | 265A | Ｈｍコム | 61,657 | 1.50% | 979 | 1,007 | 932 | 990 | 112,200 | ▲ | 0.05% |
| 2025-02-04 | 265A | Ｈｍコム | 60,068 | 1.46% | 992 | 1,005 | 986 | 1,005 | 48,500 | ▼ | -0.04% |
| 2025-02-04 | 265A | Ｈｍコム | 60,068 | 1.46% | 992 | 1,005 | 986 | 1,005 | 48,500 | ▼ | -0.04% |
| 2025-02-06 | 265A | Ｈｍコム | 55,270 | 1.35% | 998 | 1,008 | 988 | 1,003 | 41,200 | ▼ | -0.10% |
| 2025-02-06 | 265A | Ｈｍコム | 55,270 | 1.35% | 998 | 1,008 | 988 | 1,003 | 41,200 | ▼ | -0.10% |
| 2025-02-10 | 265A | Ｈｍコム | 50,212 | 1.22% | 1,025 | 1,135 | 1,017 | 1,130 | 144,400 | ▼ | -0.13% |
| 2025-02-10 | 265A | Ｈｍコム | 50,212 | 1.22% | 1,025 | 1,135 | 1,017 | 1,130 | 144,400 | ▼ | -0.13% |
| 2025-02-12 | 265A | Ｈｍコム | 54,470 | 1.33% | 1,116 | 1,148 | 1,106 | 1,125 | 82,500 | ▲ | 0.11% |
| 2025-02-12 | 265A | Ｈｍコム | 54,470 | 1.33% | 1,116 | 1,148 | 1,106 | 1,125 | 82,500 | ▲ | 0.11% |
| 2025-02-14 | 265A | Ｈｍコム | 64,885 | 1.58% | 1,120 | 1,162 | 1,070 | 1,150 | 155,600 | ▲ | 0.25% |
| 2025-02-18 | 265A | Ｈｍコム | 81,877 | 2.00% | 930 | 933 | 868 | 895 | 229,500 | ▲ | 0.41% |
| 2025-02-19 | 265A | Ｈｍコム | 81,306 | 1.98% | 898 | 920 | 833 | 880 | 392,700 | ▼ | -0.02% |
| 2025-02-20 | 265A | Ｈｍコム | 77,413 | 1.89% | 889 | 889 | 836 | 838 | 170,000 | ▼ | -0.09% |
| 2025-02-21 | 265A | Ｈｍコム | 78,811 | 1.92% | 838 | 880 | 838 | 841 | 118,000 | ▲ | 0.03% |
| 2025-02-25 | 265A | Ｈｍコム | 84,721 | 2.06% | 840 | 991 | 835 | 973 | 460,100 | ▲ | 0.14% |
| 2025-02-27 | 265A | Ｈｍコム | 78,625 | 1.92% | 906 | 931 | 870 | 879 | 147,800 | ▼ | -0.14% |
| 2025-02-28 | 265A | Ｈｍコム | 75,339 | 1.84% | 870 | 883 | 850 | 865 | 88,000 | ▼ | -0.07% |
| 2025-03-03 | 265A | Ｈｍコム | 67,200 | 1.64% | 919 | 1,015 | 887 | 974 | 740,400 | ▼ | -0.20% |
| 2025-03-04 | 265A | Ｈｍコム | 62,523 | 1.52% | 959 | 984 | 927 | 968 | 251,100 | ▼ | -0.11% |
| 2025-03-05 | 265A | Ｈｍコム | 69,864 | 1.70% | 968 | 988 | 931 | 931 | 166,900 | ▲ | 0.17% |
| 2025-03-06 | 265A | Ｈｍコム | 69,547 | 1.69% | 942 | 942 | 905 | 905 | 122,400 | ▼ | -0.01% |
| 2025-03-07 | 265A | Ｈｍコム | 65,351 | 1.59% | 895 | 900 | 860 | 863 | 165,100 | ▼ | -0.09% |
| 2025-03-10 | 265A | Ｈｍコム | 70,077 | 1.71% | 864 | 874 | 852 | 855 | 76,000 | ▲ | 0.11% |
| 2025-03-11 | 265A | Ｈｍコム | 66,975 | 1.63% | 842 | 860 | 833 | 853 | 67,700 | ▼ | -0.08% |
| 2025-03-13 | 265A | Ｈｍコム | 70,273 | 1.71% | 870 | 889 | 870 | 874 | 37,800 | ▲ | 0.08% |
| 2025-03-18 | 265A | Ｈｍコム | 69,371 | 1.69% | 861 | 872 | 853 | 867 | 46,800 | ▼ | -0.02% |
| 2025-03-24 | 265A | Ｈｍコム | 65,418 | 1.59% | 905 | 920 | 890 | 891 | 69,100 | ▼ | -0.09% |
| 2025-04-01 | 265A | Ｈｍコム | 55,814 | 1.36% | 847 | 854 | 803 | 806 | 103,100 | ▼ | -0.23% |
| 2025-04-02 | 265A | Ｈｍコム | 51,722 | 1.26% | 806 | 806 | 765 | 787 | 71,700 | ▼ | -0.10% |
| 2025-04-03 | 265A | Ｈｍコム | 45,725 | 1.11% | 742 | 784 | 741 | 765 | 61,900 | ▼ | -0.14% |
| 2025-04-04 | 265A | Ｈｍコム | 28,259 | 0.69% | 740 | 756 | 678 | 699 | 191,800 | ▼ | -0.42% |
| 2025-04-07 | 265A | Ｈｍコム | 22,580 | 0.55% | 609 | 647 | 599 | 599 | 120,700 | ▼ | -0.13% |
| 2025-04-08 | 265A | Ｈｍコム | 6,995 | 0.17% | 635 | 685 | 635 | 670 | 85,900 | ▼ | -0.38% |
| 2024-03-01 | 2667 | イメージワン | 96,800 | 0.89% | 352 | 355 | 346 | 353 | 89,600 | ▼ | -0.03% |
| 2024-03-04 | 2667 | イメージワン | 100,300 | 0.92% | 357 | 369 | 354 | 369 | 170,100 | ▲ | 0.03% |
| 2024-03-05 | 2667 | イメージワン | 95,100 | 0.88% | 367 | 393 | 363 | 382 | 425,800 | ▼ | -0.04% |
| 2024-03-06 | 2667 | イメージワン | 84,500 | 0.78% | 378 | 411 | 376 | 400 | 573,100 | ▼ | -0.09% |
| 2024-03-11 | 2667 | イメージワン | 74,500 | 0.68% | 363 | 371 | 356 | 362 | 191,300 | ▼ | -0.09% |
| 2024-03-12 | 2667 | イメージワン | 53,700 | 0.49% | 362 | 370 | 358 | 367 | 107,400 | ▼ | -0.19% |
| 2024-03-13 | 2667 | イメージワン | 59,900 | 0.55% | 371 | 371 | 355 | 357 | 77,700 | ▲ | 0.06% |
| 2024-03-15 | 2667 | イメージワン | 67,000 | 0.62% | 339 | 340 | 332 | 335 | 84,400 | ▲ | 0.06% |
| 2024-03-18 | 2667 | イメージワン | 64,500 | 0.59% | 342 | 345 | 336 | 339 | 172,600 | ▼ | -0.03% |
| 2024-03-19 | 2667 | イメージワン | 92,400 | 0.85% | 334 | 335 | 323 | 328 | 191,200 | ▲ | 0.26% |
| 2024-03-29 | 2667 | イメージワン | 97,500 | 0.90% | 365 | 372 | 353 | 357 | 332,000 | ▲ | 0.05% |
| 2024-04-02 | 2667 | イメージワン | 113,900 | 1.05% | 370 | 377 | 365 | 365 | 184,500 | ▲ | 0.15% |
| 2024-04-04 | 2667 | イメージワン | 122,000 | 1.12% | 369 | 374 | 362 | 368 | 170,800 | ▲ | 0.07% |
| 2024-04-05 | 2667 | イメージワン | 117,300 | 1.08% | 360 | 366 | 353 | 358 | 140,200 | ▼ | -0.04% |
| 2024-04-12 | 2667 | イメージワン | 103,100 | 0.95% | 351 | 353 | 342 | 345 | 101,200 | ▼ | -0.13% |
| 2024-04-15 | 2667 | イメージワン | 113,000 | 1.04% | 341 | 350 | 341 | 350 | 64,500 | ▲ | 0.09% |
| 2024-04-16 | 2667 | イメージワン | 106,800 | 0.98% | 343 | 345 | 337 | 340 | 62,400 | ▼ | -0.06% |
| 2024-04-19 | 2667 | イメージワン | 96,200 | 0.89% | 344 | 344 | 323 | 328 | 155,900 | ▼ | -0.08% |
| 2024-04-30 | 2667 | イメージワン | 86,200 | 0.79% | 329 | 329 | 325 | 325 | 32,300 | ▼ | -0.09% |
| 2024-05-13 | 2667 | イメージワン | 74,500 | 0.68% | 340 | 347 | 339 | 346 | 46,000 | ▼ | -0.10% |
| 2024-05-16 | 2667 | イメージワン | 59,700 | 0.55% | 345 | 368 | 340 | 367 | 361,400 | ▼ | -0.13% |
| 2024-05-17 | 2667 | イメージワン | 52,800 | 0.48% | 363 | 373 | 360 | 372 | 182,600 | ▼ | -0.07% |
| 2025-03-04 | 2667 | イメージワン | 55,700 | 0.51% | 295 | 300 | 286 | 300 | 268,300 | ▲ | 0.10% |
| 2025-03-05 | 2667 | イメージワン | 65,900 | 0.60% | 308 | 308 | 291 | 306 | 387,100 | ▲ | 0.08% |
| 2025-03-06 | 2667 | イメージワン | 55,500 | 0.51% | 306 | 311 | 294 | 296 | 280,200 | ▼ | -0.08% |
| 2025-03-12 | 2667 | イメージワン | 51,300 | 0.47% | 292 | 294 | 287 | 291 | 110,300 | ▼ | -0.04% |
| 2025-03-14 | 2667 | イメージワン | 56,300 | 0.52% | 285 | 287 | 278 | 283 | 113,200 | ▲ | 0.05% |
| 2025-03-17 | 2667 | イメージワン | 52,200 | 0.48% | 283 | 291 | 280 | 281 | 165,700 | ▼ | -0.04% |
| 2025-04-14 | 2667 | イメージワン | 71,700 | 0.66% | 237 | 282 | 220 | 233 | 13,373,000 | ▲ | 0.25% |
| 2025-04-15 | 2667 | イメージワン | 4,300 | 0.03% | 235 | 255 | 235 | 239 | 903,400 | ▼ | -0.63% |
| 2025-01-21 | 2673 | 夢みつけ隊 | 53,000 | 0.50% | 104 | 111 | 99 | 101 | 2,768,300 | ▲ | 0.50% |
| 2025-01-22 | 2673 | 夢みつけ隊 | 67,100 | 0.64% | 101 | 102 | 99 | 100 | 361,500 | ▲ | 0.14% |
| 2025-01-23 | 2673 | 夢みつけ隊 | 81,300 | 0.77% | 99 | 100 | 98 | 99 | 140,000 | ▲ | 0.13% |
| 2025-01-24 | 2673 | 夢みつけ隊 | 18,500 | 0.17% | 99 | 105 | 99 | 103 | 282,600 | ▼ | -0.60% |
| 2024-07-01 | 2681 | ゲオＨＤ | 213,049 | 0.53% | 1,694 | 1,707 | 1,673 | 1,684 | 172,100 | ▲ | 0.11% |
| 2024-07-12 | 2681 | ゲオＨＤ | 195,282 | 0.49% | 1,677 | 1,696 | 1,674 | 1,690 | 215,700 | ▼ | -0.04% |
| 2024-07-19 | 2681 | ゲオＨＤ | 202,070 | 0.50% | 1,729 | 1,740 | 1,691 | 1,709 | 168,900 | ▲ | 0.01% |
| 2024-07-23 | 2681 | ゲオＨＤ | 194,904 | 0.49% | 1,697 | 1,713 | 1,697 | 1,700 | 111,800 | ▼ | -0.01% |
| 2024-07-26 | 2681 | ゲオＨＤ | 202,388 | 0.50% | 1,646 | 1,674 | 1,642 | 1,642 | 147,900 | ▲ | 0.01% |
| 2024-08-02 | 2681 | ゲオＨＤ | 173,190 | 0.43% | 1,525 | 1,542 | 1,488 | 1,488 | 513,000 | ▼ | -0.07% |
| 2024-10-10 | 2698 | キャンドゥ | 85,386 | 0.50% | 3,290 | 3,290 | 3,190 | 3,215 | 34,300 | ▲ | 0.06% |
| 2024-10-11 | 2698 | キャンドゥ | 83,306 | 0.49% | 3,245 | 3,295 | 3,220 | 3,280 | 25,800 | ▼ | -0.01% |
| 2024-10-23 | 2698 | キャンドゥ | 84,568 | 0.50% | 3,235 | 3,235 | 3,185 | 3,185 | 13,600 | ▲ | 0.01% |
| 2024-10-24 | 2698 | キャンドゥ | 83,417 | 0.49% | 3,180 | 3,215 | 3,165 | 3,195 | 14,700 | ▼ | -0.01% |
| 2024-10-25 | 2698 | キャンドゥ | 84,122 | 0.50% | 3,195 | 3,195 | 3,135 | 3,165 | 12,800 | ▲ | 0.01% |
| 2024-10-28 | 2698 | キャンドゥ | 81,850 | 0.48% | 3,190 | 3,220 | 3,175 | 3,190 | 6,800 | ▼ | -0.02% |
| 2024-11-08 | 269A | サピート | 10,000 | 0.65% | 8,160 | 8,460 | 5,610 | 5,610 | 608,000 | ▲ | 0.65% |
| 2024-11-11 | 269A | サピート | 8,200 | 0.53% | 5,510 | 6,250 | 4,610 | 4,610 | 470,600 | ▼ | -0.12% |
| 2024-11-12 | 269A | サピート | 0 | 0.00% | 4,540 | 4,720 | 3,910 | 3,910 | 376,000 | ▼ | -0.53% |
| 2024-11-21 | 269A | サピート | 22,100 | 1.44% | 3,335 | 3,720 | 3,295 | 3,445 | 224,000 | ▲ | 1.44% |
| 2024-11-22 | 269A | サピート | 28,200 | 1.84% | 3,430 | 3,435 | 3,160 | 3,210 | 117,100 | ▲ | 0.40% |
| 2024-11-25 | 269A | サピート | 29,300 | 1.91% | 3,220 | 3,325 | 3,125 | 3,240 | 78,900 | ▲ | 0.06% |
| 2024-11-27 | 269A | サピート | 32,200 | 2.10% | 3,100 | 3,100 | 2,870 | 2,883 | 59,800 | ▲ | 0.19% |
| 2024-11-28 | 269A | サピート | 31,900 | 2.08% | 2,830 | 3,380 | 2,791 | 3,190 | 139,600 | ▼ | -0.02% |
| 2024-12-06 | 269A | サピート | 30,900 | 1.95% | 2,638 | 2,680 | 2,570 | 2,678 | 36,100 | ▼ | -0.13% |
| 2024-12-09 | 269A | サピート | 32,100 | 2.03% | 2,628 | 2,730 | 2,601 | 2,601 | 22,000 | ▲ | 0.07% |
| 2024-12-10 | 269A | サピート | 33,700 | 2.13% | 2,578 | 2,578 | 2,457 | 2,460 | 33,400 | ▲ | 0.10% |
| 2024-12-12 | 269A | サピート | 35,400 | 2.24% | 2,350 | 2,578 | 2,348 | 2,449 | 59,400 | ▲ | 0.11% |
| 2024-12-13 | 269A | サピート | 30,000 | 1.90% | 2,428 | 2,948 | 2,411 | 2,800 | 110,800 | ▼ | -0.34% |
| 2024-12-17 | 269A | サピート | 31,900 | 2.02% | 2,595 | 2,750 | 2,476 | 2,481 | 43,400 | ▲ | 0.12% |
| 2024-12-18 | 269A | サピート | 31,000 | 1.96% | 2,481 | 2,529 | 2,407 | 2,506 | 18,500 | ▼ | -0.06% |
| 2024-12-20 | 269A | サピート | 31,700 | 2.01% | 2,436 | 2,480 | 2,388 | 2,395 | 21,500 | ▲ | 0.04% |
| 2024-12-23 | 269A | サピート | 30,700 | 1.94% | 2,395 | 2,415 | 2,305 | 2,331 | 23,100 | ▼ | -0.06% |
| 2024-12-27 | 269A | サピート | 32,700 | 2.07% | 2,349 | 2,740 | 2,321 | 2,579 | 106,400 | ▲ | 0.12% |
| 2024-12-30 | 269A | サピート | 31,300 | 1.98% | 2,547 | 2,592 | 2,480 | 2,519 | 30,400 | ▼ | -0.08% |
| 2025-01-06 | 269A | サピート | 32,400 | 2.05% | 2,520 | 2,720 | 2,424 | 2,656 | 43,900 | ▲ | 0.06% |
| 2025-01-07 | 269A | サピート | 33,200 | 2.10% | 2,756 | 3,160 | 2,701 | 3,160 | 124,100 | ▲ | 0.05% |
| 2025-01-08 | 269A | サピート | 35,100 | 2.22% | 3,430 | 3,860 | 3,430 | 3,860 | 96,900 | ▲ | 0.12% |
| 2025-01-09 | 269A | サピート | 39,600 | 2.51% | 3,300 | 3,670 | 3,160 | 3,160 | 349,700 | ▲ | 0.28% |
| 2025-01-10 | 269A | サピート | 41,600 | 2.63% | 3,090 | 3,820 | 3,020 | 3,570 | 782,800 | ▲ | 0.12% |
| 2025-01-16 | 269A | サピート | 45,100 | 2.85% | 3,095 | 3,400 | 3,080 | 3,200 | 116,600 | ▲ | 0.22% |
| 2025-01-17 | 269A | サピート | 55,600 | 3.52% | 3,250 | 3,900 | 3,240 | 3,900 | 554,400 | ▲ | 0.67% |
| 2025-01-20 | 269A | サピート | 58,000 | 3.67% | 3,940 | 4,450 | 3,900 | 4,275 | 542,700 | ▲ | 0.14% |
| 2025-01-21 | 269A | サピート | 62,500 | 3.96% | 4,080 | 4,300 | 3,780 | 4,090 | 286,400 | ▲ | 0.29% |
| 2025-01-22 | 269A | サピート | 69,700 | 4.41% | 4,020 | 4,260 | 3,875 | 3,910 | 188,300 | ▲ | 0.45% |
| 2025-01-23 | 269A | サピート | 71,100 | 4.50% | 3,900 | 3,900 | 3,545 | 3,550 | 99,100 | ▲ | 0.08% |
| 2025-01-27 | 269A | サピート | 73,700 | 4.67% | 3,565 | 4,080 | 3,565 | 3,750 | 257,400 | ▲ | 0.16% |
| 2025-01-28 | 269A | サピート | 70,100 | 4.44% | 3,610 | 4,280 | 3,600 | 4,150 | 358,600 | ▼ | -0.22% |
| 2025-01-29 | 269A | サピート | 71,100 | 4.50% | 4,165 | 4,695 | 4,090 | 4,090 | 602,100 | ▲ | 0.05% |
| 2025-02-03 | 269A | サピート | 72,900 | 4.62% | 3,920 | 3,980 | 3,770 | 3,770 | 88,400 | ▲ | 0.12% |
| 2025-02-03 | 269A | サピート | 72,900 | 4.62% | 3,920 | 3,980 | 3,770 | 3,770 | 88,400 | ▲ | 0.12% |
| 2025-02-05 | 269A | サピート | 76,500 | 4.85% | 4,150 | 4,150 | 3,885 | 3,930 | 66,700 | ▲ | 0.22% |
| 2025-02-05 | 269A | サピート | 76,500 | 4.85% | 4,150 | 4,150 | 3,885 | 3,930 | 66,700 | ▲ | 0.22% |
| 2025-02-06 | 269A | サピート | 77,400 | 4.90% | 3,920 | 4,030 | 3,850 | 3,910 | 39,700 | ▲ | 0.05% |
| 2025-02-06 | 269A | サピート | 77,400 | 4.90% | 3,920 | 4,030 | 3,850 | 3,910 | 39,700 | ▲ | 0.05% |
| 2025-02-12 | 269A | サピート | 79,600 | 5.04% | 3,990 | 4,040 | 3,920 | 4,010 | 47,400 | ▲ | 0.13% |
| 2025-02-12 | 269A | サピート | 79,600 | 5.04% | 3,990 | 4,040 | 3,920 | 4,010 | 47,400 | ▲ | 0.13% |
| 2025-02-14 | 269A | サピート | 80,900 | 5.12% | 4,000 | 4,420 | 3,990 | 4,185 | 251,000 | ▲ | 0.08% |
| 2025-02-17 | 269A | サピート | 44,500 | 2.82% | 3,800 | 4,130 | 3,700 | 3,935 | 175,100 | ▼ | -2.30% |
| 2025-02-18 | 269A | サピート | 42,900 | 2.72% | 3,930 | 3,945 | 3,860 | 3,870 | 28,500 | ▼ | -0.09% |
| 2025-02-19 | 269A | サピート | 45,500 | 2.88% | 3,900 | 3,900 | 3,750 | 3,765 | 33,900 | ▲ | 0.15% |
| 2025-02-20 | 269A | サピート | 48,800 | 3.09% | 3,790 | 3,790 | 3,505 | 3,570 | 56,400 | ▲ | 0.20% |
| 2025-02-21 | 269A | サピート | 51,300 | 3.25% | 3,500 | 3,500 | 3,330 | 3,350 | 54,700 | ▲ | 0.16% |
| 2025-02-25 | 269A | サピート | 49,800 | 3.15% | 3,235 | 3,300 | 3,120 | 3,170 | 42,600 | ▼ | -0.10% |
| 2025-02-26 | 269A | サピート | 51,700 | 3.27% | 3,170 | 3,265 | 3,000 | 3,170 | 34,900 | ▲ | 0.12% |
| 2025-02-27 | 269A | サピート | 50,400 | 3.19% | 3,160 | 3,160 | 3,075 | 3,140 | 14,600 | ▼ | -0.08% |
| 2025-02-28 | 269A | サピート | 47,700 | 3.02% | 3,110 | 3,110 | 2,941 | 2,987 | 33,600 | ▼ | -0.16% |
| 2025-03-06 | 269A | サピート | 49,200 | 3.11% | 2,987 | 3,050 | 2,897 | 2,900 | 21,900 | ▲ | 0.08% |
| 2025-03-07 | 269A | サピート | 47,800 | 3.03% | 2,850 | 2,880 | 2,790 | 2,795 | 19,500 | ▼ | -0.08% |
| 2025-03-10 | 269A | サピート | 47,000 | 2.98% | 2,781 | 2,824 | 2,751 | 2,765 | 11,000 | ▼ | -0.04% |
| 2025-03-11 | 269A | サピート | 42,600 | 2.70% | 2,709 | 2,711 | 2,600 | 2,656 | 28,200 | ▼ | -0.27% |
| 2025-03-12 | 269A | サピート | 42,100 | 2.66% | 2,660 | 2,789 | 2,660 | 2,784 | 14,200 | ▼ | -0.04% |
| 2025-03-13 | 269A | サピート | 47,300 | 2.99% | 2,834 | 3,135 | 2,801 | 2,871 | 61,800 | ▲ | 0.33% |
| 2025-03-14 | 269A | サピート | 51,700 | 3.27% | 2,938 | 3,080 | 2,907 | 2,997 | 39,500 | ▲ | 0.27% |
| 2025-03-19 | 269A | サピート | 48,300 | 3.06% | 2,900 | 2,900 | 2,821 | 2,850 | 13,800 | ▼ | -0.20% |
| 2025-03-24 | 269A | サピート | 47,300 | 2.99% | 2,862 | 2,901 | 2,804 | 2,821 | 10,400 | ▼ | -0.06% |
| 2025-03-27 | 269A | サピート | 45,000 | 2.85% | 2,745 | 2,776 | 2,669 | 2,733 | 11,500 | ▼ | -0.14% |
| 2025-03-28 | 269A | サピート | 44,000 | 2.78% | 2,684 | 2,811 | 2,684 | 2,737 | 15,600 | ▼ | -0.07% |
| 2025-04-01 | 269A | サピート | 41,100 | 2.60% | 2,608 | 2,659 | 2,511 | 2,568 | 13,600 | ▼ | -0.17% |
| 2025-04-02 | 269A | サピート | 40,500 | 2.56% | 2,521 | 2,522 | 2,461 | 2,470 | 14,100 | ▼ | -0.04% |
| 2025-04-03 | 269A | サピート | 36,300 | 2.30% | 2,320 | 2,439 | 2,248 | 2,390 | 17,500 | ▼ | -0.26% |
| 2025-04-04 | 269A | サピート | 30,500 | 1.93% | 2,340 | 2,386 | 2,134 | 2,229 | 41,300 | ▼ | -0.36% |
| 2025-04-07 | 269A | サピート | 26,500 | 1.68% | 1,859 | 1,998 | 1,830 | 1,843 | 29,500 | ▼ | -0.25% |
| 2025-04-09 | 269A | サピート | 25,000 | 1.58% | 2,193 | 2,222 | 2,069 | 2,130 | 12,900 | ▼ | -0.09% |
| 2025-04-16 | 269A | サピート | 28,900 | 1.83% | 2,320 | 2,861 | 2,320 | 2,325 | 75,700 | ▲ | 0.25% |
| 2025-01-21 | 2721 | ＪＨＤ | 37,200 | 0.52% | 206 | 221 | 203 | 216 | 286,600 | ▲ | 0.14% |
| 2025-01-22 | 2721 | ＪＨＤ | 50,000 | 0.70% | 220 | 230 | 202 | 204 | 438,100 | ▲ | 0.17% |
| 2025-01-23 | 2721 | ＪＨＤ | 21,100 | 0.29% | 199 | 202 | 192 | 198 | 248,000 | ▼ | -0.41% |
| 2025-01-17 | 2726 | パルＨＤ | 465,049 | 0.50% | 3,120 | 3,245 | 3,115 | 3,220 | 555,000 | ▲ | 0.08% |
| 2025-02-05 | 2726 | パルＨＤ | 327 | 0.00% | 3,300 | 3,345 | 3,270 | 3,315 | 212,300 | ▼ | -0.50% |
| 2025-02-05 | 2726 | パルＨＤ | 327 | 0.00% | 3,300 | 3,345 | 3,270 | 3,315 | 212,300 | ▼ | -0.50% |
| 2024-10-10 | 2735 | ワッツ | 88,100 | 0.65% | 776 | 783 | 747 | 754 | 335,900 | ▲ | 0.43% |
| 2024-10-11 | 2735 | ワッツ | 59,700 | 0.44% | 739 | 761 | 721 | 721 | 429,700 | ▼ | -0.21% |
| 2025-01-28 | 2743 | ピクセル | 524,300 | 0.56% | 92 | 92 | 89 | 90 | 944,900 | ▲ | 0.09% |
| 2025-01-29 | 2743 | ピクセル | 244,200 | 0.26% | 88 | 92 | 87 | 90 | 1,136,100 | ▼ | -0.30% |
| 2025-01-31 | 2743 | ピクセル | 566,500 | 0.61% | 85 | 97 | 85 | 90 | 2,459,200 | ▲ | 0.17% |
| 2025-01-31 | 2743 | ピクセル | 566,500 | 0.61% | 85 | 97 | 85 | 90 | 2,459,200 | ▲ | 0.17% |
| 2025-02-03 | 2743 | ピクセル | 914,900 | 0.98% | 96 | 116 | 95 | 111 | 16,278,500 | ▲ | 0.37% |
| 2025-02-03 | 2743 | ピクセル | 914,900 | 0.98% | 96 | 116 | 95 | 111 | 16,278,500 | ▲ | 0.37% |
| 2025-02-04 | 2743 | ピクセル | 682,000 | 0.73% | 106 | 109 | 97 | 100 | 4,514,000 | ▼ | -0.25% |
| 2025-02-04 | 2743 | ピクセル | 682,000 | 0.73% | 106 | 109 | 97 | 100 | 4,514,000 | ▼ | -0.25% |
| 2025-02-05 | 2743 | ピクセル | 586,900 | 0.62% | 99 | 103 | 95 | 103 | 1,616,900 | ▼ | -0.10% |
| 2025-02-05 | 2743 | ピクセル | 586,900 | 0.62% | 99 | 103 | 95 | 103 | 1,616,900 | ▼ | -0.10% |
| 2025-02-06 | 2743 | ピクセル | 516,600 | 0.55% | 101 | 102 | 96 | 97 | 1,377,200 | ▼ | -0.06% |
| 2025-02-06 | 2743 | ピクセル | 516,600 | 0.55% | 101 | 102 | 96 | 97 | 1,377,200 | ▼ | -0.06% |
| 2025-02-07 | 2743 | ピクセル | 414,200 | 0.44% | 96 | 98 | 94 | 97 | 856,200 | ▼ | -0.11% |
| 2025-02-07 | 2743 | ピクセル | 414,200 | 0.44% | 96 | 98 | 94 | 97 | 856,200 | ▼ | -0.11% |
| 2025-02-20 | 2743 | ピクセル | 673,200 | 0.70% | 100 | 100 | 96 | 96 | 1,369,300 | ▲ | 0.27% |
| 2025-02-21 | 2743 | ピクセル | 833,300 | 0.87% | 96 | 97 | 93 | 93 | 1,311,700 | ▲ | 0.17% |
| 2025-02-25 | 2743 | ピクセル | 668,100 | 0.70% | 84 | 92 | 83 | 91 | 1,636,700 | ▼ | -0.17% |
| 2025-02-26 | 2743 | ピクセル | 650,000 | 0.68% | 89 | 91 | 87 | 87 | 634,200 | ▼ | -0.01% |
| 2025-02-28 | 2743 | ピクセル | 778,200 | 0.80% | 92 | 98 | 87 | 88 | 2,994,300 | ▲ | 0.12% |
| 2025-03-04 | 2743 | ピクセル | 872,000 | 0.90% | 86 | 87 | 85 | 86 | 549,900 | ▲ | 0.09% |
| 2025-03-06 | 2743 | ピクセル | 998,000 | 1.03% | 84 | 94 | 82 | 89 | 2,084,600 | ▲ | 0.13% |
| 2025-03-10 | 2743 | ピクセル | 921,500 | 0.94% | 88 | 88 | 84 | 85 | 464,900 | ▼ | -0.09% |
| 2025-03-11 | 2743 | ピクセル | 853,200 | 0.87% | 84 | 87 | 83 | 87 | 784,700 | ▼ | -0.06% |
| 2025-03-12 | 2743 | ピクセル | 878,300 | 0.90% | 90 | 95 | 87 | 92 | 1,771,800 | ▲ | 0.03% |
| 2025-03-14 | 2743 | ピクセル | 1,009,500 | 1.04% | 88 | 91 | 87 | 91 | 500,900 | ▲ | 0.14% |
| 2025-03-21 | 2743 | ピクセル | 951,800 | 0.98% | 86 | 87 | 85 | 85 | 572,500 | ▼ | -0.06% |
| 2025-03-28 | 2743 | ピクセル | 753,900 | 0.77% | 78 | 87 | 77 | 78 | 2,095,100 | ▼ | -0.20% |
| 2025-03-31 | 2743 | ピクセル | 636,100 | 0.65% | 77 | 98 | 68 | 77 | 5,910,500 | ▼ | -0.12% |
| 2025-04-01 | 2743 | ピクセル | 565,900 | 0.58% | 78 | 79 | 74 | 75 | 989,600 | ▼ | -0.07% |
| 2025-04-04 | 2743 | ピクセル | 310,500 | 0.31% | 66 | 68 | 61 | 65 | 1,535,200 | ▼ | -0.26% |
| 2025-04-03 | 2753 | あみやき亭 | 120,453 | 0.58% | 1,524 | 1,595 | 1,519 | 1,577 | 392,300 | ▲ | 0.13% |
| 2025-04-04 | 2753 | あみやき亭 | 33,736 | 0.16% | 1,569 | 1,573 | 1,370 | 1,415 | 939,600 | ▼ | -0.41% |
| 2024-03-01 | 2767 | 円谷フィＨＤ | 372,609 | 0.53% | 1,558 | 1,654 | 1,558 | 1,624 | 3,613,700 | ▼ | -0.15% |
| 2024-03-04 | 2767 | 円谷フィＨＤ | 424,288 | 0.61% | 1,600 | 1,625 | 1,524 | 1,526 | 3,504,600 | ▲ | 0.07% |
| 2024-03-06 | 2767 | 円谷フィＨＤ | 355,779 | 0.51% | 1,496 | 1,547 | 1,496 | 1,533 | 1,571,300 | ▼ | -0.09% |
| 2024-03-08 | 2767 | 円谷フィＨＤ | 323,355 | 0.46% | 1,501 | 1,524 | 1,479 | 1,488 | 1,505,200 | ▼ | -0.04% |
| 2024-03-13 | 2767 | 円谷フィＨＤ | 352,716 | 0.50% | 1,571 | 1,574 | 1,519 | 1,540 | 1,012,600 | ▲ | 0.03% |
| 2024-03-14 | 2767 | 円谷フィＨＤ | 256,302 | 0.36% | 1,555 | 1,621 | 1,540 | 1,611 | 1,774,700 | ▼ | -0.14% |
| 2024-04-09 | 2767 | 円谷フィＨＤ | 349,482 | 0.50% | 1,598 | 1,650 | 1,598 | 1,647 | 781,100 | ▲ | 0.09% |
| 2024-04-15 | 2767 | 円谷フィＨＤ | 446,886 | 0.64% | 1,618 | 1,667 | 1,616 | 1,641 | 914,500 | ▲ | 0.14% |
| 2024-04-18 | 2767 | 円谷フィＨＤ | 395,911 | 0.57% | 1,616 | 1,679 | 1,558 | 1,667 | 1,766,500 | ▼ | -0.07% |
| 2024-04-19 | 2767 | 円谷フィＨＤ | 438,187 | 0.63% | 1,689 | 1,694 | 1,592 | 1,611 | 1,631,100 | ▲ | 0.06% |
| 2024-04-22 | 2767 | 円谷フィＨＤ | 397,930 | 0.57% | 1,651 | 1,678 | 1,635 | 1,675 | 1,082,600 | ▼ | -0.06% |
| 2024-05-02 | 2767 | 円谷フィＨＤ | 466,119 | 0.67% | 1,722 | 1,758 | 1,719 | 1,741 | 774,200 | ▲ | 0.10% |
| 2024-05-10 | 2767 | 円谷フィＨＤ | 405,140 | 0.58% | 1,762 | 1,805 | 1,741 | 1,772 | 994,300 | ▼ | -0.09% |
| 2024-05-15 | 2767 | 円谷フィＨＤ | 278,430 | 0.40% | 1,842 | 1,917 | 1,707 | 1,707 | 3,810,900 | ▼ | -0.17% |
| 2024-05-20 | 2767 | 円谷フィＨＤ | 366,859 | 0.52% | 1,605 | 1,654 | 1,599 | 1,608 | 1,010,800 | ▲ | 0.12% |
| 2024-05-21 | 2767 | 円谷フィＨＤ | 430,966 | 0.62% | 1,599 | 1,605 | 1,556 | 1,569 | 964,200 | ▲ | 0.09% |
| 2024-05-22 | 2767 | 円谷フィＨＤ | 403,275 | 0.58% | 1,550 | 1,590 | 1,535 | 1,581 | 695,200 | ▼ | -0.04% |
| 2024-05-31 | 2767 | 円谷フィＨＤ | 433,454 | 0.66% | 1,477 | 1,517 | 1,461 | 1,490 | 779,200 | ▲ | 0.08% |
| 2024-06-03 | 2767 | 円谷フィＨＤ | 469,738 | 0.71% | 1,500 | 1,540 | 1,484 | 1,503 | 715,700 | ▲ | 0.04% |
| 2024-06-13 | 2767 | 円谷フィＨＤ | 438,664 | 0.67% | 1,610 | 1,660 | 1,602 | 1,643 | 1,346,600 | ▼ | -0.03% |
| 2024-06-18 | 2767 | 円谷フィＨＤ | 478,464 | 0.73% | 1,750 | 1,767 | 1,634 | 1,648 | 1,205,300 | ▲ | 0.05% |
| 2024-06-24 | 2767 | 円谷フィＨＤ | 548,698 | 0.83% | 1,650 | 1,650 | 1,595 | 1,618 | 680,500 | ▲ | 0.09% |
| 2024-06-27 | 2767 | 円谷フィＨＤ | 508,671 | 0.77% | 1,670 | 1,747 | 1,652 | 1,736 | 1,265,200 | ▼ | -0.05% |
| 2024-07-03 | 2767 | 円谷フィＨＤ | 528,558 | 0.80% | 1,663 | 1,669 | 1,626 | 1,636 | 918,800 | ▲ | 0.03% |
| 2024-07-04 | 2767 | 円谷フィＨＤ | 518,607 | 0.79% | 1,635 | 1,676 | 1,626 | 1,668 | 523,100 | ▼ | -0.01% |
| 2024-07-04 | 2767 | 円谷フィＨＤ | 518,607 | 0.79% | 1,635 | 1,676 | 1,626 | 1,668 | 523,100 | ▼ | -0.01% |
| 2024-07-18 | 2767 | 円谷フィＨＤ | 566,721 | 0.86% | 1,710 | 1,754 | 1,710 | 1,719 | 917,000 | ▲ | 0.06% |
| 2024-07-19 | 2767 | 円谷フィＨＤ | 620,996 | 0.94% | 1,706 | 1,714 | 1,681 | 1,683 | 679,300 | ▲ | 0.07% |
| 2024-07-23 | 2767 | 円谷フィＨＤ | 703,859 | 1.07% | 1,677 | 1,706 | 1,615 | 1,641 | 1,215,200 | ▲ | 0.13% |
| 2024-07-24 | 2767 | 円谷フィＨＤ | 724,710 | 1.10% | 1,621 | 1,624 | 1,560 | 1,568 | 1,297,800 | ▲ | 0.03% |
| 2024-07-29 | 2767 | 円谷フィＨＤ | 712,694 | 1.08% | 1,556 | 1,600 | 1,552 | 1,575 | 439,500 | ▼ | -0.02% |
| 2024-08-01 | 2767 | 円谷フィＨＤ | 760,421 | 1.16% | 1,558 | 1,558 | 1,494 | 1,508 | 702,300 | ▲ | 0.07% |
| 2024-08-02 | 2767 | 円谷フィＨＤ | 700,984 | 1.07% | 1,438 | 1,468 | 1,419 | 1,420 | 1,197,300 | ▼ | -0.08% |
| 2024-08-05 | 2767 | 円谷フィＨＤ | 585,530 | 0.89% | 1,270 | 1,292 | 1,120 | 1,120 | 2,815,300 | ▼ | -0.18% |
| 2024-08-06 | 2767 | 円谷フィＨＤ | 677,842 | 1.03% | 1,270 | 1,385 | 1,270 | 1,339 | 1,794,700 | ▲ | 0.14% |
| 2024-08-07 | 2767 | 円谷フィＨＤ | 728,912 | 1.11% | 1,325 | 1,432 | 1,316 | 1,387 | 1,261,200 | ▲ | 0.08% |
| 2024-08-08 | 2767 | 円谷フィＨＤ | 796,743 | 1.21% | 1,378 | 1,436 | 1,369 | 1,411 | 912,400 | ▲ | 0.09% |
| 2024-08-09 | 2767 | 円谷フィＨＤ | 851,183 | 1.30% | 1,431 | 1,465 | 1,417 | 1,459 | 966,600 | ▲ | 0.09% |
| 2024-08-13 | 2767 | 円谷フィＨＤ | 569,546 | 0.87% | 1,750 | 1,759 | 1,697 | 1,759 | 2,158,600 | ▼ | -0.43% |
| 2024-08-14 | 2767 | 円谷フィＨＤ | 602,979 | 0.92% | 1,740 | 1,859 | 1,634 | 1,714 | 2,943,200 | ▲ | 0.05% |
| 2024-08-21 | 2767 | 円谷フィＨＤ | 655,143 | 1.00% | 1,825 | 1,839 | 1,770 | 1,797 | 522,800 | ▲ | 0.07% |
| 2024-08-22 | 2767 | 円谷フィＨＤ | 624,716 | 0.95% | 1,820 | 1,936 | 1,814 | 1,879 | 1,965,700 | ▼ | -0.05% |
| 2024-08-30 | 2767 | 円谷フィＨＤ | 673,890 | 1.02% | 2,079 | 2,173 | 2,063 | 2,167 | 1,697,700 | ▲ | 0.12% |
| 2024-09-03 | 2767 | 円谷フィＨＤ | 633,323 | 0.96% | 2,010 | 2,049 | 1,978 | 2,035 | 1,528,600 | ▼ | -0.06% |
| 2024-09-11 | 2767 | 円谷フィＨＤ | 682,238 | 1.04% | 2,000 | 2,050 | 1,972 | 1,990 | 918,600 | ▲ | 0.08% |
| 2024-09-18 | 2767 | 円谷フィＨＤ | 566,513 | 0.86% | 2,345 | 2,487 | 2,321 | 2,374 | 2,833,800 | ▼ | -0.18% |
| 2024-09-26 | 2767 | 円谷フィＨＤ | 519,774 | 0.79% | 2,452 | 2,548 | 2,435 | 2,519 | 898,500 | ▼ | -0.06% |
| 2024-10-02 | 2767 | 円谷フィＨＤ | 570,173 | 0.87% | 2,500 | 2,530 | 2,432 | 2,445 | 884,300 | ▲ | 0.07% |
| 2024-10-03 | 2767 | 円谷フィＨＤ | 349,965 | 0.53% | 2,502 | 2,558 | 2,448 | 2,467 | 736,500 | ▼ | -0.34% |
| 2024-10-07 | 2767 | 円谷フィＨＤ | 322,806 | 0.49% | 2,414 | 2,420 | 2,345 | 2,356 | 685,300 | ▼ | -0.04% |
| 2024-10-08 | 2767 | 円谷フィＨＤ | 328,262 | 0.50% | 2,406 | 2,456 | 2,350 | 2,351 | 763,200 | ▲ | 0.01% |
| 2024-10-23 | 2767 | 円谷フィＨＤ | 399,416 | 0.61% | 2,258 | 2,280 | 2,219 | 2,219 | 454,400 | ▲ | 0.10% |
| 2024-10-29 | 2767 | 円谷フィＨＤ | 353,590 | 0.54% | 2,157 | 2,157 | 2,053 | 2,064 | 712,000 | ▼ | -0.06% |
| 2024-10-31 | 2767 | 円谷フィＨＤ | 273,464 | 0.41% | 2,077 | 2,085 | 2,012 | 2,065 | 705,600 | ▼ | -0.13% |
| 2024-11-14 | 2767 | 円谷フィＨＤ | 440,015 | 0.67% | 1,919 | 1,919 | 1,846 | 1,872 | 1,188,800 | ▲ | 0.33% |
| 2024-11-15 | 2767 | 円谷フィＨＤ | 493,735 | 0.75% | 2,013 | 2,175 | 1,839 | 2,063 | 5,393,300 | ▲ | 0.07% |
| 2024-11-21 | 2767 | 円谷フィＨＤ | 435,857 | 0.66% | 2,121 | 2,205 | 2,069 | 2,190 | 1,015,000 | ▼ | -0.08% |
| 2024-11-28 | 2767 | 円谷フィＨＤ | 468,531 | 0.71% | 2,167 | 2,207 | 2,132 | 2,144 | 735,700 | ▲ | 0.04% |
| 2024-12-04 | 2767 | 円谷フィＨＤ | 571,447 | 0.87% | 2,118 | 2,123 | 1,932 | 1,993 | 2,509,100 | ▲ | 0.16% |
| 2024-12-05 | 2767 | 円谷フィＨＤ | 497,239 | 0.75% | 2,003 | 2,067 | 1,972 | 2,052 | 1,393,400 | ▼ | -0.12% |
| 2024-12-13 | 2767 | 円谷フィＨＤ | 562,670 | 0.85% | 1,881 | 1,886 | 1,820 | 1,826 | 779,800 | ▲ | 0.09% |
| 2024-12-17 | 2767 | 円谷フィＨＤ | 518,886 | 0.79% | 1,776 | 1,778 | 1,712 | 1,713 | 1,375,800 | ▼ | -0.05% |
| 2024-12-18 | 2767 | 円谷フィＨＤ | 571,568 | 0.87% | 1,729 | 1,738 | 1,696 | 1,707 | 903,300 | ▲ | 0.07% |
| 2024-12-20 | 2767 | 円谷フィＨＤ | 635,167 | 0.97% | 1,751 | 1,796 | 1,730 | 1,730 | 749,800 | ▲ | 0.09% |
| 2024-12-30 | 2767 | 円谷フィＨＤ | 660,019 | 1.00% | 1,860 | 1,864 | 1,822 | 1,833 | 464,000 | ▲ | 0.03% |
| 2025-01-17 | 2767 | 円谷フィＨＤ | 638,841 | 0.97% | 1,795 | 1,802 | 1,714 | 1,737 | 1,037,800 | ▼ | -0.03% |
| 2025-01-21 | 2767 | 円谷フィＨＤ | 582,757 | 0.89% | 1,770 | 1,789 | 1,736 | 1,783 | 624,100 | ▼ | -0.07% |
| 2025-01-24 | 2767 | 円谷フィＨＤ | 596,197 | 0.91% | 1,825 | 1,885 | 1,823 | 1,845 | 654,200 | ▲ | 0.02% |
| 2025-01-30 | 2767 | 円谷フィＨＤ | 576,902 | 0.88% | 1,853 | 1,904 | 1,816 | 1,900 | 778,700 | ▼ | -0.03% |
| 2025-01-30 | 2767 | 円谷フィＨＤ | 576,902 | 0.88% | 1,853 | 1,904 | 1,816 | 1,900 | 778,700 | ▼ | -0.03% |
| 2025-02-04 | 2767 | 円谷フィＨＤ | 603,551 | 0.92% | 1,839 | 1,855 | 1,805 | 1,844 | 607,700 | ▲ | 0.04% |
| 2025-02-04 | 2767 | 円谷フィＨＤ | 603,551 | 0.92% | 1,839 | 1,855 | 1,805 | 1,844 | 607,700 | ▲ | 0.04% |
| 2025-02-05 | 2767 | 円谷フィＨＤ | 570,534 | 0.87% | 1,870 | 1,889 | 1,843 | 1,863 | 668,000 | ▼ | -0.05% |
| 2025-02-05 | 2767 | 円谷フィＨＤ | 570,534 | 0.87% | 1,870 | 1,889 | 1,843 | 1,863 | 668,000 | ▼ | -0.05% |
| 2025-02-07 | 2767 | 円谷フィＨＤ | 631,691 | 0.96% | 1,960 | 1,976 | 1,921 | 1,930 | 1,140,200 | ▲ | 0.08% |
| 2025-02-07 | 2767 | 円谷フィＨＤ | 631,691 | 0.96% | 1,960 | 1,976 | 1,921 | 1,930 | 1,140,200 | ▲ | 0.08% |
| 2025-02-10 | 2767 | 円谷フィＨＤ | 575,632 | 0.87% | 1,770 | 1,787 | 1,606 | 1,649 | 4,133,000 | ▼ | -0.08% |
| 2025-02-10 | 2767 | 円谷フィＨＤ | 575,632 | 0.87% | 1,770 | 1,787 | 1,606 | 1,649 | 4,133,000 | ▼ | -0.08% |
| 2025-02-12 | 2767 | 円谷フィＨＤ | 517,478 | 0.79% | 1,651 | 1,815 | 1,642 | 1,804 | 2,459,900 | ▼ | -0.07% |
| 2025-02-12 | 2767 | 円谷フィＨＤ | 517,478 | 0.79% | 1,651 | 1,815 | 1,642 | 1,804 | 2,459,900 | ▼ | -0.07% |
| 2025-02-17 | 2767 | 円谷フィＨＤ | 544,877 | 0.83% | 1,674 | 1,682 | 1,647 | 1,649 | 798,800 | ▲ | 0.03% |
| 2025-03-07 | 2767 | 円谷フィＨＤ | 508,830 | 0.77% | 1,660 | 1,686 | 1,604 | 1,617 | 1,497,700 | ▼ | -0.05% |
| 2025-03-10 | 2767 | 円谷フィＨＤ | 423,047 | 0.64% | 1,630 | 1,698 | 1,618 | 1,677 | 1,316,700 | ▼ | -0.13% |
| 2025-03-28 | 2767 | 円谷フィＨＤ | 473,189 | 0.72% | 1,830 | 1,886 | 1,808 | 1,828 | 1,618,000 | ▲ | 0.07% |
| 2025-04-01 | 2767 | 円谷フィＨＤ | 609,274 | 0.93% | 1,764 | 1,845 | 1,720 | 1,815 | 1,395,200 | ▲ | 0.21% |
| 2025-04-03 | 2767 | 円谷フィＨＤ | 661,525 | 1.01% | 1,653 | 1,775 | 1,648 | 1,754 | 799,700 | ▲ | 0.07% |
| 2025-04-07 | 2767 | 円谷フィＨＤ | 517,887 | 0.79% | 1,543 | 1,608 | 1,460 | 1,460 | 2,057,400 | ▼ | -0.21% |
| 2025-04-09 | 2767 | 円谷フィＨＤ | 571,864 | 0.87% | 1,675 | 1,682 | 1,574 | 1,610 | 1,170,000 | ▲ | 0.07% |
| 2025-01-08 | 276A | ククレブ | 39,600 | 0.92% | 1,323 | 1,557 | 1,321 | 1,523 | 501,000 | ▲ | 0.92% |
| 2025-01-09 | 276A | ククレブ | 65,400 | 1.52% | 1,560 | 1,699 | 1,407 | 1,471 | 544,800 | ▲ | 0.60% |
| 2025-01-10 | 276A | ククレブ | 61,800 | 1.44% | 1,423 | 1,435 | 1,347 | 1,375 | 196,700 | ▼ | -0.08% |
| 2025-01-14 | 276A | ククレブ | 64,300 | 1.50% | 1,392 | 1,427 | 1,262 | 1,272 | 240,600 | ▲ | 0.06% |
| 2025-01-16 | 276A | ククレブ | 61,500 | 1.43% | 1,972 | 1,972 | 1,905 | 1,972 | 207,600 | ▼ | -0.07% |
| 2025-01-17 | 276A | ククレブ | 53,700 | 1.25% | 2,036 | 2,327 | 1,920 | 2,235 | 2,909,800 | ▼ | -0.17% |
| 2025-01-20 | 276A | ククレブ | 15,300 | 0.35% | 2,222 | 2,490 | 2,133 | 2,432 | 1,606,500 | ▼ | -0.90% |
| 2025-01-23 | 276A | ククレブ | 21,600 | 0.50% | 2,363 | 2,400 | 2,167 | 2,195 | 429,600 | ▲ | 0.21% |
| 2025-01-24 | 276A | ククレブ | 7,300 | 0.17% | 2,145 | 2,285 | 2,108 | 2,285 | 164,100 | ▼ | -0.32% |
| 2024-06-06 | 2776 | 新都ＨＤ | 194,000 | 0.50% | 140 | 141 | 133 | 133 | 2,446,500 | ▲ | 0.20% |
| 2024-06-07 | 2776 | 新都ＨＤ | 139,600 | 0.36% | 133 | 136 | 132 | 135 | 441,800 | ▼ | -0.14% |
| 2024-07-17 | 2776 | 新都ＨＤ | 197,700 | 0.51% | 192 | 193 | 186 | 187 | 1,387,000 | ▲ | 0.20% |
| 2024-07-18 | 2776 | 新都ＨＤ | 162,700 | 0.42% | 184 | 190 | 182 | 182 | 989,300 | ▼ | -0.09% |
| 2024-12-16 | 2776 | 新都ＨＤ | 268,200 | 0.68% | 171 | 175 | 158 | 158 | 2,047,900 | ▲ | 0.25% |
| 2024-12-18 | 2776 | 新都ＨＤ | 208,300 | 0.53% | 154 | 160 | 154 | 154 | 326,700 | ▼ | -0.15% |
| 2024-12-19 | 2776 | 新都ＨＤ | 162,300 | 0.41% | 151 | 154 | 149 | 154 | 394,600 | ▼ | -0.12% |
| 2025-04-01 | 2776 | 新都ＨＤ | 309,800 | 0.79% | 131 | 132 | 125 | 125 | 738,300 | ▲ | 0.31% |
| 2025-04-02 | 2776 | 新都ＨＤ | 98,500 | 0.25% | 126 | 159 | 115 | 121 | 8,020,000 | ▼ | -0.54% |
| 2024-05-08 | 2780 | コメ兵ＨＤ | 60,300 | 0.53% | 3,705 | 3,770 | 3,680 | 3,720 | 128,500 | ▲ | 0.11% |
| 2024-05-10 | 2780 | コメ兵ＨＤ | 43,900 | 0.38% | 4,090 | 4,310 | 4,060 | 4,240 | 484,200 | ▼ | -0.15% |
| 2024-08-07 | 2780 | コメ兵ＨＤ | 62,400 | 0.55% | 3,480 | 3,850 | 3,475 | 3,730 | 207,200 | ▲ | 0.23% |
| 2024-08-08 | 2780 | コメ兵ＨＤ | 84,500 | 0.75% | 3,730 | 3,785 | 3,655 | 3,685 | 160,200 | ▲ | 0.19% |
| 2024-08-13 | 2780 | コメ兵ＨＤ | 94,900 | 0.84% | 3,910 | 4,035 | 3,905 | 3,945 | 300,000 | ▲ | 0.08% |
| 2024-08-15 | 2780 | コメ兵ＨＤ | 67,600 | 0.60% | 3,770 | 3,980 | 3,760 | 3,880 | 450,900 | ▼ | -0.24% |
| 2024-08-19 | 2780 | コメ兵ＨＤ | 88,500 | 0.78% | 3,925 | 3,955 | 3,770 | 3,770 | 169,600 | ▲ | 0.18% |
| 2024-08-20 | 2780 | コメ兵ＨＤ | 69,000 | 0.61% | 3,805 | 4,115 | 3,805 | 4,020 | 371,500 | ▼ | -0.17% |
| 2024-08-21 | 2780 | コメ兵ＨＤ | 56,200 | 0.49% | 3,970 | 4,035 | 3,915 | 3,985 | 194,800 | ▼ | -0.12% |
| 2024-08-23 | 2780 | コメ兵ＨＤ | 57,400 | 0.50% | 4,075 | 4,190 | 4,065 | 4,140 | 168,600 | ▲ | 0.01% |
| 2024-09-03 | 2780 | コメ兵ＨＤ | 56,800 | 0.50% | 4,300 | 4,330 | 4,170 | 4,175 | 105,700 | ▲ | 0.03% |
| 2024-09-04 | 2780 | コメ兵ＨＤ | 52,800 | 0.46% | 4,000 | 4,095 | 3,980 | 4,000 | 144,200 | ▼ | -0.03% |
| 2024-09-05 | 2780 | コメ兵ＨＤ | 56,700 | 0.50% | 3,980 | 4,140 | 3,940 | 3,975 | 131,700 | ▲ | 0.03% |
| 2024-09-13 | 2780 | コメ兵ＨＤ | 69,000 | 0.61% | 3,835 | 3,835 | 3,725 | 3,735 | 99,900 | ▲ | 0.13% |
| 2024-09-17 | 2780 | コメ兵ＨＤ | 63,200 | 0.56% | 3,780 | 3,910 | 3,715 | 3,790 | 146,900 | ▼ | -0.04% |
| 2024-09-18 | 2780 | コメ兵ＨＤ | 52,300 | 0.46% | 3,825 | 3,855 | 3,790 | 3,815 | 69,600 | ▼ | -0.10% |
| 2025-02-17 | 2780 | コメ兵ＨＤ | 60,728 | 0.53% | 3,370 | 3,370 | 3,150 | 3,185 | 494,700 | ▲ | 0.09% |
| 2025-02-19 | 2780 | コメ兵ＨＤ | 54,478 | 0.48% | 3,115 | 3,165 | 3,090 | 3,125 | 164,700 | ▼ | -0.05% |
| 2025-02-20 | 2780 | コメ兵ＨＤ | 67,294 | 0.59% | 3,170 | 3,180 | 3,020 | 3,040 | 214,800 | ▲ | 0.10% |
| 2025-02-26 | 2780 | コメ兵ＨＤ | 53,945 | 0.47% | 3,030 | 3,045 | 2,975 | 3,015 | 164,800 | ▼ | -0.12% |
| 2024-12-11 | 278A | テラドローン | 46,800 | 0.50% | 1,954 | 1,974 | 1,700 | 1,700 | 1,048,600 | ▲ | 0.08% |
| 2024-12-12 | 278A | テラドローン | 56,800 | 0.60% | 1,700 | 1,748 | 1,633 | 1,691 | 589,800 | ▲ | 0.09% |
| 2024-12-17 | 278A | テラドローン | 67,900 | 0.72% | 1,801 | 1,958 | 1,770 | 1,849 | 1,249,700 | ▲ | 0.12% |
| 2024-12-18 | 278A | テラドローン | 80,300 | 0.86% | 1,809 | 1,898 | 1,761 | 1,898 | 384,700 | ▲ | 0.14% |
| 2024-12-19 | 278A | テラドローン | 64,000 | 0.68% | 1,870 | 2,092 | 1,851 | 2,061 | 786,300 | ▼ | -0.17% |
| 2024-12-20 | 278A | テラドローン | 30,900 | 0.33% | 2,033 | 2,227 | 2,012 | 2,095 | 693,900 | ▼ | -0.35% |
| 2024-12-23 | 278A | テラドローン | 51,300 | 0.55% | 2,045 | 2,096 | 1,997 | 2,018 | 281,000 | ▲ | 0.22% |
| 2024-12-26 | 278A | テラドローン | 19,000 | 0.20% | 2,240 | 2,529 | 2,204 | 2,460 | 1,091,300 | ▼ | -0.35% |
| 2025-01-09 | 278A | テラドローン | 54,300 | 0.58% | 3,375 | 3,895 | 3,225 | 3,730 | 2,184,700 | ▲ | 0.23% |
| 2025-01-10 | 278A | テラドローン | 72,800 | 0.78% | 3,590 | 3,945 | 3,500 | 3,535 | 1,013,600 | ▲ | 0.20% |
| 2025-01-15 | 278A | テラドローン | 0 | 0.00% | 3,385 | 3,935 | 3,305 | 3,835 | 2,043,800 | ▼ | -0.78% |
| 2025-02-04 | 278A | テラドローン | 63,900 | 0.68% | 5,230 | 5,490 | 5,120 | 5,190 | 647,800 | ▲ | 0.26% |
| 2025-02-04 | 278A | テラドローン | 63,900 | 0.68% | 5,230 | 5,490 | 5,120 | 5,190 | 647,800 | ▲ | 0.26% |
| 2025-02-05 | 278A | テラドローン | 26,700 | 0.28% | 5,180 | 5,600 | 4,930 | 5,480 | 547,800 | ▼ | -0.40% |
| 2025-02-05 | 278A | テラドローン | 26,700 | 0.28% | 5,180 | 5,600 | 4,930 | 5,480 | 547,800 | ▼ | -0.40% |
| 2025-02-06 | 278A | テラドローン | 46,800 | 0.50% | 5,680 | 6,370 | 5,680 | 6,360 | 582,000 | ▲ | 0.21% |
| 2025-02-06 | 278A | テラドローン | 46,800 | 0.50% | 5,680 | 6,370 | 5,680 | 6,360 | 582,000 | ▲ | 0.21% |
| 2025-02-07 | 278A | テラドローン | 71,900 | 0.77% | 6,810 | 7,360 | 6,530 | 7,360 | 857,800 | ▲ | 0.27% |
| 2025-02-07 | 278A | テラドローン | 71,900 | 0.77% | 6,810 | 7,360 | 6,530 | 7,360 | 857,800 | ▲ | 0.27% |
| 2025-02-10 | 278A | テラドローン | 79,200 | 0.84% | 6,810 | 8,000 | 6,330 | 6,850 | 1,174,700 | ▲ | 0.06% |
| 2025-02-10 | 278A | テラドローン | 79,200 | 0.84% | 6,810 | 8,000 | 6,330 | 6,850 | 1,174,700 | ▲ | 0.06% |
| 2025-02-12 | 278A | テラドローン | 55,200 | 0.59% | 6,860 | 7,790 | 6,640 | 7,710 | 734,600 | ▼ | -0.25% |
| 2025-02-12 | 278A | テラドローン | 55,200 | 0.59% | 6,860 | 7,790 | 6,640 | 7,710 | 734,600 | ▼ | -0.25% |
| 2025-02-13 | 278A | テラドローン | 73,500 | 0.78% | 8,010 | 8,030 | 7,090 | 7,090 | 573,500 | ▲ | 0.19% |
| 2025-02-17 | 278A | テラドローン | 48,700 | 0.52% | 6,410 | 7,480 | 6,380 | 7,280 | 613,300 | ▼ | -0.26% |
| 2025-02-18 | 278A | テラドローン | 68,300 | 0.73% | 7,580 | 7,920 | 7,290 | 7,410 | 523,900 | ▲ | 0.20% |
| 2025-02-19 | 278A | テラドローン | 75,600 | 0.81% | 7,550 | 7,590 | 7,150 | 7,210 | 266,200 | ▲ | 0.08% |
| 2025-02-20 | 278A | テラドローン | 40,600 | 0.43% | 7,700 | 8,600 | 7,650 | 8,150 | 1,553,300 | ▼ | -0.38% |
| 2025-02-25 | 278A | テラドローン | 55,200 | 0.59% | 9,300 | 9,480 | 8,650 | 8,720 | 577,300 | ▲ | 0.30% |
| 2025-03-11 | 278A | テラドローン | 40,400 | 0.43% | 7,910 | 8,850 | 7,890 | 8,760 | 432,300 | ▼ | -0.15% |
| 2025-03-17 | 278A | テラドローン | 48,500 | 0.52% | 8,700 | 9,140 | 8,380 | 8,380 | 502,000 | ▲ | 0.27% |
| 2025-03-18 | 278A | テラドローン | 2,200 | 0.02% | 8,680 | 9,580 | 8,680 | 9,410 | 771,400 | ▼ | -0.50% |
| 2025-03-27 | 278A | テラドローン | 52,200 | 0.56% | 9,750 | 9,760 | 9,280 | 9,350 | 345,900 | ▲ | 0.12% |
| 2025-04-01 | 278A | テラドローン | 60,600 | 0.65% | 9,490 | 9,670 | 9,150 | 9,250 | 232,200 | ▲ | 0.08% |
| 2025-04-02 | 278A | テラドローン | 43,500 | 0.46% | 9,240 | 9,240 | 7,750 | 7,750 | 784,500 | ▼ | -0.19% |
| 2024-12-12 | 280A | ＴＭＨ | 22,100 | 0.62% | 1,519 | 1,526 | 1,462 | 1,473 | 103,400 | ▲ | 0.27% |
| 2024-12-13 | 280A | ＴＭＨ | 33,100 | 0.93% | 1,470 | 1,471 | 1,399 | 1,401 | 135,700 | ▲ | 0.31% |
| 2024-12-16 | 280A | ＴＭＨ | 40,600 | 1.14% | 1,413 | 1,480 | 1,365 | 1,422 | 230,700 | ▲ | 0.20% |
| 2024-12-17 | 280A | ＴＭＨ | 43,900 | 1.23% | 1,452 | 1,457 | 1,369 | 1,412 | 146,000 | ▲ | 0.09% |
| 2024-12-18 | 280A | ＴＭＨ | 42,300 | 1.18% | 1,399 | 1,465 | 1,382 | 1,460 | 120,500 | ▼ | -0.05% |
| 2024-12-19 | 280A | ＴＭＨ | 49,000 | 1.37% | 1,403 | 1,422 | 1,385 | 1,401 | 73,000 | ▲ | 0.19% |
| 2024-12-23 | 280A | ＴＭＨ | 53,700 | 1.51% | 1,478 | 1,518 | 1,405 | 1,415 | 90,100 | ▲ | 0.13% |
| 2024-12-27 | 280A | ＴＭＨ | 49,400 | 1.38% | 1,378 | 1,519 | 1,350 | 1,440 | 119,900 | ▼ | -0.13% |
| 2024-12-30 | 280A | ＴＭＨ | 54,200 | 1.52% | 1,440 | 1,580 | 1,438 | 1,530 | 128,200 | ▲ | 0.14% |
| 2025-01-06 | 280A | ＴＭＨ | 53,300 | 1.49% | 1,544 | 1,636 | 1,540 | 1,628 | 85,300 | ▼ | -0.03% |
| 2025-01-07 | 280A | ＴＭＨ | 55,600 | 1.56% | 1,649 | 1,738 | 1,647 | 1,695 | 132,700 | ▲ | 0.07% |
| 2025-01-17 | 280A | ＴＭＨ | 53,500 | 1.47% | 1,270 | 1,329 | 1,250 | 1,294 | 79,500 | ▼ | -0.09% |
| 2025-01-23 | 280A | ＴＭＨ | 50,700 | 1.37% | 1,191 | 1,215 | 1,146 | 1,148 | 75,500 | ▼ | -0.09% |
| 2025-01-28 | 280A | ＴＭＨ | 52,500 | 1.42% | 1,229 | 1,229 | 1,180 | 1,200 | 45,600 | ▲ | 0.04% |
| 2025-01-31 | 280A | ＴＭＨ | 56,700 | 1.53% | 1,199 | 1,201 | 1,165 | 1,180 | 29,400 | ▲ | 0.11% |
| 2025-01-31 | 280A | ＴＭＨ | 56,700 | 1.53% | 1,199 | 1,201 | 1,165 | 1,180 | 29,400 | ▲ | 0.11% |
| 2025-02-10 | 280A | ＴＭＨ | 51,300 | 1.39% | 1,198 | 1,292 | 1,183 | 1,271 | 77,200 | ▼ | -0.14% |
| 2025-02-10 | 280A | ＴＭＨ | 51,300 | 1.39% | 1,198 | 1,292 | 1,183 | 1,271 | 77,200 | ▼ | -0.14% |
| 2025-02-12 | 280A | ＴＭＨ | 47,300 | 1.28% | 1,300 | 1,345 | 1,295 | 1,345 | 64,800 | ▼ | -0.10% |
| 2025-02-12 | 280A | ＴＭＨ | 47,300 | 1.28% | 1,300 | 1,345 | 1,295 | 1,345 | 64,800 | ▼ | -0.10% |
| 2025-02-13 | 280A | ＴＭＨ | 41,800 | 1.13% | 1,330 | 1,364 | 1,293 | 1,319 | 70,800 | ▼ | -0.15% |
| 2025-02-17 | 280A | ＴＭＨ | 35,300 | 0.95% | 1,257 | 1,373 | 1,254 | 1,332 | 65,500 | ▼ | -0.17% |
| 2025-02-18 | 280A | ＴＭＨ | 29,400 | 0.79% | 1,362 | 1,498 | 1,350 | 1,459 | 100,800 | ▼ | -0.15% |
| 2025-02-19 | 280A | ＴＭＨ | 35,400 | 0.96% | 1,455 | 1,520 | 1,450 | 1,451 | 61,300 | ▲ | 0.16% |
| 2025-02-21 | 280A | ＴＭＨ | 32,600 | 0.88% | 1,354 | 1,389 | 1,333 | 1,337 | 40,500 | ▼ | -0.07% |
| 2025-03-06 | 280A | ＴＭＨ | 27,900 | 0.75% | 1,321 | 1,324 | 1,300 | 1,309 | 22,900 | ▼ | -0.13% |
| 2025-03-17 | 280A | ＴＭＨ | 29,500 | 0.80% | 1,206 | 1,255 | 1,206 | 1,228 | 21,600 | ▲ | 0.05% |
| 2025-03-18 | 280A | ＴＭＨ | 28,900 | 0.78% | 1,228 | 1,260 | 1,228 | 1,260 | 13,700 | ▼ | -0.02% |
| 2025-03-27 | 280A | ＴＭＨ | 25,400 | 0.68% | 1,228 | 1,247 | 1,224 | 1,236 | 9,900 | ▼ | -0.09% |
| 2025-03-31 | 280A | ＴＭＨ | 21,500 | 0.58% | 1,280 | 1,385 | 1,250 | 1,382 | 67,700 | ▼ | -0.10% |
| 2025-04-04 | 280A | ＴＭＨ | 13,400 | 0.36% | 1,400 | 1,400 | 1,252 | 1,326 | 60,100 | ▼ | -0.21% |
| 2025-04-16 | 280A | ＴＭＨ | 19,400 | 0.52% | 1,214 | 1,220 | 1,161 | 1,183 | 20,500 | ▲ | 0.13% |
| 2024-12-18 | 281A | インフォメテ | 64,000 | 1.31% | 1,029 | 1,075 | 990 | 1,010 | 230,000 | ▲ | 0.82% |
| 2024-12-19 | 281A | インフォメテ | 73,700 | 1.51% | 978 | 1,004 | 935 | 990 | 173,200 | ▲ | 0.19% |
| 2024-12-20 | 281A | インフォメテ | 80,100 | 1.64% | 995 | 1,045 | 990 | 1,039 | 94,400 | ▲ | 0.12% |
| 2024-12-23 | 281A | インフォメテ | 95,700 | 1.96% | 1,053 | 1,061 | 1,021 | 1,046 | 105,300 | ▲ | 0.32% |
| 2024-12-24 | 281A | インフォメテ | 91,900 | 1.88% | 1,037 | 1,130 | 1,030 | 1,119 | 291,900 | ▼ | -0.08% |
| 2024-12-25 | 281A | インフォメテ | 94,700 | 1.94% | 1,119 | 1,177 | 1,087 | 1,124 | 220,500 | ▲ | 0.06% |
| 2024-12-26 | 281A | インフォメテ | 103,500 | 2.12% | 1,126 | 1,136 | 1,081 | 1,113 | 122,900 | ▲ | 0.18% |
| 2024-12-27 | 281A | インフォメテ | 124,500 | 2.55% | 1,130 | 1,165 | 1,044 | 1,048 | 231,200 | ▲ | 0.42% |
| 2024-12-30 | 281A | インフォメテ | 113,100 | 2.32% | 1,040 | 1,088 | 1,000 | 1,086 | 149,000 | ▼ | -0.23% |
| 2025-01-06 | 281A | インフォメテ | 111,500 | 2.29% | 1,100 | 1,101 | 1,050 | 1,066 | 81,900 | ▼ | -0.02% |
| 2025-01-07 | 281A | インフォメテ | 123,800 | 2.54% | 1,065 | 1,086 | 1,030 | 1,043 | 92,000 | ▲ | 0.25% |
| 2025-01-08 | 281A | インフォメテ | 129,000 | 2.65% | 1,035 | 1,094 | 1,022 | 1,091 | 103,000 | ▲ | 0.10% |
| 2025-01-09 | 281A | インフォメテ | 119,900 | 2.46% | 1,090 | 1,134 | 1,061 | 1,067 | 113,900 | ▼ | -0.18% |
| 2025-01-10 | 281A | インフォメテ | 108,100 | 2.22% | 1,071 | 1,115 | 1,067 | 1,110 | 63,800 | ▼ | -0.23% |
| 2025-01-17 | 281A | インフォメテ | 106,200 | 2.18% | 999 | 1,027 | 997 | 1,024 | 62,300 | ▼ | -0.04% |
| 2025-01-21 | 281A | インフォメテ | 100,400 | 2.06% | 1,062 | 1,110 | 1,057 | 1,109 | 101,500 | ▼ | -0.12% |
| 2025-01-24 | 281A | インフォメテ | 97,200 | 1.99% | 1,080 | 1,107 | 1,070 | 1,089 | 33,900 | ▼ | -0.07% |
| 2025-01-27 | 281A | インフォメテ | 82,100 | 1.68% | 1,099 | 1,175 | 1,088 | 1,088 | 136,300 | ▼ | -0.31% |
| 2025-02-03 | 281A | インフォメテ | 70,700 | 1.45% | 1,101 | 1,135 | 1,080 | 1,110 | 69,400 | ▼ | -0.23% |
| 2025-02-03 | 281A | インフォメテ | 70,700 | 1.45% | 1,101 | 1,135 | 1,080 | 1,110 | 69,400 | ▼ | -0.23% |
| 2025-02-04 | 281A | インフォメテ | 66,900 | 1.37% | 1,120 | 1,120 | 1,093 | 1,100 | 57,900 | ▼ | -0.07% |
| 2025-02-04 | 281A | インフォメテ | 66,900 | 1.37% | 1,120 | 1,120 | 1,093 | 1,100 | 57,900 | ▼ | -0.07% |
| 2025-02-06 | 281A | インフォメテ | 56,300 | 1.15% | 1,105 | 1,156 | 1,100 | 1,136 | 96,700 | ▼ | -0.22% |
| 2025-02-06 | 281A | インフォメテ | 56,300 | 1.15% | 1,105 | 1,156 | 1,100 | 1,136 | 96,700 | ▼ | -0.22% |
| 2025-02-10 | 281A | インフォメテ | 41,900 | 0.86% | 1,141 | 1,277 | 1,141 | 1,239 | 303,900 | ▼ | -0.28% |
| 2025-02-10 | 281A | インフォメテ | 41,900 | 0.86% | 1,141 | 1,277 | 1,141 | 1,239 | 303,900 | ▼ | -0.28% |
| 2025-02-12 | 281A | インフォメテ | 52,100 | 1.07% | 1,297 | 1,313 | 1,220 | 1,268 | 236,600 | ▲ | 0.21% |
| 2025-02-12 | 281A | インフォメテ | 52,100 | 1.07% | 1,297 | 1,313 | 1,220 | 1,268 | 236,600 | ▲ | 0.21% |
| 2025-02-13 | 281A | インフォメテ | 55,900 | 1.14% | 1,261 | 1,290 | 1,241 | 1,270 | 161,000 | ▲ | 0.06% |
| 2025-02-14 | 281A | インフォメテ | 31,000 | 0.63% | 1,015 | 1,065 | 980 | 1,019 | 895,000 | ▼ | -0.50% |
| 2025-02-17 | 281A | インフォメテ | 11,200 | 0.23% | 1,010 | 1,051 | 999 | 1,043 | 230,800 | ▼ | -0.40% |
| 2025-02-20 | 281A | インフォメテ | 41,300 | 0.84% | 964 | 968 | 926 | 928 | 206,200 | ▲ | 0.36% |
| 2025-02-26 | 281A | インフォメテ | 56,300 | 1.15% | 937 | 946 | 914 | 932 | 119,100 | ▲ | 0.30% |
| 2025-02-27 | 281A | インフォメテ | 71,500 | 1.47% | 919 | 924 | 888 | 900 | 184,800 | ▲ | 0.32% |
| 2025-02-28 | 281A | インフォメテ | 82,200 | 1.69% | 887 | 911 | 869 | 881 | 143,200 | ▲ | 0.21% |
| 2025-03-05 | 281A | インフォメテ | 92,000 | 1.89% | 889 | 955 | 882 | 944 | 230,000 | ▲ | 0.19% |
| 2025-03-10 | 281A | インフォメテ | 86,900 | 1.78% | 897 | 926 | 897 | 904 | 30,600 | ▼ | -0.10% |
| 2025-03-11 | 281A | インフォメテ | 93,300 | 1.91% | 902 | 919 | 858 | 901 | 138,500 | ▲ | 0.12% |
| 2025-03-12 | 281A | インフォメテ | 91,900 | 1.88% | 900 | 924 | 900 | 922 | 30,800 | ▼ | -0.03% |
| 2025-03-13 | 281A | インフォメテ | 94,800 | 1.94% | 910 | 947 | 893 | 922 | 134,300 | ▲ | 0.06% |
| 2025-03-17 | 281A | インフォメテ | 104,700 | 2.15% | 920 | 920 | 894 | 894 | 112,400 | ▲ | 0.20% |
| 2025-03-18 | 281A | インフォメテ | 110,700 | 2.27% | 890 | 896 | 858 | 861 | 258,600 | ▲ | 0.12% |
| 2025-03-21 | 281A | インフォメテ | 115,300 | 2.37% | 848 | 851 | 837 | 846 | 72,300 | ▲ | 0.10% |
| 2025-03-25 | 281A | インフォメテ | 118,300 | 2.43% | 845 | 845 | 792 | 800 | 321,800 | ▲ | 0.06% |
| 2025-03-26 | 281A | インフォメテ | 113,300 | 2.32% | 806 | 835 | 796 | 835 | 93,200 | ▼ | -0.11% |
| 2025-03-28 | 281A | インフォメテ | 96,800 | 1.99% | 864 | 902 | 840 | 896 | 202,200 | ▼ | -0.32% |
| 2025-03-31 | 281A | インフォメテ | 104,300 | 2.14% | 891 | 891 | 832 | 843 | 96,200 | ▲ | 0.15% |
| 2025-04-01 | 281A | インフォメテ | 101,400 | 2.08% | 850 | 860 | 819 | 819 | 88,600 | ▼ | -0.06% |
| 2025-04-02 | 281A | インフォメテ | 109,500 | 2.25% | 808 | 822 | 780 | 784 | 170,000 | ▲ | 0.16% |
| 2025-04-03 | 281A | インフォメテ | 104,700 | 2.15% | 739 | 777 | 731 | 736 | 182,600 | ▼ | -0.10% |
| 2025-04-04 | 281A | インフォメテ | 94,200 | 1.93% | 712 | 730 | 677 | 696 | 210,300 | ▼ | -0.21% |
| 2025-04-07 | 281A | インフォメテ | 88,400 | 1.81% | 626 | 632 | 596 | 596 | 165,000 | ▼ | -0.11% |
| 2025-04-08 | 281A | インフォメテ | 70,100 | 1.44% | 636 | 665 | 624 | 642 | 159,300 | ▼ | -0.37% |
| 2025-04-09 | 281A | インフォメテ | 74,700 | 1.53% | 612 | 620 | 593 | 608 | 111,800 | ▲ | 0.09% |
| 2025-04-10 | 281A | インフォメテ | 71,900 | 1.47% | 668 | 668 | 638 | 654 | 119,900 | ▼ | -0.06% |
| 2025-04-11 | 281A | インフォメテ | 64,400 | 1.32% | 634 | 686 | 617 | 686 | 61,500 | ▼ | -0.14% |
| 2024-04-25 | 2820 | やまみ | 35,101 | 0.50% | 3,640 | 3,695 | 3,620 | 3,620 | 61,300 | ▲ | 0.08% |
| 2024-05-02 | 2820 | やまみ | 45,301 | 0.65% | 3,495 | 3,610 | 3,460 | 3,480 | 62,200 | ▲ | 0.15% |
| 2024-05-09 | 2820 | やまみ | 82,007 | 1.17% | 3,635 | 3,635 | 3,355 | 3,385 | 155,300 | ▲ | 0.51% |
| 2024-05-10 | 2820 | やまみ | 97,813 | 1.40% | 3,395 | 3,575 | 3,270 | 3,320 | 291,800 | ▲ | 0.23% |
| 2024-05-15 | 2820 | やまみ | 97,116 | 1.39% | 3,295 | 3,295 | 3,150 | 3,200 | 120,800 | ▼ | -0.01% |
| 2024-05-20 | 2820 | やまみ | 89,937 | 1.29% | 3,175 | 3,235 | 3,140 | 3,220 | 63,300 | ▼ | -0.09% |
| 2024-05-21 | 2820 | やまみ | 95,538 | 1.37% | 3,090 | 3,090 | 3,025 | 3,055 | 113,200 | ▲ | 0.08% |
| 2024-05-22 | 2820 | やまみ | 102,339 | 1.46% | 3,040 | 3,085 | 2,960 | 3,065 | 144,800 | ▲ | 0.08% |
| 2024-05-31 | 2820 | やまみ | 95,470 | 1.37% | 3,010 | 3,035 | 2,963 | 3,035 | 31,800 | ▼ | -0.08% |
| 2024-06-05 | 2820 | やまみ | 97,570 | 1.40% | 3,015 | 3,035 | 2,973 | 2,975 | 30,500 | ▲ | 0.02% |
| 2024-06-07 | 2820 | やまみ | 91,875 | 1.31% | 2,950 | 3,140 | 2,950 | 3,100 | 123,900 | ▼ | -0.08% |
| 2024-06-14 | 2820 | やまみ | 89,655 | 1.28% | 3,265 | 3,385 | 3,265 | 3,385 | 77,200 | ▼ | -0.03% |
| 2024-06-17 | 2820 | やまみ | 91,365 | 1.31% | 3,370 | 3,430 | 3,350 | 3,390 | 58,600 | ▲ | 0.03% |
| 2024-06-19 | 2820 | やまみ | 88,575 | 1.27% | 3,350 | 3,415 | 3,295 | 3,320 | 48,000 | ▼ | -0.04% |
| 2024-06-21 | 2820 | やまみ | 90,985 | 1.30% | 3,345 | 3,395 | 3,260 | 3,260 | 43,800 | ▲ | 0.03% |
| 2024-06-24 | 2820 | やまみ | 89,185 | 1.28% | 3,260 | 3,270 | 3,205 | 3,205 | 31,900 | ▼ | -0.02% |
| 2024-06-26 | 2820 | やまみ | 91,684 | 1.31% | 3,260 | 3,295 | 3,210 | 3,255 | 39,200 | ▲ | 0.03% |
| 2024-07-03 | 2820 | やまみ | 89,937 | 1.29% | 3,050 | 3,075 | 3,005 | 3,065 | 29,900 | ▼ | -0.02% |
| 2024-07-08 | 2820 | やまみ | 91,063 | 1.30% | 3,370 | 3,460 | 3,345 | 3,440 | 55,100 | ▲ | 0.01% |
| 2024-07-12 | 2820 | やまみ | 89,631 | 1.28% | 3,300 | 3,420 | 3,295 | 3,365 | 38,600 | ▼ | -0.02% |
| 2024-07-22 | 2820 | やまみ | 91,743 | 1.31% | 3,210 | 3,265 | 3,185 | 3,240 | 23,900 | ▲ | 0.03% |
| 2024-07-29 | 2820 | やまみ | 99,025 | 1.42% | 3,355 | 3,500 | 3,320 | 3,485 | 32,800 | ▲ | 0.10% |
| 2024-08-05 | 2820 | やまみ | 84,868 | 1.21% | 3,125 | 3,495 | 3,050 | 3,210 | 121,300 | ▼ | -0.20% |
| 2024-08-06 | 2820 | やまみ | 78,013 | 1.11% | 3,420 | 3,480 | 3,325 | 3,445 | 79,900 | ▼ | -0.09% |
| 2024-08-07 | 2820 | やまみ | 73,413 | 1.05% | 3,315 | 3,450 | 3,260 | 3,380 | 40,100 | ▼ | -0.06% |
| 2024-08-08 | 2820 | やまみ | 67,894 | 0.97% | 3,490 | 3,535 | 3,390 | 3,470 | 89,900 | ▼ | -0.08% |
| 2024-08-09 | 2820 | やまみ | 0 | 0.00% | 3,580 | 4,165 | 3,580 | 3,945 | 486,900 | ▼ | -0.97% |
| 2024-10-31 | 2884 | ヨシムラＨＤ | 121,410 | 0.50% | 1,385 | 1,393 | 1,366 | 1,390 | 131,000 | ▲ | 0.03% |
| 2024-11-01 | 2884 | ヨシムラＨＤ | 117,110 | 0.48% | 1,371 | 1,382 | 1,346 | 1,350 | 136,300 | ▼ | -0.02% |
| 2025-01-15 | 2884 | ヨシムラＨＤ | 150,718 | 0.62% | 1,152 | 1,165 | 1,080 | 1,089 | 1,618,900 | ▲ | 0.15% |
| 2025-01-17 | 2884 | ヨシムラＨＤ | 136,020 | 0.56% | 1,060 | 1,073 | 1,017 | 1,024 | 747,100 | ▼ | -0.05% |
| 2025-01-20 | 2884 | ヨシムラＨＤ | 110,994 | 0.46% | 1,054 | 1,064 | 1,021 | 1,028 | 428,100 | ▼ | -0.10% |
| 2025-01-21 | 2884 | ヨシムラＨＤ | 126,798 | 0.52% | 1,020 | 1,047 | 1,008 | 1,044 | 392,400 | ▲ | 0.06% |
| 2025-01-23 | 2884 | ヨシムラＨＤ | 118,003 | 0.49% | 1,054 | 1,068 | 1,031 | 1,060 | 328,600 | ▼ | -0.03% |
| 2025-01-24 | 2884 | ヨシムラＨＤ | 149,526 | 0.62% | 1,065 | 1,079 | 1,054 | 1,054 | 226,600 | ▲ | 0.13% |
| 2025-01-27 | 2884 | ヨシムラＨＤ | 174,268 | 0.72% | 1,050 | 1,089 | 1,036 | 1,075 | 326,200 | ▲ | 0.09% |
| 2025-01-28 | 2884 | ヨシムラＨＤ | 202,533 | 0.84% | 1,080 | 1,090 | 1,061 | 1,074 | 313,800 | ▲ | 0.12% |
| 2025-01-30 | 2884 | ヨシムラＨＤ | 239,831 | 0.99% | 1,011 | 1,057 | 987 | 1,048 | 1,074,800 | ▲ | 0.15% |
| 2025-01-30 | 2884 | ヨシムラＨＤ | 239,831 | 0.99% | 1,011 | 1,057 | 987 | 1,048 | 1,074,800 | ▲ | 0.15% |
| 2025-01-31 | 2884 | ヨシムラＨＤ | 260,800 | 1.08% | 1,041 | 1,048 | 1,018 | 1,020 | 450,500 | ▲ | 0.09% |
| 2025-01-31 | 2884 | ヨシムラＨＤ | 260,800 | 1.08% | 1,041 | 1,048 | 1,018 | 1,020 | 450,500 | ▲ | 0.09% |
| 2025-02-04 | 2884 | ヨシムラＨＤ | 238,045 | 0.98% | 1,011 | 1,013 | 996 | 1,004 | 236,300 | ▼ | -0.10% |
| 2025-02-04 | 2884 | ヨシムラＨＤ | 238,045 | 0.98% | 1,011 | 1,013 | 996 | 1,004 | 236,300 | ▼ | -0.10% |
| 2025-02-07 | 2884 | ヨシムラＨＤ | 200,561 | 0.83% | 1,033 | 1,053 | 1,033 | 1,041 | 169,500 | ▼ | -0.15% |
| 2025-02-07 | 2884 | ヨシムラＨＤ | 200,561 | 0.83% | 1,033 | 1,053 | 1,033 | 1,041 | 169,500 | ▼ | -0.15% |
| 2025-02-19 | 2884 | ヨシムラＨＤ | 232,812 | 0.96% | 1,014 | 1,022 | 988 | 990 | 238,500 | ▲ | 0.13% |
| 2025-02-21 | 2884 | ヨシムラＨＤ | 206,202 | 0.85% | 954 | 982 | 940 | 974 | 434,600 | ▼ | -0.10% |
| 2025-02-28 | 2884 | ヨシムラＨＤ | 191,230 | 0.79% | 981 | 1,005 | 964 | 989 | 258,200 | ▼ | -0.05% |
| 2025-03-03 | 2884 | ヨシムラＨＤ | 192,732 | 0.80% | 986 | 986 | 957 | 958 | 144,200 | ▲ | 0.01% |
| 2025-03-06 | 2884 | ヨシムラＨＤ | 177,783 | 0.73% | 930 | 1,016 | 928 | 1,004 | 736,500 | ▼ | -0.07% |
| 2025-03-11 | 2884 | ヨシムラＨＤ | 209,401 | 0.87% | 939 | 944 | 908 | 937 | 531,100 | ▲ | 0.14% |
| 2025-03-12 | 2884 | ヨシムラＨＤ | 183,002 | 0.76% | 922 | 972 | 922 | 970 | 237,100 | ▼ | -0.10% |
| 2025-03-18 | 2884 | ヨシムラＨＤ | 144,410 | 0.60% | 984 | 1,018 | 982 | 1,015 | 189,000 | ▼ | -0.16% |
| 2025-03-19 | 2884 | ヨシムラＨＤ | 122,414 | 0.50% | 1,018 | 1,027 | 1,007 | 1,027 | 119,300 | ▼ | -0.09% |
| 2025-03-21 | 2884 | ヨシムラＨＤ | 96,717 | 0.40% | 1,027 | 1,030 | 1,012 | 1,012 | 113,900 | ▼ | -0.09% |
| 2024-12-20 | 288A | ラクサス | 140,600 | 0.54% | 387 | 401 | 365 | 373 | 4,318,500 | ▲ | 0.19% |
| 2024-12-23 | 288A | ラクサス | 385,100 | 1.50% | 373 | 374 | 350 | 367 | 2,141,800 | ▲ | 0.96% |
| 2024-12-25 | 288A | ラクサス | 321,800 | 1.25% | 301 | 314 | 292 | 306 | 2,557,700 | ▼ | -0.25% |
| 2024-12-26 | 288A | ラクサス | 405,900 | 1.58% | 312 | 313 | 284 | 289 | 1,767,200 | ▲ | 0.33% |
| 2025-01-07 | 288A | ラクサス | 362,000 | 1.41% | 309 | 321 | 291 | 295 | 1,131,600 | ▼ | -0.17% |
| 2025-01-09 | 288A | ラクサス | 397,400 | 1.54% | 294 | 300 | 288 | 289 | 518,900 | ▲ | 0.13% |
| 2025-01-10 | 288A | ラクサス | 461,200 | 1.79% | 287 | 290 | 271 | 271 | 841,700 | ▲ | 0.25% |
| 2025-01-14 | 288A | ラクサス | 462,000 | 1.80% | 272 | 275 | 256 | 261 | 548,300 | ▲ | 0.01% |
| 2025-01-16 | 288A | ラクサス | 514,500 | 2.00% | 254 | 256 | 239 | 242 | 482,500 | ▲ | 0.19% |
| 2025-01-17 | 288A | ラクサス | 501,400 | 1.95% | 246 | 248 | 235 | 241 | 337,500 | ▼ | -0.05% |
| 2025-01-20 | 288A | ラクサス | 540,900 | 2.10% | 239 | 269 | 233 | 267 | 1,156,600 | ▲ | 0.15% |
| 2025-01-21 | 288A | ラクサス | 536,900 | 2.09% | 266 | 269 | 251 | 269 | 684,400 | ▼ | -0.01% |
| 2025-01-22 | 288A | ラクサス | 570,700 | 2.22% | 264 | 272 | 256 | 257 | 423,900 | ▲ | 0.13% |
| 2025-01-23 | 288A | ラクサス | 499,200 | 1.94% | 256 | 260 | 241 | 242 | 632,100 | ▼ | -0.28% |
| 2025-01-24 | 288A | ラクサス | 452,600 | 1.76% | 239 | 266 | 239 | 263 | 493,500 | ▼ | -0.17% |
| 2025-01-27 | 288A | ラクサス | 418,900 | 1.63% | 259 | 275 | 256 | 260 | 656,800 | ▼ | -0.13% |
| 2025-01-28 | 288A | ラクサス | 445,200 | 1.73% | 258 | 277 | 252 | 271 | 552,000 | ▲ | 0.10% |
| 2025-01-29 | 288A | ラクサス | 435,100 | 1.69% | 266 | 284 | 265 | 282 | 443,700 | ▼ | -0.04% |
| 2025-01-30 | 288A | ラクサス | 339,800 | 1.32% | 283 | 319 | 277 | 302 | 2,230,800 | ▼ | -0.36% |
| 2025-01-30 | 288A | ラクサス | 339,800 | 1.32% | 283 | 319 | 277 | 302 | 2,230,800 | ▼ | -0.36% |
| 2025-01-31 | 288A | ラクサス | 478,900 | 1.86% | 299 | 300 | 283 | 291 | 1,135,000 | ▲ | 0.54% |
| 2025-01-31 | 288A | ラクサス | 478,900 | 1.86% | 299 | 300 | 283 | 291 | 1,135,000 | ▲ | 0.54% |
| 2025-02-03 | 288A | ラクサス | 541,000 | 2.10% | 287 | 287 | 264 | 267 | 840,900 | ▲ | 0.24% |
| 2025-02-03 | 288A | ラクサス | 541,000 | 2.10% | 287 | 287 | 264 | 267 | 840,900 | ▲ | 0.24% |
| 2025-02-04 | 288A | ラクサス | 631,200 | 2.46% | 274 | 275 | 260 | 260 | 504,100 | ▲ | 0.35% |
| 2025-02-04 | 288A | ラクサス | 631,200 | 2.46% | 274 | 275 | 260 | 260 | 504,100 | ▲ | 0.35% |
| 2025-02-07 | 288A | ラクサス | 647,900 | 2.52% | 261 | 262 | 251 | 259 | 406,300 | ▲ | 0.06% |
| 2025-02-07 | 288A | ラクサス | 647,900 | 2.52% | 261 | 262 | 251 | 259 | 406,300 | ▲ | 0.06% |
| 2025-02-10 | 288A | ラクサス | 601,000 | 2.34% | 265 | 286 | 263 | 272 | 752,600 | ▼ | -0.18% |
| 2025-02-10 | 288A | ラクサス | 601,000 | 2.34% | 265 | 286 | 263 | 272 | 752,600 | ▼ | -0.18% |
| 2025-02-13 | 288A | ラクサス | 620,000 | 2.41% | 286 | 287 | 263 | 277 | 1,121,300 | ▲ | 0.07% |
| 2025-02-14 | 288A | ラクサス | 375,300 | 1.46% | 242 | 280 | 237 | 274 | 2,170,600 | ▼ | -0.95% |
| 2025-02-18 | 288A | ラクサス | 355,000 | 1.38% | 260 | 275 | 257 | 259 | 557,200 | ▼ | -0.08% |
| 2025-02-19 | 288A | ラクサス | 376,000 | 1.46% | 259 | 267 | 254 | 258 | 345,500 | ▲ | 0.08% |
| 2025-02-21 | 288A | ラクサス | 386,000 | 1.50% | 256 | 256 | 246 | 248 | 248,800 | ▲ | 0.04% |
| 2025-02-26 | 288A | ラクサス | 414,900 | 1.61% | 244 | 247 | 238 | 243 | 255,700 | ▲ | 0.11% |
| 2025-03-03 | 288A | ラクサス | 401,800 | 1.56% | 234 | 234 | 224 | 229 | 207,500 | ▼ | -0.05% |
| 2025-03-04 | 288A | ラクサス | 321,800 | 1.25% | 227 | 227 | 211 | 219 | 458,300 | ▼ | -0.31% |
| 2025-03-06 | 288A | ラクサス | 302,500 | 1.17% | 214 | 219 | 212 | 217 | 192,900 | ▼ | -0.08% |
| 2025-03-07 | 288A | ラクサス | 325,100 | 1.26% | 215 | 215 | 211 | 212 | 232,000 | ▲ | 0.09% |
| 2025-03-10 | 288A | ラクサス | 337,800 | 1.31% | 213 | 223 | 206 | 220 | 282,700 | ▲ | 0.05% |
| 2025-03-11 | 288A | ラクサス | 359,200 | 1.40% | 217 | 220 | 211 | 216 | 176,400 | ▲ | 0.08% |
| 2025-03-12 | 288A | ラクサス | 346,400 | 1.35% | 221 | 230 | 219 | 227 | 162,200 | ▼ | -0.04% |
| 2025-03-14 | 288A | ラクサス | 541,100 | 2.10% | 243 | 243 | 221 | 225 | 1,359,200 | ▲ | 0.75% |
| 2025-03-17 | 288A | ラクサス | 521,000 | 2.03% | 225 | 229 | 215 | 216 | 396,800 | ▼ | -0.07% |
| 2025-03-19 | 288A | ラクサス | 493,100 | 1.92% | 215 | 217 | 212 | 213 | 151,700 | ▼ | -0.10% |
| 2025-03-21 | 288A | ラクサス | 474,100 | 1.84% | 211 | 218 | 211 | 213 | 152,900 | ▼ | -0.07% |
| 2025-03-26 | 288A | ラクサス | 446,100 | 1.73% | 216 | 223 | 215 | 218 | 222,300 | ▼ | -0.11% |
| 2025-03-28 | 288A | ラクサス | 427,600 | 1.66% | 212 | 214 | 210 | 210 | 194,900 | ▼ | -0.07% |
| 2025-04-03 | 288A | ラクサス | 410,000 | 1.59% | 180 | 186 | 179 | 182 | 512,800 | ▼ | -0.06% |
| 2025-04-04 | 288A | ラクサス | 356,500 | 1.38% | 175 | 178 | 162 | 165 | 694,000 | ▼ | -0.21% |
| 2025-04-07 | 288A | ラクサス | 294,300 | 1.14% | 145 | 154 | 141 | 144 | 588,400 | ▼ | -0.24% |
| 2025-04-08 | 288A | ラクサス | 239,300 | 0.93% | 154 | 163 | 150 | 157 | 352,700 | ▼ | -0.20% |
| 2025-04-10 | 288A | ラクサス | 201,200 | 0.78% | 165 | 167 | 160 | 161 | 306,800 | ▼ | -0.15% |
| 2025-04-11 | 288A | ラクサス | 319,700 | 1.24% | 156 | 176 | 154 | 171 | 1,057,000 | ▲ | 0.46% |
| 2025-04-14 | 288A | ラクサス | 363,600 | 1.41% | 175 | 192 | 174 | 182 | 951,900 | ▲ | 0.16% |
| 2025-04-15 | 288A | ラクサス | 354,100 | 1.38% | 181 | 189 | 173 | 175 | 1,047,600 | ▼ | -0.03% |
| 2025-04-16 | 288A | ラクサス | 377,400 | 1.47% | 175 | 176 | 168 | 169 | 281,900 | ▲ | 0.09% |
| 2024-09-04 | 2908 | フジッコ | 154,527 | 0.51% | 1,726 | 1,739 | 1,712 | 1,719 | 96,700 | ▲ | 0.08% |
| 2024-10-10 | 2908 | フジッコ | 181,081 | 0.60% | 1,703 | 1,710 | 1,698 | 1,705 | 33,300 | ▲ | 0.08% |
| 2024-10-11 | 2908 | フジッコ | 180,187 | 0.59% | 1,704 | 1,714 | 1,701 | 1,708 | 31,000 | ▼ | -0.01% |
| 2024-10-22 | 2908 | フジッコ | 180,641 | 0.60% | 1,712 | 1,712 | 1,697 | 1,703 | 37,000 | ▲ | 0.01% |
| 2024-10-24 | 2908 | フジッコ | 179,382 | 0.59% | 1,689 | 1,700 | 1,686 | 1,690 | 49,100 | ▼ | -0.01% |
| 2024-10-31 | 2908 | フジッコ | 139,852 | 0.46% | 1,710 | 1,722 | 1,707 | 1,718 | 42,000 | ▼ | -0.12% |
| 2024-06-13 | 2910 | Ｒフィールド | 148,568 | 0.55% | 1,405 | 1,420 | 1,390 | 1,396 | 231,800 | ▲ | 0.16% |
| 2024-06-27 | 2910 | Ｒフィールド | 133,368 | 0.49% | 1,480 | 1,484 | 1,471 | 1,484 | 48,000 | ▼ | -0.06% |
| 2024-06-28 | 2910 | Ｒフィールド | 147,070 | 0.54% | 1,490 | 1,490 | 1,460 | 1,461 | 65,600 | ▲ | 0.05% |
| 2024-09-10 | 2910 | Ｒフィールド | 127,458 | 0.47% | 1,478 | 1,489 | 1,460 | 1,464 | 35,600 | ▼ | -0.07% |
| 2024-04-25 | 2918 | わらべ日洋 | 89,250 | 0.50% | 2,421 | 2,444 | 2,420 | 2,426 | 89,300 | ▲ | 0.09% |
| 2024-05-02 | 2918 | わらべ日洋 | 106,442 | 0.60% | 2,374 | 2,390 | 2,352 | 2,370 | 89,600 | ▲ | 0.09% |
| 2024-05-16 | 2918 | わらべ日洋 | 127,915 | 0.72% | 2,411 | 2,411 | 2,360 | 2,380 | 71,500 | ▲ | 0.12% |
| 2024-05-20 | 2918 | わらべ日洋 | 143,213 | 0.81% | 2,398 | 2,419 | 2,390 | 2,396 | 37,500 | ▲ | 0.09% |
| 2024-05-30 | 2918 | わらべ日洋 | 159,246 | 0.90% | 2,295 | 2,332 | 2,281 | 2,325 | 59,300 | ▲ | 0.08% |
| 2024-06-10 | 2918 | わらべ日洋 | 154,325 | 0.87% | 2,330 | 2,347 | 2,320 | 2,338 | 71,600 | ▼ | -0.03% |
| 2024-06-13 | 2918 | わらべ日洋 | 160,563 | 0.91% | 2,338 | 2,338 | 2,285 | 2,288 | 55,900 | ▲ | 0.04% |
| 2024-06-14 | 2918 | わらべ日洋 | 157,278 | 0.89% | 2,279 | 2,321 | 2,278 | 2,318 | 55,000 | ▼ | -0.02% |
| 2024-06-24 | 2918 | わらべ日洋 | 139,595 | 0.79% | 2,272 | 2,309 | 2,272 | 2,292 | 46,700 | ▼ | -0.09% |
| 2024-06-28 | 2918 | わらべ日洋 | 146,598 | 0.83% | 2,314 | 2,314 | 2,285 | 2,289 | 77,700 | ▲ | 0.03% |
| 2024-07-04 | 2918 | わらべ日洋 | 161,114 | 0.91% | 2,365 | 2,375 | 2,346 | 2,363 | 107,800 | ▲ | 0.08% |
| 2024-07-04 | 2918 | わらべ日洋 | 161,114 | 0.91% | 2,365 | 2,375 | 2,346 | 2,363 | 107,800 | ▲ | 0.08% |
| 2024-07-09 | 2918 | わらべ日洋 | 178,059 | 1.01% | 2,322 | 2,370 | 2,322 | 2,348 | 253,000 | ▲ | 0.09% |
| 2024-07-10 | 2918 | わらべ日洋 | 170,609 | 0.96% | 2,498 | 2,545 | 2,455 | 2,528 | 479,800 | ▼ | -0.05% |
| 2024-07-12 | 2918 | わらべ日洋 | 138,777 | 0.78% | 2,550 | 2,595 | 2,547 | 2,574 | 188,400 | ▼ | -0.17% |
| 2024-07-17 | 2918 | わらべ日洋 | 120,210 | 0.68% | 2,586 | 2,600 | 2,539 | 2,597 | 123,800 | ▼ | -0.09% |
| 2024-08-08 | 2918 | わらべ日洋 | 104,905 | 0.59% | 2,258 | 2,282 | 2,215 | 2,216 | 94,000 | ▼ | -0.09% |
| 2024-08-20 | 2918 | わらべ日洋 | 86,405 | 0.49% | 2,348 | 2,349 | 2,311 | 2,339 | 134,300 | ▼ | -0.09% |
| 2024-12-30 | 291A | リスキル | 12,800 | 0.61% | 3,500 | 3,670 | 3,410 | 3,655 | 74,500 | ▲ | 0.15% |
| 2025-01-06 | 291A | リスキル | 26,100 | 1.25% | 3,655 | 3,700 | 3,505 | 3,520 | 59,500 | ▲ | 0.64% |
| 2025-01-07 | 291A | リスキル | 32,600 | 1.56% | 3,550 | 3,630 | 3,480 | 3,510 | 76,900 | ▲ | 0.31% |
| 2025-01-16 | 291A | リスキル | 36,500 | 1.75% | 3,650 | 3,660 | 3,455 | 3,510 | 78,000 | ▲ | 0.18% |
| 2025-01-17 | 291A | リスキル | 38,600 | 1.85% | 3,525 | 3,730 | 3,430 | 3,725 | 77,100 | ▲ | 0.10% |
| 2025-01-20 | 291A | リスキル | 40,500 | 1.94% | 3,735 | 3,770 | 3,695 | 3,740 | 24,200 | ▲ | 0.08% |
| 2025-01-21 | 291A | リスキル | 41,800 | 2.00% | 3,755 | 3,875 | 3,645 | 3,850 | 40,300 | ▲ | 0.06% |
| 2025-01-23 | 291A | リスキル | 35,500 | 1.70% | 3,865 | 4,000 | 3,775 | 3,930 | 81,000 | ▼ | -0.30% |
| 2025-01-27 | 291A | リスキル | 39,500 | 1.89% | 4,000 | 4,070 | 3,910 | 4,050 | 45,700 | ▲ | 0.18% |
| 2025-01-28 | 291A | リスキル | 29,300 | 1.40% | 4,055 | 4,130 | 3,590 | 3,615 | 240,200 | ▼ | -0.49% |
| 2025-01-29 | 291A | リスキル | 26,400 | 1.26% | 3,635 | 3,670 | 3,555 | 3,625 | 40,000 | ▼ | -0.13% |
| 2025-02-03 | 291A | リスキル | 31,800 | 1.52% | 3,570 | 3,600 | 3,455 | 3,455 | 55,900 | ▲ | 0.26% |
| 2025-02-03 | 291A | リスキル | 31,800 | 1.52% | 3,570 | 3,600 | 3,455 | 3,455 | 55,900 | ▲ | 0.26% |
| 2025-02-04 | 291A | リスキル | 38,100 | 1.83% | 3,485 | 3,500 | 3,160 | 3,170 | 116,900 | ▲ | 0.31% |
| 2025-02-04 | 291A | リスキル | 38,100 | 1.83% | 3,485 | 3,500 | 3,160 | 3,170 | 116,900 | ▲ | 0.31% |
| 2025-02-06 | 291A | リスキル | 37,100 | 1.78% | 3,170 | 3,195 | 3,110 | 3,160 | 24,800 | ▼ | -0.05% |
| 2025-02-06 | 291A | リスキル | 37,100 | 1.78% | 3,170 | 3,195 | 3,110 | 3,160 | 24,800 | ▼ | -0.05% |
| 2025-02-10 | 291A | リスキル | 34,200 | 1.64% | 3,150 | 3,210 | 3,100 | 3,195 | 30,100 | ▼ | -0.14% |
| 2025-02-10 | 291A | リスキル | 34,200 | 1.64% | 3,150 | 3,210 | 3,100 | 3,195 | 30,100 | ▼ | -0.14% |
| 2025-02-12 | 291A | リスキル | 38,400 | 1.84% | 3,210 | 3,210 | 3,090 | 3,125 | 45,800 | ▲ | 0.20% |
| 2025-02-12 | 291A | リスキル | 38,400 | 1.84% | 3,210 | 3,210 | 3,090 | 3,125 | 45,800 | ▲ | 0.20% |
| 2025-02-13 | 291A | リスキル | 22,900 | 1.10% | 3,475 | 3,825 | 3,460 | 3,825 | 223,900 | ▼ | -0.74% |
| 2025-02-17 | 291A | リスキル | 18,400 | 0.88% | 3,530 | 3,700 | 3,455 | 3,660 | 46,300 | ▼ | -0.22% |
| 2025-02-18 | 291A | リスキル | 10,000 | 0.48% | 3,660 | 4,305 | 3,650 | 4,285 | 203,000 | ▼ | -0.40% |
| 2024-03-07 | 2929 | ファーマＦ | 571,612 | 1.96% | 930 | 934 | 907 | 913 | 448,200 | ▲ | 0.08% |
| 2024-03-11 | 2929 | ファーマＦ | 453,961 | 1.56% | 950 | 979 | 935 | 958 | 752,900 | ▼ | -0.39% |
| 2024-03-12 | 2929 | ファーマＦ | 371,850 | 1.27% | 903 | 979 | 861 | 977 | 1,186,800 | ▼ | -0.29% |
| 2024-03-14 | 2929 | ファーマＦ | 393,214 | 1.35% | 955 | 964 | 896 | 896 | 503,400 | ▲ | 0.08% |
| 2024-03-15 | 2929 | ファーマＦ | 418,953 | 1.44% | 893 | 898 | 861 | 863 | 643,300 | ▲ | 0.08% |
| 2024-03-18 | 2929 | ファーマＦ | 403,584 | 1.38% | 867 | 907 | 864 | 895 | 455,300 | ▼ | -0.06% |
| 2024-03-19 | 2929 | ファーマＦ | 424,687 | 1.46% | 890 | 892 | 869 | 875 | 197,300 | ▲ | 0.08% |
| 2024-03-21 | 2929 | ファーマＦ | 400,431 | 1.37% | 886 | 903 | 880 | 902 | 290,800 | ▼ | -0.08% |
| 2024-03-26 | 2929 | ファーマＦ | 369,932 | 1.27% | 907 | 944 | 907 | 933 | 246,900 | ▼ | -0.10% |
| 2024-03-28 | 2929 | ファーマＦ | 335,933 | 1.15% | 943 | 978 | 940 | 950 | 281,300 | ▼ | -0.12% |
| 2024-04-09 | 2929 | ファーマＦ | 316,300 | 1.08% | 916 | 947 | 916 | 947 | 237,600 | ▼ | -0.06% |
| 2024-04-10 | 2929 | ファーマＦ | 343,235 | 1.18% | 949 | 953 | 914 | 915 | 185,100 | ▲ | 0.09% |
| 2024-04-11 | 2929 | ファーマＦ | 377,243 | 1.29% | 910 | 910 | 881 | 881 | 404,700 | ▲ | 0.11% |
| 2024-04-12 | 2929 | ファーマＦ | 393,497 | 1.35% | 875 | 884 | 859 | 864 | 304,300 | ▲ | 0.06% |
| 2024-04-15 | 2929 | ファーマＦ | 422,313 | 1.45% | 849 | 849 | 815 | 815 | 410,400 | ▲ | 0.09% |
| 2024-04-25 | 2929 | ファーマＦ | 405,550 | 1.39% | 830 | 847 | 828 | 829 | 160,500 | ▼ | -0.06% |
| 2024-04-26 | 2929 | ファーマＦ | 355,909 | 1.22% | 831 | 847 | 822 | 844 | 332,300 | ▼ | -0.16% |
| 2024-05-09 | 2929 | ファーマＦ | 348,332 | 1.19% | 871 | 881 | 862 | 881 | 122,500 | ▼ | -0.03% |
| 2024-05-10 | 2929 | ファーマＦ | 354,134 | 1.21% | 881 | 884 | 872 | 880 | 83,400 | ▲ | 0.02% |
| 2024-05-16 | 2929 | ファーマＦ | 378,677 | 1.30% | 871 | 876 | 861 | 872 | 77,200 | ▲ | 0.09% |
| 2024-06-03 | 2929 | ファーマＦ | 373,407 | 1.28% | 880 | 899 | 880 | 898 | 167,500 | ▼ | -0.02% |
| 2024-06-11 | 2929 | ファーマＦ | 255,969 | 0.88% | 952 | 1,012 | 920 | 1,012 | 1,922,300 | ▼ | -0.40% |
| 2024-06-12 | 2929 | ファーマＦ | 263,230 | 0.90% | 1,010 | 1,014 | 957 | 957 | 2,560,500 | ▲ | 0.02% |
| 2024-06-14 | 2929 | ファーマＦ | 229,372 | 0.78% | 918 | 985 | 913 | 985 | 593,200 | ▼ | -0.12% |
| 2024-06-17 | 2929 | ファーマＦ | 233,670 | 0.80% | 970 | 990 | 953 | 975 | 329,700 | ▲ | 0.02% |
| 2024-06-18 | 2929 | ファーマＦ | 226,177 | 0.77% | 990 | 1,001 | 960 | 966 | 360,800 | ▼ | -0.03% |
| 2024-06-19 | 2929 | ファーマＦ | 175,886 | 0.60% | 973 | 1,022 | 972 | 1,022 | 518,300 | ▼ | -0.17% |
| 2024-06-25 | 2929 | ファーマＦ | 157,979 | 0.54% | 1,022 | 1,051 | 1,014 | 1,014 | 503,700 | ▼ | -0.05% |
| 2024-06-27 | 2929 | ファーマＦ | 178,802 | 0.61% | 1,016 | 1,020 | 1,001 | 1,001 | 181,500 | ▲ | 0.06% |
| 2024-06-28 | 2929 | ファーマＦ | 169,493 | 0.58% | 990 | 1,013 | 969 | 970 | 363,700 | ▼ | -0.03% |
| 2024-07-02 | 2929 | ファーマＦ | 128,814 | 0.44% | 989 | 1,015 | 985 | 1,015 | 272,100 | ▼ | -0.13% |
| 2024-07-24 | 2929 | ファーマＦ | 161,144 | 0.55% | 1,130 | 1,155 | 1,094 | 1,122 | 386,600 | ▲ | 0.10% |
| 2024-07-26 | 2929 | ファーマＦ | 310,971 | 1.06% | 1,231 | 1,254 | 1,088 | 1,103 | 2,270,400 | ▲ | 0.51% |
| 2024-07-30 | 2929 | ファーマＦ | 281,616 | 0.96% | 1,110 | 1,178 | 1,100 | 1,175 | 506,900 | ▼ | -0.10% |
| 2024-07-31 | 2929 | ファーマＦ | 303,027 | 1.04% | 1,148 | 1,159 | 1,095 | 1,101 | 474,700 | ▲ | 0.08% |
| 2024-08-02 | 2929 | ファーマＦ | 268,234 | 0.92% | 951 | 965 | 921 | 944 | 585,000 | ▼ | -0.12% |
| 2024-08-05 | 2929 | ファーマＦ | 252,263 | 0.86% | 840 | 920 | 829 | 847 | 762,900 | ▼ | -0.06% |
| 2024-08-07 | 2929 | ファーマＦ | 227,594 | 0.78% | 864 | 948 | 854 | 926 | 426,400 | ▼ | -0.07% |
| 2024-08-08 | 2929 | ファーマＦ | 184,685 | 0.63% | 914 | 967 | 913 | 928 | 390,500 | ▼ | -0.15% |
| 2024-08-13 | 2929 | ファーマＦ | 220,502 | 0.75% | 916 | 931 | 904 | 911 | 248,400 | ▲ | 0.12% |
| 2024-08-14 | 2929 | ファーマＦ | 175,203 | 0.60% | 925 | 953 | 914 | 944 | 283,100 | ▼ | -0.15% |
| 2024-08-16 | 2929 | ファーマＦ | 146,267 | 0.50% | 959 | 986 | 944 | 982 | 266,600 | ▼ | -0.09% |
| 2024-08-22 | 2929 | ファーマＦ | 135,467 | 0.46% | 973 | 1,011 | 973 | 998 | 315,400 | ▼ | -0.03% |
| 2024-08-23 | 2929 | ファーマＦ | 152,766 | 0.52% | 1,001 | 1,005 | 975 | 975 | 192,000 | ▲ | 0.06% |
| 2024-08-29 | 2929 | ファーマＦ | 187,299 | 0.64% | 980 | 985 | 945 | 955 | 262,300 | ▲ | 0.12% |
| 2024-09-02 | 2929 | ファーマＦ | 145,412 | 0.50% | 954 | 1,006 | 953 | 993 | 538,200 | ▼ | -0.14% |
| 2024-09-03 | 2929 | ファーマＦ | 129,289 | 0.44% | 997 | 1,015 | 994 | 999 | 257,200 | ▼ | -0.06% |
| 2024-09-06 | 2929 | ファーマＦ | 148,329 | 0.51% | 988 | 990 | 951 | 955 | 259,300 | ▲ | 0.07% |
| 2024-09-13 | 2929 | ファーマＦ | 165,375 | 0.56% | 898 | 920 | 855 | 888 | 1,074,800 | ▼ | -0.17% |
| 2024-09-18 | 2929 | ファーマＦ | 137,674 | 0.47% | 857 | 874 | 826 | 847 | 354,000 | ▼ | -0.09% |
| 2025-02-28 | 2929 | ファーマＦ | 161,282 | 0.55% | 909 | 912 | 855 | 855 | 461,400 | ▲ | 0.15% |
| 2025-03-13 | 2929 | ファーマＦ | 183,920 | 0.63% | 841 | 905 | 838 | 893 | 519,000 | ▲ | 0.07% |
| 2025-03-17 | 2929 | ファーマＦ | 170,009 | 0.58% | 904 | 939 | 896 | 934 | 147,000 | ▼ | -0.05% |
| 2025-03-19 | 2929 | ファーマＦ | 178,994 | 0.61% | 935 | 944 | 931 | 937 | 61,100 | ▲ | 0.03% |
| 2025-04-04 | 2929 | ファーマＦ | 207,407 | 0.71% | 851 | 853 | 808 | 816 | 212,000 | ▲ | 0.09% |
| 2025-04-07 | 2929 | ファーマＦ | 200,744 | 0.69% | 730 | 751 | 722 | 723 | 239,600 | ▼ | -0.02% |
| 2025-04-09 | 2929 | ファーマＦ | 205,776 | 0.70% | 770 | 772 | 746 | 747 | 106,800 | ▲ | 0.01% |
| 2025-04-10 | 2929 | ファーマＦ | 201,203 | 0.69% | 822 | 829 | 802 | 808 | 113,700 | ▼ | -0.01% |
| 2025-04-11 | 2929 | ファーマＦ | 205,931 | 0.70% | 795 | 814 | 778 | 813 | 85,900 | ▲ | 0.01% |
| 2025-04-16 | 2929 | ファーマＦ | 245,295 | 0.84% | 839 | 839 | 811 | 833 | 148,900 | ▲ | 0.14% |
| 2024-03-05 | 2930 | 北の達人 | 1,017,666 | 0.72% | 200 | 204 | 197 | 202 | 1,100,100 | ▲ | 0.10% |
| 2024-03-08 | 2930 | 北の達人 | 983,608 | 0.69% | 203 | 206 | 202 | 205 | 451,300 | ▼ | -0.03% |
| 2024-03-12 | 2930 | 北の達人 | 992,614 | 0.70% | 198 | 201 | 195 | 201 | 543,400 | ▲ | 0.01% |
| 2024-03-18 | 2930 | 北の達人 | 973,558 | 0.69% | 196 | 202 | 195 | 202 | 541,500 | ▼ | -0.01% |
| 2024-03-26 | 2930 | 北の達人 | 994,042 | 0.70% | 199 | 201 | 197 | 200 | 532,400 | ▲ | 0.01% |
| 2024-03-27 | 2930 | 北の達人 | 982,052 | 0.69% | 201 | 203 | 198 | 203 | 432,900 | ▼ | -0.01% |
| 2024-04-08 | 2930 | 北の達人 | 801,316 | 0.56% | 202 | 205 | 200 | 200 | 660,700 | ▼ | -0.12% |
| 2024-04-09 | 2930 | 北の達人 | 697,647 | 0.49% | 202 | 205 | 201 | 204 | 657,500 | ▼ | -0.07% |
| 2024-04-11 | 2930 | 北の達人 | 749,760 | 0.53% | 199 | 201 | 198 | 200 | 684,900 | ▲ | 0.04% |
| 2024-04-15 | 2930 | 北の達人 | 1,210,870 | 0.85% | 201 | 202 | 189 | 189 | 3,093,500 | ▲ | 0.31% |
| 2024-04-23 | 2930 | 北の達人 | 1,092,851 | 0.77% | 180 | 184 | 179 | 181 | 697,400 | ▼ | -0.07% |
| 2024-04-25 | 2930 | 北の達人 | 1,139,958 | 0.80% | 180 | 180 | 177 | 177 | 462,800 | ▲ | 0.03% |
| 2024-04-26 | 2930 | 北の達人 | 1,070,482 | 0.75% | 176 | 178 | 174 | 176 | 1,052,000 | ▼ | -0.05% |
| 2024-05-01 | 2930 | 北の達人 | 950,982 | 0.67% | 180 | 181 | 178 | 179 | 586,000 | ▼ | -0.07% |
| 2024-05-20 | 2930 | 北の達人 | 1,063,294 | 0.75% | 175 | 176 | 171 | 174 | 1,570,600 | ▲ | 0.07% |
| 2024-05-22 | 2930 | 北の達人 | 1,144,017 | 0.81% | 170 | 170 | 167 | 167 | 1,449,000 | ▲ | 0.06% |
| 2024-05-27 | 2930 | 北の達人 | 1,082,109 | 0.76% | 167 | 170 | 165 | 169 | 576,000 | ▼ | -0.05% |
| 2024-05-31 | 2930 | 北の達人 | 915,227 | 0.64% | 171 | 175 | 171 | 175 | 542,700 | ▼ | -0.12% |
| 2024-06-05 | 2930 | 北の達人 | 795,753 | 0.56% | 178 | 180 | 176 | 176 | 605,700 | ▼ | -0.07% |
| 2024-06-07 | 2930 | 北の達人 | 861,909 | 0.61% | 172 | 174 | 171 | 174 | 225,800 | ▲ | 0.04% |
| 2024-06-14 | 2930 | 北の達人 | 777,771 | 0.55% | 173 | 183 | 173 | 182 | 1,160,100 | ▼ | -0.05% |
| 2024-06-18 | 2930 | 北の達人 | 866,388 | 0.61% | 180 | 184 | 180 | 182 | 408,400 | ▲ | 0.05% |
| 2024-06-25 | 2930 | 北の達人 | 996,777 | 0.70% | 181 | 182 | 179 | 181 | 459,700 | ▲ | 0.08% |
| 2024-06-26 | 2930 | 北の達人 | 980,853 | 0.69% | 179 | 181 | 179 | 180 | 346,300 | ▼ | -0.01% |
| 2024-06-28 | 2930 | 北の達人 | 1,108,513 | 0.78% | 181 | 182 | 177 | 178 | 636,500 | ▲ | 0.09% |
| 2024-07-12 | 2930 | 北の達人 | 844,846 | 0.59% | 181 | 189 | 180 | 189 | 1,997,400 | ▼ | -0.19% |
| 2024-07-16 | 2930 | 北の達人 | 1,165,449 | 0.82% | 187 | 188 | 176 | 176 | 2,468,100 | ▲ | 0.23% |
| 2024-07-26 | 2930 | 北の達人 | 1,111,543 | 0.78% | 177 | 181 | 177 | 178 | 758,800 | ▼ | -0.03% |
| 2024-07-31 | 2930 | 北の達人 | 1,138,243 | 0.80% | 177 | 179 | 176 | 179 | 276,200 | ▲ | 0.02% |
| 2024-08-06 | 2930 | 北の達人 | 985,277 | 0.69% | 158 | 166 | 156 | 164 | 1,134,100 | ▼ | -0.11% |
| 2024-09-02 | 2930 | 北の達人 | 968,750 | 0.68% | 179 | 180 | 171 | 173 | 1,171,000 | ▼ | -0.01% |
| 2024-09-04 | 2930 | 北の達人 | 1,038,005 | 0.73% | 171 | 173 | 167 | 168 | 860,300 | ▲ | 0.04% |
| 2024-09-06 | 2930 | 北の達人 | 1,159,724 | 0.82% | 170 | 172 | 167 | 169 | 427,000 | ▲ | 0.08% |
| 2024-09-09 | 2930 | 北の達人 | 1,099,320 | 0.77% | 164 | 167 | 162 | 166 | 602,500 | ▼ | -0.04% |
| 2024-09-11 | 2930 | 北の達人 | 1,163,562 | 0.82% | 165 | 165 | 160 | 161 | 725,400 | ▲ | 0.04% |
| 2024-09-20 | 2930 | 北の達人 | 979,643 | 0.69% | 168 | 169 | 166 | 169 | 763,100 | ▼ | -0.09% |
| 2024-09-24 | 2930 | 北の達人 | 1,053,309 | 0.74% | 169 | 171 | 168 | 168 | 402,500 | ▲ | 0.05% |
| 2024-09-26 | 2930 | 北の達人 | 919,688 | 0.65% | 167 | 170 | 165 | 170 | 497,300 | ▼ | -0.08% |
| 2024-10-08 | 2930 | 北の達人 | 1,035,881 | 0.73% | 163 | 164 | 161 | 162 | 674,200 | ▲ | 0.07% |
| 2024-10-16 | 2930 | 北の達人 | 1,431,172 | 1.01% | 158 | 159 | 152 | 154 | 2,320,800 | ▲ | 0.28% |
| 2024-10-17 | 2930 | 北の達人 | 1,303,062 | 0.92% | 155 | 157 | 154 | 154 | 677,200 | ▼ | -0.08% |
| 2024-10-21 | 2930 | 北の達人 | 1,192,807 | 0.84% | 154 | 161 | 154 | 161 | 779,900 | ▼ | -0.08% |
| 2024-10-23 | 2930 | 北の達人 | 1,311,340 | 0.92% | 155 | 156 | 151 | 153 | 746,300 | ▲ | 0.08% |
| 2024-10-24 | 2930 | 北の達人 | 1,267,833 | 0.89% | 152 | 154 | 150 | 151 | 608,600 | ▼ | -0.03% |
| 2024-10-25 | 2930 | 北の達人 | 1,278,133 | 0.90% | 154 | 154 | 150 | 150 | 381,900 | ▲ | 0.01% |
| 2024-10-28 | 2930 | 北の達人 | 1,236,530 | 0.87% | 150 | 155 | 150 | 155 | 801,000 | ▼ | -0.03% |
| 2024-10-31 | 2930 | 北の達人 | 1,048,656 | 0.74% | 156 | 159 | 156 | 159 | 549,500 | ▼ | -0.13% |
| 2024-11-01 | 2930 | 北の達人 | 1,140,868 | 0.80% | 154 | 157 | 153 | 154 | 413,500 | ▲ | 0.06% |
| 2024-11-05 | 2930 | 北の達人 | 1,096,403 | 0.77% | 154 | 157 | 154 | 155 | 273,400 | ▼ | -0.03% |
| 2024-11-27 | 2930 | 北の達人 | 1,313,679 | 0.93% | 151 | 152 | 147 | 147 | 1,392,300 | ▲ | 0.16% |
| 2024-11-28 | 2930 | 北の達人 | 1,170,521 | 0.82% | 147 | 150 | 147 | 147 | 703,900 | ▼ | -0.11% |
| 2024-12-02 | 2930 | 北の達人 | 1,322,208 | 0.93% | 148 | 148 | 145 | 145 | 1,001,900 | ▲ | 0.11% |
| 2024-12-04 | 2930 | 北の達人 | 1,181,697 | 0.83% | 146 | 147 | 144 | 145 | 737,100 | ▼ | -0.10% |
| 2024-12-05 | 2930 | 北の達人 | 1,318,626 | 0.93% | 145 | 146 | 143 | 145 | 575,800 | ▲ | 0.10% |
| 2024-12-10 | 2930 | 北の達人 | 1,247,652 | 0.88% | 146 | 148 | 145 | 145 | 778,200 | ▼ | -0.05% |
| 2024-12-12 | 2930 | 北の達人 | 1,360,505 | 0.96% | 148 | 148 | 144 | 146 | 663,700 | ▲ | 0.07% |
| 2024-12-13 | 2930 | 北の達人 | 1,421,337 | 1.00% | 145 | 146 | 143 | 143 | 677,800 | ▲ | 0.04% |
| 2024-12-17 | 2930 | 北の達人 | 1,241,028 | 0.87% | 142 | 147 | 142 | 146 | 1,055,100 | ▼ | -0.13% |
| 2024-12-19 | 2930 | 北の達人 | 1,317,775 | 0.93% | 142 | 143 | 142 | 142 | 573,100 | ▲ | 0.06% |
| 2024-12-26 | 2930 | 北の達人 | 1,246,666 | 0.88% | 141 | 145 | 141 | 145 | 1,092,000 | ▼ | -0.05% |
| 2025-01-07 | 2930 | 北の達人 | 1,293,015 | 0.91% | 154 | 154 | 150 | 153 | 755,600 | ▲ | 0.03% |
| 2025-01-15 | 2930 | 北の達人 | 891,075 | 0.63% | 156 | 182 | 155 | 180 | 7,476,900 | ▼ | -0.28% |
| 2025-01-17 | 2930 | 北の達人 | 843,368 | 0.59% | 170 | 171 | 166 | 166 | 821,700 | ▼ | -0.04% |
| 2025-01-20 | 2930 | 北の達人 | 851,994 | 0.60% | 166 | 170 | 165 | 168 | 487,800 | ▲ | 0.01% |
| 2025-01-24 | 2930 | 北の達人 | 1,048,140 | 0.74% | 159 | 162 | 157 | 157 | 534,200 | ▲ | 0.14% |
| 2025-01-31 | 2930 | 北の達人 | 1,193,834 | 0.84% | 163 | 163 | 161 | 162 | 370,500 | ▲ | 0.09% |
| 2025-01-31 | 2930 | 北の達人 | 1,193,834 | 0.84% | 163 | 163 | 161 | 162 | 370,500 | ▲ | 0.09% |
| 2025-02-04 | 2930 | 北の達人 | 1,360,817 | 0.96% | 163 | 164 | 162 | 163 | 382,200 | ▲ | 0.12% |
| 2025-02-04 | 2930 | 北の達人 | 1,360,817 | 0.96% | 163 | 164 | 162 | 163 | 382,200 | ▲ | 0.12% |
| 2025-02-07 | 2930 | 北の達人 | 1,209,251 | 0.85% | 164 | 167 | 164 | 165 | 796,100 | ▼ | -0.10% |
| 2025-02-07 | 2930 | 北の達人 | 1,209,251 | 0.85% | 164 | 167 | 164 | 165 | 796,100 | ▼ | -0.10% |
| 2025-02-14 | 2930 | 北の達人 | 1,323,819 | 0.93% | 171 | 172 | 169 | 169 | 538,000 | ▲ | 0.08% |
| 2025-02-21 | 2930 | 北の達人 | 1,420,358 | 1.00% | 171 | 172 | 170 | 170 | 250,200 | ▲ | 0.06% |
| 2025-02-27 | 2930 | 北の達人 | 1,409,786 | 0.99% | 163 | 163 | 160 | 162 | 817,600 | ▼ | -0.01% |
| 2025-02-28 | 2930 | 北の達人 | 1,479,462 | 1.04% | 162 | 165 | 159 | 159 | 582,300 | ▲ | 0.05% |
| 2025-03-03 | 2930 | 北の達人 | 1,623,179 | 1.15% | 159 | 161 | 155 | 157 | 670,300 | ▲ | 0.10% |
| 2025-03-07 | 2930 | 北の達人 | 1,694,793 | 1.20% | 156 | 157 | 154 | 155 | 632,600 | ▲ | 0.05% |
| 2025-03-10 | 2930 | 北の達人 | 1,610,992 | 1.14% | 156 | 160 | 153 | 158 | 735,800 | ▼ | -0.06% |
| 2025-03-11 | 2930 | 北の達人 | 1,518,542 | 1.07% | 157 | 160 | 156 | 160 | 525,400 | ▼ | -0.06% |
| 2025-03-13 | 2930 | 北の達人 | 1,603,041 | 1.13% | 161 | 164 | 159 | 160 | 638,100 | ▲ | 0.05% |
| 2025-03-17 | 2930 | 北の達人 | 1,489,430 | 1.05% | 161 | 166 | 160 | 164 | 793,900 | ▼ | -0.07% |
| 2025-03-18 | 2930 | 北の達人 | 1,302,581 | 0.92% | 165 | 170 | 164 | 170 | 844,700 | ▼ | -0.13% |
| 2025-03-19 | 2930 | 北の達人 | 1,187,311 | 0.84% | 170 | 172 | 168 | 170 | 544,300 | ▼ | -0.08% |
| 2025-03-25 | 2930 | 北の達人 | 1,076,532 | 0.76% | 167 | 169 | 164 | 169 | 633,000 | ▼ | -0.07% |
| 2025-03-27 | 2930 | 北の達人 | 958,888 | 0.67% | 170 | 172 | 169 | 171 | 762,400 | ▼ | -0.08% |
| 2025-03-28 | 2930 | 北の達人 | 1,046,547 | 0.74% | 171 | 172 | 168 | 169 | 984,900 | ▲ | 0.06% |
| 2025-04-04 | 2930 | 北の達人 | 1,150,626 | 0.81% | 156 | 157 | 148 | 149 | 939,000 | ▲ | 0.07% |
| 2025-04-07 | 2930 | 北の達人 | 1,117,947 | 0.79% | 136 | 142 | 135 | 135 | 1,163,900 | ▼ | -0.02% |
| 2025-04-08 | 2930 | 北の達人 | 1,129,935 | 0.80% | 140 | 148 | 140 | 148 | 623,100 | ▲ | 0.01% |
| 2025-04-11 | 2930 | 北の達人 | 1,337,312 | 0.94% | 145 | 151 | 143 | 151 | 650,300 | ▲ | 0.13% |
| 2025-04-14 | 2930 | 北の達人 | 1,471,552 | 1.04% | 152 | 154 | 151 | 154 | 742,600 | ▲ | 0.10% |
| 2025-04-15 | 2930 | 北の達人 | 1,795,928 | 1.27% | 142 | 147 | 139 | 139 | 2,459,300 | ▲ | 0.23% |
| 2025-04-16 | 2930 | 北の達人 | 1,885,440 | 1.33% | 139 | 140 | 132 | 132 | 2,020,800 | ▲ | 0.06% |
| 2024-03-06 | 2931 | ユーグレナ | 2,822,482 | 2.09% | 607 | 624 | 606 | 606 | 767,100 | ▼ | -0.07% |
| 2024-03-07 | 2931 | ユーグレナ | 2,831,276 | 2.10% | 610 | 615 | 603 | 604 | 426,800 | ▲ | 0.01% |
| 2024-03-18 | 2931 | ユーグレナ | 2,825,264 | 2.09% | 611 | 627 | 608 | 620 | 731,400 | ▼ | -0.01% |
| 2024-03-19 | 2931 | ユーグレナ | 2,839,399 | 2.10% | 617 | 631 | 614 | 630 | 536,500 | ▲ | 0.01% |
| 2024-04-02 | 2931 | ユーグレナ | 3,052,973 | 2.26% | 604 | 605 | 568 | 571 | 1,818,200 | ▲ | 0.15% |
| 2024-04-03 | 2931 | ユーグレナ | 3,220,357 | 2.39% | 564 | 567 | 544 | 544 | 1,873,600 | ▲ | 0.13% |
| 2024-04-08 | 2931 | ユーグレナ | 3,059,492 | 2.27% | 533 | 551 | 533 | 546 | 1,422,900 | ▼ | -0.12% |
| 2024-04-15 | 2931 | ユーグレナ | 3,110,113 | 2.30% | 534 | 541 | 529 | 529 | 962,700 | ▲ | 0.02% |
| 2024-04-22 | 2931 | ユーグレナ | 3,312,559 | 2.45% | 515 | 517 | 504 | 505 | 975,100 | ▲ | 0.15% |
| 2024-04-23 | 2931 | ユーグレナ | 3,413,978 | 2.53% | 507 | 525 | 500 | 515 | 1,302,000 | ▲ | 0.07% |
| 2024-05-20 | 2931 | ユーグレナ | 3,573,501 | 2.62% | 531 | 552 | 530 | 540 | 772,800 | ▲ | 0.09% |
| 2024-05-23 | 2931 | ユーグレナ | 3,685,528 | 2.70% | 528 | 535 | 523 | 526 | 620,300 | ▲ | 0.08% |
| 2024-05-29 | 2931 | ユーグレナ | 3,817,212 | 2.80% | 552 | 557 | 542 | 545 | 472,800 | ▲ | 0.09% |
| 2024-05-31 | 2931 | ユーグレナ | 3,796,228 | 2.78% | 545 | 550 | 540 | 540 | 559,500 | ▼ | -0.02% |
| 2024-06-03 | 2931 | ユーグレナ | 3,832,520 | 2.81% | 542 | 556 | 536 | 555 | 589,000 | ▲ | 0.03% |
| 2024-06-10 | 2931 | ユーグレナ | 3,805,765 | 2.79% | 522 | 553 | 517 | 551 | 889,400 | ▼ | -0.02% |
| 2024-06-11 | 2931 | ユーグレナ | 3,837,368 | 2.81% | 546 | 551 | 530 | 534 | 698,200 | ▲ | 0.02% |
| 2024-06-21 | 2931 | ユーグレナ | 4,120,683 | 3.02% | 521 | 527 | 520 | 523 | 1,504,000 | ▲ | 0.20% |
| 2024-06-25 | 2931 | ユーグレナ | 4,052,952 | 2.97% | 533 | 552 | 532 | 551 | 881,500 | ▼ | -0.04% |
| 2024-06-28 | 2931 | ユーグレナ | 4,181,112 | 3.06% | 555 | 555 | 541 | 541 | 528,400 | ▲ | 0.08% |
| 2024-07-02 | 2931 | ユーグレナ | 4,228,676 | 3.10% | 530 | 533 | 521 | 523 | 749,400 | ▲ | 0.04% |
| 2024-07-05 | 2931 | ユーグレナ | 4,365,304 | 3.20% | 563 | 581 | 545 | 557 | 13,192,900 | ▲ | 0.10% |
| 2024-07-09 | 2931 | ユーグレナ | 4,329,459 | 3.17% | 516 | 531 | 513 | 524 | 1,531,100 | ▼ | -0.03% |
| 2024-07-11 | 2931 | ユーグレナ | 4,186,024 | 3.07% | 516 | 530 | 516 | 523 | 1,258,600 | ▼ | -0.10% |
| 2024-07-22 | 2931 | ユーグレナ | 4,235,253 | 3.10% | 548 | 554 | 532 | 539 | 558,600 | ▲ | 0.03% |
| 2024-07-23 | 2931 | ユーグレナ | 4,219,596 | 3.09% | 542 | 549 | 540 | 542 | 352,000 | ▼ | -0.01% |
| 2024-07-24 | 2931 | ユーグレナ | 4,345,982 | 3.18% | 535 | 538 | 526 | 526 | 623,700 | ▲ | 0.09% |
| 2024-07-26 | 2931 | ユーグレナ | 4,421,938 | 3.24% | 524 | 562 | 520 | 525 | 2,624,200 | ▲ | 0.06% |
| 2024-07-29 | 2931 | ユーグレナ | 4,231,748 | 3.10% | 531 | 565 | 530 | 565 | 1,978,000 | ▼ | -0.14% |
| 2024-08-02 | 2931 | ユーグレナ | 4,531,949 | 3.32% | 522 | 523 | 481 | 488 | 2,942,900 | ▲ | 0.21% |
| 2024-08-05 | 2931 | ユーグレナ | 4,452,069 | 3.26% | 464 | 503 | 451 | 469 | 2,748,500 | ▼ | -0.06% |
| 2024-08-20 | 2931 | ユーグレナ | 4,286,586 | 3.14% | 503 | 526 | 502 | 516 | 943,600 | ▼ | -0.11% |
| 2024-08-22 | 2931 | ユーグレナ | 4,405,509 | 3.23% | 508 | 515 | 506 | 509 | 325,900 | ▲ | 0.08% |
| 2024-08-30 | 2931 | ユーグレナ | 4,550,045 | 3.33% | 488 | 497 | 486 | 497 | 624,000 | ▼ | -0.06% |
| 2024-09-02 | 2931 | ユーグレナ | 4,640,450 | 3.40% | 498 | 501 | 489 | 494 | 525,100 | ▲ | 0.06% |
| 2024-09-03 | 2931 | ユーグレナ | 4,386,804 | 3.21% | 494 | 514 | 494 | 514 | 1,175,300 | ▼ | -0.18% |
| 2024-09-09 | 2931 | ユーグレナ | 4,560,397 | 3.34% | 485 | 487 | 469 | 477 | 1,336,300 | ▲ | 0.12% |
| 2024-09-11 | 2931 | ユーグレナ | 4,764,118 | 3.49% | 475 | 477 | 446 | 450 | 2,039,300 | ▲ | 0.15% |
| 2024-09-17 | 2931 | ユーグレナ | 4,611,762 | 3.38% | 455 | 459 | 447 | 458 | 861,900 | ▼ | -0.11% |
| 2024-09-19 | 2931 | ユーグレナ | 4,446,549 | 3.26% | 455 | 476 | 455 | 476 | 1,202,400 | ▼ | -0.12% |
| 2024-09-24 | 2931 | ユーグレナ | 4,509,814 | 3.30% | 471 | 473 | 461 | 462 | 588,100 | ▲ | 0.04% |
| 2024-09-25 | 2931 | ユーグレナ | 4,475,976 | 3.28% | 461 | 468 | 458 | 467 | 462,100 | ▼ | -0.02% |
| 2024-09-26 | 2931 | ユーグレナ | 4,505,816 | 3.30% | 466 | 470 | 460 | 470 | 690,100 | ▲ | 0.02% |
| 2024-09-27 | 2931 | ユーグレナ | 4,427,877 | 3.24% | 466 | 472 | 463 | 467 | 773,400 | ▼ | -0.05% |
| 2024-09-30 | 2931 | ユーグレナ | 4,543,535 | 3.33% | 458 | 464 | 448 | 448 | 1,200,600 | ▲ | 0.08% |
| 2024-10-02 | 2931 | ユーグレナ | 4,736,387 | 3.47% | 450 | 453 | 436 | 436 | 1,815,500 | ▲ | 0.14% |
| 2024-10-03 | 2931 | ユーグレナ | 4,429,421 | 3.24% | 443 | 456 | 441 | 451 | 1,239,200 | ▼ | -0.23% |
| 2024-10-04 | 2931 | ユーグレナ | 4,333,216 | 3.17% | 454 | 459 | 450 | 450 | 654,300 | ▼ | -0.07% |
| 2024-10-07 | 2931 | ユーグレナ | 4,056,436 | 2.97% | 452 | 465 | 447 | 464 | 1,321,100 | ▼ | -0.19% |
| 2024-10-08 | 2931 | ユーグレナ | 4,133,087 | 3.02% | 460 | 462 | 446 | 446 | 692,700 | ▲ | 0.04% |
| 2024-10-11 | 2931 | ユーグレナ | 4,297,669 | 3.15% | 436 | 436 | 425 | 428 | 1,028,400 | ▲ | 0.12% |
| 2024-10-15 | 2931 | ユーグレナ | 4,174,841 | 3.06% | 432 | 437 | 428 | 433 | 844,400 | ▼ | -0.08% |
| 2024-10-17 | 2931 | ユーグレナ | 4,090,210 | 2.99% | 429 | 437 | 429 | 430 | 381,300 | ▼ | -0.06% |
| 2024-10-22 | 2931 | ユーグレナ | 4,220,615 | 3.09% | 428 | 428 | 410 | 412 | 1,222,100 | ▲ | 0.09% |
| 2024-10-30 | 2931 | ユーグレナ | 4,092,259 | 2.99% | 412 | 419 | 409 | 414 | 977,300 | ▼ | -0.09% |
| 2024-11-01 | 2931 | ユーグレナ | 4,125,562 | 3.02% | 412 | 414 | 406 | 407 | 793,900 | ▲ | 0.02% |
| 2024-11-05 | 2931 | ユーグレナ | 4,090,705 | 2.99% | 407 | 411 | 403 | 406 | 891,100 | ▼ | -0.02% |
| 2024-11-06 | 2931 | ユーグレナ | 4,116,484 | 3.01% | 411 | 417 | 407 | 408 | 693,100 | ▲ | 0.01% |
| 2024-11-12 | 2931 | ユーグレナ | 4,079,789 | 2.99% | 425 | 455 | 413 | 454 | 2,868,300 | ▼ | -0.01% |
| 2024-11-21 | 2931 | ユーグレナ | 3,950,958 | 2.89% | 426 | 434 | 426 | 433 | 422,200 | ▼ | -0.10% |
| 2024-11-25 | 2931 | ユーグレナ | 3,486,569 | 2.55% | 440 | 442 | 418 | 418 | 4,614,100 | ▼ | -0.34% |
| 2024-12-05 | 2931 | ユーグレナ | 3,566,872 | 2.61% | 402 | 405 | 398 | 398 | 565,000 | ▲ | 0.06% |
| 2024-12-06 | 2931 | ユーグレナ | 3,526,593 | 2.58% | 398 | 399 | 395 | 395 | 1,078,700 | ▼ | -0.02% |
| 2024-12-09 | 2931 | ユーグレナ | 3,391,749 | 2.48% | 397 | 404 | 395 | 403 | 1,088,900 | ▼ | -0.10% |
| 2024-12-11 | 2931 | ユーグレナ | 3,411,172 | 2.50% | 415 | 415 | 402 | 405 | 609,400 | ▲ | 0.02% |
| 2024-12-16 | 2931 | ユーグレナ | 3,569,766 | 2.61% | 398 | 399 | 395 | 396 | 648,500 | ▲ | 0.10% |
| 2024-12-17 | 2931 | ユーグレナ | 3,501,393 | 2.56% | 397 | 400 | 395 | 396 | 830,400 | ▼ | -0.04% |
| 2024-12-20 | 2931 | ユーグレナ | 3,613,769 | 2.64% | 400 | 403 | 394 | 397 | 1,895,500 | ▲ | 0.08% |
| 2024-12-24 | 2931 | ユーグレナ | 3,426,335 | 2.51% | 396 | 408 | 395 | 407 | 1,455,000 | ▼ | -0.13% |
| 2024-12-26 | 2931 | ユーグレナ | 3,283,112 | 2.40% | 401 | 414 | 401 | 404 | 1,458,300 | ▼ | -0.10% |
| 2024-12-27 | 2931 | ユーグレナ | 3,222,531 | 2.36% | 405 | 414 | 403 | 412 | 989,600 | ▼ | -0.04% |
| 2025-01-09 | 2931 | ユーグレナ | 3,324,227 | 2.43% | 408 | 408 | 390 | 400 | 2,078,400 | ▲ | 0.07% |
| 2025-01-17 | 2931 | ユーグレナ | 3,437,049 | 2.51% | 393 | 394 | 381 | 393 | 2,378,000 | ▲ | 0.07% |
| 2025-01-20 | 2931 | ユーグレナ | 3,210,126 | 2.35% | 404 | 423 | 401 | 419 | 2,916,000 | ▼ | -0.15% |
| 2025-01-23 | 2931 | ユーグレナ | 3,123,580 | 2.28% | 432 | 435 | 423 | 432 | 1,342,100 | ▼ | -0.07% |
| 2025-01-24 | 2931 | ユーグレナ | 2,889,530 | 2.11% | 432 | 439 | 429 | 434 | 913,300 | ▼ | -0.16% |
| 2025-01-27 | 2931 | ユーグレナ | 2,764,541 | 2.02% | 434 | 443 | 429 | 442 | 733,800 | ▼ | -0.08% |
| 2025-01-28 | 2931 | ユーグレナ | 2,552,005 | 1.87% | 440 | 450 | 439 | 447 | 1,027,700 | ▼ | -0.14% |
| 2025-01-29 | 2931 | ユーグレナ | 2,411,170 | 1.76% | 444 | 453 | 444 | 446 | 770,500 | ▼ | -0.11% |
| 2025-01-30 | 2931 | ユーグレナ | 2,545,446 | 1.86% | 444 | 445 | 416 | 418 | 1,473,800 | ▲ | 0.10% |
| 2025-01-30 | 2931 | ユーグレナ | 2,545,446 | 1.86% | 444 | 445 | 416 | 418 | 1,473,800 | ▲ | 0.10% |
| 2025-02-14 | 2931 | ユーグレナ | 2,620,705 | 1.92% | 429 | 436 | 427 | 431 | 714,600 | ▲ | 0.05% |
| 2025-02-17 | 2931 | ユーグレナ | 2,289,742 | 1.67% | 485 | 511 | 485 | 511 | 6,217,300 | ▼ | -0.25% |
| 2025-02-18 | 2931 | ユーグレナ | 2,117,911 | 1.55% | 541 | 541 | 482 | 502 | 6,065,500 | ▼ | -0.11% |
| 2025-02-19 | 2931 | ユーグレナ | 1,988,113 | 1.45% | 505 | 508 | 485 | 508 | 1,885,100 | ▼ | -0.10% |
| 2025-02-20 | 2931 | ユーグレナ | 2,132,258 | 1.56% | 506 | 511 | 480 | 481 | 1,706,300 | ▲ | 0.11% |
| 2025-02-26 | 2931 | ユーグレナ | 1,986,079 | 1.45% | 485 | 524 | 485 | 520 | 2,522,600 | ▼ | -0.11% |
| 2025-02-27 | 2931 | ユーグレナ | 2,092,040 | 1.53% | 511 | 516 | 501 | 502 | 946,700 | ▲ | 0.08% |
| 2025-02-28 | 2931 | ユーグレナ | 2,191,498 | 1.60% | 502 | 510 | 487 | 487 | 1,059,600 | ▲ | 0.07% |
| 2025-03-06 | 2931 | ユーグレナ | 2,334,774 | 1.71% | 476 | 484 | 473 | 477 | 528,100 | ▲ | 0.10% |
| 2025-03-10 | 2931 | ユーグレナ | 2,043,858 | 1.49% | 487 | 493 | 482 | 485 | 1,172,100 | ▼ | -0.21% |
| 2025-03-12 | 2931 | ユーグレナ | 1,884,094 | 1.38% | 472 | 484 | 470 | 484 | 710,300 | ▼ | -0.11% |
| 2025-03-14 | 2931 | ユーグレナ | 1,406,907 | 1.03% | 495 | 508 | 493 | 502 | 1,272,300 | ▼ | -0.34% |
| 2025-03-17 | 2931 | ユーグレナ | 1,332,277 | 0.97% | 505 | 526 | 505 | 519 | 1,142,500 | ▼ | -0.06% |
| 2025-03-18 | 2931 | ユーグレナ | 1,196,817 | 0.87% | 525 | 532 | 522 | 525 | 833,300 | ▼ | -0.09% |
| 2025-03-21 | 2931 | ユーグレナ | 1,241,886 | 0.91% | 531 | 532 | 520 | 524 | 822,900 | ▲ | 0.04% |
| 2025-03-25 | 2931 | ユーグレナ | 1,208,809 | 0.88% | 525 | 531 | 523 | 530 | 409,900 | ▼ | -0.03% |
| 2025-03-28 | 2931 | ユーグレナ | 1,294,605 | 0.94% | 540 | 540 | 512 | 513 | 913,800 | ▲ | 0.05% |
| 2025-04-07 | 2931 | ユーグレナ | 1,223,600 | 0.89% | 420 | 425 | 406 | 408 | 1,615,800 | ▼ | -0.04% |
| 2025-04-14 | 2931 | ユーグレナ | 1,076,933 | 0.78% | 452 | 463 | 452 | 456 | 474,200 | ▼ | -0.10% |
| 2025-04-16 | 2931 | ユーグレナ | 1,113,401 | 0.81% | 452 | 454 | 433 | 438 | 481,700 | ▲ | 0.03% |
| 2024-07-17 | 2934 | ジェイフロ | 25,800 | 0.50% | 2,767 | 2,847 | 2,650 | 2,788 | 92,700 | ▲ | 0.03% |
| 2024-07-23 | 2934 | ジェイフロ | 24,600 | 0.47% | 1,722 | 1,732 | 1,638 | 1,639 | 215,100 | ▼ | -0.03% |
| 2024-05-28 | 2936 | ベースフード | 270,500 | 0.50% | 337 | 346 | 336 | 339 | 338,200 | ▲ | 0.09% |
| 2024-05-29 | 2936 | ベースフード | 266,800 | 0.49% | 339 | 340 | 320 | 320 | 737,200 | ▼ | -0.01% |
| 2024-05-31 | 2936 | ベースフード | 279,100 | 0.51% | 318 | 327 | 316 | 323 | 472,500 | ▲ | 0.02% |
| 2024-06-12 | 2936 | ベースフード | 331,800 | 0.61% | 325 | 325 | 317 | 321 | 267,400 | ▲ | 0.09% |
| 2024-06-14 | 2936 | ベースフード | 317,300 | 0.59% | 312 | 340 | 311 | 334 | 534,800 | ▼ | -0.02% |
| 2024-06-17 | 2936 | ベースフード | 346,900 | 0.64% | 335 | 337 | 328 | 328 | 147,800 | ▲ | 0.05% |
| 2024-06-19 | 2936 | ベースフード | 377,100 | 0.70% | 333 | 344 | 333 | 340 | 165,600 | ▲ | 0.05% |
| 2024-06-24 | 2936 | ベースフード | 440,700 | 0.82% | 358 | 370 | 357 | 365 | 315,200 | ▲ | 0.12% |
| 2024-06-25 | 2936 | ベースフード | 764,500 | 1.42% | 367 | 367 | 357 | 361 | 221,200 | ▲ | 0.60% |
| 2024-06-28 | 2936 | ベースフード | 849,400 | 1.58% | 360 | 361 | 335 | 341 | 683,500 | ▲ | 0.16% |
| 2024-07-01 | 2936 | ベースフード | 881,400 | 1.64% | 343 | 348 | 339 | 345 | 215,600 | ▲ | 0.05% |
| 2024-07-02 | 2936 | ベースフード | 913,500 | 1.70% | 347 | 350 | 343 | 349 | 189,800 | ▲ | 0.06% |
| 2024-07-09 | 2936 | ベースフード | 970,700 | 1.80% | 342 | 353 | 340 | 340 | 357,200 | ▲ | 0.10% |
| 2024-07-11 | 2936 | ベースフード | 1,076,700 | 2.00% | 332 | 333 | 323 | 326 | 436,300 | ▲ | 0.19% |
| 2024-07-12 | 2936 | ベースフード | 1,144,300 | 2.13% | 325 | 339 | 318 | 338 | 578,900 | ▲ | 0.12% |
| 2024-07-17 | 2936 | ベースフード | 608,200 | 1.13% | 273 | 293 | 273 | 285 | 5,011,700 | ▼ | -1.00% |
| 2024-07-18 | 2936 | ベースフード | 390,800 | 0.72% | 285 | 303 | 285 | 289 | 1,490,100 | ▼ | -0.40% |
| 2024-07-22 | 2936 | ベースフード | 304,400 | 0.56% | 266 | 266 | 247 | 249 | 2,140,200 | ▼ | -0.15% |
| 2024-07-23 | 2936 | ベースフード | 252,300 | 0.46% | 250 | 252 | 244 | 249 | 1,106,900 | ▼ | -0.10% |
| 2024-07-24 | 2936 | ベースフード | 307,700 | 0.57% | 248 | 248 | 236 | 237 | 1,208,000 | ▲ | 0.10% |
| 2024-07-31 | 2936 | ベースフード | 328,300 | 0.61% | 238 | 240 | 232 | 240 | 636,800 | ▲ | 0.04% |
| 2024-08-02 | 2936 | ベースフード | 244,000 | 0.45% | 217 | 222 | 209 | 212 | 2,038,000 | ▼ | -0.15% |
| 2024-10-16 | 2936 | ベースフード | 638,200 | 1.18% | 250 | 290 | 245 | 290 | 24,629,200 | ▲ | 0.83% |
| 2024-10-17 | 2936 | ベースフード | 250,200 | 0.46% | 322 | 335 | 277 | 281 | 14,282,900 | ▼ | -0.72% |
| 2024-03-01 | 2962 | テクニスコ | 57,900 | 0.63% | 635 | 645 | 630 | 631 | 59,200 | ▲ | 0.08% |
| 2024-03-05 | 2962 | テクニスコ | 52,500 | 0.57% | 630 | 630 | 616 | 626 | 62,100 | ▼ | -0.06% |
| 2024-03-07 | 2962 | テクニスコ | 55,200 | 0.60% | 647 | 647 | 624 | 624 | 55,200 | ▲ | 0.03% |
| 2024-03-19 | 2962 | テクニスコ | 54,500 | 0.59% | 606 | 613 | 601 | 603 | 30,200 | ▼ | -0.01% |
| 2024-03-21 | 2962 | テクニスコ | 36,300 | 0.39% | 615 | 644 | 615 | 642 | 109,900 | ▼ | -0.19% |
| 2024-04-02 | 2962 | テクニスコ | 47,700 | 0.52% | 601 | 603 | 584 | 585 | 110,600 | ▲ | 0.17% |
| 2024-04-03 | 2962 | テクニスコ | 34,900 | 0.38% | 585 | 602 | 576 | 598 | 102,600 | ▼ | -0.14% |
| 2024-04-08 | 2962 | テクニスコ | 47,300 | 0.51% | 595 | 600 | 588 | 591 | 41,200 | ▲ | 0.09% |
| 2024-04-09 | 2962 | テクニスコ | 43,800 | 0.47% | 594 | 612 | 592 | 606 | 45,800 | ▼ | -0.04% |
| 2024-04-10 | 2962 | テクニスコ | 48,700 | 0.53% | 610 | 617 | 603 | 610 | 26,000 | ▲ | 0.06% |
| 2024-04-11 | 2962 | テクニスコ | 55,200 | 0.60% | 610 | 613 | 599 | 599 | 44,700 | ▲ | 0.06% |
| 2024-04-15 | 2962 | テクニスコ | 71,800 | 0.78% | 590 | 590 | 578 | 580 | 42,600 | ▲ | 0.18% |
| 2024-04-16 | 2962 | テクニスコ | 80,000 | 0.87% | 579 | 579 | 569 | 570 | 44,200 | ▲ | 0.08% |
| 2024-04-22 | 2962 | テクニスコ | 70,700 | 0.77% | 564 | 568 | 545 | 560 | 69,200 | ▼ | -0.09% |
| 2024-04-24 | 2962 | テクニスコ | 62,400 | 0.68% | 558 | 575 | 545 | 571 | 97,400 | ▼ | -0.08% |
| 2024-04-25 | 2962 | テクニスコ | 66,100 | 0.72% | 568 | 570 | 550 | 557 | 117,000 | ▲ | 0.03% |
| 2024-04-30 | 2962 | テクニスコ | 60,900 | 0.66% | 558 | 561 | 539 | 554 | 149,500 | ▼ | -0.05% |
| 2024-05-16 | 2962 | テクニスコ | 54,700 | 0.59% | 560 | 560 | 515 | 531 | 133,100 | ▼ | -0.07% |
| 2024-05-22 | 2962 | テクニスコ | 44,800 | 0.48% | 551 | 573 | 551 | 557 | 32,300 | ▼ | -0.10% |
| 2024-05-24 | 2962 | テクニスコ | 47,900 | 0.52% | 556 | 557 | 546 | 551 | 25,700 | ▲ | 0.04% |
| 2024-05-30 | 2962 | テクニスコ | 36,300 | 0.39% | 513 | 540 | 512 | 538 | 75,900 | ▼ | -0.13% |
| 2025-01-07 | 2962 | テクニスコ | 56,400 | 0.61% | 254 | 333 | 254 | 333 | 638,200 | ▲ | 0.20% |
| 2025-01-08 | 2962 | テクニスコ | 67,200 | 0.73% | 413 | 413 | 413 | 413 | 54,400 | ▲ | 0.12% |
| 2025-01-10 | 2962 | テクニスコ | 78,500 | 0.85% | 361 | 473 | 351 | 473 | 2,121,700 | ▲ | 0.12% |
| 2025-01-14 | 2962 | テクニスコ | 90,300 | 0.98% | 489 | 552 | 427 | 442 | 1,696,000 | ▲ | 0.13% |
| 2025-01-15 | 2962 | テクニスコ | 106,000 | 1.15% | 427 | 490 | 407 | 430 | 1,028,200 | ▲ | 0.16% |
| 2025-01-16 | 2962 | テクニスコ | 127,600 | 1.39% | 419 | 444 | 401 | 405 | 335,700 | ▲ | 0.24% |
| 2025-01-17 | 2962 | テクニスコ | 94,800 | 1.03% | 388 | 403 | 365 | 367 | 267,500 | ▼ | -0.35% |
| 2025-01-21 | 2962 | テクニスコ | 105,700 | 1.15% | 350 | 426 | 350 | 426 | 464,100 | ▲ | 0.11% |
| 2025-01-23 | 2962 | テクニスコ | 116,300 | 1.26% | 388 | 419 | 373 | 376 | 235,400 | ▲ | 0.11% |
| 2025-02-04 | 2962 | テクニスコ | 122,700 | 1.33% | 420 | 492 | 420 | 452 | 975,300 | ▲ | 0.07% |
| 2025-02-04 | 2962 | テクニスコ | 122,700 | 1.33% | 420 | 492 | 420 | 452 | 975,300 | ▲ | 0.07% |
| 2025-02-07 | 2962 | テクニスコ | 131,200 | 1.43% | 403 | 415 | 396 | 398 | 77,700 | ▲ | 0.09% |
| 2025-02-07 | 2962 | テクニスコ | 131,200 | 1.43% | 403 | 415 | 396 | 398 | 77,700 | ▲ | 0.09% |
| 2025-02-13 | 2962 | テクニスコ | 139,300 | 1.51% | 402 | 410 | 395 | 397 | 76,500 | ▲ | 0.08% |
| 2025-02-27 | 2962 | テクニスコ | 147,300 | 1.60% | 360 | 360 | 349 | 349 | 14,400 | ▲ | 0.09% |
| 2025-03-13 | 2962 | テクニスコ | 146,100 | 1.59% | 322 | 325 | 317 | 320 | 15,700 | ▼ | -0.01% |
| 2025-03-19 | 2962 | テクニスコ | 147,600 | 1.60% | 340 | 340 | 329 | 330 | 11,500 | ▲ | 0.01% |
| 2025-03-28 | 2962 | テクニスコ | 145,200 | 1.58% | 301 | 305 | 298 | 299 | 23,100 | ▼ | -0.02% |
| 2025-03-31 | 2962 | テクニスコ | 149,400 | 1.62% | 293 | 295 | 275 | 287 | 75,400 | ▲ | 0.04% |
| 2025-04-15 | 2962 | テクニスコ | 160,400 | 1.74% | 281 | 298 | 273 | 279 | 34,300 | ▲ | 0.11% |
| 2025-04-16 | 2962 | テクニスコ | 166,200 | 1.81% | 287 | 303 | 275 | 282 | 30,300 | ▲ | 0.07% |
| 2025-01-23 | 297A | アルピコＨＤ | 356,400 | 0.50% | 237 | 237 | 232 | 232 | 341,500 | ▲ | 0.08% |
| 2025-01-24 | 297A | アルピコＨＤ | 315,600 | 0.44% | 231 | 239 | 230 | 239 | 428,700 | ▼ | -0.06% |
| 2024-03-01 | 2982 | ＡＤＷＧ | 271,610 | 0.54% | 232 | 233 | 227 | 231 | 844,000 | ▲ | 0.14% |
| 2024-03-04 | 2982 | ＡＤＷＧ | 333,910 | 0.67% | 230 | 231 | 227 | 229 | 752,100 | ▲ | 0.13% |
| 2024-03-05 | 2982 | ＡＤＷＧ | 152,710 | 0.30% | 227 | 240 | 226 | 239 | 1,228,400 | ▼ | -0.37% |
| 2025-01-24 | 298A | ＧＶＡテック | 23,300 | 0.50% | 576 | 582 | 568 | 582 | 18,200 | ▲ | 0.08% |
| 2025-01-28 | 298A | ＧＶＡテック | 22,800 | 0.49% | 570 | 577 | 560 | 570 | 12,400 | ▼ | -0.01% |
| 2025-01-31 | 298A | ＧＶＡテック | 23,600 | 0.51% | 632 | 632 | 591 | 593 | 54,200 | ▲ | 0.02% |
| 2025-01-31 | 298A | ＧＶＡテック | 23,600 | 0.51% | 632 | 632 | 591 | 593 | 54,200 | ▲ | 0.02% |
| 2025-02-03 | 298A | ＧＶＡテック | 22,500 | 0.48% | 578 | 609 | 574 | 575 | 20,000 | ▼ | -0.03% |
| 2025-02-03 | 298A | ＧＶＡテック | 22,500 | 0.48% | 578 | 609 | 574 | 575 | 20,000 | ▼ | -0.03% |
| 2024-07-23 | 2997 | ストレジ王 | 10,900 | 0.59% | 984 | 990 | 976 | 987 | 24,500 | ▲ | 0.25% |
| 2024-07-24 | 2997 | ストレジ王 | 15,200 | 0.82% | 994 | 1,000 | 981 | 981 | 33,500 | ▲ | 0.23% |
| 2024-07-25 | 2997 | ストレジ王 | 22,800 | 1.23% | 980 | 988 | 967 | 976 | 28,500 | ▲ | 0.41% |
| 2024-07-30 | 2997 | ストレジ王 | 9,200 | 0.49% | 960 | 960 | 900 | 900 | 79,300 | ▼ | -0.74% |
| 2024-08-29 | 2999 | ホームポジ | 31,200 | 0.52% | 467 | 474 | 467 | 467 | 186,700 | ▼ | -0.08% |
| 2024-08-30 | 2999 | ホームポジ | 26,500 | 0.44% | 451 | 458 | 443 | 452 | 240,600 | ▼ | -0.08% |
| 2025-01-23 | 302A | ビースタイル | 7,800 | 0.53% | 1,787 | 1,915 | 1,771 | 1,871 | 50,100 | ▲ | 0.07% |
| 2025-01-30 | 302A | ビースタイル | 9,000 | 0.62% | 1,857 | 1,870 | 1,807 | 1,858 | 25,900 | ▲ | 0.08% |
| 2025-01-30 | 302A | ビースタイル | 9,000 | 0.62% | 1,857 | 1,870 | 1,807 | 1,858 | 25,900 | ▲ | 0.08% |
| 2025-02-06 | 302A | ビースタイル | 10,400 | 0.71% | 1,620 | 1,676 | 1,610 | 1,651 | 25,200 | ▲ | 0.08% |
| 2025-02-06 | 302A | ビースタイル | 10,400 | 0.71% | 1,620 | 1,676 | 1,610 | 1,651 | 25,200 | ▲ | 0.08% |
| 2025-02-07 | 302A | ビースタイル | 9,100 | 0.62% | 1,660 | 1,700 | 1,640 | 1,645 | 19,200 | ▼ | -0.08% |
| 2025-02-07 | 302A | ビースタイル | 9,100 | 0.62% | 1,660 | 1,700 | 1,640 | 1,645 | 19,200 | ▼ | -0.08% |
| 2025-02-10 | 302A | ビースタイル | 8,500 | 0.58% | 1,652 | 1,709 | 1,640 | 1,699 | 17,100 | ▼ | -0.04% |
| 2025-02-10 | 302A | ビースタイル | 8,500 | 0.58% | 1,652 | 1,709 | 1,640 | 1,699 | 17,100 | ▼ | -0.04% |
| 2025-02-13 | 302A | ビースタイル | 6,000 | 0.41% | 1,790 | 1,840 | 1,762 | 1,815 | 82,900 | ▼ | -0.17% |
| 2024-04-12 | 3030 | ハブ | 64,902 | 0.50% | 757 | 775 | 754 | 764 | 156,100 | ▲ | 0.20% |
| 2024-04-15 | 3030 | ハブ | 51,739 | 0.40% | 769 | 802 | 755 | 789 | 164,700 | ▼ | -0.09% |
| 2024-07-10 | 3030 | ハブ | 67,158 | 0.52% | 825 | 843 | 825 | 842 | 36,100 | ▲ | 0.10% |
| 2024-07-16 | 3030 | ハブ | 63,969 | 0.49% | 852 | 879 | 850 | 872 | 72,800 | ▼ | -0.03% |
| 2024-07-18 | 3030 | ハブ | 67,440 | 0.52% | 865 | 880 | 863 | 874 | 59,900 | ▲ | 0.03% |
| 2024-07-19 | 3030 | ハブ | 61,059 | 0.47% | 870 | 902 | 868 | 900 | 174,800 | ▼ | -0.05% |
| 2024-07-22 | 3030 | ハブ | 67,891 | 0.52% | 909 | 916 | 872 | 875 | 137,800 | ▲ | 0.05% |
| 2024-07-24 | 3030 | ハブ | 63,896 | 0.49% | 895 | 912 | 889 | 890 | 104,000 | ▼ | -0.03% |
| 2024-07-05 | 3031 | ラクーンＨＤ | 149,205 | 0.67% | 561 | 563 | 547 | 547 | 269,500 | ▲ | 0.21% |
| 2024-07-08 | 3031 | ラクーンＨＤ | 181,061 | 0.81% | 557 | 576 | 552 | 575 | 510,700 | ▲ | 0.14% |
| 2024-07-10 | 3031 | ラクーンＨＤ | 229,076 | 1.03% | 572 | 577 | 561 | 561 | 217,800 | ▲ | 0.21% |
| 2024-07-11 | 3031 | ラクーンＨＤ | 208,407 | 0.93% | 561 | 581 | 561 | 576 | 211,100 | ▼ | -0.09% |
| 2024-07-12 | 3031 | ラクーンＨＤ | 178,972 | 0.80% | 610 | 632 | 606 | 612 | 897,400 | ▼ | -0.13% |
| 2024-07-16 | 3031 | ラクーンＨＤ | 210,489 | 0.94% | 614 | 615 | 589 | 596 | 399,200 | ▲ | 0.13% |
| 2024-07-17 | 3031 | ラクーンＨＤ | 197,165 | 0.88% | 605 | 610 | 597 | 601 | 246,900 | ▼ | -0.05% |
| 2024-07-18 | 3031 | ラクーンＨＤ | 203,316 | 0.91% | 600 | 603 | 587 | 587 | 217,700 | ▲ | 0.03% |
| 2024-07-23 | 3031 | ラクーンＨＤ | 191,938 | 0.86% | 574 | 593 | 574 | 585 | 162,300 | ▼ | -0.05% |
| 2024-07-24 | 3031 | ラクーンＨＤ | 227,040 | 1.02% | 585 | 585 | 568 | 568 | 204,400 | ▲ | 0.16% |
| 2024-07-25 | 3031 | ラクーンＨＤ | 192,455 | 0.86% | 566 | 588 | 564 | 583 | 291,400 | ▼ | -0.16% |
| 2024-07-29 | 3031 | ラクーンＨＤ | 202,225 | 0.90% | 595 | 608 | 583 | 608 | 165,400 | ▲ | 0.04% |
| 2024-08-01 | 3031 | ラクーンＨＤ | 241,550 | 1.08% | 590 | 591 | 572 | 573 | 180,800 | ▲ | 0.18% |
| 2024-08-14 | 3031 | ラクーンＨＤ | 245,218 | 1.10% | 534 | 542 | 527 | 539 | 92,500 | ▲ | 0.02% |
| 2024-08-21 | 3031 | ラクーンＨＤ | 270,689 | 1.21% | 568 | 578 | 560 | 577 | 115,600 | ▲ | 0.10% |
| 2024-08-30 | 3031 | ラクーンＨＤ | 336,020 | 1.51% | 584 | 589 | 574 | 576 | 286,100 | ▲ | 0.31% |
| 2024-09-02 | 3031 | ラクーンＨＤ | 0 | 0.00% | 620 | 674 | 620 | 661 | 3,010,000 | ▼ | -1.51% |
| 2025-01-09 | 303A | ビジュモ | 21,400 | 1.30% | 1,990 | 2,038 | 1,840 | 1,840 | 1,390,600 | ▲ | 0.87% |
| 2025-01-10 | 303A | ビジュモ | 55,300 | 3.37% | 1,840 | 1,923 | 1,677 | 1,701 | 1,221,900 | ▲ | 2.07% |
| 2025-01-14 | 303A | ビジュモ | 84,100 | 5.13% | 1,659 | 1,809 | 1,527 | 1,547 | 1,033,400 | ▲ | 1.75% |
| 2025-01-16 | 303A | ビジュモ | 83,200 | 5.08% | 1,500 | 1,770 | 1,486 | 1,719 | 3,834,700 | ▼ | -0.04% |
| 2025-01-17 | 303A | ビジュモ | 84,800 | 5.18% | 1,606 | 1,635 | 1,522 | 1,549 | 633,700 | ▲ | 0.09% |
| 2025-01-20 | 303A | ビジュモ | 86,400 | 5.27% | 1,550 | 1,570 | 1,483 | 1,483 | 212,700 | ▲ | 0.08% |
| 2025-01-21 | 303A | ビジュモ | 77,300 | 4.72% | 1,483 | 1,483 | 1,401 | 1,413 | 164,400 | ▼ | -0.54% |
| 2025-01-22 | 303A | ビジュモ | 83,700 | 5.11% | 1,404 | 1,448 | 1,391 | 1,444 | 154,100 | ▲ | 0.39% |
| 2025-01-23 | 303A | ビジュモ | 86,600 | 5.29% | 1,448 | 1,458 | 1,401 | 1,413 | 66,300 | ▲ | 0.17% |
| 2025-01-27 | 303A | ビジュモ | 77,200 | 4.71% | 1,536 | 1,762 | 1,523 | 1,713 | 717,900 | ▼ | -0.58% |
| 2025-01-28 | 303A | ビジュモ | 72,200 | 4.41% | 1,655 | 1,850 | 1,637 | 1,695 | 662,300 | ▼ | -0.29% |
| 2025-01-29 | 303A | ビジュモ | 75,600 | 4.61% | 1,671 | 1,781 | 1,571 | 1,620 | 314,400 | ▲ | 0.20% |
| 2025-01-30 | 303A | ビジュモ | 79,100 | 4.83% | 1,600 | 1,746 | 1,562 | 1,746 | 213,200 | ▲ | 0.21% |
| 2025-01-30 | 303A | ビジュモ | 79,100 | 4.83% | 1,600 | 1,746 | 1,562 | 1,746 | 213,200 | ▲ | 0.21% |
| 2025-01-31 | 303A | ビジュモ | 84,700 | 5.17% | 1,826 | 1,848 | 1,750 | 1,848 | 339,900 | ▲ | 0.33% |
| 2025-01-31 | 303A | ビジュモ | 84,700 | 5.17% | 1,826 | 1,848 | 1,750 | 1,848 | 339,900 | ▲ | 0.33% |
| 2025-02-03 | 303A | ビジュモ | 75,600 | 4.61% | 1,528 | 1,717 | 1,510 | 1,677 | 423,400 | ▼ | -0.55% |
| 2025-02-03 | 303A | ビジュモ | 75,600 | 4.61% | 1,528 | 1,717 | 1,510 | 1,677 | 423,400 | ▼ | -0.55% |
| 2025-02-04 | 303A | ビジュモ | 79,700 | 4.86% | 1,730 | 1,740 | 1,575 | 1,589 | 206,000 | ▲ | 0.25% |
| 2025-02-04 | 303A | ビジュモ | 79,700 | 4.86% | 1,730 | 1,740 | 1,575 | 1,589 | 206,000 | ▲ | 0.25% |
| 2025-02-05 | 303A | ビジュモ | 78,200 | 4.77% | 1,558 | 1,589 | 1,480 | 1,509 | 160,700 | ▼ | -0.09% |
| 2025-02-05 | 303A | ビジュモ | 78,200 | 4.77% | 1,558 | 1,589 | 1,480 | 1,509 | 160,700 | ▼ | -0.09% |
| 2025-02-06 | 303A | ビジュモ | 73,500 | 4.48% | 1,509 | 1,518 | 1,451 | 1,495 | 95,900 | ▼ | -0.28% |
| 2025-02-06 | 303A | ビジュモ | 73,500 | 4.48% | 1,509 | 1,518 | 1,451 | 1,495 | 95,900 | ▼ | -0.28% |
| 2025-02-07 | 303A | ビジュモ | 70,200 | 4.28% | 1,477 | 1,498 | 1,431 | 1,431 | 71,200 | ▼ | -0.20% |
| 2025-02-07 | 303A | ビジュモ | 70,200 | 4.28% | 1,477 | 1,498 | 1,431 | 1,431 | 71,200 | ▼ | -0.20% |
| 2025-02-10 | 303A | ビジュモ | 63,800 | 3.89% | 1,405 | 1,478 | 1,405 | 1,473 | 69,500 | ▼ | -0.39% |
| 2025-02-10 | 303A | ビジュモ | 63,800 | 3.89% | 1,405 | 1,478 | 1,405 | 1,473 | 69,500 | ▼ | -0.39% |
| 2025-02-12 | 303A | ビジュモ | 60,100 | 3.67% | 1,488 | 1,508 | 1,450 | 1,508 | 51,000 | ▼ | -0.22% |
| 2025-02-12 | 303A | ビジュモ | 60,100 | 3.67% | 1,488 | 1,508 | 1,450 | 1,508 | 51,000 | ▼ | -0.22% |
| 2025-02-13 | 303A | ビジュモ | 58,400 | 3.56% | 1,540 | 1,590 | 1,467 | 1,467 | 76,800 | ▼ | -0.10% |
| 2025-02-14 | 303A | ビジュモ | 57,100 | 3.48% | 1,476 | 1,485 | 1,439 | 1,453 | 43,700 | ▼ | -0.08% |
| 2025-02-17 | 303A | ビジュモ | 54,000 | 3.29% | 1,450 | 1,510 | 1,438 | 1,461 | 35,600 | ▼ | -0.18% |
| 2025-02-20 | 303A | ビジュモ | 55,900 | 3.41% | 1,608 | 1,701 | 1,542 | 1,600 | 235,700 | ▲ | 0.12% |
| 2025-02-21 | 303A | ビジュモ | 57,400 | 3.50% | 1,590 | 1,637 | 1,521 | 1,521 | 100,300 | ▲ | 0.08% |
| 2025-02-28 | 303A | ビジュモ | 57,100 | 3.48% | 1,420 | 1,420 | 1,300 | 1,315 | 82,600 | ▼ | -0.02% |
| 2025-03-03 | 303A | ビジュモ | 52,800 | 3.22% | 1,359 | 1,377 | 1,332 | 1,358 | 26,800 | ▼ | -0.25% |
| 2025-03-04 | 303A | ビジュモ | 47,100 | 2.87% | 1,328 | 1,359 | 1,320 | 1,355 | 19,000 | ▼ | -0.35% |
| 2025-03-05 | 303A | ビジュモ | 44,900 | 2.74% | 1,339 | 1,351 | 1,328 | 1,351 | 14,100 | ▼ | -0.12% |
| 2025-03-06 | 303A | ビジュモ | 33,200 | 2.02% | 1,351 | 1,363 | 1,272 | 1,316 | 47,200 | ▼ | -0.72% |
| 2025-03-07 | 303A | ビジュモ | 28,700 | 1.75% | 1,279 | 1,309 | 1,273 | 1,278 | 17,200 | ▼ | -0.27% |
| 2025-03-10 | 303A | ビジュモ | 25,300 | 1.54% | 1,293 | 1,293 | 1,261 | 1,265 | 14,900 | ▼ | -0.20% |
| 2025-03-11 | 303A | ビジュモ | 19,700 | 1.20% | 1,250 | 1,276 | 1,228 | 1,276 | 28,900 | ▼ | -0.34% |
| 2025-03-12 | 303A | ビジュモ | 17,600 | 1.07% | 1,276 | 1,305 | 1,274 | 1,274 | 13,100 | ▼ | -0.12% |
| 2025-03-13 | 303A | ビジュモ | 15,300 | 0.93% | 1,274 | 1,325 | 1,274 | 1,295 | 14,900 | ▼ | -0.14% |
| 2025-03-14 | 303A | ビジュモ | 13,900 | 0.84% | 1,315 | 1,315 | 1,284 | 1,301 | 20,300 | ▼ | -0.09% |
| 2025-03-18 | 303A | ビジュモ | 12,700 | 0.77% | 1,322 | 1,336 | 1,306 | 1,308 | 13,700 | ▼ | -0.06% |
| 2025-03-21 | 303A | ビジュモ | 11,400 | 0.69% | 1,283 | 1,306 | 1,277 | 1,296 | 12,900 | ▼ | -0.08% |
| 2025-03-24 | 303A | ビジュモ | 11,500 | 0.70% | 1,304 | 1,305 | 1,284 | 1,288 | 5,200 | ▲ | 0.01% |
| 2025-03-25 | 303A | ビジュモ | 11,000 | 0.67% | 1,297 | 1,297 | 1,274 | 1,288 | 5,900 | ▼ | -0.02% |
| 2025-03-27 | 303A | ビジュモ | 9,000 | 0.54% | 1,280 | 1,315 | 1,255 | 1,255 | 23,100 | ▼ | -0.13% |
| 2025-03-31 | 303A | ビジュモ | 5,900 | 0.36% | 1,207 | 1,207 | 1,155 | 1,162 | 23,800 | ▼ | -0.18% |
| 2024-04-11 | 3041 | ビューテＨＤ | 26,500 | 0.52% | 778 | 933 | 770 | 772 | 542,200 | ▲ | 0.05% |
| 2024-05-17 | 3041 | ビューテＨＤ | 25,200 | 0.49% | 725 | 725 | 712 | 713 | 5,000 | ▼ | -0.03% |
| 2025-01-14 | 304A | フォルシア | 7,700 | 0.64% | 2,622 | 2,734 | 2,580 | 2,606 | 42,400 | ▲ | 0.16% |
| 2025-01-15 | 304A | フォルシア | 3,100 | 0.25% | 2,540 | 2,540 | 2,160 | 2,224 | 101,000 | ▼ | -0.39% |
| 2025-01-16 | 304A | フォルシア | 9,600 | 0.80% | 2,257 | 2,431 | 2,230 | 2,332 | 64,200 | ▲ | 0.55% |
| 2025-01-20 | 304A | フォルシア | 13,100 | 1.09% | 2,280 | 2,589 | 2,279 | 2,513 | 106,200 | ▲ | 0.29% |
| 2025-01-21 | 304A | フォルシア | 11,700 | 0.97% | 2,513 | 2,550 | 2,354 | 2,543 | 48,900 | ▼ | -0.12% |
| 2025-01-23 | 304A | フォルシア | 10,500 | 0.87% | 2,499 | 2,499 | 2,354 | 2,367 | 33,900 | ▼ | -0.09% |
| 2025-01-27 | 304A | フォルシア | 8,500 | 0.70% | 2,372 | 2,426 | 2,370 | 2,421 | 9,600 | ▼ | -0.17% |
| 2025-01-28 | 304A | フォルシア | 7,500 | 0.60% | 2,371 | 2,420 | 2,371 | 2,372 | 6,600 | ▼ | -0.09% |
| 2025-01-30 | 304A | フォルシア | 7,200 | 0.58% | 2,431 | 2,509 | 2,416 | 2,498 | 11,600 | ▼ | -0.02% |
| 2025-01-30 | 304A | フォルシア | 7,200 | 0.58% | 2,431 | 2,509 | 2,416 | 2,498 | 11,600 | ▼ | -0.02% |
| 2025-02-04 | 304A | フォルシア | 6,000 | 0.48% | 2,348 | 2,360 | 2,270 | 2,327 | 7,500 | ▼ | -0.09% |
| 2025-02-04 | 304A | フォルシア | 6,000 | 0.48% | 2,348 | 2,360 | 2,270 | 2,327 | 7,500 | ▼ | -0.09% |
| 2024-12-23 | 3053 | ペッパー | 346,280 | 0.58% | 181 | 181 | 172 | 173 | 1,569,500 | ▲ | 0.14% |
| 2024-12-24 | 3053 | ペッパー | 364,620 | 0.61% | 173 | 178 | 171 | 178 | 604,400 | ▲ | 0.03% |
| 2024-12-25 | 3053 | ペッパー | 351,388 | 0.58% | 179 | 182 | 177 | 181 | 605,500 | ▼ | -0.03% |
| 2024-12-27 | 3053 | ペッパー | 266,746 | 0.44% | 171 | 176 | 169 | 171 | 1,174,100 | ▼ | -0.13% |
| 2024-12-30 | 3053 | ペッパー | 325,504 | 0.54% | 170 | 173 | 169 | 169 | 480,700 | ▲ | 0.10% |
| 2025-01-06 | 3053 | ペッパー | 271,547 | 0.45% | 168 | 169 | 162 | 162 | 685,700 | ▼ | -0.09% |
| 2024-03-04 | 3064 | モノタロウ | 2,436,086 | 0.48% | 1,450 | 1,487 | 1,447 | 1,453 | 2,768,400 | ▼ | -0.02% |
| 2024-03-12 | 3064 | モノタロウ | 2,514,550 | 0.50% | 1,495 | 1,566 | 1,441 | 1,563 | 4,396,100 | ▲ | 0.02% |
| 2024-03-13 | 3064 | モノタロウ | 2,506,359 | 0.49% | 1,563 | 1,582 | 1,547 | 1,564 | 3,947,900 | ▼ | -0.01% |
| 2024-09-18 | 3070 | ジェリビンズ | 96,900 | 0.51% | 120 | 120 | 111 | 112 | 661,500 | ▲ | 0.12% |
| 2024-09-20 | 3070 | ジェリビンズ | 31,100 | 0.16% | 118 | 125 | 113 | 115 | 978,900 | ▼ | -0.35% |
| 2024-10-25 | 3070 | ジェリビンズ | 101,000 | 0.53% | 121 | 127 | 106 | 115 | 6,286,100 | ▲ | 0.53% |
| 2024-10-29 | 3070 | ジェリビンズ | 74,900 | 0.39% | 110 | 111 | 106 | 109 | 932,700 | ▼ | -0.14% |
| 2025-04-04 | 3070 | ジェリビンズ | 123,700 | 0.50% | 97 | 99 | 92 | 96 | 373,800 | ▲ | 0.20% |
| 2025-04-08 | 3070 | ジェリビンズ | 122,200 | 0.49% | 91 | 97 | 90 | 96 | 201,800 | ▼ | -0.01% |
| 2025-04-04 | 3086 | Ｊフロント | 1,560,499 | 0.57% | 1,673 | 1,707 | 1,647 | 1,690 | 6,838,500 | ▲ | 0.14% |
| 2025-04-07 | 3086 | Ｊフロント | 995,300 | 0.36% | 1,570 | 1,677 | 1,553 | 1,632 | 6,156,700 | ▼ | -0.20% |
| 2024-03-29 | 3092 | ＺＯＺＯ | 2,146,974 | 0.71% | 3,723 | 3,838 | 3,716 | 3,806 | 20,289,300 | ▲ | 0.52% |
| 2024-04-02 | 3092 | ＺＯＺＯ | 2,098,884 | 0.69% | 3,857 | 3,872 | 3,650 | 3,672 | 2,739,500 | ▼ | -0.02% |
| 2024-04-26 | 3092 | ＺＯＺＯ | 1,720,518 | 0.57% | 3,328 | 3,430 | 3,323 | 3,400 | 1,823,300 | ▼ | -0.12% |
| 2024-05-01 | 3092 | ＺＯＺＯ | 1,816,453 | 0.60% | 3,335 | 3,385 | 3,266 | 3,327 | 5,395,800 | ▲ | 0.03% |
| 2024-05-10 | 3092 | ＺＯＺＯ | 1,761,173 | 0.58% | 3,458 | 3,459 | 3,336 | 3,362 | 2,252,500 | ▼ | -0.02% |
| 2024-05-14 | 3092 | ＺＯＺＯ | 1,803,923 | 0.60% | 3,379 | 3,545 | 3,373 | 3,531 | 1,658,000 | ▲ | 0.02% |
| 2024-06-27 | 3092 | ＺＯＺＯ | 2,131,163 | 0.70% | 4,007 | 4,066 | 4,007 | 4,042 | 1,142,500 | ▲ | 0.09% |
| 2024-07-08 | 3092 | ＺＯＺＯ | 2,035,469 | 0.67% | 4,320 | 4,349 | 4,252 | 4,274 | 1,272,700 | ▼ | -0.02% |
| 2024-07-26 | 3092 | ＺＯＺＯ | 2,147,701 | 0.71% | 4,255 | 4,330 | 4,255 | 4,271 | 829,700 | ▲ | 0.03% |
| 2024-08-01 | 3092 | ＺＯＺＯ | 1,997,639 | 0.66% | 4,078 | 4,188 | 4,074 | 4,156 | 2,422,000 | ▼ | -0.04% |
| 2024-08-02 | 3092 | ＺＯＺＯ | 1,764,709 | 0.58% | 4,086 | 4,217 | 4,078 | 4,167 | 2,274,800 | ▼ | -0.08% |
| 2024-08-06 | 3092 | ＺＯＺＯ | 1,452,533 | 0.48% | 4,051 | 4,223 | 3,970 | 4,200 | 2,476,300 | ▼ | -0.09% |
| 2025-01-10 | 3093 | トレファク | 126,249 | 0.51% | 1,368 | 1,401 | 1,362 | 1,401 | 179,100 | ▲ | 0.10% |
| 2025-01-14 | 3093 | トレファク | 151,646 | 0.62% | 1,390 | 1,391 | 1,344 | 1,359 | 331,800 | ▲ | 0.10% |
| 2025-01-15 | 3093 | トレファク | 77,950 | 0.32% | 1,463 | 1,610 | 1,463 | 1,564 | 1,681,000 | ▼ | -0.30% |
| 2024-03-22 | 3099 | 三越伊勢丹 | 2,035,567 | 0.51% | 2,454 | 2,496 | 2,440 | 2,478 | 4,414,700 | ▲ | 0.10% |
| 2024-03-25 | 3099 | 三越伊勢丹 | 1,831,111 | 0.46% | 2,489 | 2,528 | 2,474 | 2,496 | 3,356,800 | ▼ | -0.04% |
| 2024-04-22 | 3099 | 三越伊勢丹 | 2,081,522 | 0.52% | 2,313 | 2,341 | 2,287 | 2,330 | 2,152,500 | ▲ | 0.07% |
| 2024-05-01 | 3099 | 三越伊勢丹 | 1,888,602 | 0.48% | 2,209 | 2,224 | 2,183 | 2,199 | 1,565,700 | ▼ | -0.04% |
| 2024-05-10 | 3099 | 三越伊勢丹 | 2,015,213 | 0.51% | 2,323 | 2,337 | 2,298 | 2,316 | 1,508,000 | ▲ | 0.03% |
| 2024-05-15 | 3099 | 三越伊勢丹 | 1,247,273 | 0.31% | 2,725 | 2,835 | 2,586 | 2,654 | 13,482,100 | ▼ | -0.20% |
| 2024-04-04 | 3103 | ユニチカ | 400,900 | 0.69% | 170 | 218 | 166 | 218 | 22,259,700 | ▲ | 0.68% |
| 2024-04-05 | 3103 | ユニチカ | 335,300 | 0.58% | 224 | 254 | 197 | 228 | 37,654,100 | ▼ | -0.10% |
| 2024-04-08 | 3103 | ユニチカ | 181,300 | 0.31% | 216 | 221 | 205 | 208 | 10,967,100 | ▼ | -0.26% |
| 2024-04-10 | 3103 | ユニチカ | 336,300 | 0.58% | 210 | 213 | 200 | 200 | 3,259,100 | ▲ | 0.29% |
| 2024-04-11 | 3103 | ユニチカ | 51,800 | 0.08% | 196 | 202 | 193 | 199 | 2,948,600 | ▼ | -0.49% |
| 2024-07-10 | 3103 | ユニチカ | 294,855 | 0.51% | 287 | 292 | 273 | 278 | 3,548,200 | ▲ | 0.17% |
| 2024-07-11 | 3103 | ユニチカ | 0 | 0.00% | 277 | 301 | 274 | 299 | 3,684,700 | ▼ | -0.51% |
| 2024-07-16 | 3103 | ユニチカ | 328,870 | 0.56% | 301 | 307 | 289 | 302 | 2,947,300 | ▲ | 0.24% |
| 2024-07-17 | 3103 | ユニチカ | 240,839 | 0.41% | 302 | 316 | 299 | 304 | 2,980,900 | ▼ | -0.15% |
| 2024-07-18 | 3103 | ユニチカ | 406,182 | 0.70% | 302 | 307 | 294 | 294 | 2,468,000 | ▲ | 0.28% |
| 2024-07-22 | 3103 | ユニチカ | 394,171 | 0.68% | 288 | 295 | 283 | 293 | 1,385,300 | ▼ | -0.01% |
| 2024-07-23 | 3103 | ユニチカ | 191,867 | 0.33% | 294 | 311 | 294 | 308 | 2,835,700 | ▼ | -0.35% |
| 2024-07-24 | 3103 | ユニチカ | 493,896 | 0.85% | 307 | 307 | 291 | 292 | 2,463,400 | ▲ | 0.52% |
| 2024-07-25 | 3103 | ユニチカ | 529,323 | 0.91% | 288 | 294 | 286 | 290 | 1,703,300 | ▲ | 0.06% |
| 2024-07-26 | 3103 | ユニチカ | 584,622 | 1.01% | 292 | 295 | 284 | 290 | 1,653,000 | ▲ | 0.09% |
| 2024-07-29 | 3103 | ユニチカ | 414,220 | 0.71% | 292 | 301 | 291 | 300 | 1,846,100 | ▼ | -0.30% |
| 2024-07-31 | 3103 | ユニチカ | 596,917 | 1.03% | 290 | 291 | 279 | 291 | 2,489,100 | ▲ | 0.32% |
| 2024-08-01 | 3103 | ユニチカ | 697,247 | 1.20% | 283 | 286 | 276 | 276 | 1,535,200 | ▲ | 0.16% |
| 2024-08-05 | 3103 | ユニチカ | 666,831 | 1.15% | 240 | 255 | 220 | 231 | 4,045,800 | ▼ | -0.05% |
| 2024-08-06 | 3103 | ユニチカ | 49,313 | 0.08% | 247 | 311 | 246 | 311 | 8,725,400 | ▼ | -1.06% |
| 2024-08-29 | 3103 | ユニチカ | 535,312 | 0.92% | 307 | 312 | 304 | 311 | 804,700 | ▲ | 0.18% |
| 2024-08-30 | 3103 | ユニチカ | 0 | 0.00% | 315 | 344 | 310 | 340 | 3,495,300 | ▼ | -0.92% |
| 2024-09-06 | 3103 | ユニチカ | 312,071 | 0.54% | 322 | 323 | 307 | 308 | 1,929,600 | ▲ | 0.33% |
| 2024-09-09 | 3103 | ユニチカ | 271,308 | 0.46% | 296 | 302 | 290 | 296 | 1,859,400 | ▼ | -0.08% |
| 2024-09-10 | 3103 | ユニチカ | 301,117 | 0.52% | 296 | 296 | 287 | 290 | 1,676,000 | ▲ | 0.06% |
| 2024-09-11 | 3103 | ユニチカ | 375,320 | 0.64% | 286 | 287 | 276 | 283 | 1,546,400 | ▲ | 0.12% |
| 2024-09-13 | 3103 | ユニチカ | 353,295 | 0.61% | 284 | 292 | 281 | 288 | 916,100 | ▲ | 0.04% |
| 2024-09-17 | 3103 | ユニチカ | 324,197 | 0.56% | 288 | 294 | 280 | 285 | 989,400 | ▼ | -0.04% |
| 2024-09-18 | 3103 | ユニチカ | 217,501 | 0.37% | 288 | 294 | 284 | 288 | 796,600 | ▼ | -0.19% |
| 2024-11-27 | 3103 | ユニチカ | 472,268 | 0.81% | 242 | 242 | 234 | 236 | 1,257,100 | ▲ | 0.38% |
| 2024-11-28 | 3103 | ユニチカ | 435,089 | 0.75% | 240 | 258 | 237 | 243 | 6,741,800 | ▼ | -0.06% |
| 2024-11-29 | 3103 | ユニチカ | 155,951 | 0.27% | 221 | 222 | 188 | 194 | 11,577,300 | ▼ | -0.48% |
| 2024-12-03 | 3103 | ユニチカ | 352,469 | 0.61% | 197 | 199 | 186 | 187 | 3,676,300 | ▲ | 0.61% |
| 2024-12-05 | 3103 | ユニチカ | 419,083 | 0.72% | 180 | 182 | 175 | 176 | 1,834,000 | ▲ | 0.10% |
| 2024-12-06 | 3103 | ユニチカ | 394,070 | 0.68% | 176 | 179 | 173 | 174 | 1,978,200 | ▼ | -0.03% |
| 2024-12-09 | 3103 | ユニチカ | 469,332 | 0.81% | 175 | 177 | 168 | 170 | 1,666,600 | ▲ | 0.13% |
| 2024-12-10 | 3103 | ユニチカ | 418,721 | 0.72% | 165 | 170 | 165 | 165 | 2,018,700 | ▼ | -0.09% |
| 2024-12-11 | 3103 | ユニチカ | 385,756 | 0.66% | 166 | 166 | 162 | 164 | 1,437,300 | ▼ | -0.05% |
| 2024-12-12 | 3103 | ユニチカ | 587,431 | 1.01% | 165 | 167 | 155 | 155 | 2,958,300 | ▲ | 0.35% |
| 2024-12-13 | 3103 | ユニチカ | 365,829 | 0.63% | 153 | 155 | 148 | 152 | 2,685,300 | ▼ | -0.38% |
| 2024-12-16 | 3103 | ユニチカ | 639,735 | 1.10% | 153 | 155 | 152 | 154 | 1,179,600 | ▲ | 0.47% |
| 2024-12-18 | 3103 | ユニチカ | 1,148,974 | 1.98% | 150 | 150 | 140 | 143 | 4,402,500 | ▲ | 0.87% |
| 2024-12-19 | 3103 | ユニチカ | 1,268,942 | 2.19% | 134 | 142 | 133 | 138 | 2,584,400 | ▲ | 0.20% |
| 2024-12-20 | 3103 | ユニチカ | 1,172,648 | 2.03% | 137 | 142 | 137 | 141 | 1,678,000 | ▼ | -0.16% |
| 2024-12-24 | 3103 | ユニチカ | 1,243,854 | 2.15% | 141 | 144 | 140 | 140 | 1,583,400 | ▲ | 0.12% |
| 2024-12-25 | 3103 | ユニチカ | 1,383,857 | 2.39% | 141 | 144 | 140 | 141 | 1,543,800 | ▲ | 0.24% |
| 2024-12-26 | 3103 | ユニチカ | 976,944 | 1.69% | 141 | 151 | 141 | 147 | 2,158,600 | ▼ | -0.70% |
| 2024-12-27 | 3103 | ユニチカ | 1,389,616 | 2.40% | 150 | 150 | 142 | 144 | 2,188,900 | ▲ | 0.71% |
| 2024-12-30 | 3103 | ユニチカ | 1,503,631 | 2.60% | 143 | 145 | 141 | 142 | 1,051,900 | ▲ | 0.20% |
| 2025-01-06 | 3103 | ユニチカ | 1,764,731 | 3.05% | 144 | 144 | 136 | 138 | 2,144,700 | ▲ | 0.44% |
| 2025-01-07 | 3103 | ユニチカ | 1,280,669 | 2.21% | 139 | 144 | 139 | 142 | 1,861,600 | ▼ | -0.83% |
| 2025-01-08 | 3103 | ユニチカ | 1,415,646 | 2.45% | 141 | 142 | 136 | 137 | 1,894,900 | ▲ | 0.24% |
| 2025-01-09 | 3103 | ユニチカ | 1,696,735 | 2.93% | 137 | 138 | 133 | 138 | 2,128,100 | ▲ | 0.48% |
| 2025-01-10 | 3103 | ユニチカ | 1,440,380 | 2.49% | 136 | 141 | 136 | 139 | 1,231,200 | ▼ | -0.43% |
| 2025-01-14 | 3103 | ユニチカ | 1,519,108 | 2.63% | 140 | 142 | 137 | 137 | 990,500 | ▲ | 0.13% |
| 2025-01-15 | 3103 | ユニチカ | 1,610,175 | 2.78% | 140 | 140 | 136 | 137 | 756,900 | ▲ | 0.14% |
| 2025-01-16 | 3103 | ユニチカ | 1,790,798 | 3.10% | 138 | 138 | 135 | 135 | 683,600 | ▲ | 0.32% |
| 2025-01-17 | 3103 | ユニチカ | 1,919,731 | 3.32% | 134 | 138 | 133 | 136 | 1,119,600 | ▲ | 0.21% |
| 2025-01-20 | 3103 | ユニチカ | 1,332,595 | 2.30% | 137 | 151 | 137 | 145 | 2,775,400 | ▼ | -1.02% |
| 2025-01-21 | 3103 | ユニチカ | 1,294,455 | 2.24% | 147 | 148 | 141 | 147 | 1,453,500 | ▼ | -0.05% |
| 2025-01-22 | 3103 | ユニチカ | 1,197,950 | 2.07% | 148 | 151 | 145 | 151 | 1,692,500 | ▼ | -0.17% |
| 2025-01-23 | 3103 | ユニチカ | 925,328 | 1.60% | 150 | 153 | 145 | 152 | 1,583,100 | ▼ | -0.46% |
| 2025-01-24 | 3103 | ユニチカ | 1,058,863 | 1.83% | 153 | 157 | 150 | 150 | 1,699,800 | ▲ | 0.23% |
| 2025-01-27 | 3103 | ユニチカ | 444,445 | 0.76% | 155 | 161 | 154 | 157 | 2,436,600 | ▼ | -1.07% |
| 2025-01-28 | 3103 | ユニチカ | 512,590 | 0.88% | 157 | 158 | 154 | 157 | 1,406,900 | ▲ | 0.12% |
| 2025-01-29 | 3103 | ユニチカ | 615,581 | 1.06% | 154 | 155 | 150 | 151 | 1,060,500 | ▲ | 0.18% |
| 2025-01-30 | 3103 | ユニチカ | 678,547 | 1.17% | 150 | 150 | 146 | 150 | 1,301,000 | ▲ | 0.10% |
| 2025-01-30 | 3103 | ユニチカ | 678,547 | 1.17% | 150 | 150 | 146 | 150 | 1,301,000 | ▲ | 0.10% |
| 2025-01-31 | 3103 | ユニチカ | 935,665 | 1.62% | 149 | 150 | 145 | 145 | 1,169,700 | ▲ | 0.45% |
| 2025-01-31 | 3103 | ユニチカ | 935,665 | 1.62% | 149 | 150 | 145 | 145 | 1,169,700 | ▲ | 0.45% |
| 2025-02-03 | 3103 | ユニチカ | 1,425,511 | 2.46% | 143 | 145 | 139 | 139 | 1,598,500 | ▲ | 0.83% |
| 2025-02-03 | 3103 | ユニチカ | 1,425,511 | 2.46% | 143 | 145 | 139 | 139 | 1,598,500 | ▲ | 0.83% |
| 2025-02-04 | 3103 | ユニチカ | 1,452,497 | 2.51% | 142 | 145 | 140 | 142 | 1,150,000 | ▲ | 0.04% |
| 2025-02-04 | 3103 | ユニチカ | 1,452,497 | 2.51% | 142 | 145 | 140 | 142 | 1,150,000 | ▲ | 0.04% |
| 2025-02-05 | 3103 | ユニチカ | 1,405,786 | 2.43% | 144 | 152 | 143 | 150 | 1,829,100 | ▼ | -0.07% |
| 2025-02-05 | 3103 | ユニチカ | 1,405,786 | 2.43% | 144 | 152 | 143 | 150 | 1,829,100 | ▼ | -0.07% |
| 2025-02-06 | 3103 | ユニチカ | 1,305,657 | 2.26% | 150 | 154 | 149 | 153 | 1,207,400 | ▼ | -0.17% |
| 2025-02-06 | 3103 | ユニチカ | 1,305,657 | 2.26% | 150 | 154 | 149 | 153 | 1,207,400 | ▼ | -0.17% |
| 2025-02-07 | 3103 | ユニチカ | 1,374,385 | 2.37% | 153 | 156 | 152 | 154 | 1,320,500 | ▲ | 0.11% |
| 2025-02-07 | 3103 | ユニチカ | 1,374,385 | 2.37% | 153 | 156 | 152 | 154 | 1,320,500 | ▲ | 0.11% |
| 2025-02-10 | 3103 | ユニチカ | 1,268,372 | 2.19% | 154 | 160 | 154 | 157 | 1,212,500 | ▼ | -0.18% |
| 2025-02-10 | 3103 | ユニチカ | 1,268,372 | 2.19% | 154 | 160 | 154 | 157 | 1,212,500 | ▼ | -0.18% |
| 2025-02-12 | 3103 | ユニチカ | 1,074,857 | 1.86% | 159 | 170 | 154 | 155 | 3,997,500 | ▼ | -0.32% |
| 2025-02-12 | 3103 | ユニチカ | 1,074,857 | 1.86% | 159 | 170 | 154 | 155 | 3,997,500 | ▼ | -0.32% |
| 2025-02-13 | 3103 | ユニチカ | 962,881 | 1.66% | 154 | 157 | 152 | 155 | 1,172,900 | ▼ | -0.20% |
| 2025-02-14 | 3103 | ユニチカ | 1,185,903 | 2.05% | 157 | 165 | 151 | 154 | 2,405,900 | ▲ | 0.38% |
| 2025-02-18 | 3103 | ユニチカ | 1,246,160 | 2.15% | 153 | 155 | 151 | 151 | 707,800 | ▲ | 0.10% |
| 2025-02-19 | 3103 | ユニチカ | 1,276,076 | 2.20% | 152 | 155 | 150 | 150 | 746,000 | ▲ | 0.05% |
| 2025-02-20 | 3103 | ユニチカ | 1,483,076 | 2.56% | 151 | 152 | 146 | 148 | 1,052,300 | ▲ | 0.35% |
| 2025-02-21 | 3103 | ユニチカ | 1,509,491 | 2.61% | 149 | 151 | 148 | 150 | 1,025,100 | ▲ | 0.04% |
| 2025-02-25 | 3103 | ユニチカ | 1,474,835 | 2.55% | 149 | 152 | 148 | 151 | 714,000 | ▼ | -0.06% |
| 2025-02-27 | 3103 | ユニチカ | 1,235,608 | 2.13% | 153 | 159 | 153 | 156 | 1,315,700 | ▼ | -0.41% |
| 2025-02-28 | 3103 | ユニチカ | 1,446,073 | 2.50% | 155 | 158 | 150 | 151 | 1,087,200 | ▲ | 0.37% |
| 2025-03-03 | 3103 | ユニチカ | 1,622,910 | 2.81% | 153 | 154 | 148 | 148 | 1,196,300 | ▲ | 0.31% |
| 2025-03-04 | 3103 | ユニチカ | 1,789,366 | 3.09% | 148 | 150 | 144 | 146 | 1,256,600 | ▲ | 0.27% |
| 2025-03-05 | 3103 | ユニチカ | 1,654,909 | 2.86% | 145 | 148 | 143 | 147 | 908,900 | ▼ | -0.23% |
| 2025-03-06 | 3103 | ユニチカ | 1,410,489 | 2.44% | 149 | 156 | 149 | 152 | 1,509,200 | ▼ | -0.41% |
| 2025-03-07 | 3103 | ユニチカ | 1,276,276 | 2.20% | 150 | 156 | 149 | 156 | 1,198,800 | ▼ | -0.23% |
| 2025-03-10 | 3103 | ユニチカ | 1,233,495 | 2.13% | 155 | 159 | 155 | 156 | 1,014,700 | ▼ | -0.07% |
| 2025-03-11 | 3103 | ユニチカ | 1,281,521 | 2.21% | 155 | 159 | 151 | 159 | 1,269,100 | ▲ | 0.08% |
| 2025-03-12 | 3103 | ユニチカ | 1,160,986 | 2.01% | 158 | 165 | 158 | 163 | 1,374,900 | ▼ | -0.20% |
| 2025-03-13 | 3103 | ユニチカ | 1,153,221 | 1.99% | 164 | 166 | 159 | 160 | 1,116,500 | ▼ | -0.01% |
| 2025-03-14 | 3103 | ユニチカ | 1,020,146 | 1.76% | 159 | 164 | 159 | 160 | 835,900 | ▼ | -0.23% |
| 2025-03-17 | 3103 | ユニチカ | 1,095,099 | 1.89% | 161 | 164 | 159 | 159 | 1,231,900 | ▲ | 0.12% |
| 2025-03-18 | 3103 | ユニチカ | 734,813 | 1.27% | 162 | 171 | 161 | 168 | 2,842,800 | ▼ | -0.61% |
| 2025-03-19 | 3103 | ユニチカ | 670,783 | 1.16% | 172 | 173 | 168 | 168 | 1,245,700 | ▼ | -0.11% |
| 2025-03-21 | 3103 | ユニチカ | 732,466 | 1.26% | 167 | 170 | 167 | 170 | 610,100 | ▲ | 0.10% |
| 2025-03-24 | 3103 | ユニチカ | 871,040 | 1.50% | 171 | 172 | 167 | 169 | 1,007,200 | ▲ | 0.24% |
| 2025-03-25 | 3103 | ユニチカ | 693,360 | 1.20% | 170 | 174 | 169 | 172 | 886,100 | ▼ | -0.30% |
| 2025-03-26 | 3103 | ユニチカ | 648,170 | 1.12% | 173 | 175 | 171 | 175 | 1,113,300 | ▼ | -0.07% |
| 2025-03-27 | 3103 | ユニチカ | 621,375 | 1.07% | 174 | 177 | 172 | 176 | 1,172,900 | ▼ | -0.05% |
| 2025-03-28 | 3103 | ユニチカ | 677,375 | 1.17% | 176 | 177 | 170 | 171 | 1,314,300 | ▲ | 0.09% |
| 2025-03-31 | 3103 | ユニチカ | 590,712 | 1.02% | 166 | 168 | 163 | 166 | 1,302,700 | ▼ | -0.14% |
| 2025-04-01 | 3103 | ユニチカ | 744,490 | 1.28% | 168 | 168 | 160 | 160 | 1,021,500 | ▲ | 0.26% |
| 2025-04-02 | 3103 | ユニチカ | 782,321 | 1.35% | 161 | 161 | 154 | 154 | 1,319,900 | ▲ | 0.07% |
| 2025-04-03 | 3103 | ユニチカ | 898,992 | 1.55% | 147 | 151 | 146 | 150 | 996,200 | ▲ | 0.19% |
| 2025-04-07 | 3103 | ユニチカ | 829,337 | 1.43% | 128 | 132 | 124 | 127 | 2,283,600 | ▼ | -0.12% |
| 2025-04-09 | 3103 | ユニチカ | 1,007,567 | 1.74% | 134 | 135 | 130 | 132 | 1,972,600 | ▲ | 0.31% |
| 2025-04-10 | 3103 | ユニチカ | 759,918 | 1.31% | 142 | 143 | 137 | 139 | 2,615,100 | ▼ | -0.42% |
| 2025-04-11 | 3103 | ユニチカ | 716,549 | 1.24% | 138 | 143 | 134 | 143 | 1,259,100 | ▼ | -0.07% |
| 2025-04-15 | 3103 | ユニチカ | 807,959 | 1.39% | 147 | 150 | 146 | 147 | 618,000 | ▲ | 0.14% |
| 2025-04-16 | 3103 | ユニチカ | 823,059 | 1.42% | 148 | 148 | 144 | 145 | 461,500 | ▲ | 0.03% |
| 2024-03-04 | 3132 | マクニカＨＤ | 481,143 | 0.79% | 8,502 | 8,509 | 8,291 | 8,340 | 644,600 | ▲ | 0.15% |
| 2024-03-05 | 3132 | マクニカＨＤ | 491,262 | 0.80% | 8,192 | 8,416 | 8,113 | 8,370 | 577,700 | ▲ | 0.01% |
| 2024-03-13 | 3132 | マクニカＨＤ | 662,359 | 1.08% | 7,842 | 7,850 | 7,421 | 7,474 | 755,100 | ▲ | 0.28% |
| 2024-03-14 | 3132 | マクニカＨＤ | 685,778 | 1.12% | 7,380 | 7,429 | 7,140 | 7,345 | 918,400 | ▲ | 0.04% |
| 2024-03-18 | 3132 | マクニカＨＤ | 664,857 | 1.09% | 7,281 | 7,438 | 7,210 | 7,438 | 674,600 | ▼ | -0.03% |
| 2024-03-19 | 3132 | マクニカＨＤ | 673,024 | 1.10% | 7,349 | 7,412 | 7,264 | 7,387 | 582,300 | ▲ | 0.01% |
| 2024-03-21 | 3132 | マクニカＨＤ | 655,753 | 1.07% | 7,497 | 7,524 | 7,377 | 7,500 | 607,200 | ▼ | -0.03% |
| 2024-03-22 | 3132 | マクニカＨＤ | 690,838 | 1.13% | 7,578 | 7,578 | 7,440 | 7,494 | 430,500 | ▲ | 0.05% |
| 2024-03-25 | 3132 | マクニカＨＤ | 772,751 | 1.26% | 7,490 | 7,515 | 7,367 | 7,376 | 439,100 | ▲ | 0.13% |
| 2024-04-04 | 3132 | マクニカＨＤ | 718,041 | 1.17% | 7,180 | 7,216 | 7,107 | 7,151 | 260,300 | ▼ | -0.09% |
| 2024-04-16 | 3132 | マクニカＨＤ | 743,379 | 1.22% | 7,065 | 7,090 | 6,958 | 6,998 | 371,400 | ▲ | 0.05% |
| 2024-04-17 | 3132 | マクニカＨＤ | 730,278 | 1.19% | 7,085 | 7,085 | 6,886 | 6,897 | 324,800 | ▼ | -0.03% |
| 2024-04-19 | 3132 | マクニカＨＤ | 760,063 | 1.24% | 6,865 | 6,889 | 6,563 | 6,669 | 640,000 | ▲ | 0.05% |
| 2024-04-24 | 3132 | マクニカＨＤ | 801,404 | 1.31% | 6,890 | 7,109 | 6,861 | 7,063 | 489,400 | ▲ | 0.07% |
| 2024-04-26 | 3132 | マクニカＨＤ | 781,772 | 1.28% | 6,900 | 6,956 | 6,794 | 6,927 | 274,800 | ▼ | -0.03% |
| 2024-04-30 | 3132 | マクニカＨＤ | 817,666 | 1.34% | 7,027 | 7,069 | 6,953 | 7,038 | 329,500 | ▲ | 0.06% |
| 2024-05-02 | 3132 | マクニカＨＤ | 787,615 | 1.29% | 6,712 | 6,712 | 6,624 | 6,699 | 431,900 | ▼ | -0.05% |
| 2024-05-08 | 3132 | マクニカＨＤ | 797,317 | 1.31% | 6,903 | 7,035 | 6,682 | 6,776 | 1,378,900 | ▲ | 0.02% |
| 2024-05-10 | 3132 | マクニカＨＤ | 896,630 | 1.47% | 6,812 | 6,880 | 6,551 | 6,564 | 602,800 | ▲ | 0.15% |
| 2024-05-16 | 3132 | マクニカＨＤ | 913,901 | 1.50% | 6,488 | 6,572 | 6,455 | 6,489 | 238,400 | ▲ | 0.03% |
| 2024-05-17 | 3132 | マクニカＨＤ | 893,790 | 1.46% | 6,460 | 6,541 | 6,375 | 6,400 | 325,000 | ▼ | -0.04% |
| 2024-05-29 | 3132 | マクニカＨＤ | 915,144 | 1.50% | 6,722 | 6,722 | 6,392 | 6,392 | 437,700 | ▲ | 0.04% |
| 2024-06-10 | 3132 | マクニカＨＤ | 985,638 | 1.61% | 6,569 | 6,697 | 6,560 | 6,661 | 172,800 | ▲ | 0.11% |
| 2024-06-14 | 3132 | マクニカＨＤ | 967,409 | 1.58% | 6,450 | 6,741 | 6,442 | 6,611 | 372,200 | ▼ | -0.03% |
| 2024-06-25 | 3132 | マクニカＨＤ | 909,222 | 1.49% | 6,589 | 6,726 | 6,540 | 6,705 | 248,000 | ▼ | -0.09% |
| 2024-07-11 | 3132 | マクニカＨＤ | 851,201 | 1.39% | 6,669 | 6,696 | 6,625 | 6,680 | 274,200 | ▼ | -0.10% |
| 2024-07-19 | 3132 | マクニカＨＤ | 789,995 | 1.29% | 6,330 | 6,383 | 6,297 | 6,307 | 255,900 | ▼ | -0.09% |
| 2024-07-22 | 3132 | マクニカＨＤ | 791,584 | 1.30% | 6,220 | 6,224 | 6,032 | 6,040 | 455,800 | ▲ | 0.01% |
| 2024-07-29 | 3132 | マクニカＨＤ | 774,252 | 1.27% | 5,800 | 5,900 | 5,740 | 5,865 | 441,900 | ▼ | -0.03% |
| 2024-08-06 | 3132 | マクニカＨＤ | 699,283 | 1.14% | 4,899 | 5,142 | 4,809 | 4,975 | 792,500 | ▼ | -0.13% |
| 2024-08-07 | 3132 | マクニカＨＤ | 623,665 | 1.02% | 4,811 | 5,374 | 4,780 | 5,203 | 681,100 | ▼ | -0.11% |
| 2024-08-08 | 3132 | マクニカＨＤ | 560,730 | 0.92% | 5,027 | 5,153 | 4,965 | 5,047 | 449,800 | ▼ | -0.09% |
| 2024-08-09 | 3132 | マクニカＨＤ | 537,120 | 0.88% | 5,147 | 5,170 | 4,925 | 5,065 | 413,100 | ▼ | -0.04% |
| 2024-08-13 | 3132 | マクニカＨＤ | 413,716 | 0.67% | 5,129 | 5,450 | 5,108 | 5,450 | 798,400 | ▼ | -0.20% |
| 2024-08-22 | 3132 | マクニカＨＤ | 359,406 | 0.59% | 5,750 | 5,750 | 5,654 | 5,700 | 211,000 | ▼ | -0.08% |
| 2024-09-04 | 3132 | マクニカＨＤ | 292,998 | 0.48% | 5,670 | 5,691 | 5,580 | 5,604 | 263,300 | ▼ | -0.10% |
| 2024-03-04 | 3180 | Ｂガレージ | 63,562 | 0.49% | 2,370 | 2,380 | 2,322 | 2,330 | 45,800 | ▼ | -0.01% |
| 2024-03-07 | 3180 | Ｂガレージ | 72,224 | 0.56% | 2,410 | 2,410 | 2,316 | 2,329 | 109,500 | ▲ | 0.07% |
| 2024-03-08 | 3180 | Ｂガレージ | 44,630 | 0.34% | 2,259 | 2,351 | 2,213 | 2,298 | 311,200 | ▼ | -0.22% |
| 2024-06-12 | 3180 | Ｂガレージ | 89,719 | 0.70% | 1,778 | 1,778 | 1,681 | 1,689 | 616,800 | ▲ | 0.26% |
| 2024-06-13 | 3180 | Ｂガレージ | 83,994 | 0.65% | 1,650 | 1,663 | 1,592 | 1,600 | 464,800 | ▼ | -0.04% |
| 2024-06-17 | 3180 | Ｂガレージ | 70,225 | 0.55% | 1,585 | 1,598 | 1,568 | 1,592 | 174,800 | ▼ | -0.09% |
| 2024-06-18 | 3180 | Ｂガレージ | 84,109 | 0.65% | 1,600 | 1,609 | 1,563 | 1,583 | 166,600 | ▲ | 0.09% |
| 2024-06-24 | 3180 | Ｂガレージ | 76,187 | 0.59% | 1,550 | 1,583 | 1,549 | 1,570 | 120,900 | ▼ | -0.06% |
| 2024-07-01 | 3180 | Ｂガレージ | 62,147 | 0.48% | 1,678 | 1,679 | 1,624 | 1,634 | 160,500 | ▼ | -0.10% |
| 2024-07-02 | 3180 | Ｂガレージ | 73,871 | 0.57% | 1,630 | 1,652 | 1,625 | 1,628 | 109,200 | ▲ | 0.08% |
| 2024-07-03 | 3180 | Ｂガレージ | 133,087 | 1.04% | 1,600 | 1,614 | 1,557 | 1,583 | 294,400 | ▲ | 0.47% |
| 2024-07-04 | 3180 | Ｂガレージ | 180,186 | 1.41% | 1,575 | 1,575 | 1,533 | 1,548 | 233,000 | ▲ | 0.36% |
| 2024-07-04 | 3180 | Ｂガレージ | 180,186 | 1.41% | 1,575 | 1,575 | 1,533 | 1,548 | 233,000 | ▲ | 0.36% |
| 2024-07-05 | 3180 | Ｂガレージ | 207,779 | 1.62% | 1,554 | 1,569 | 1,548 | 1,558 | 135,300 | ▲ | 0.21% |
| 2024-07-08 | 3180 | Ｂガレージ | 225,285 | 1.76% | 1,550 | 1,551 | 1,528 | 1,540 | 146,100 | ▲ | 0.13% |
| 2024-07-12 | 3180 | Ｂガレージ | 212,866 | 1.66% | 1,515 | 1,555 | 1,514 | 1,545 | 136,900 | ▼ | -0.10% |
| 2024-07-16 | 3180 | Ｂガレージ | 225,914 | 1.77% | 1,523 | 1,523 | 1,499 | 1,503 | 257,000 | ▲ | 0.11% |
| 2024-07-22 | 3180 | Ｂガレージ | 244,708 | 1.91% | 1,509 | 1,529 | 1,489 | 1,495 | 157,800 | ▲ | 0.13% |
| 2024-07-23 | 3180 | Ｂガレージ | 236,145 | 1.85% | 1,501 | 1,535 | 1,500 | 1,512 | 88,400 | ▼ | -0.05% |
| 2024-07-24 | 3180 | Ｂガレージ | 246,440 | 1.93% | 1,502 | 1,505 | 1,487 | 1,487 | 129,500 | ▲ | 0.07% |
| 2024-07-25 | 3180 | Ｂガレージ | 240,523 | 1.88% | 1,493 | 1,511 | 1,485 | 1,488 | 88,900 | ▼ | -0.05% |
| 2024-07-29 | 3180 | Ｂガレージ | 225,660 | 1.76% | 1,525 | 1,529 | 1,498 | 1,527 | 94,900 | ▼ | -0.11% |
| 2024-07-30 | 3180 | Ｂガレージ | 239,359 | 1.87% | 1,515 | 1,515 | 1,482 | 1,490 | 112,800 | ▲ | 0.11% |
| 2024-08-01 | 3180 | Ｂガレージ | 243,430 | 1.90% | 1,500 | 1,500 | 1,474 | 1,475 | 107,000 | ▲ | 0.02% |
| 2024-08-06 | 3180 | Ｂガレージ | 239,505 | 1.87% | 1,280 | 1,400 | 1,280 | 1,363 | 166,200 | ▼ | -0.02% |
| 2024-08-07 | 3180 | Ｂガレージ | 247,032 | 1.93% | 1,333 | 1,380 | 1,313 | 1,348 | 76,600 | ▲ | 0.05% |
| 2024-08-19 | 3180 | Ｂガレージ | 258,598 | 2.02% | 1,455 | 1,487 | 1,447 | 1,458 | 72,700 | ▲ | 0.09% |
| 2024-08-29 | 3180 | Ｂガレージ | 259,761 | 2.03% | 1,522 | 1,544 | 1,522 | 1,534 | 40,600 | ▲ | 0.04% |
| 2024-09-04 | 3180 | Ｂガレージ | 268,288 | 2.10% | 1,506 | 1,513 | 1,485 | 1,485 | 83,600 | ▲ | 0.07% |
| 2024-09-05 | 3180 | Ｂガレージ | 267,347 | 2.09% | 1,484 | 1,530 | 1,471 | 1,498 | 63,600 | ▼ | -0.01% |
| 2024-09-06 | 3180 | Ｂガレージ | 269,252 | 2.11% | 1,498 | 1,510 | 1,474 | 1,481 | 45,300 | ▲ | 0.02% |
| 2024-09-10 | 3180 | Ｂガレージ | 182,805 | 1.43% | 1,547 | 1,621 | 1,515 | 1,569 | 710,100 | ▼ | -0.68% |
| 2024-09-11 | 3180 | Ｂガレージ | 163,705 | 1.28% | 1,532 | 1,598 | 1,527 | 1,573 | 194,500 | ▼ | -0.14% |
| 2024-09-13 | 3180 | Ｂガレージ | 122,499 | 0.96% | 1,626 | 1,626 | 1,580 | 1,605 | 89,000 | ▼ | -0.10% |
| 2024-09-17 | 3180 | Ｂガレージ | 112,433 | 0.88% | 1,597 | 1,613 | 1,574 | 1,603 | 64,700 | ▼ | -0.07% |
| 2024-09-20 | 3180 | Ｂガレージ | 97,937 | 0.76% | 1,639 | 1,639 | 1,610 | 1,620 | 40,600 | ▼ | -0.12% |
| 2024-09-25 | 3180 | Ｂガレージ | 85,732 | 0.67% | 1,602 | 1,643 | 1,584 | 1,643 | 44,400 | ▼ | -0.08% |
| 2024-09-27 | 3180 | Ｂガレージ | 65,725 | 0.51% | 1,645 | 1,673 | 1,645 | 1,652 | 80,000 | ▼ | -0.16% |
| 2024-09-30 | 3180 | Ｂガレージ | 60,652 | 0.47% | 1,601 | 1,642 | 1,601 | 1,603 | 44,500 | ▼ | -0.04% |
| 2024-03-01 | 3182 | オイシックス | 1,029,408 | 2.70% | 1,381 | 1,395 | 1,332 | 1,350 | 495,800 | ▲ | 0.03% |
| 2024-03-04 | 3182 | オイシックス | 1,020,957 | 2.68% | 1,353 | 1,354 | 1,314 | 1,314 | 325,500 | ▼ | -0.02% |
| 2024-03-05 | 3182 | オイシックス | 1,031,179 | 2.71% | 1,314 | 1,339 | 1,295 | 1,329 | 277,300 | ▲ | 0.02% |
| 2024-03-07 | 3182 | オイシックス | 1,086,214 | 2.85% | 1,338 | 1,365 | 1,284 | 1,288 | 319,100 | ▲ | 0.14% |
| 2024-03-18 | 3182 | オイシックス | 1,055,850 | 2.77% | 1,295 | 1,349 | 1,281 | 1,347 | 307,600 | ▼ | -0.08% |
| 2024-03-27 | 3182 | オイシックス | 1,069,324 | 2.81% | 1,333 | 1,338 | 1,315 | 1,317 | 202,900 | ▲ | 0.04% |
| 2024-03-28 | 3182 | オイシックス | 1,064,228 | 2.79% | 1,318 | 1,327 | 1,289 | 1,289 | 343,800 | ▼ | -0.02% |
| 2024-04-03 | 3182 | オイシックス | 1,067,178 | 2.80% | 1,263 | 1,285 | 1,242 | 1,248 | 394,300 | ▲ | 0.00% |
| 2024-04-09 | 3182 | オイシックス | 1,130,357 | 2.97% | 1,208 | 1,220 | 1,202 | 1,204 | 194,200 | ▲ | 0.17% |
| 2024-04-10 | 3182 | オイシックス | 1,207,187 | 3.17% | 1,213 | 1,223 | 1,186 | 1,186 | 227,100 | ▲ | 0.19% |
| 2024-04-11 | 3182 | オイシックス | 1,218,892 | 3.20% | 1,180 | 1,192 | 1,167 | 1,171 | 204,900 | ▲ | 0.03% |
| 2024-04-18 | 3182 | オイシックス | 1,212,919 | 3.18% | 1,134 | 1,167 | 1,131 | 1,142 | 187,800 | ▼ | -0.02% |
| 2024-04-19 | 3182 | オイシックス | 1,217,942 | 3.20% | 1,141 | 1,141 | 1,104 | 1,111 | 284,100 | ▲ | 0.02% |
| 2024-04-22 | 3182 | オイシックス | 1,200,077 | 3.15% | 1,126 | 1,168 | 1,126 | 1,153 | 416,800 | ▼ | -0.05% |
| 2024-04-24 | 3182 | オイシックス | 1,223,981 | 3.21% | 1,174 | 1,180 | 1,161 | 1,164 | 195,300 | ▲ | 0.06% |
| 2024-04-30 | 3182 | オイシックス | 1,199,237 | 3.15% | 1,165 | 1,203 | 1,157 | 1,202 | 216,400 | ▼ | -0.06% |
| 2024-05-07 | 3182 | オイシックス | 1,219,408 | 3.20% | 1,190 | 1,221 | 1,181 | 1,212 | 250,500 | ▲ | 0.05% |
| 2024-05-15 | 3182 | オイシックス | 1,263,732 | 3.32% | 1,168 | 1,335 | 1,150 | 1,317 | 1,170,500 | ▲ | 0.11% |
| 2024-05-16 | 3182 | オイシックス | 1,297,142 | 3.41% | 1,329 | 1,352 | 1,264 | 1,282 | 522,200 | ▲ | 0.09% |
| 2024-05-27 | 3182 | オイシックス | 1,287,905 | 3.38% | 1,174 | 1,174 | 1,125 | 1,129 | 403,200 | ▼ | -0.03% |
| 2024-05-30 | 3182 | オイシックス | 1,250,553 | 3.28% | 1,105 | 1,166 | 1,095 | 1,143 | 274,300 | ▼ | -0.10% |
| 2024-05-31 | 3182 | オイシックス | 1,141,002 | 3.00% | 1,150 | 1,206 | 1,148 | 1,199 | 1,445,500 | ▼ | -0.27% |
| 2024-06-13 | 3182 | オイシックス | 1,138,284 | 2.99% | 1,202 | 1,209 | 1,185 | 1,194 | 206,400 | ▼ | -0.00% |
| 2024-06-14 | 3182 | オイシックス | 1,143,901 | 3.00% | 1,164 | 1,220 | 1,163 | 1,206 | 277,500 | ▲ | 0.00% |
| 2024-06-19 | 3182 | オイシックス | 1,185,153 | 3.11% | 1,195 | 1,216 | 1,185 | 1,198 | 148,200 | ▲ | 0.10% |
| 2024-06-21 | 3182 | オイシックス | 1,178,582 | 3.09% | 1,171 | 1,232 | 1,171 | 1,185 | 294,200 | ▼ | -0.02% |
| 2024-06-26 | 3182 | オイシックス | 1,184,794 | 3.11% | 1,250 | 1,257 | 1,234 | 1,238 | 191,400 | ▲ | 0.02% |
| 2024-06-28 | 3182 | オイシックス | 1,219,047 | 3.20% | 1,260 | 1,265 | 1,229 | 1,245 | 121,600 | ▲ | 0.09% |
| 2024-07-05 | 3182 | オイシックス | 1,203,586 | 3.16% | 1,254 | 1,291 | 1,254 | 1,263 | 244,400 | ▼ | -0.04% |
| 2024-07-12 | 3182 | オイシックス | 1,122,275 | 2.95% | 1,270 | 1,326 | 1,270 | 1,326 | 382,400 | ▼ | -0.20% |
| 2024-07-17 | 3182 | オイシックス | 1,099,121 | 2.89% | 1,290 | 1,346 | 1,286 | 1,346 | 230,500 | ▼ | -0.06% |
| 2024-07-18 | 3182 | オイシックス | 1,172,858 | 3.08% | 1,325 | 1,352 | 1,301 | 1,322 | 247,900 | ▲ | 0.18% |
| 2024-07-22 | 3182 | オイシックス | 1,187,988 | 3.12% | 1,370 | 1,392 | 1,350 | 1,358 | 332,600 | ▲ | 0.04% |
| 2024-08-05 | 3182 | オイシックス | 1,175,880 | 3.09% | 1,180 | 1,199 | 1,052 | 1,063 | 541,900 | ▼ | -0.03% |
| 2024-08-07 | 3182 | オイシックス | 1,181,788 | 3.10% | 1,166 | 1,223 | 1,165 | 1,185 | 205,800 | ▲ | 0.01% |
| 2024-08-14 | 3182 | オイシックス | 1,227,726 | 3.22% | 1,256 | 1,284 | 1,235 | 1,284 | 230,900 | ▲ | 0.12% |
| 2024-08-15 | 3182 | オイシックス | 1,208,616 | 3.17% | 1,200 | 1,211 | 1,150 | 1,192 | 760,600 | ▼ | -0.05% |
| 2024-08-16 | 3182 | オイシックス | 1,169,802 | 3.07% | 1,205 | 1,234 | 1,178 | 1,234 | 516,800 | ▼ | -0.10% |
| 2024-08-19 | 3182 | オイシックス | 1,199,104 | 3.15% | 1,228 | 1,245 | 1,170 | 1,184 | 483,400 | ▲ | 0.08% |
| 2024-08-20 | 3182 | オイシックス | 1,135,683 | 2.98% | 1,190 | 1,235 | 1,190 | 1,228 | 383,900 | ▼ | -0.16% |
| 2024-08-21 | 3182 | オイシックス | 1,047,061 | 2.75% | 1,245 | 1,283 | 1,244 | 1,276 | 452,400 | ▼ | -0.23% |
| 2024-08-22 | 3182 | オイシックス | 1,001,624 | 2.63% | 1,296 | 1,320 | 1,292 | 1,313 | 401,000 | ▼ | -0.12% |
| 2024-08-23 | 3182 | オイシックス | 980,973 | 2.57% | 1,310 | 1,310 | 1,252 | 1,273 | 281,700 | ▼ | -0.06% |
| 2024-08-30 | 3182 | オイシックス | 984,867 | 2.58% | 1,280 | 1,298 | 1,278 | 1,294 | 120,000 | ▼ | -0.02% |
| 2024-09-02 | 3182 | オイシックス | 989,669 | 2.60% | 1,301 | 1,309 | 1,280 | 1,294 | 109,500 | ▲ | 0.02% |
| 2024-09-03 | 3182 | オイシックス | 960,728 | 2.52% | 1,302 | 1,359 | 1,302 | 1,352 | 334,900 | ▼ | -0.08% |
| 2024-09-10 | 3182 | オイシックス | 943,323 | 2.48% | 1,338 | 1,436 | 1,328 | 1,422 | 450,300 | ▼ | -0.04% |
| 2024-09-11 | 3182 | オイシックス | 951,897 | 2.50% | 1,414 | 1,414 | 1,336 | 1,340 | 413,600 | ▲ | 0.02% |
| 2024-09-13 | 3182 | オイシックス | 961,420 | 2.52% | 1,358 | 1,370 | 1,327 | 1,340 | 176,900 | ▲ | 0.02% |
| 2024-09-17 | 3182 | オイシックス | 944,438 | 2.48% | 1,359 | 1,379 | 1,328 | 1,340 | 186,300 | ▼ | -0.04% |
| 2024-09-24 | 3182 | オイシックス | 905,732 | 2.38% | 1,356 | 1,376 | 1,347 | 1,364 | 173,900 | ▼ | -0.10% |
| 2024-09-26 | 3182 | オイシックス | 790,181 | 2.07% | 1,383 | 1,429 | 1,360 | 1,429 | 498,600 | ▼ | -0.31% |
| 2024-10-01 | 3182 | オイシックス | 724,953 | 1.90% | 1,415 | 1,426 | 1,407 | 1,409 | 157,800 | ▼ | -0.16% |
| 2024-10-03 | 3182 | オイシックス | 719,648 | 1.89% | 1,385 | 1,393 | 1,326 | 1,359 | 228,600 | ▼ | -0.01% |
| 2024-10-08 | 3182 | オイシックス | 722,810 | 1.90% | 1,358 | 1,365 | 1,326 | 1,326 | 142,100 | ▲ | 0.01% |
| 2024-10-15 | 3182 | オイシックス | 720,437 | 1.89% | 1,367 | 1,391 | 1,356 | 1,384 | 183,200 | ▼ | -0.01% |
| 2024-10-18 | 3182 | オイシックス | 732,380 | 1.92% | 1,391 | 1,410 | 1,353 | 1,353 | 201,500 | ▲ | 0.03% |
| 2024-10-24 | 3182 | オイシックス | 702,567 | 1.84% | 1,300 | 1,328 | 1,291 | 1,320 | 198,200 | ▼ | -0.07% |
| 2024-10-29 | 3182 | オイシックス | 733,190 | 1.92% | 1,314 | 1,314 | 1,287 | 1,300 | 195,900 | ▲ | 0.07% |
| 2024-10-30 | 3182 | オイシックス | 814,310 | 2.14% | 1,312 | 1,323 | 1,297 | 1,300 | 578,300 | ▲ | 0.22% |
| 2024-11-01 | 3182 | オイシックス | 1,052,588 | 2.76% | 1,253 | 1,276 | 1,243 | 1,243 | 163,700 | ▲ | 0.61% |
| 2024-11-11 | 3182 | オイシックス | 1,023,135 | 2.69% | 1,243 | 1,257 | 1,234 | 1,250 | 126,600 | ▼ | -0.06% |
| 2024-11-14 | 3182 | オイシックス | 1,032,855 | 2.71% | 1,235 | 1,244 | 1,207 | 1,207 | 232,300 | ▲ | 0.02% |
| 2024-11-18 | 3182 | オイシックス | 1,023,665 | 2.69% | 1,500 | 1,610 | 1,493 | 1,600 | 2,462,500 | ▼ | -0.02% |
| 2024-12-09 | 3182 | オイシックス | 983,307 | 2.58% | 1,566 | 1,575 | 1,518 | 1,524 | 213,300 | ▼ | -0.10% |
| 2024-12-11 | 3182 | オイシックス | 948,225 | 2.49% | 1,509 | 1,512 | 1,462 | 1,476 | 330,900 | ▼ | -0.08% |
| 2024-12-12 | 3182 | オイシックス | 954,419 | 2.50% | 1,506 | 1,527 | 1,476 | 1,485 | 187,300 | ▲ | 0.00% |
| 2024-12-19 | 3182 | オイシックス | 933,541 | 2.45% | 1,320 | 1,333 | 1,302 | 1,330 | 371,900 | ▼ | -0.04% |
| 2024-12-27 | 3182 | オイシックス | 896,488 | 2.35% | 1,234 | 1,250 | 1,221 | 1,250 | 764,200 | ▼ | -0.10% |
| 2024-12-30 | 3182 | オイシックス | 926,393 | 2.43% | 1,261 | 1,268 | 1,246 | 1,260 | 476,000 | ▲ | 0.08% |
| 2025-01-07 | 3182 | オイシックス | 901,021 | 2.36% | 1,310 | 1,327 | 1,293 | 1,303 | 497,300 | ▼ | -0.07% |
| 2025-01-10 | 3182 | オイシックス | 841,452 | 2.21% | 1,268 | 1,313 | 1,249 | 1,310 | 465,000 | ▼ | -0.14% |
| 2025-01-22 | 3182 | オイシックス | 772,340 | 2.03% | 1,415 | 1,426 | 1,369 | 1,377 | 263,500 | ▼ | -0.18% |
| 2025-01-23 | 3182 | オイシックス | 759,784 | 1.99% | 1,385 | 1,398 | 1,370 | 1,380 | 158,900 | ▼ | -0.03% |
| 2025-01-27 | 3182 | オイシックス | 763,171 | 2.00% | 1,416 | 1,482 | 1,416 | 1,474 | 263,500 | ▲ | 0.01% |
| 2025-01-28 | 3182 | オイシックス | 756,704 | 1.98% | 1,470 | 1,479 | 1,455 | 1,471 | 165,500 | ▼ | -0.02% |
| 2025-02-03 | 3182 | オイシックス | 763,170 | 2.00% | 1,523 | 1,541 | 1,467 | 1,467 | 234,800 | ▲ | 0.02% |
| 2025-02-03 | 3182 | オイシックス | 763,170 | 2.00% | 1,523 | 1,541 | 1,467 | 1,467 | 234,800 | ▲ | 0.02% |
| 2025-02-04 | 3182 | オイシックス | 687,260 | 1.80% | 1,460 | 1,467 | 1,424 | 1,430 | 244,600 | ▼ | -0.19% |
| 2025-02-04 | 3182 | オイシックス | 687,260 | 1.80% | 1,460 | 1,467 | 1,424 | 1,430 | 244,600 | ▼ | -0.19% |
| 2025-02-05 | 3182 | オイシックス | 652,565 | 1.71% | 1,472 | 1,486 | 1,435 | 1,454 | 168,900 | ▼ | -0.09% |
| 2025-02-05 | 3182 | オイシックス | 652,565 | 1.71% | 1,472 | 1,486 | 1,435 | 1,454 | 168,900 | ▼ | -0.09% |
| 2025-02-07 | 3182 | オイシックス | 625,748 | 1.64% | 1,439 | 1,455 | 1,416 | 1,416 | 163,800 | ▼ | -0.07% |
| 2025-02-07 | 3182 | オイシックス | 625,748 | 1.64% | 1,439 | 1,455 | 1,416 | 1,416 | 163,800 | ▼ | -0.07% |
| 2025-02-10 | 3182 | オイシックス | 577,311 | 1.51% | 1,400 | 1,413 | 1,395 | 1,407 | 234,400 | ▼ | -0.12% |
| 2025-02-10 | 3182 | オイシックス | 577,311 | 1.51% | 1,400 | 1,413 | 1,395 | 1,407 | 234,400 | ▼ | -0.12% |
| 2025-02-12 | 3182 | オイシックス | 534,474 | 1.40% | 1,410 | 1,429 | 1,391 | 1,413 | 236,700 | ▼ | -0.11% |
| 2025-02-12 | 3182 | オイシックス | 534,474 | 1.40% | 1,410 | 1,429 | 1,391 | 1,413 | 236,700 | ▼ | -0.11% |
| 2025-02-13 | 3182 | オイシックス | 529,448 | 1.39% | 1,390 | 1,408 | 1,337 | 1,398 | 419,900 | ▼ | -0.01% |
| 2025-02-18 | 3182 | オイシックス | 484,458 | 1.27% | 1,310 | 1,344 | 1,303 | 1,340 | 155,800 | ▼ | -0.11% |
| 2025-02-26 | 3182 | オイシックス | 497,555 | 1.30% | 1,298 | 1,313 | 1,273 | 1,285 | 161,900 | ▲ | 0.03% |
| 2025-02-27 | 3182 | オイシックス | 587,362 | 1.54% | 1,285 | 1,291 | 1,247 | 1,270 | 240,700 | ▲ | 0.24% |
| 2025-03-03 | 3182 | オイシックス | 567,128 | 1.49% | 1,260 | 1,273 | 1,247 | 1,260 | 199,500 | ▼ | -0.05% |
| 2025-03-04 | 3182 | オイシックス | 571,224 | 1.50% | 1,245 | 1,257 | 1,233 | 1,256 | 266,600 | ▲ | 0.01% |
| 2025-03-05 | 3182 | オイシックス | 525,139 | 1.38% | 1,264 | 1,278 | 1,252 | 1,266 | 205,800 | ▼ | -0.12% |
| 2025-03-11 | 3182 | オイシックス | 566,416 | 1.48% | 1,254 | 1,257 | 1,221 | 1,251 | 370,100 | ▲ | 0.10% |
| 2025-03-12 | 3182 | オイシックス | 575,539 | 1.51% | 1,257 | 1,297 | 1,257 | 1,284 | 179,200 | ▲ | 0.03% |
| 2025-03-17 | 3182 | オイシックス | 619,134 | 1.62% | 1,322 | 1,338 | 1,309 | 1,324 | 171,100 | ▲ | 0.11% |
| 2025-03-21 | 3182 | オイシックス | 597,339 | 1.57% | 1,327 | 1,333 | 1,311 | 1,325 | 143,100 | ▼ | -0.05% |
| 2025-03-25 | 3182 | オイシックス | 558,357 | 1.46% | 1,360 | 1,394 | 1,357 | 1,389 | 220,400 | ▼ | -0.11% |
| 2025-03-28 | 3182 | オイシックス | 579,675 | 1.52% | 1,400 | 1,419 | 1,380 | 1,392 | 193,000 | ▲ | 0.06% |
| 2025-04-01 | 3182 | オイシックス | 656,164 | 1.72% | 1,285 | 1,285 | 1,192 | 1,199 | 1,053,400 | ▲ | 0.19% |
| 2025-04-02 | 3182 | オイシックス | 635,964 | 1.67% | 1,200 | 1,229 | 1,174 | 1,206 | 404,000 | ▼ | -0.05% |
| 2025-04-04 | 3182 | オイシックス | 588,110 | 1.54% | 1,155 | 1,170 | 1,123 | 1,158 | 383,100 | ▼ | -0.12% |
| 2025-04-09 | 3182 | オイシックス | 612,555 | 1.61% | 1,162 | 1,182 | 1,136 | 1,169 | 235,800 | ▲ | 0.07% |
| 2025-04-15 | 3185 | 夢展望 | 225,146 | 1.22% | 137 | 182 | 133 | 146 | 19,029,100 | ▲ | 0.81% |
| 2025-04-16 | 3185 | 夢展望 | 212,746 | 1.16% | 154 | 168 | 140 | 143 | 4,363,600 | ▼ | -0.06% |
| 2024-09-13 | 3193 | エターナルＧ | 76,258 | 0.65% | 3,020 | 3,120 | 3,020 | 3,090 | 200,600 | ▲ | 0.39% |
| 2024-09-17 | 3193 | エターナルＧ | 28,255 | 0.24% | 3,440 | 3,675 | 3,395 | 3,575 | 874,800 | ▼ | -0.41% |
| 2024-12-02 | 3193 | エターナルＧ | 64,720 | 0.55% | 3,350 | 3,360 | 3,250 | 3,250 | 140,800 | ▲ | 0.10% |
| 2024-12-03 | 3193 | エターナルＧ | 71,847 | 0.61% | 3,275 | 3,300 | 3,235 | 3,260 | 107,600 | ▲ | 0.05% |
| 2024-12-04 | 3193 | エターナルＧ | 84,054 | 0.72% | 3,290 | 3,300 | 3,255 | 3,260 | 87,200 | ▲ | 0.10% |
| 2024-12-06 | 3193 | エターナルＧ | 107,209 | 0.92% | 3,225 | 3,270 | 3,180 | 3,190 | 250,700 | ▲ | 0.20% |
| 2024-12-09 | 3193 | エターナルＧ | 85,991 | 0.73% | 2,880 | 3,070 | 2,861 | 2,998 | 698,900 | ▼ | -0.19% |
| 2024-12-10 | 3193 | エターナルＧ | 70,846 | 0.60% | 3,040 | 3,070 | 2,976 | 3,070 | 271,700 | ▼ | -0.13% |
| 2024-12-11 | 3193 | エターナルＧ | 67,421 | 0.58% | 3,055 | 3,060 | 2,968 | 3,010 | 253,100 | ▼ | -0.02% |
| 2024-12-13 | 3193 | エターナルＧ | 70,333 | 0.60% | 2,948 | 2,994 | 2,939 | 2,948 | 185,000 | ▲ | 0.02% |
| 2024-12-16 | 3193 | エターナルＧ | 96,478 | 0.83% | 2,949 | 2,987 | 2,867 | 2,875 | 234,200 | ▲ | 0.23% |
| 2024-12-17 | 3193 | エターナルＧ | 92,174 | 0.79% | 2,855 | 2,900 | 2,810 | 2,882 | 205,600 | ▼ | -0.03% |
| 2024-12-18 | 3193 | エターナルＧ | 138,918 | 1.19% | 2,877 | 2,877 | 2,805 | 2,817 | 223,000 | ▲ | 0.39% |
| 2024-12-26 | 3193 | エターナルＧ | 123,393 | 1.06% | 2,810 | 2,845 | 2,795 | 2,825 | 193,000 | ▼ | -0.12% |
| 2025-01-08 | 3193 | エターナルＧ | 147,317 | 1.26% | 2,892 | 2,897 | 2,774 | 2,786 | 254,300 | ▲ | 0.19% |
| 2025-01-15 | 3193 | エターナルＧ | 138,163 | 1.18% | 2,752 | 2,803 | 2,752 | 2,774 | 146,300 | ▼ | -0.08% |
| 2025-01-17 | 3193 | エターナルＧ | 140,226 | 1.20% | 2,774 | 2,784 | 2,721 | 2,756 | 139,700 | ▲ | 0.02% |
| 2025-01-20 | 3193 | エターナルＧ | 137,019 | 1.17% | 2,757 | 2,777 | 2,740 | 2,740 | 96,300 | ▼ | -0.03% |
| 2025-01-22 | 3193 | エターナルＧ | 122,506 | 1.05% | 2,776 | 2,794 | 2,760 | 2,792 | 76,000 | ▼ | -0.11% |
| 2025-01-27 | 3193 | エターナルＧ | 108,635 | 0.93% | 2,793 | 2,837 | 2,792 | 2,828 | 155,500 | ▼ | -0.12% |
| 2025-01-29 | 3193 | エターナルＧ | 117,619 | 1.01% | 2,907 | 2,967 | 2,870 | 2,943 | 719,600 | ▲ | 0.07% |
| 2025-01-31 | 3193 | エターナルＧ | 129,852 | 1.11% | 2,850 | 2,851 | 2,762 | 2,763 | 240,200 | ▲ | 0.10% |
| 2025-01-31 | 3193 | エターナルＧ | 129,852 | 1.11% | 2,850 | 2,851 | 2,762 | 2,763 | 240,200 | ▲ | 0.10% |
| 2025-02-03 | 3193 | エターナルＧ | 127,649 | 1.09% | 2,745 | 2,745 | 2,644 | 2,646 | 219,200 | ▼ | -0.02% |
| 2025-02-03 | 3193 | エターナルＧ | 127,649 | 1.09% | 2,745 | 2,745 | 2,644 | 2,646 | 219,200 | ▼ | -0.02% |
| 2025-02-05 | 3193 | エターナルＧ | 105,748 | 0.90% | 2,613 | 2,643 | 2,578 | 2,588 | 184,600 | ▼ | -0.19% |
| 2025-02-05 | 3193 | エターナルＧ | 105,748 | 0.90% | 2,613 | 2,643 | 2,578 | 2,588 | 184,600 | ▼ | -0.19% |
| 2025-02-07 | 3193 | エターナルＧ | 118,749 | 1.02% | 2,624 | 2,693 | 2,613 | 2,673 | 168,700 | ▲ | 0.12% |
| 2025-02-07 | 3193 | エターナルＧ | 118,749 | 1.02% | 2,624 | 2,693 | 2,613 | 2,673 | 168,700 | ▲ | 0.12% |
| 2025-02-12 | 3193 | エターナルＧ | 129,733 | 1.11% | 2,700 | 2,700 | 2,655 | 2,663 | 97,400 | ▲ | 0.09% |
| 2025-02-12 | 3193 | エターナルＧ | 129,733 | 1.11% | 2,700 | 2,700 | 2,655 | 2,663 | 97,400 | ▲ | 0.09% |
| 2025-02-14 | 3193 | エターナルＧ | 140,838 | 1.21% | 2,689 | 2,703 | 2,662 | 2,662 | 78,600 | ▲ | 0.09% |
| 2025-02-20 | 3193 | エターナルＧ | 135,233 | 1.16% | 2,542 | 2,560 | 2,509 | 2,523 | 121,100 | ▼ | -0.05% |
| 2025-02-21 | 3193 | エターナルＧ | 124,831 | 1.07% | 2,510 | 2,537 | 2,498 | 2,501 | 151,400 | ▼ | -0.08% |
| 2025-02-25 | 3193 | エターナルＧ | 113,931 | 0.98% | 2,496 | 2,523 | 2,472 | 2,510 | 154,700 | ▼ | -0.09% |
| 2025-02-27 | 3193 | エターナルＧ | 119,931 | 1.03% | 2,496 | 2,533 | 2,496 | 2,533 | 98,800 | ▲ | 0.05% |
| 2025-02-28 | 3193 | エターナルＧ | 140,399 | 1.20% | 2,500 | 2,510 | 2,432 | 2,444 | 183,600 | ▲ | 0.16% |
| 2025-03-10 | 3193 | エターナルＧ | 76,539 | 0.65% | 2,372 | 2,610 | 2,368 | 2,579 | 647,400 | ▼ | -0.54% |
| 2025-03-14 | 3193 | エターナルＧ | 102,914 | 0.88% | 2,670 | 2,672 | 2,616 | 2,656 | 154,900 | ▲ | 0.23% |
| 2025-03-17 | 3193 | エターナルＧ | 109,813 | 0.94% | 2,642 | 2,644 | 2,593 | 2,634 | 160,500 | ▲ | 0.05% |
| 2025-03-19 | 3193 | エターナルＧ | 133,299 | 1.14% | 2,686 | 2,690 | 2,596 | 2,636 | 108,200 | ▲ | 0.19% |
| 2025-03-27 | 3193 | エターナルＧ | 126,187 | 1.08% | 2,683 | 2,769 | 2,676 | 2,738 | 153,400 | ▼ | -0.05% |
| 2025-03-28 | 3193 | エターナルＧ | 129,567 | 1.11% | 2,739 | 2,781 | 2,726 | 2,733 | 80,900 | ▲ | 0.03% |
| 2025-04-01 | 3193 | エターナルＧ | 139,857 | 1.20% | 2,657 | 2,673 | 2,630 | 2,630 | 47,900 | ▲ | 0.08% |
| 2025-04-02 | 3193 | エターナルＧ | 131,457 | 1.13% | 2,636 | 2,645 | 2,591 | 2,594 | 78,700 | ▼ | -0.07% |
| 2025-04-04 | 3193 | エターナルＧ | 107,837 | 0.92% | 2,662 | 2,696 | 2,555 | 2,608 | 167,000 | ▼ | -0.20% |
| 2025-04-07 | 3193 | エターナルＧ | 69,268 | 0.59% | 2,432 | 2,498 | 2,340 | 2,424 | 189,200 | ▼ | -0.33% |
| 2025-04-08 | 3193 | エターナルＧ | 49,968 | 0.42% | 2,523 | 2,604 | 2,520 | 2,604 | 167,100 | ▼ | -0.17% |
| 2025-02-20 | 319A | 技術承継機構 | 51,900 | 0.60% | 4,200 | 4,325 | 4,050 | 4,260 | 349,600 | ▲ | 0.26% |
| 2025-02-21 | 319A | 技術承継機構 | 48,400 | 0.56% | 4,295 | 4,875 | 4,180 | 4,650 | 1,249,200 | ▼ | -0.03% |
| 2025-02-25 | 319A | 技術承継機構 | 60,800 | 0.70% | 4,710 | 5,350 | 4,710 | 5,350 | 1,366,200 | ▲ | 0.13% |
| 2025-02-26 | 319A | 技術承継機構 | 34,600 | 0.40% | 5,300 | 5,510 | 4,825 | 5,050 | 1,228,200 | ▼ | -0.29% |
| 2025-02-27 | 319A | 技術承継機構 | 48,700 | 0.56% | 5,240 | 5,580 | 4,940 | 5,020 | 830,000 | ▲ | 0.16% |
| 2025-02-28 | 319A | 技術承継機構 | 32,100 | 0.37% | 4,970 | 5,100 | 4,625 | 4,820 | 501,700 | ▼ | -0.19% |
| 2024-10-08 | 3205 | ダイドー | 155,650 | 0.50% | 861 | 862 | 838 | 850 | 1,031,700 | ▲ | 0.35% |
| 2024-10-10 | 3205 | ダイドー | 89,650 | 0.29% | 846 | 863 | 843 | 860 | 563,900 | ▼ | -0.21% |
| 2024-12-04 | 3205 | ダイドー | 155,113 | 0.50% | 875 | 875 | 864 | 871 | 297,000 | ▲ | 0.50% |
| 2024-12-05 | 3205 | ダイドー | 225,606 | 0.73% | 871 | 879 | 853 | 855 | 566,800 | ▲ | 0.23% |
| 2024-12-06 | 3205 | ダイドー | 261,011 | 0.85% | 855 | 875 | 855 | 874 | 354,500 | ▲ | 0.12% |
| 2024-12-10 | 3205 | ダイドー | 226,833 | 0.73% | 870 | 876 | 860 | 870 | 275,000 | ▼ | -0.12% |
| 2024-12-11 | 3205 | ダイドー | 214,190 | 0.69% | 871 | 893 | 869 | 886 | 423,500 | ▼ | -0.04% |
| 2024-12-13 | 3205 | ダイドー | 226,158 | 0.73% | 889 | 903 | 884 | 901 | 406,800 | ▲ | 0.04% |
| 2024-12-18 | 3205 | ダイドー | 282,597 | 0.92% | 933 | 933 | 880 | 891 | 1,074,500 | ▲ | 0.19% |
| 2024-12-19 | 3205 | ダイドー | 265,085 | 0.86% | 889 | 917 | 875 | 907 | 787,600 | ▼ | -0.06% |
| 2024-12-20 | 3205 | ダイドー | 280,167 | 0.91% | 907 | 923 | 904 | 907 | 410,100 | ▲ | 0.05% |
| 2024-12-25 | 3205 | ダイドー | 261,329 | 0.85% | 901 | 908 | 890 | 897 | 403,000 | ▼ | -0.06% |
| 2024-12-27 | 3205 | ダイドー | 193,053 | 0.62% | 908 | 933 | 903 | 929 | 680,200 | ▼ | -0.23% |
| 2024-12-30 | 3205 | ダイドー | 232,251 | 0.75% | 932 | 932 | 917 | 930 | 410,900 | ▲ | 0.13% |
| 2025-01-06 | 3205 | ダイドー | 207,083 | 0.67% | 940 | 960 | 940 | 954 | 772,300 | ▼ | -0.07% |
| 2025-01-08 | 3205 | ダイドー | 261,203 | 0.85% | 974 | 974 | 943 | 945 | 782,900 | ▲ | 0.17% |
| 2025-01-10 | 3205 | ダイドー | 230,846 | 0.75% | 946 | 957 | 943 | 948 | 315,800 | ▼ | -0.09% |
| 2025-01-14 | 3205 | ダイドー | 191,853 | 0.62% | 950 | 955 | 933 | 947 | 439,700 | ▼ | -0.13% |
| 2025-01-15 | 3205 | ダイドー | 118,059 | 0.38% | 946 | 981 | 940 | 972 | 651,200 | ▼ | -0.24% |
| 2024-03-27 | 3237 | イントランス | 211,400 | 0.56% | 130 | 132 | 123 | 123 | 1,085,600 | ▲ | 0.20% |
| 2024-03-28 | 3237 | イントランス | 182,000 | 0.49% | 113 | 133 | 111 | 120 | 1,961,200 | ▼ | -0.07% |
| 2024-03-04 | 3246 | コーセーＲＥ | 52,900 | 0.51% | 883 | 892 | 877 | 878 | 57,700 | ▲ | 0.10% |
| 2024-03-06 | 3246 | コーセーＲＥ | 51,400 | 0.49% | 876 | 893 | 875 | 889 | 41,500 | ▼ | -0.02% |
| 2024-03-07 | 3246 | コーセーＲＥ | 55,000 | 0.53% | 888 | 894 | 881 | 884 | 32,000 | ▲ | 0.04% |
| 2024-03-12 | 3246 | コーセーＲＥ | 51,400 | 0.49% | 864 | 875 | 851 | 870 | 45,000 | ▼ | -0.04% |
| 2024-03-13 | 3246 | コーセーＲＥ | 53,900 | 0.51% | 870 | 877 | 857 | 865 | 53,300 | ▲ | 0.02% |
| 2024-03-14 | 3246 | コーセーＲＥ | 48,100 | 0.46% | 866 | 874 | 863 | 871 | 83,200 | ▼ | -0.04% |
| 2025-03-04 | 324A | ブッキングＲ | 43,000 | 0.75% | 1,556 | 1,605 | 1,480 | 1,483 | 829,200 | ▲ | 0.43% |
| 2025-03-05 | 324A | ブッキングＲ | 47,100 | 0.82% | 1,453 | 1,519 | 1,393 | 1,406 | 803,600 | ▲ | 0.06% |
| 2025-03-06 | 324A | ブッキングＲ | 66,200 | 1.16% | 1,436 | 1,489 | 1,394 | 1,450 | 558,300 | ▲ | 0.34% |
| 2025-03-11 | 324A | ブッキングＲ | 85,500 | 1.50% | 1,558 | 1,589 | 1,503 | 1,548 | 893,200 | ▲ | 0.34% |
| 2025-03-12 | 324A | ブッキングＲ | 65,700 | 1.15% | 1,576 | 1,633 | 1,535 | 1,559 | 446,500 | ▼ | -0.35% |
| 2025-03-13 | 324A | ブッキングＲ | 95,600 | 1.67% | 1,577 | 1,713 | 1,450 | 1,450 | 1,328,100 | ▲ | 0.52% |
| 2025-03-14 | 324A | ブッキングＲ | 36,900 | 0.64% | 1,490 | 1,644 | 1,485 | 1,625 | 1,160,700 | ▼ | -1.02% |
| 2025-03-17 | 324A | ブッキングＲ | 25,000 | 0.43% | 1,664 | 1,665 | 1,570 | 1,606 | 500,100 | ▼ | -0.21% |
| 2025-03-21 | 324A | ブッキングＲ | 32,700 | 0.57% | 1,830 | 1,910 | 1,742 | 1,761 | 422,700 | ▲ | 0.31% |
| 2025-03-24 | 324A | ブッキングＲ | 35,900 | 0.62% | 1,745 | 1,793 | 1,602 | 1,614 | 512,200 | ▲ | 0.05% |
| 2025-03-25 | 324A | ブッキングＲ | 49,700 | 0.87% | 1,620 | 1,644 | 1,531 | 1,586 | 331,400 | ▲ | 0.25% |
| 2025-03-26 | 324A | ブッキングＲ | 39,900 | 0.70% | 1,606 | 1,664 | 1,577 | 1,614 | 253,600 | ▼ | -0.17% |
| 2025-03-27 | 324A | ブッキングＲ | 48,700 | 0.85% | 1,600 | 1,615 | 1,536 | 1,580 | 135,400 | ▲ | 0.15% |
| 2025-03-31 | 324A | ブッキングＲ | 46,000 | 0.77% | 1,530 | 1,546 | 1,452 | 1,538 | 169,100 | ▼ | -0.07% |
| 2025-04-01 | 324A | ブッキングＲ | 49,400 | 0.83% | 1,570 | 1,570 | 1,460 | 1,481 | 127,900 | ▲ | 0.05% |
| 2025-04-02 | 324A | ブッキングＲ | 47,300 | 0.79% | 1,470 | 1,480 | 1,404 | 1,410 | 137,200 | ▼ | -0.03% |
| 2025-04-03 | 324A | ブッキングＲ | 22,400 | 0.37% | 1,290 | 1,364 | 1,271 | 1,325 | 211,900 | ▼ | -0.42% |
| 2025-01-10 | 3267 | フィルＣ | 36,100 | 0.62% | 928 | 932 | 871 | 899 | 245,100 | ▲ | 0.43% |
| 2025-01-16 | 3267 | フィルＣ | 28,800 | 0.49% | 767 | 768 | 720 | 722 | 144,300 | ▼ | -0.13% |
| 2025-02-04 | 3267 | フィルＣ | 29,700 | 0.51% | 802 | 802 | 762 | 768 | 36,600 | ▲ | 0.03% |
| 2025-02-04 | 3267 | フィルＣ | 29,700 | 0.51% | 802 | 802 | 762 | 768 | 36,600 | ▲ | 0.03% |
| 2025-02-05 | 3267 | フィルＣ | 26,000 | 0.44% | 763 | 773 | 750 | 759 | 25,800 | ▼ | -0.07% |
| 2025-02-05 | 3267 | フィルＣ | 26,000 | 0.44% | 763 | 773 | 750 | 759 | 25,800 | ▼ | -0.07% |
| 2025-03-31 | 330A | タレントＸ | 65,400 | 1.18% | 962 | 1,060 | 938 | 1,020 | 384,300 | ▲ | 0.72% |
| 2025-04-01 | 330A | タレントＸ | 98,500 | 1.78% | 1,050 | 1,050 | 987 | 999 | 210,100 | ▲ | 0.60% |
| 2025-04-03 | 330A | タレントＸ | 89,900 | 1.63% | 920 | 1,030 | 897 | 1,019 | 326,400 | ▼ | -0.15% |
| 2025-04-04 | 330A | タレントＸ | 69,200 | 1.25% | 989 | 1,057 | 980 | 1,051 | 385,000 | ▼ | -0.37% |
| 2025-04-07 | 330A | タレントＸ | 43,900 | 0.79% | 931 | 1,059 | 931 | 997 | 328,600 | ▼ | -0.46% |
| 2025-04-08 | 330A | タレントＸ | 0 | 0.00% | 1,059 | 1,094 | 1,000 | 1,030 | 280,800 | ▼ | -0.79% |
| 2025-04-10 | 330A | タレントＸ | 32,800 | 0.59% | 1,099 | 1,127 | 1,029 | 1,040 | 374,900 | ▲ | 0.59% |
| 2025-04-11 | 330A | タレントＸ | 16,000 | 0.29% | 1,035 | 1,098 | 1,020 | 1,060 | 228,400 | ▼ | -0.30% |
| 2024-05-13 | 3315 | 日本コークス | 1,726,965 | 0.57% | 125 | 130 | 122 | 129 | 3,317,700 | ▲ | 0.08% |
| 2024-05-14 | 3315 | 日本コークス | 731,991 | 0.24% | 129 | 135 | 127 | 133 | 5,551,100 | ▼ | -0.32% |
| 2024-06-07 | 3315 | 日本コークス | 1,667,462 | 0.55% | 124 | 126 | 121 | 121 | 3,080,900 | ▲ | 0.12% |
| 2024-06-11 | 3315 | 日本コークス | 1,157,751 | 0.38% | 125 | 129 | 124 | 126 | 4,296,900 | ▼ | -0.17% |
| 2024-07-05 | 3315 | 日本コークス | 1,674,558 | 0.55% | 125 | 129 | 123 | 123 | 4,943,900 | ▲ | 0.15% |
| 2024-07-08 | 3315 | 日本コークス | 2,285,437 | 0.75% | 123 | 124 | 121 | 121 | 3,564,400 | ▲ | 0.19% |
| 2024-07-09 | 3315 | 日本コークス | 2,510,746 | 0.83% | 122 | 123 | 120 | 121 | 4,804,000 | ▲ | 0.07% |
| 2024-07-10 | 3315 | 日本コークス | 3,053,172 | 1.00% | 120 | 120 | 116 | 117 | 7,367,600 | ▲ | 0.17% |
| 2024-07-11 | 3315 | 日本コークス | 2,745,553 | 0.90% | 118 | 119 | 116 | 118 | 3,323,500 | ▼ | -0.09% |
| 2024-07-17 | 3315 | 日本コークス | 2,451,193 | 0.81% | 120 | 121 | 118 | 120 | 3,779,100 | ▼ | -0.08% |
| 2024-07-18 | 3315 | 日本コークス | 3,118,441 | 1.03% | 118 | 119 | 117 | 118 | 2,037,900 | ▲ | 0.21% |
| 2024-07-19 | 3315 | 日本コークス | 3,868,081 | 1.27% | 117 | 118 | 114 | 114 | 5,549,800 | ▲ | 0.24% |
| 2024-07-22 | 3315 | 日本コークス | 4,044,639 | 1.33% | 115 | 115 | 112 | 113 | 3,565,000 | ▲ | 0.06% |
| 2024-07-24 | 3315 | 日本コークス | 4,618,163 | 1.52% | 113 | 114 | 110 | 110 | 4,197,500 | ▲ | 0.18% |
| 2024-07-25 | 3315 | 日本コークス | 4,399,021 | 1.45% | 109 | 112 | 109 | 109 | 4,382,400 | ▼ | -0.07% |
| 2024-07-29 | 3315 | 日本コークス | 3,990,942 | 1.31% | 110 | 113 | 110 | 112 | 2,038,000 | ▼ | -0.13% |
| 2024-07-30 | 3315 | 日本コークス | 4,315,063 | 1.42% | 111 | 111 | 108 | 110 | 2,624,200 | ▲ | 0.10% |
| 2024-07-31 | 3315 | 日本コークス | 4,066,489 | 1.34% | 109 | 111 | 106 | 111 | 3,069,400 | ▼ | -0.07% |
| 2024-08-01 | 3315 | 日本コークス | 4,468,801 | 1.47% | 111 | 111 | 106 | 107 | 3,190,700 | ▲ | 0.12% |
| 2024-08-02 | 3315 | 日本コークス | 4,969,803 | 1.64% | 104 | 105 | 98 | 99 | 7,185,000 | ▲ | 0.16% |
| 2024-08-05 | 3315 | 日本コークス | 3,837,157 | 1.26% | 89 | 96 | 84 | 87 | 7,099,300 | ▼ | -0.37% |
| 2024-08-06 | 3315 | 日本コークス | 3,099,421 | 1.02% | 92 | 99 | 92 | 98 | 2,982,100 | ▼ | -0.24% |
| 2024-08-07 | 3315 | 日本コークス | 2,241,456 | 0.74% | 96 | 101 | 95 | 97 | 6,173,500 | ▼ | -0.28% |
| 2024-08-08 | 3315 | 日本コークス | 2,479,859 | 0.82% | 97 | 102 | 94 | 96 | 6,202,500 | ▲ | 0.07% |
| 2024-08-14 | 3315 | 日本コークス | 2,321,107 | 0.76% | 97 | 101 | 96 | 101 | 3,378,400 | ▼ | -0.05% |
| 2024-08-16 | 3315 | 日本コークス | 1,445,888 | 0.47% | 101 | 107 | 101 | 105 | 2,947,600 | ▼ | -0.29% |
| 2024-08-19 | 3315 | 日本コークス | 1,867,165 | 0.61% | 104 | 105 | 100 | 101 | 2,396,500 | ▲ | 0.14% |
| 2024-08-20 | 3315 | 日本コークス | 1,640,150 | 0.54% | 103 | 105 | 102 | 104 | 1,098,800 | ▼ | -0.06% |
| 2024-08-22 | 3315 | 日本コークス | 1,932,401 | 0.63% | 103 | 103 | 99 | 100 | 1,781,500 | ▲ | 0.08% |
| 2024-08-29 | 3315 | 日本コークス | 2,131,180 | 0.70% | 102 | 106 | 102 | 104 | 2,367,400 | ▲ | 0.09% |
| 2024-09-02 | 3315 | 日本コークス | 2,480,760 | 0.82% | 106 | 106 | 103 | 104 | 1,077,400 | ▲ | 0.12% |
| 2024-09-04 | 3315 | 日本コークス | 3,290,779 | 1.08% | 103 | 104 | 99 | 99 | 4,005,200 | ▲ | 0.26% |
| 2024-09-09 | 3315 | 日本コークス | 2,963,627 | 0.98% | 95 | 99 | 94 | 98 | 2,073,700 | ▼ | -0.10% |
| 2024-09-10 | 3315 | 日本コークス | 3,125,194 | 1.03% | 98 | 99 | 96 | 96 | 1,252,500 | ▲ | 0.05% |
| 2024-09-11 | 3315 | 日本コークス | 3,458,364 | 1.14% | 97 | 98 | 93 | 96 | 2,136,800 | ▲ | 0.10% |
| 2024-09-13 | 3315 | 日本コークス | 3,197,365 | 1.05% | 97 | 99 | 96 | 98 | 1,812,600 | ▼ | -0.08% |
| 2024-09-19 | 3315 | 日本コークス | 2,587,806 | 0.85% | 97 | 99 | 96 | 99 | 2,128,300 | ▼ | -0.20% |
| 2024-09-26 | 3315 | 日本コークス | 2,346,485 | 0.77% | 100 | 102 | 100 | 102 | 1,274,100 | ▼ | -0.07% |
| 2024-09-27 | 3315 | 日本コークス | 2,462,814 | 0.81% | 101 | 103 | 99 | 102 | 1,737,800 | ▲ | 0.04% |
| 2024-10-03 | 3315 | 日本コークス | 2,351,313 | 0.77% | 104 | 106 | 102 | 102 | 2,292,800 | ▼ | -0.04% |
| 2024-10-04 | 3315 | 日本コークス | 2,433,412 | 0.80% | 102 | 104 | 101 | 102 | 1,673,600 | ▲ | 0.03% |
| 2024-10-08 | 3315 | 日本コークス | 2,968,442 | 0.98% | 101 | 102 | 98 | 98 | 2,597,200 | ▲ | 0.17% |
| 2024-10-16 | 3315 | 日本コークス | 2,623,292 | 0.86% | 96 | 98 | 95 | 97 | 1,709,600 | ▼ | -0.12% |
| 2024-10-18 | 3315 | 日本コークス | 2,734,055 | 0.90% | 96 | 97 | 95 | 95 | 965,700 | ▲ | 0.04% |
| 2024-10-21 | 3315 | 日本コークス | 2,585,394 | 0.85% | 96 | 97 | 95 | 96 | 834,400 | ▼ | -0.05% |
| 2024-10-22 | 3315 | 日本コークス | 2,926,572 | 0.96% | 96 | 97 | 93 | 94 | 2,866,400 | ▲ | 0.10% |
| 2024-10-25 | 3315 | 日本コークス | 3,142,414 | 1.03% | 92 | 93 | 91 | 93 | 1,095,800 | ▲ | 0.07% |
| 2024-10-28 | 3315 | 日本コークス | 2,792,928 | 0.92% | 92 | 96 | 92 | 96 | 1,884,100 | ▼ | -0.10% |
| 2024-10-29 | 3315 | 日本コークス | 2,668,343 | 0.88% | 96 | 98 | 96 | 97 | 1,692,800 | ▼ | -0.04% |
| 2024-10-30 | 3315 | 日本コークス | 2,748,747 | 0.90% | 97 | 98 | 96 | 96 | 1,768,200 | ▲ | 0.02% |
| 2024-10-31 | 3315 | 日本コークス | 2,690,960 | 0.89% | 96 | 98 | 96 | 96 | 1,415,500 | ▼ | -0.01% |
| 2024-11-05 | 3315 | 日本コークス | 2,809,152 | 0.92% | 95 | 95 | 93 | 93 | 1,289,200 | ▲ | 0.03% |
| 2024-11-06 | 3315 | 日本コークス | 2,670,395 | 0.88% | 94 | 97 | 94 | 96 | 2,154,400 | ▼ | -0.04% |
| 2024-11-08 | 3315 | 日本コークス | 2,356,560 | 0.77% | 98 | 98 | 95 | 96 | 2,603,600 | ▼ | -0.10% |
| 2024-11-11 | 3315 | 日本コークス | 2,543,221 | 0.84% | 96 | 96 | 92 | 93 | 1,849,600 | ▲ | 0.06% |
| 2024-11-18 | 3315 | 日本コークス | 2,210,130 | 0.73% | 96 | 99 | 95 | 98 | 2,913,000 | ▼ | -0.10% |
| 2024-11-25 | 3315 | 日本コークス | 1,905,718 | 0.63% | 97 | 99 | 96 | 99 | 2,540,600 | ▼ | -0.09% |
| 2024-11-26 | 3315 | 日本コークス | 2,193,137 | 0.72% | 99 | 99 | 95 | 96 | 2,006,100 | ▲ | 0.08% |
| 2024-11-27 | 3315 | 日本コークス | 2,709,922 | 0.89% | 95 | 96 | 93 | 94 | 2,224,600 | ▲ | 0.17% |
| 2024-12-03 | 3315 | 日本コークス | 2,263,652 | 0.74% | 95 | 97 | 95 | 97 | 1,293,800 | ▼ | -0.15% |
| 2024-12-05 | 3315 | 日本コークス | 2,577,550 | 0.85% | 96 | 96 | 93 | 93 | 2,153,300 | ▲ | 0.10% |
| 2024-12-06 | 3315 | 日本コークス | 2,325,977 | 0.76% | 94 | 95 | 94 | 95 | 1,321,000 | ▼ | -0.08% |
| 2024-12-09 | 3315 | 日本コークス | 1,948,338 | 0.64% | 95 | 97 | 94 | 97 | 2,620,900 | ▼ | -0.12% |
| 2024-12-10 | 3315 | 日本コークス | 1,585,067 | 0.52% | 97 | 99 | 97 | 97 | 2,067,400 | ▼ | -0.12% |
| 2024-12-12 | 3315 | 日本コークス | 1,874,779 | 0.62% | 98 | 98 | 96 | 97 | 1,957,600 | ▲ | 0.09% |
| 2024-12-13 | 3315 | 日本コークス | 1,604,736 | 0.53% | 96 | 98 | 96 | 97 | 1,662,400 | ▼ | -0.08% |
| 2024-12-16 | 3315 | 日本コークス | 2,007,559 | 0.66% | 97 | 98 | 94 | 95 | 2,366,900 | ▲ | 0.13% |
| 2024-12-17 | 3315 | 日本コークス | 2,190,704 | 0.72% | 95 | 95 | 94 | 95 | 1,109,800 | ▲ | 0.05% |
| 2024-12-19 | 3315 | 日本コークス | 2,420,004 | 0.80% | 93 | 94 | 92 | 92 | 1,880,800 | ▲ | 0.08% |
| 2024-12-20 | 3315 | 日本コークス | 2,378,572 | 0.78% | 93 | 94 | 92 | 93 | 1,498,000 | ▼ | -0.02% |
| 2024-12-23 | 3315 | 日本コークス | 2,457,185 | 0.81% | 94 | 94 | 92 | 92 | 720,400 | ▲ | 0.03% |
| 2024-12-24 | 3315 | 日本コークス | 2,276,662 | 0.75% | 92 | 93 | 90 | 91 | 3,489,900 | ▼ | -0.06% |
| 2024-12-25 | 3315 | 日本コークス | 1,947,379 | 0.64% | 91 | 92 | 90 | 92 | 1,576,700 | ▼ | -0.10% |
| 2024-12-30 | 3315 | 日本コークス | 1,312,831 | 0.43% | 94 | 97 | 94 | 96 | 1,762,800 | ▼ | -0.21% |
| 2025-01-07 | 3315 | 日本コークス | 1,529,943 | 0.50% | 96 | 97 | 94 | 97 | 1,993,700 | ▲ | 0.07% |
| 2025-01-08 | 3315 | 日本コークス | 1,877,892 | 0.62% | 95 | 96 | 93 | 94 | 2,030,600 | ▲ | 0.12% |
| 2025-01-09 | 3315 | 日本コークス | 2,690,445 | 0.88% | 93 | 93 | 91 | 91 | 2,483,700 | ▲ | 0.26% |
| 2025-01-14 | 3315 | 日本コークス | 2,760,008 | 0.91% | 92 | 92 | 90 | 90 | 1,269,800 | ▲ | 0.03% |
| 2025-01-15 | 3315 | 日本コークス | 2,404,215 | 0.79% | 90 | 92 | 90 | 90 | 1,835,600 | ▼ | -0.12% |
| 2025-01-16 | 3315 | 日本コークス | 2,999,821 | 0.99% | 91 | 92 | 87 | 88 | 3,764,800 | ▲ | 0.19% |
| 2025-01-20 | 3315 | 日本コークス | 1,921,183 | 0.63% | 90 | 94 | 90 | 93 | 2,719,000 | ▼ | -0.36% |
| 2025-01-21 | 3315 | 日本コークス | 2,262,140 | 0.74% | 93 | 94 | 91 | 93 | 1,590,400 | ▲ | 0.10% |
| 2025-01-22 | 3315 | 日本コークス | 1,784,613 | 0.59% | 92 | 94 | 92 | 92 | 1,664,900 | ▼ | -0.15% |
| 2025-01-24 | 3315 | 日本コークス | 1,034,231 | 0.34% | 94 | 97 | 92 | 95 | 4,554,300 | ▼ | -0.24% |
| 2025-02-21 | 3315 | 日本コークス | 1,533,644 | 0.50% | 92 | 93 | 90 | 91 | 4,540,000 | ▲ | 0.14% |
| 2025-02-26 | 3315 | 日本コークス | 2,071,581 | 0.68% | 90 | 90 | 88 | 90 | 1,973,100 | ▲ | 0.18% |
| 2025-02-28 | 3315 | 日本コークス | 2,333,154 | 0.77% | 90 | 91 | 88 | 90 | 2,431,300 | ▲ | 0.08% |
| 2025-03-04 | 3315 | 日本コークス | 2,787,581 | 0.92% | 87 | 88 | 85 | 86 | 3,506,100 | ▲ | 0.15% |
| 2025-03-05 | 3315 | 日本コークス | 2,631,339 | 0.87% | 86 | 87 | 85 | 86 | 2,262,500 | ▼ | -0.05% |
| 2025-03-07 | 3315 | 日本コークス | 2,361,577 | 0.78% | 87 | 89 | 86 | 88 | 1,186,400 | ▼ | -0.08% |
| 2025-03-10 | 3315 | 日本コークス | 2,089,084 | 0.69% | 87 | 89 | 86 | 88 | 2,004,800 | ▼ | -0.09% |
| 2025-03-11 | 3315 | 日本コークス | 2,180,211 | 0.72% | 88 | 88 | 85 | 87 | 2,176,800 | ▲ | 0.03% |
| 2025-03-12 | 3315 | 日本コークス | 1,900,270 | 0.62% | 87 | 89 | 87 | 89 | 1,935,100 | ▼ | -0.09% |
| 2025-03-13 | 3315 | 日本コークス | 1,723,696 | 0.57% | 89 | 91 | 88 | 89 | 2,096,500 | ▼ | -0.05% |
| 2025-03-14 | 3315 | 日本コークス | 1,465,762 | 0.48% | 88 | 91 | 88 | 90 | 1,628,800 | ▼ | -0.08% |
| 2025-03-31 | 3315 | 日本コークス | 1,593,642 | 0.52% | 88 | 88 | 86 | 86 | 2,943,000 | ▲ | 0.09% |
| 2025-04-01 | 3315 | 日本コークス | 1,469,117 | 0.48% | 87 | 88 | 86 | 88 | 1,961,800 | ▼ | -0.04% |
| 2025-04-03 | 3315 | 日本コークス | 1,516,911 | 0.50% | 84 | 86 | 83 | 83 | 2,399,300 | ▲ | 0.02% |
| 2025-04-04 | 3315 | 日本コークス | 2,293,969 | 0.75% | 81 | 82 | 75 | 77 | 5,744,000 | ▲ | 0.25% |
| 2025-04-07 | 3315 | 日本コークス | 1,864,311 | 0.61% | 69 | 74 | 69 | 73 | 3,171,100 | ▼ | -0.14% |
| 2025-04-08 | 3315 | 日本コークス | 1,620,625 | 0.53% | 76 | 80 | 75 | 79 | 1,560,900 | ▼ | -0.07% |
| 2025-04-09 | 3315 | 日本コークス | 2,346,649 | 0.77% | 78 | 78 | 72 | 74 | 3,936,100 | ▲ | 0.24% |
| 2025-04-11 | 3315 | 日本コークス | 1,906,125 | 0.63% | 76 | 80 | 75 | 79 | 2,001,700 | ▼ | -0.14% |
| 2024-06-04 | 3326 | ランシステム | 22,900 | 0.52% | 409 | 417 | 405 | 408 | 48,000 | ▲ | 0.10% |
| 2024-06-10 | 3326 | ランシステム | 26,400 | 0.60% | 404 | 407 | 404 | 404 | 15,100 | ▲ | 0.07% |
| 2024-06-18 | 3326 | ランシステム | 30,800 | 0.70% | 393 | 398 | 392 | 393 | 15,700 | ▲ | 0.09% |
| 2024-07-08 | 3326 | ランシステム | 35,100 | 0.80% | 400 | 401 | 399 | 399 | 7,600 | ▲ | 0.10% |
| 2024-07-30 | 3326 | ランシステム | 39,500 | 0.90% | 395 | 398 | 395 | 397 | 3,100 | ▲ | 0.09% |
| 2025-02-12 | 3326 | ランシステム | 38,800 | 0.88% | 658 | 818 | 625 | 680 | 1,757,500 | ▼ | -0.02% |
| 2025-02-12 | 3326 | ランシステム | 38,800 | 0.88% | 658 | 818 | 625 | 680 | 1,757,500 | ▼ | -0.02% |
| 2025-02-13 | 3326 | ランシステム | 29,800 | 0.68% | 671 | 671 | 635 | 635 | 195,400 | ▼ | -0.19% |
| 2025-02-14 | 3326 | ランシステム | 19,700 | 0.44% | 633 | 639 | 603 | 618 | 84,100 | ▼ | -0.24% |
| 2025-02-17 | 3326 | ランシステム | 27,700 | 0.63% | 620 | 628 | 604 | 607 | 75,900 | ▲ | 0.19% |
| 2025-02-19 | 3326 | ランシステム | 25,700 | 0.58% | 624 | 624 | 609 | 609 | 17,800 | ▼ | -0.05% |
| 2025-02-21 | 3326 | ランシステム | 27,100 | 0.61% | 614 | 615 | 594 | 595 | 42,300 | ▲ | 0.03% |
| 2025-02-25 | 3326 | ランシステム | 25,100 | 0.57% | 599 | 612 | 596 | 605 | 18,800 | ▼ | -0.04% |
| 2025-02-28 | 3326 | ランシステム | 20,100 | 0.45% | 640 | 669 | 640 | 669 | 36,200 | ▼ | -0.11% |
| 2025-03-03 | 3326 | ランシステム | 25,100 | 0.57% | 673 | 685 | 621 | 638 | 66,100 | ▲ | 0.11% |
| 2025-03-06 | 3326 | ランシステム | 18,900 | 0.43% | 638 | 645 | 634 | 641 | 27,800 | ▼ | -0.13% |
| 2024-08-19 | 3328 | ＢＥＥＮＯＳ | 68,244 | 0.52% | 2,938 | 2,946 | 2,766 | 2,781 | 177,500 | ▲ | 0.07% |
| 2024-08-20 | 3328 | ＢＥＥＮＯＳ | 58,043 | 0.44% | 2,750 | 2,885 | 2,717 | 2,885 | 147,700 | ▼ | -0.08% |
| 2024-10-01 | 3328 | ＢＥＥＮＯＳ | 68,045 | 0.51% | 2,664 | 2,814 | 2,661 | 2,814 | 159,500 | ▲ | 0.10% |
| 2024-10-02 | 3328 | ＢＥＥＮＯＳ | 65,838 | 0.49% | 2,770 | 2,899 | 2,770 | 2,823 | 165,200 | ▼ | -0.02% |
| 2024-10-18 | 3328 | ＢＥＥＮＯＳ | 69,972 | 0.51% | 2,911 | 2,986 | 2,911 | 2,924 | 82,000 | ▲ | 0.02% |
| 2024-10-25 | 3328 | ＢＥＥＮＯＳ | 87,174 | 0.64% | 2,846 | 2,900 | 2,829 | 2,874 | 111,300 | ▲ | 0.13% |
| 2024-10-29 | 3328 | ＢＥＥＮＯＳ | 96,774 | 0.71% | 2,932 | 2,989 | 2,932 | 2,961 | 78,800 | ▲ | 0.06% |
| 2024-10-30 | 3328 | ＢＥＥＮＯＳ | 115,378 | 0.84% | 2,970 | 2,987 | 2,923 | 2,972 | 128,300 | ▲ | 0.13% |
| 2024-10-31 | 3328 | ＢＥＥＮＯＳ | 125,420 | 0.92% | 2,922 | 2,926 | 2,782 | 2,796 | 155,800 | ▲ | 0.08% |
| 2024-11-01 | 3328 | ＢＥＥＮＯＳ | 119,423 | 0.87% | 2,796 | 2,857 | 2,779 | 2,810 | 98,900 | ▼ | -0.05% |
| 2024-11-06 | 3328 | ＢＥＥＮＯＳ | 128,019 | 0.94% | 2,858 | 2,858 | 2,720 | 2,780 | 173,300 | ▲ | 0.06% |
| 2024-11-11 | 3328 | ＢＥＥＮＯＳ | 101,532 | 0.74% | 2,593 | 2,746 | 2,570 | 2,711 | 258,000 | ▼ | -0.19% |
| 2024-11-12 | 3328 | ＢＥＥＮＯＳ | 79,631 | 0.58% | 2,690 | 2,777 | 2,654 | 2,730 | 162,100 | ▼ | -0.16% |
| 2024-11-15 | 3328 | ＢＥＥＮＯＳ | 101,620 | 0.74% | 3,140 | 3,330 | 3,135 | 3,325 | 305,200 | ▲ | 0.16% |
| 2024-11-19 | 3328 | ＢＥＥＮＯＳ | 94,002 | 0.69% | 3,250 | 3,370 | 3,250 | 3,335 | 137,200 | ▼ | -0.05% |
| 2024-11-25 | 3328 | ＢＥＥＮＯＳ | 95,701 | 0.70% | 3,515 | 3,690 | 3,500 | 3,600 | 244,100 | ▲ | 0.01% |
| 2024-11-28 | 3328 | ＢＥＥＮＯＳ | 112,472 | 0.82% | 3,675 | 3,710 | 3,530 | 3,565 | 118,400 | ▲ | 0.12% |
| 2024-12-02 | 3328 | ＢＥＥＮＯＳ | 101,859 | 0.74% | 3,585 | 3,675 | 3,585 | 3,655 | 78,000 | ▼ | -0.07% |
| 2024-12-04 | 3328 | ＢＥＥＮＯＳ | 88,359 | 0.64% | 3,695 | 3,745 | 3,605 | 3,640 | 87,600 | ▼ | -0.09% |
| 2024-12-06 | 3328 | ＢＥＥＮＯＳ | 66,859 | 0.49% | 3,580 | 3,620 | 3,490 | 3,495 | 107,000 | ▼ | -0.15% |
| 2024-12-10 | 3328 | ＢＥＥＮＯＳ | 76,459 | 0.56% | 3,460 | 3,480 | 3,370 | 3,370 | 105,300 | ▲ | 0.07% |
| 2024-12-18 | 3328 | ＢＥＥＮＯＳ | 61,303 | 0.45% | 3,375 | 3,485 | 3,365 | 3,370 | 84,400 | ▼ | -0.11% |
| 2025-04-01 | 332A | ミーク | 80,400 | 0.70% | 738 | 749 | 695 | 705 | 216,200 | ▲ | 0.40% |
| 2025-04-02 | 332A | ミーク | 93,300 | 0.81% | 705 | 717 | 676 | 710 | 203,400 | ▲ | 0.11% |
| 2025-04-07 | 332A | ミーク | 88,700 | 0.77% | 632 | 668 | 604 | 606 | 186,400 | ▼ | -0.04% |
| 2025-04-08 | 332A | ミーク | 58,200 | 0.51% | 650 | 687 | 646 | 662 | 208,000 | ▼ | -0.26% |
| 2025-04-09 | 332A | ミーク | 69,000 | 0.60% | 652 | 686 | 646 | 686 | 124,000 | ▲ | 0.08% |
| 2025-04-10 | 332A | ミーク | 80,000 | 0.70% | 720 | 720 | 695 | 695 | 99,800 | ▲ | 0.09% |
| 2024-05-23 | 3350 | メタプラ | 910,500 | 0.79% | 104 | 120 | 64 | 76 | 120,566,000 | ▲ | 0.60% |
| 2024-05-24 | 3350 | メタプラ | 1,502,100 | 1.30% | 73 | 76 | 57 | 57 | 31,377,900 | ▲ | 0.51% |
| 2024-05-28 | 3350 | メタプラ | 1,700,000 | 1.48% | 70 | 72 | 61 | 62 | 17,907,300 | ▲ | 0.17% |
| 2024-05-29 | 3350 | メタプラ | 1,367,400 | 1.19% | 52 | 61 | 52 | 56 | 20,651,100 | ▼ | -0.29% |
| 2024-05-30 | 3350 | メタプラ | 1,729,700 | 1.50% | 55 | 61 | 53 | 55 | 11,801,100 | ▲ | 0.31% |
| 2024-05-31 | 3350 | メタプラ | 2,140,500 | 1.86% | 58 | 59 | 49 | 52 | 12,634,900 | ▲ | 0.36% |
| 2024-06-03 | 3350 | メタプラ | 1,857,400 | 1.61% | 51 | 62 | 50 | 62 | 10,489,600 | ▼ | -0.25% |
| 2024-06-04 | 3350 | メタプラ | 2,776,600 | 2.42% | 62 | 68 | 58 | 66 | 11,693,500 | ▲ | 0.80% |
| 2024-06-05 | 3350 | メタプラ | 2,737,700 | 2.38% | 69 | 85 | 69 | 84 | 37,201,600 | ▼ | -0.04% |
| 2024-06-06 | 3350 | メタプラ | 3,260,100 | 2.84% | 90 | 91 | 72 | 78 | 41,540,000 | ▲ | 0.46% |
| 2024-06-07 | 3350 | メタプラ | 2,713,200 | 1.66% | 77 | 86 | 74 | 85 | 26,592,500 | ▼ | -1.18% |
| 2024-06-10 | 3350 | メタプラ | 3,348,600 | 2.06% | 82 | 88 | 80 | 81 | 19,017,900 | ▲ | 0.40% |
| 2024-06-11 | 3350 | メタプラ | 2,549,500 | 1.46% | 83 | 94 | 81 | 89 | 39,522,900 | ▼ | -0.60% |
| 2024-06-12 | 3350 | メタプラ | 2,885,400 | 1.65% | 86 | 109 | 85 | 107 | 39,978,900 | ▲ | 0.18% |
| 2024-06-13 | 3350 | メタプラ | 3,388,500 | 1.94% | 112 | 120 | 91 | 95 | 52,896,700 | ▲ | 0.29% |
| 2024-06-14 | 3350 | メタプラ | 3,206,500 | 1.84% | 95 | 100 | 83 | 90 | 25,038,900 | ▼ | -0.09% |
| 2024-06-17 | 3350 | メタプラ | 3,085,700 | 1.77% | 94 | 94 | 87 | 89 | 7,213,300 | ▼ | -0.07% |
| 2024-06-18 | 3350 | メタプラ | 2,940,300 | 1.68% | 85 | 86 | 77 | 84 | 12,368,300 | ▼ | -0.09% |
| 2024-06-19 | 3350 | メタプラ | 3,028,200 | 1.73% | 80 | 90 | 80 | 83 | 7,938,700 | ▲ | 0.05% |
| 2024-06-20 | 3350 | メタプラ | 3,314,100 | 1.90% | 82 | 83 | 79 | 81 | 5,371,300 | ▲ | 0.16% |
| 2024-06-21 | 3350 | メタプラ | 2,991,900 | 1.71% | 84 | 92 | 80 | 87 | 13,700,200 | ▼ | -0.18% |
| 2024-06-24 | 3350 | メタプラ | 3,712,900 | 2.13% | 90 | 106 | 88 | 95 | 35,876,200 | ▲ | 0.41% |
| 2024-06-25 | 3350 | メタプラ | 3,623,300 | 2.08% | 92 | 96 | 90 | 95 | 12,828,400 | ▼ | -0.04% |
| 2024-06-26 | 3350 | メタプラ | 3,674,000 | 2.10% | 102 | 108 | 98 | 100 | 24,375,500 | ▲ | 0.02% |
| 2024-06-27 | 3350 | メタプラ | 3,176,500 | 1.82% | 99 | 103 | 97 | 103 | 12,857,200 | ▼ | -0.28% |
| 2024-06-28 | 3350 | メタプラ | 3,560,700 | 2.04% | 103 | 105 | 99 | 99 | 9,267,100 | ▲ | 0.21% |
| 2024-07-03 | 3350 | メタプラ | 3,400,700 | 1.95% | 86 | 90 | 83 | 85 | 6,867,100 | ▼ | -0.09% |
| 2024-07-04 | 3350 | メタプラ | 3,248,000 | 1.86% | 88 | 88 | 79 | 80 | 8,406,600 | ▼ | -0.08% |
| 2024-07-04 | 3350 | メタプラ | 3,248,000 | 1.86% | 88 | 88 | 79 | 80 | 8,406,600 | ▼ | -0.08% |
| 2024-07-09 | 3350 | メタプラ | 3,372,900 | 1.93% | 85 | 90 | 82 | 87 | 5,786,000 | ▲ | 0.06% |
| 2024-07-10 | 3350 | メタプラ | 3,624,800 | 2.08% | 88 | 89 | 84 | 88 | 4,063,600 | ▲ | 0.15% |
| 2024-07-16 | 3350 | メタプラ | 2,365,900 | 1.35% | 110 | 121 | 101 | 102 | 38,395,100 | ▼ | -0.73% |
| 2024-07-17 | 3350 | メタプラ | 2,088,100 | 1.19% | 120 | 134 | 114 | 129 | 35,210,000 | ▼ | -0.16% |
| 2024-07-18 | 3350 | メタプラ | 3,013,900 | 1.73% | 135 | 136 | 117 | 125 | 20,068,800 | ▲ | 0.54% |
| 2024-07-19 | 3350 | メタプラ | 2,336,500 | 1.28% | 123 | 146 | 120 | 145 | 22,603,900 | ▼ | -0.44% |
| 2024-07-22 | 3350 | メタプラ | 3,212,500 | 1.76% | 180 | 195 | 167 | 173 | 40,051,900 | ▲ | 0.48% |
| 2024-07-23 | 3350 | メタプラ | 2,775,300 | 1.52% | 188 | 220 | 175 | 220 | 28,542,300 | ▼ | -0.24% |
| 2024-07-24 | 3350 | メタプラ | 3,195,300 | 1.75% | 228 | 300 | 225 | 300 | 39,186,800 | ▲ | 0.23% |
| 2024-07-25 | 3350 | メタプラ | 3,327,700 | 1.83% | 236 | 275 | 220 | 220 | 13,334,500 | ▲ | 0.08% |
| 2024-07-31 | 3350 | メタプラ | 199,710 | 1.09% | 1,350 | 1,355 | 1,110 | 1,179 | 4,181,200 | ▼ | -0.74% |
| 2024-08-01 | 3350 | メタプラ | 152,170 | 0.83% | 1,089 | 1,099 | 879 | 887 | 4,556,700 | ▼ | -0.26% |
| 2024-08-02 | 3350 | メタプラ | 126,170 | 0.69% | 859 | 995 | 798 | 820 | 3,904,300 | ▼ | -0.14% |
| 2024-08-05 | 3350 | メタプラ | 136,670 | 0.75% | 675 | 678 | 670 | 670 | 367,800 | ▲ | 0.06% |
| 2024-08-06 | 3350 | メタプラ | 110,270 | 0.60% | 660 | 737 | 596 | 643 | 4,125,500 | ▼ | -0.15% |
| 2024-08-07 | 3350 | メタプラ | 141,770 | 0.78% | 743 | 743 | 743 | 743 | 109,400 | ▲ | 0.18% |
| 2024-08-09 | 3350 | メタプラ | 323,970 | 1.78% | 1,060 | 1,399 | 988 | 1,190 | 9,435,900 | ▲ | 1.00% |
| 2024-08-13 | 3350 | メタプラ | 334,770 | 1.84% | 1,120 | 1,315 | 1,104 | 1,121 | 3,601,800 | ▲ | 0.06% |
| 2024-08-14 | 3350 | メタプラ | 287,070 | 1.57% | 1,130 | 1,155 | 997 | 1,080 | 1,785,900 | ▼ | -0.27% |
| 2024-08-15 | 3350 | メタプラ | 304,070 | 1.67% | 1,080 | 1,084 | 1,010 | 1,020 | 1,067,800 | ▲ | 0.09% |
| 2024-08-19 | 3350 | メタプラ | 315,070 | 1.73% | 1,140 | 1,164 | 1,065 | 1,076 | 1,185,100 | ▲ | 0.06% |
| 2024-08-20 | 3350 | メタプラ | 167,170 | 0.92% | 1,095 | 1,295 | 1,086 | 1,193 | 3,194,500 | ▼ | -0.81% |
| 2024-08-22 | 3350 | メタプラ | 114,070 | 0.62% | 1,250 | 1,376 | 1,190 | 1,266 | 2,613,300 | ▼ | -0.30% |
| 2024-08-23 | 3350 | メタプラ | 0 | 0.00% | 1,356 | 1,546 | 1,322 | 1,495 | 4,116,400 | ▼ | -0.62% |
| 2025-01-15 | 3350 | メタプラ | 298,189 | 0.76% | 3,745 | 3,745 | 3,510 | 3,580 | 2,250,500 | ▲ | 0.52% |
| 2025-01-17 | 3350 | メタプラ | 0 | 0.00% | 3,620 | 4,300 | 3,600 | 4,235 | 6,329,400 | ▼ | -0.76% |
| 2025-03-13 | 3350 | メタプラ | 254,606 | 0.57% | 3,840 | 3,995 | 3,800 | 3,885 | 5,864,400 | ▲ | 0.22% |
| 2025-03-14 | 3350 | メタプラ | 270,007 | 0.61% | 3,780 | 3,940 | 3,750 | 3,800 | 4,150,400 | ▲ | 0.04% |
| 2025-03-17 | 3350 | メタプラ | 242,331 | 0.54% | 3,900 | 4,300 | 3,900 | 4,050 | 7,806,800 | ▼ | -0.06% |
| 2025-03-19 | 3350 | メタプラ | 211,453 | 0.47% | 4,050 | 4,145 | 3,935 | 4,030 | 2,723,100 | ▼ | -0.07% |
| 2025-04-03 | 3350 | メタプラ | 3,044,206 | 0.65% | 383 | 420 | 381 | 392 | 24,367,400 | ▲ | 0.22% |
| 2025-04-04 | 3350 | メタプラ | 1,532,238 | 0.32% | 389 | 393 | 350 | 380 | 22,754,200 | ▼ | -0.33% |
| 2025-04-16 | 3350 | メタプラ | 3,558,566 | 0.73% | 361 | 364 | 336 | 345 | 21,399,400 | ▲ | 0.30% |
| 2025-04-03 | 335A | ミライロ | 61,200 | 0.58% | 540 | 560 | 512 | 528 | 824,900 | ▲ | 0.40% |
| 2025-04-04 | 335A | ミライロ | 45,200 | 0.43% | 508 | 510 | 442 | 475 | 658,000 | ▼ | -0.14% |
| 2025-04-10 | 335A | ミライロ | 92,600 | 0.88% | 458 | 485 | 427 | 467 | 674,300 | ▲ | 0.57% |
| 2025-04-14 | 335A | ミライロ | 140,400 | 1.34% | 597 | 614 | 568 | 584 | 2,759,800 | ▲ | 0.46% |
| 2025-04-03 | 3370 | フジタコーポ | 150,900 | 4.42% | 233 | 280 | 225 | 280 | 698,000 | ▲ | 4.22% |
| 2025-04-04 | 3370 | フジタコーポ | 128,500 | 3.76% | 277 | 350 | 239 | 268 | 2,020,700 | ▼ | -0.66% |
| 2025-04-07 | 3370 | フジタコーポ | 17,700 | 0.51% | 188 | 232 | 188 | 222 | 948,000 | ▼ | -3.25% |
| 2025-04-08 | 3370 | フジタコーポ | 15,500 | 0.45% | 230 | 302 | 218 | 224 | 1,598,600 | ▼ | -0.06% |
| 2025-04-09 | 3370 | フジタコーポ | 17,300 | 0.50% | 232 | 254 | 227 | 240 | 683,000 | ▲ | 0.04% |
| 2025-04-10 | 3370 | フジタコーポ | 5,300 | 0.15% | 248 | 318 | 248 | 258 | 2,721,900 | ▼ | -0.35% |
| 2025-04-10 | 338A | ゼンムテック | 8,000 | 0.60% | 5,500 | 6,080 | 5,110 | 6,040 | 990,200 | ▲ | 0.35% |
| 2025-04-14 | 338A | ゼンムテック | 19,200 | 1.46% | 6,510 | 7,000 | 6,270 | 6,660 | 1,290,500 | ▲ | 0.86% |
| 2025-04-15 | 338A | ゼンムテック | 2,600 | 0.19% | 6,760 | 7,450 | 6,680 | 7,060 | 1,490,200 | ▼ | -1.27% |
| 2024-05-15 | 3393 | スタティアＨ | 79,008 | 0.77% | 1,454 | 1,593 | 1,381 | 1,593 | 454,700 | ▲ | 0.48% |
| 2024-05-16 | 3393 | スタティアＨ | 31,754 | 0.31% | 1,831 | 1,993 | 1,821 | 1,980 | 2,262,900 | ▼ | -0.46% |
| 2024-03-01 | 3397 | トリドール | 411,457 | 0.46% | 4,228 | 4,259 | 4,120 | 4,176 | 1,408,800 | ▼ | -0.11% |
| 2024-03-11 | 3397 | トリドール | 466,471 | 0.52% | 4,104 | 4,126 | 4,030 | 4,069 | 566,000 | ▲ | 0.06% |
| 2024-03-19 | 3397 | トリドール | 434,394 | 0.49% | 4,168 | 4,261 | 4,168 | 4,261 | 540,900 | ▼ | -0.03% |
| 2024-03-21 | 3397 | トリドール | 465,566 | 0.52% | 4,294 | 4,296 | 4,175 | 4,185 | 829,500 | ▲ | 0.03% |
| 2024-03-22 | 3397 | トリドール | 576,956 | 0.65% | 4,175 | 4,217 | 4,151 | 4,210 | 596,800 | ▲ | 0.13% |
| 2024-03-25 | 3397 | トリドール | 524,679 | 0.59% | 4,219 | 4,314 | 4,203 | 4,277 | 844,100 | ▼ | -0.06% |
| 2024-03-26 | 3397 | トリドール | 540,068 | 0.61% | 4,253 | 4,272 | 4,208 | 4,251 | 511,000 | ▲ | 0.02% |
| 2024-04-02 | 3397 | トリドール | 631,072 | 0.71% | 4,085 | 4,107 | 3,987 | 4,009 | 387,800 | ▲ | 0.09% |
| 2024-04-08 | 3397 | トリドール | 614,463 | 0.69% | 4,011 | 4,040 | 3,993 | 4,038 | 173,200 | ▼ | -0.02% |
| 2024-04-11 | 3397 | トリドール | 626,765 | 0.71% | 3,980 | 3,980 | 3,882 | 3,914 | 594,700 | ▲ | 0.02% |
| 2024-04-18 | 3397 | トリドール | 609,252 | 0.69% | 3,670 | 3,731 | 3,636 | 3,718 | 411,500 | ▼ | -0.02% |
| 2024-05-10 | 3397 | トリドール | 521,650 | 0.59% | 3,719 | 3,759 | 3,702 | 3,746 | 261,300 | ▼ | -0.09% |
| 2024-05-14 | 3397 | トリドール | 330,820 | 0.37% | 3,792 | 4,085 | 3,763 | 3,821 | 1,887,000 | ▼ | -0.21% |
| 2024-05-15 | 3397 | トリドール | 515,653 | 0.58% | 3,820 | 3,829 | 3,588 | 3,600 | 1,585,700 | ▲ | 0.20% |
| 2024-05-20 | 3397 | トリドール | 434,597 | 0.49% | 3,737 | 3,740 | 3,696 | 3,735 | 285,400 | ▼ | -0.08% |
| 2025-04-07 | 3401 | 帝人 | 995,170 | 0.50% | 1,128 | 1,151 | 1,099 | 1,127 | 1,503,200 | ▲ | 0.07% |
| 2025-04-10 | 3401 | 帝人 | 977,390 | 0.49% | 1,192 | 1,192 | 1,149 | 1,167 | 967,800 | ▼ | -0.01% |
| 2025-04-11 | 3401 | 帝人 | 991,596 | 0.50% | 1,115 | 1,136 | 1,109 | 1,127 | 776,900 | ▲ | 0.01% |
| 2024-03-04 | 3415 | Ｔ－ＢＡＳＥ | 238,939 | 0.51% | 296 | 300 | 289 | 294 | 358,200 | ▲ | 0.09% |
| 2024-03-06 | 3415 | Ｔ－ＢＡＳＥ | 228,467 | 0.49% | 287 | 295 | 287 | 295 | 277,400 | ▼ | -0.02% |
| 2024-03-07 | 3415 | Ｔ－ＢＡＳＥ | 252,382 | 0.54% | 294 | 298 | 291 | 297 | 215,900 | ▲ | 0.05% |
| 2024-03-08 | 3415 | Ｔ－ＢＡＳＥ | 213,709 | 0.46% | 297 | 312 | 297 | 306 | 457,500 | ▼ | -0.08% |
| 2024-03-19 | 3415 | Ｔ－ＢＡＳＥ | 256,248 | 0.55% | 375 | 377 | 337 | 344 | 5,011,900 | ▲ | 0.22% |
| 2024-03-21 | 3415 | Ｔ－ＢＡＳＥ | 293,757 | 0.63% | 334 | 340 | 330 | 330 | 1,232,500 | ▲ | 0.07% |
| 2024-03-22 | 3415 | Ｔ－ＢＡＳＥ | 249,137 | 0.54% | 326 | 334 | 322 | 324 | 805,700 | ▼ | -0.08% |
| 2024-03-26 | 3415 | Ｔ－ＢＡＳＥ | 229,700 | 0.49% | 310 | 315 | 303 | 304 | 753,200 | ▼ | -0.05% |
| 2024-03-27 | 3415 | Ｔ－ＢＡＳＥ | 230,421 | 0.50% | 305 | 315 | 303 | 313 | 386,500 | ▲ | 0.01% |
| 2024-03-29 | 3415 | Ｔ－ＢＡＳＥ | 206,169 | 0.47% | 302 | 311 | 302 | 308 | 281,600 | ▼ | -0.03% |
| 2024-04-02 | 3415 | Ｔ－ＢＡＳＥ | 279,440 | 0.64% | 305 | 305 | 293 | 297 | 506,700 | ▲ | 0.17% |
| 2024-04-04 | 3415 | Ｔ－ＢＡＳＥ | 243,978 | 0.56% | 308 | 314 | 306 | 306 | 356,700 | ▼ | -0.07% |
| 2024-04-08 | 3415 | Ｔ－ＢＡＳＥ | 266,301 | 0.61% | 305 | 307 | 301 | 305 | 256,900 | ▲ | 0.04% |
| 2024-04-15 | 3415 | Ｔ－ＢＡＳＥ | 230,824 | 0.53% | 296 | 297 | 292 | 295 | 300,100 | ▼ | -0.07% |
| 2024-04-17 | 3415 | Ｔ－ＢＡＳＥ | 269,525 | 0.62% | 295 | 296 | 287 | 287 | 311,300 | ▲ | 0.08% |
| 2024-04-18 | 3415 | Ｔ－ＢＡＳＥ | 237,236 | 0.55% | 287 | 294 | 285 | 288 | 167,800 | ▼ | -0.06% |
| 2024-04-19 | 3415 | Ｔ－ＢＡＳＥ | 291,667 | 0.67% | 286 | 286 | 272 | 272 | 560,900 | ▲ | 0.12% |
| 2024-04-22 | 3415 | Ｔ－ＢＡＳＥ | 237,677 | 0.55% | 256 | 278 | 255 | 276 | 1,062,800 | ▼ | -0.12% |
| 2024-05-07 | 3415 | Ｔ－ＢＡＳＥ | 211,066 | 0.49% | 295 | 303 | 294 | 300 | 264,200 | ▼ | -0.06% |
| 2024-05-16 | 3415 | Ｔ－ＢＡＳＥ | 218,088 | 0.50% | 303 | 303 | 299 | 300 | 181,800 | ▲ | 0.04% |
| 2024-05-20 | 3415 | Ｔ－ＢＡＳＥ | 188,773 | 0.43% | 301 | 309 | 300 | 306 | 220,100 | ▼ | -0.07% |
| 2024-07-26 | 3415 | Ｔ－ＢＡＳＥ | 224,679 | 0.52% | 275 | 279 | 274 | 275 | 170,800 | ▲ | 0.05% |
| 2024-08-02 | 3415 | Ｔ－ＢＡＳＥ | 278,174 | 0.64% | 265 | 267 | 254 | 255 | 449,000 | ▲ | 0.12% |
| 2024-08-06 | 3415 | Ｔ－ＢＡＳＥ | 229,012 | 0.53% | 227 | 247 | 227 | 234 | 584,000 | ▼ | -0.10% |
| 2024-08-07 | 3415 | Ｔ－ＢＡＳＥ | 208,144 | 0.48% | 226 | 231 | 220 | 226 | 747,700 | ▼ | -0.05% |
| 2024-08-08 | 3415 | Ｔ－ＢＡＳＥ | 219,584 | 0.50% | 221 | 239 | 220 | 233 | 347,500 | ▲ | 0.02% |
| 2024-08-09 | 3415 | Ｔ－ＢＡＳＥ | 190,293 | 0.44% | 234 | 246 | 234 | 241 | 438,000 | ▼ | -0.06% |
| 2024-08-16 | 3415 | Ｔ－ＢＡＳＥ | 223,192 | 0.51% | 251 | 257 | 251 | 257 | 236,700 | ▲ | 0.07% |
| 2024-08-19 | 3415 | Ｔ－ＢＡＳＥ | 270,210 | 0.62% | 265 | 267 | 254 | 256 | 419,400 | ▲ | 0.10% |
| 2024-08-20 | 3415 | Ｔ－ＢＡＳＥ | 237,244 | 0.55% | 260 | 266 | 260 | 264 | 342,900 | ▼ | -0.06% |
| 2024-08-21 | 3415 | Ｔ－ＢＡＳＥ | 258,659 | 0.60% | 261 | 263 | 255 | 256 | 200,100 | ▲ | 0.04% |
| 2024-08-22 | 3415 | Ｔ－ＢＡＳＥ | 245,462 | 0.57% | 257 | 259 | 253 | 256 | 285,200 | ▼ | -0.03% |
| 2024-09-02 | 3415 | Ｔ－ＢＡＳＥ | 219,189 | 0.50% | 265 | 265 | 256 | 258 | 220,000 | ▲ | 0.01% |
| 2024-09-03 | 3415 | Ｔ－ＢＡＳＥ | 195,040 | 0.45% | 256 | 261 | 256 | 258 | 253,700 | ▼ | -0.04% |
| 2024-09-11 | 3415 | Ｔ－ＢＡＳＥ | 230,461 | 0.53% | 232 | 233 | 227 | 228 | 338,500 | ▲ | 0.08% |
| 2024-09-18 | 3415 | Ｔ－ＢＡＳＥ | 210,071 | 0.48% | 242 | 252 | 240 | 248 | 1,666,000 | ▼ | -0.05% |
| 2024-10-02 | 3415 | Ｔ－ＢＡＳＥ | 232,412 | 0.53% | 241 | 242 | 235 | 235 | 443,200 | ▲ | 0.10% |
| 2024-10-04 | 3415 | Ｔ－ＢＡＳＥ | 214,258 | 0.49% | 233 | 239 | 233 | 237 | 278,700 | ▼ | -0.04% |
| 2024-10-08 | 3415 | Ｔ－ＢＡＳＥ | 244,663 | 0.56% | 232 | 235 | 231 | 233 | 318,200 | ▲ | 0.07% |
| 2024-10-11 | 3415 | Ｔ－ＢＡＳＥ | 203,053 | 0.47% | 231 | 231 | 225 | 227 | 406,900 | ▼ | -0.09% |
| 2024-11-07 | 3415 | Ｔ－ＢＡＳＥ | 215,368 | 0.50% | 262 | 266 | 260 | 263 | 379,700 | ▲ | 0.01% |
| 2024-11-11 | 3415 | Ｔ－ＢＡＳＥ | 260,479 | 0.60% | 269 | 276 | 262 | 273 | 451,800 | ▲ | 0.09% |
| 2024-11-13 | 3415 | Ｔ－ＢＡＳＥ | 258,296 | 0.59% | 272 | 279 | 270 | 270 | 477,900 | ▼ | -0.01% |
| 2024-11-14 | 3415 | Ｔ－ＢＡＳＥ | 263,111 | 0.61% | 273 | 275 | 270 | 272 | 196,100 | ▲ | 0.02% |
| 2024-11-20 | 3415 | Ｔ－ＢＡＳＥ | 317,626 | 0.73% | 285 | 287 | 282 | 285 | 277,200 | ▲ | 0.12% |
| 2024-11-21 | 3415 | Ｔ－ＢＡＳＥ | 277,255 | 0.64% | 285 | 297 | 284 | 296 | 470,700 | ▼ | -0.08% |
| 2024-11-22 | 3415 | Ｔ－ＢＡＳＥ | 315,588 | 0.73% | 295 | 297 | 291 | 295 | 326,200 | ▲ | 0.08% |
| 2024-11-25 | 3415 | Ｔ－ＢＡＳＥ | 299,852 | 0.69% | 296 | 299 | 294 | 295 | 323,800 | ▼ | -0.04% |
| 2024-11-29 | 3415 | Ｔ－ＢＡＳＥ | 255,532 | 0.59% | 284 | 287 | 281 | 283 | 372,300 | ▼ | -0.09% |
| 2024-12-02 | 3415 | Ｔ－ＢＡＳＥ | 270,994 | 0.62% | 286 | 286 | 280 | 286 | 265,000 | ▲ | 0.03% |
| 2024-12-03 | 3415 | Ｔ－ＢＡＳＥ | 312,595 | 0.72% | 292 | 293 | 286 | 286 | 560,800 | ▲ | 0.09% |
| 2024-12-09 | 3415 | Ｔ－ＢＡＳＥ | 242,943 | 0.56% | 317 | 326 | 313 | 323 | 772,400 | ▼ | -0.15% |
| 2024-12-12 | 3415 | Ｔ－ＢＡＳＥ | 193,985 | 0.45% | 333 | 339 | 330 | 338 | 539,600 | ▼ | -0.11% |
| 2024-12-16 | 3415 | Ｔ－ＢＡＳＥ | 267,741 | 0.62% | 331 | 332 | 315 | 327 | 1,304,300 | ▲ | 0.17% |
| 2024-12-17 | 3415 | Ｔ－ＢＡＳＥ | 232,020 | 0.53% | 311 | 326 | 304 | 306 | 1,273,800 | ▼ | -0.08% |
| 2024-12-20 | 3415 | Ｔ－ＢＡＳＥ | 203,404 | 0.47% | 317 | 320 | 309 | 312 | 372,300 | ▼ | -0.06% |
| 2025-03-24 | 3415 | Ｔ－ＢＡＳＥ | 243,954 | 0.56% | 282 | 285 | 276 | 276 | 1,004,300 | ▲ | 0.29% |
| 2025-03-25 | 3415 | Ｔ－ＢＡＳＥ | 289,020 | 0.66% | 277 | 278 | 270 | 271 | 673,800 | ▲ | 0.09% |
| 2025-03-31 | 3415 | Ｔ－ＢＡＳＥ | 355,116 | 0.81% | 267 | 275 | 267 | 269 | 741,600 | ▲ | 0.15% |
| 2025-04-03 | 3415 | Ｔ－ＢＡＳＥ | 315,821 | 0.72% | 252 | 259 | 252 | 257 | 617,500 | ▼ | -0.09% |
| 2025-04-04 | 3415 | Ｔ－ＢＡＳＥ | 258,920 | 0.59% | 254 | 256 | 238 | 245 | 1,091,700 | ▼ | -0.13% |
| 2025-04-07 | 3415 | Ｔ－ＢＡＳＥ | 187,526 | 0.43% | 225 | 231 | 218 | 221 | 572,600 | ▼ | -0.15% |
| 2025-04-11 | 3415 | Ｔ－ＢＡＳＥ | 303,448 | 0.69% | 239 | 251 | 235 | 248 | 398,400 | ▲ | 0.21% |
| 2025-04-14 | 3415 | Ｔ－ＢＡＳＥ | 322,422 | 0.74% | 251 | 259 | 250 | 255 | 405,500 | ▲ | 0.05% |
| 2024-03-01 | 3416 | ピクスタ | 36,200 | 1.57% | 1,314 | 1,314 | 1,204 | 1,230 | 193,900 | ▼ | -0.35% |
| 2024-03-04 | 3416 | ピクスタ | 32,400 | 1.41% | 1,230 | 1,330 | 1,221 | 1,325 | 177,300 | ▼ | -0.16% |
| 2024-03-06 | 3416 | ピクスタ | 27,200 | 1.18% | 1,390 | 1,447 | 1,368 | 1,398 | 120,600 | ▼ | -0.23% |
| 2024-03-07 | 3416 | ピクスタ | 22,200 | 0.96% | 1,400 | 1,411 | 1,280 | 1,280 | 115,900 | ▼ | -0.21% |
| 2024-03-08 | 3416 | ピクスタ | 13,000 | 0.56% | 1,250 | 1,276 | 1,073 | 1,106 | 158,700 | ▼ | -0.39% |
| 2024-03-11 | 3416 | ピクスタ | 10,600 | 0.46% | 1,072 | 1,091 | 1,011 | 1,020 | 93,300 | ▼ | -0.10% |
| 2024-03-12 | 3416 | ピクスタ | 13,200 | 0.57% | 1,030 | 1,150 | 1,022 | 1,079 | 142,400 | ▲ | 0.10% |
| 2024-03-15 | 3416 | ピクスタ | 14,400 | 0.62% | 1,052 | 1,084 | 997 | 1,000 | 56,900 | ▲ | 0.05% |
| 2024-03-18 | 3416 | ピクスタ | 11,800 | 0.51% | 1,013 | 1,043 | 1,013 | 1,026 | 37,000 | ▼ | -0.10% |
| 2024-03-19 | 3416 | ピクスタ | 10,400 | 0.45% | 1,032 | 1,050 | 982 | 996 | 91,600 | ▼ | -0.06% |
| 2024-04-05 | 3436 | ＳＵＭＣＯ | 1,912,426 | 0.54% | 2,572 | 2,597 | 2,526 | 2,531 | 6,705,200 | ▲ | 0.13% |
| 2024-04-10 | 3436 | ＳＵＭＣＯ | 1,685,261 | 0.48% | 2,557 | 2,574 | 2,532 | 2,568 | 3,750,700 | ▼ | -0.06% |
| 2024-08-09 | 3436 | ＳＵＭＣＯ | 2,166,260 | 0.61% | 1,688 | 1,688 | 1,504 | 1,564 | 25,145,100 | ▲ | 0.12% |
| 2024-08-13 | 3436 | ＳＵＭＣＯ | 1,494,932 | 0.42% | 1,588 | 1,660 | 1,569 | 1,619 | 12,539,000 | ▼ | -0.19% |
| 2024-08-14 | 3436 | ＳＵＭＣＯ | 1,933,403 | 0.55% | 1,650 | 1,677 | 1,596 | 1,657 | 12,341,000 | ▲ | 0.13% |
| 2024-08-16 | 3436 | ＳＵＭＣＯ | 2,185,731 | 0.62% | 1,786 | 1,810 | 1,739 | 1,775 | 10,133,200 | ▲ | 0.06% |
| 2024-08-21 | 3436 | ＳＵＭＣＯ | 2,494,997 | 0.71% | 1,789 | 1,805 | 1,762 | 1,779 | 5,816,600 | ▲ | 0.08% |
| 2024-08-22 | 3436 | ＳＵＭＣＯ | 2,151,706 | 0.61% | 1,782 | 1,815 | 1,777 | 1,788 | 4,759,500 | ▼ | -0.09% |
| 2024-08-23 | 3436 | ＳＵＭＣＯ | 1,943,051 | 0.55% | 1,788 | 1,829 | 1,784 | 1,807 | 4,849,700 | ▼ | -0.05% |
| 2024-08-30 | 3436 | ＳＵＭＣＯ | 2,483,101 | 0.70% | 1,660 | 1,690 | 1,654 | 1,669 | 4,968,500 | ▲ | 0.07% |
| 2024-09-03 | 3436 | ＳＵＭＣＯ | 2,938,752 | 0.83% | 1,680 | 1,688 | 1,635 | 1,638 | 4,860,100 | ▲ | 0.13% |
| 2024-09-04 | 3436 | ＳＵＭＣＯ | 2,555,762 | 0.72% | 1,550 | 1,569 | 1,515 | 1,516 | 10,844,700 | ▼ | -0.10% |
| 2024-09-05 | 3436 | ＳＵＭＣＯ | 2,312,609 | 0.66% | 1,508 | 1,531 | 1,481 | 1,496 | 8,796,700 | ▼ | -0.05% |
| 2024-09-10 | 3436 | ＳＵＭＣＯ | 2,078,058 | 0.59% | 1,500 | 1,501 | 1,458 | 1,470 | 4,556,900 | ▼ | -0.07% |
| 2024-09-17 | 3436 | ＳＵＭＣＯ | 1,726,623 | 0.49% | 1,430 | 1,438 | 1,383 | 1,397 | 6,300,100 | ▼ | -0.09% |
| 2024-10-10 | 3436 | ＳＵＭＣＯ | 1,902,750 | 0.54% | 1,605 | 1,612 | 1,570 | 1,572 | 3,206,500 | ▲ | 0.14% |
| 2024-10-15 | 3436 | ＳＵＭＣＯ | 2,449,715 | 0.69% | 1,599 | 1,604 | 1,552 | 1,572 | 3,296,900 | ▲ | 0.14% |
| 2024-10-16 | 3436 | ＳＵＭＣＯ | 2,566,558 | 0.73% | 1,526 | 1,550 | 1,521 | 1,536 | 3,521,400 | ▲ | 0.04% |
| 2024-10-18 | 3436 | ＳＵＭＣＯ | 3,082,395 | 0.88% | 1,525 | 1,529 | 1,504 | 1,519 | 4,194,000 | ▲ | 0.15% |
| 2024-10-21 | 3436 | ＳＵＭＣＯ | 3,274,875 | 0.93% | 1,520 | 1,538 | 1,489 | 1,496 | 4,041,600 | ▲ | 0.05% |
| 2024-10-24 | 3436 | ＳＵＭＣＯ | 3,581,990 | 1.02% | 1,422 | 1,453 | 1,414 | 1,430 | 4,946,000 | ▲ | 0.08% |
| 2024-10-25 | 3436 | ＳＵＭＣＯ | 3,264,783 | 0.93% | 1,460 | 1,462 | 1,420 | 1,456 | 4,596,300 | ▼ | -0.08% |
| 2024-10-28 | 3436 | ＳＵＭＣＯ | 3,850,229 | 1.09% | 1,460 | 1,510 | 1,446 | 1,500 | 6,596,100 | ▲ | 0.16% |
| 2024-10-31 | 3436 | ＳＵＭＣＯ | 3,052,353 | 0.87% | 1,482 | 1,494 | 1,462 | 1,493 | 4,675,300 | ▼ | -0.22% |
| 2024-11-05 | 3436 | ＳＵＭＣＯ | 2,377,157 | 0.67% | 1,446 | 1,487 | 1,425 | 1,475 | 5,026,000 | ▼ | -0.19% |
| 2024-11-07 | 3436 | ＳＵＭＣＯ | 2,455,217 | 0.70% | 1,506 | 1,523 | 1,483 | 1,504 | 5,800,500 | ▲ | 0.02% |
| 2024-11-11 | 3436 | ＳＵＭＣＯ | 2,976,098 | 0.84% | 1,400 | 1,429 | 1,394 | 1,409 | 8,002,500 | ▲ | 0.14% |
| 2024-11-12 | 3436 | ＳＵＭＣＯ | 3,293,104 | 0.94% | 1,401 | 1,432 | 1,400 | 1,406 | 6,765,900 | ▲ | 0.09% |
| 2024-11-15 | 3436 | ＳＵＭＣＯ | 2,190,873 | 0.62% | 1,288 | 1,297 | 1,262 | 1,278 | 8,043,300 | ▼ | -0.31% |
| 2024-11-18 | 3436 | ＳＵＭＣＯ | 2,000,899 | 0.57% | 1,250 | 1,287 | 1,247 | 1,270 | 6,501,300 | ▼ | -0.05% |
| 2024-11-19 | 3436 | ＳＵＭＣＯ | 2,434,136 | 0.69% | 1,267 | 1,296 | 1,264 | 1,276 | 5,414,200 | ▲ | 0.12% |
| 2024-11-20 | 3436 | ＳＵＭＣＯ | 2,505,333 | 0.71% | 1,276 | 1,299 | 1,251 | 1,257 | 6,069,600 | ▲ | 0.02% |
| 2024-11-22 | 3436 | ＳＵＭＣＯ | 2,189,957 | 0.62% | 1,251 | 1,265 | 1,241 | 1,253 | 5,860,500 | ▼ | -0.08% |
| 2024-11-25 | 3436 | ＳＵＭＣＯ | 0 | 0.00% | 1,266 | 1,313 | 1,256 | 1,302 | 28,503,800 | ▼ | -0.62% |
| 2024-12-05 | 3436 | ＳＵＭＣＯ | 1,841,433 | 0.52% | 1,218 | 1,222 | 1,197 | 1,205 | 3,342,000 | ▲ | 0.11% |
| 2024-12-06 | 3436 | ＳＵＭＣＯ | 1,724,549 | 0.49% | 1,200 | 1,203 | 1,166 | 1,177 | 6,005,800 | ▼ | -0.03% |
| 2024-12-23 | 3436 | ＳＵＭＣＯ | 1,943,699 | 0.55% | 1,138 | 1,142 | 1,113 | 1,140 | 5,360,600 | ▲ | 0.12% |
| 2024-12-27 | 3436 | ＳＵＭＣＯ | 2,156,632 | 0.61% | 1,161 | 1,179 | 1,154 | 1,175 | 3,582,400 | ▲ | 0.05% |
| 2025-01-07 | 3436 | ＳＵＭＣＯ | 2,683,337 | 0.76% | 1,202 | 1,220 | 1,194 | 1,201 | 8,463,500 | ▲ | 0.15% |
| 2025-01-08 | 3436 | ＳＵＭＣＯ | 2,970,341 | 0.84% | 1,200 | 1,229 | 1,192 | 1,206 | 5,245,200 | ▲ | 0.07% |
| 2025-01-09 | 3436 | ＳＵＭＣＯ | 3,341,484 | 0.95% | 1,195 | 1,198 | 1,163 | 1,164 | 5,019,000 | ▲ | 0.10% |
| 2025-01-10 | 3436 | ＳＵＭＣＯ | 3,588,060 | 1.02% | 1,156 | 1,169 | 1,149 | 1,155 | 3,465,900 | ▲ | 0.07% |
| 2025-01-14 | 3436 | ＳＵＭＣＯ | 3,929,247 | 1.12% | 1,126 | 1,141 | 1,117 | 1,123 | 4,619,400 | ▲ | 0.10% |
| 2025-01-15 | 3436 | ＳＵＭＣＯ | 4,344,415 | 1.24% | 1,106 | 1,118 | 1,090 | 1,101 | 6,639,200 | ▲ | 0.11% |
| 2025-01-23 | 3436 | ＳＵＭＣＯ | 3,923,298 | 1.12% | 1,202 | 1,210 | 1,187 | 1,196 | 3,880,900 | ▼ | -0.11% |
| 2025-01-27 | 3436 | ＳＵＭＣＯ | 3,319,792 | 0.94% | 1,195 | 1,223 | 1,187 | 1,216 | 4,577,100 | ▼ | -0.18% |
| 2025-01-28 | 3436 | ＳＵＭＣＯ | 2,854,917 | 0.81% | 1,156 | 1,218 | 1,148 | 1,198 | 6,027,400 | ▼ | -0.12% |
| 2025-01-29 | 3436 | ＳＵＭＣＯ | 2,334,724 | 0.66% | 1,193 | 1,195 | 1,163 | 1,177 | 6,567,200 | ▼ | -0.15% |
| 2025-02-04 | 3436 | ＳＵＭＣＯ | 2,968,888 | 0.84% | 1,115 | 1,155 | 1,104 | 1,141 | 7,281,800 | ▲ | 0.17% |
| 2025-02-04 | 3436 | ＳＵＭＣＯ | 2,968,888 | 0.84% | 1,115 | 1,155 | 1,104 | 1,141 | 7,281,800 | ▲ | 0.17% |
| 2025-02-05 | 3436 | ＳＵＭＣＯ | 3,532,608 | 1.00% | 1,162 | 1,162 | 1,122 | 1,122 | 4,419,900 | ▲ | 0.16% |
| 2025-02-05 | 3436 | ＳＵＭＣＯ | 3,532,608 | 1.00% | 1,162 | 1,162 | 1,122 | 1,122 | 4,419,900 | ▲ | 0.16% |
| 2025-02-07 | 3436 | ＳＵＭＣＯ | 3,436,958 | 0.98% | 1,130 | 1,168 | 1,130 | 1,157 | 4,881,000 | ▼ | -0.02% |
| 2025-02-07 | 3436 | ＳＵＭＣＯ | 3,436,958 | 0.98% | 1,130 | 1,168 | 1,130 | 1,157 | 4,881,000 | ▼ | -0.02% |
| 2025-02-10 | 3436 | ＳＵＭＣＯ | 3,139,441 | 0.89% | 1,240 | 1,253 | 1,193 | 1,237 | 9,840,600 | ▼ | -0.08% |
| 2025-02-10 | 3436 | ＳＵＭＣＯ | 3,139,441 | 0.89% | 1,240 | 1,253 | 1,193 | 1,237 | 9,840,600 | ▼ | -0.08% |
| 2025-02-12 | 3436 | ＳＵＭＣＯ | 2,621,259 | 0.74% | 1,186 | 1,203 | 1,134 | 1,147 | 9,765,900 | ▼ | -0.15% |
| 2025-02-12 | 3436 | ＳＵＭＣＯ | 2,621,259 | 0.74% | 1,186 | 1,203 | 1,134 | 1,147 | 9,765,900 | ▼ | -0.15% |
| 2025-02-17 | 3436 | ＳＵＭＣＯ | 2,325,593 | 0.66% | 1,132 | 1,147 | 1,111 | 1,114 | 3,824,100 | ▼ | -0.07% |
| 2025-02-18 | 3436 | ＳＵＭＣＯ | 2,636,998 | 0.75% | 1,110 | 1,122 | 1,105 | 1,118 | 4,053,400 | ▲ | 0.08% |
| 2025-02-19 | 3436 | ＳＵＭＣＯ | 2,183,902 | 0.62% | 1,119 | 1,181 | 1,119 | 1,165 | 8,775,400 | ▼ | -0.13% |
| 2025-02-20 | 3436 | ＳＵＭＣＯ | 1,846,899 | 0.52% | 1,160 | 1,188 | 1,152 | 1,187 | 5,022,300 | ▼ | -0.09% |
| 2025-02-26 | 3436 | ＳＵＭＣＯ | 1,270,603 | 0.36% | 1,215 | 1,288 | 1,188 | 1,200 | 12,582,100 | ▼ | -0.16% |
| 2024-04-17 | 3446 | Ｊテック・Ｃ | 30,800 | 0.52% | 1,995 | 2,032 | 1,985 | 1,985 | 58,400 | ▲ | 0.10% |
| 2024-04-25 | 3446 | Ｊテック・Ｃ | 29,000 | 0.49% | 2,021 | 2,061 | 1,998 | 2,000 | 26,900 | ▼ | -0.03% |
| 2024-05-30 | 3446 | Ｊテック・Ｃ | 32,100 | 0.54% | 1,710 | 1,870 | 1,702 | 1,814 | 144,000 | ▲ | 0.15% |
| 2024-06-07 | 3446 | Ｊテック・Ｃ | 29,200 | 0.49% | 1,787 | 1,816 | 1,786 | 1,816 | 12,300 | ▼ | -0.05% |
| 2024-06-13 | 3446 | Ｊテック・Ｃ | 33,200 | 0.56% | 1,717 | 1,758 | 1,645 | 1,658 | 180,800 | ▲ | 0.07% |
| 2024-06-14 | 3446 | Ｊテック・Ｃ | 24,700 | 0.42% | 1,630 | 1,650 | 1,590 | 1,592 | 85,900 | ▼ | -0.14% |
| 2024-06-20 | 3469 | デュアルＴ | 17,600 | 0.50% | 1,348 | 1,350 | 1,320 | 1,322 | 60,100 | ▲ | 0.24% |
| 2024-06-21 | 3469 | デュアルＴ | 30,200 | 0.87% | 1,324 | 1,324 | 1,261 | 1,268 | 85,000 | ▲ | 0.37% |
| 2024-06-24 | 3469 | デュアルＴ | 43,300 | 1.25% | 1,268 | 1,271 | 1,200 | 1,203 | 108,800 | ▲ | 0.38% |
| 2024-06-25 | 3469 | デュアルＴ | 54,400 | 1.57% | 1,203 | 1,225 | 1,137 | 1,145 | 165,800 | ▲ | 0.32% |
| 2024-06-26 | 3469 | デュアルＴ | 64,400 | 1.86% | 1,145 | 1,188 | 1,145 | 1,178 | 118,900 | ▲ | 0.29% |
| 2024-06-27 | 3469 | デュアルＴ | 38,500 | 1.11% | 1,068 | 1,077 | 1,008 | 1,044 | 157,100 | ▼ | -0.75% |
| 2024-06-28 | 3469 | デュアルＴ | 27,400 | 0.79% | 1,041 | 1,055 | 1,024 | 1,034 | 77,000 | ▼ | -0.32% |
| 2024-07-01 | 3469 | デュアルＴ | 7,200 | 0.20% | 1,031 | 1,049 | 989 | 996 | 107,400 | ▼ | -0.59% |
| 2024-03-01 | 3498 | 霞ヶ関Ｃ | 75,600 | 0.77% | 14,000 | 14,570 | 13,550 | 14,500 | 836,900 | ▼ | -0.17% |
| 2024-03-06 | 3498 | 霞ヶ関Ｃ | 82,700 | 0.84% | 14,310 | 15,230 | 14,120 | 14,500 | 729,100 | ▲ | 0.06% |
| 2024-03-07 | 3498 | 霞ヶ関Ｃ | 112,000 | 1.14% | 14,800 | 15,140 | 13,850 | 13,860 | 633,900 | ▲ | 0.29% |
| 2024-03-11 | 3498 | 霞ヶ関Ｃ | 125,000 | 1.27% | 12,960 | 13,110 | 12,530 | 12,770 | 594,200 | ▲ | 0.13% |
| 2024-03-13 | 3498 | 霞ヶ関Ｃ | 158,100 | 1.61% | 13,500 | 13,530 | 12,160 | 12,430 | 687,600 | ▲ | 0.34% |
| 2024-03-14 | 3498 | 霞ヶ関Ｃ | 148,100 | 1.51% | 12,420 | 12,510 | 11,980 | 12,330 | 352,400 | ▼ | -0.10% |
| 2024-03-15 | 3498 | 霞ヶ関Ｃ | 143,800 | 1.46% | 12,160 | 12,380 | 12,010 | 12,260 | 259,000 | ▼ | -0.05% |
| 2024-03-18 | 3498 | 霞ヶ関Ｃ | 127,700 | 1.30% | 12,350 | 13,260 | 12,220 | 13,220 | 531,300 | ▼ | -0.15% |
| 2024-03-19 | 3498 | 霞ヶ関Ｃ | 122,200 | 1.24% | 13,330 | 14,080 | 13,060 | 14,010 | 888,800 | ▼ | -0.06% |
| 2024-03-21 | 3498 | 霞ヶ関Ｃ | 106,900 | 1.09% | 14,450 | 16,470 | 14,270 | 16,280 | 2,039,700 | ▼ | -0.14% |
| 2024-03-26 | 3498 | 霞ヶ関Ｃ | 112,300 | 1.14% | 16,490 | 17,610 | 16,420 | 16,750 | 1,267,100 | ▲ | 0.04% |
| 2024-03-27 | 3498 | 霞ヶ関Ｃ | 118,200 | 1.20% | 16,750 | 16,830 | 16,080 | 16,560 | 699,700 | ▲ | 0.06% |
| 2024-03-28 | 3498 | 霞ヶ関Ｃ | 102,900 | 1.05% | 16,780 | 17,700 | 16,750 | 17,050 | 1,335,000 | ▼ | -0.14% |
| 2024-03-29 | 3498 | 霞ヶ関Ｃ | 84,600 | 0.86% | 17,110 | 18,500 | 17,070 | 18,300 | 1,699,000 | ▼ | -0.19% |
| 2024-04-01 | 3498 | 霞ヶ関Ｃ | 118,300 | 1.20% | 18,610 | 18,790 | 17,630 | 17,640 | 1,220,500 | ▲ | 0.34% |
| 2024-04-02 | 3498 | 霞ヶ関Ｃ | 114,500 | 1.16% | 17,360 | 17,890 | 17,020 | 17,270 | 765,800 | ▼ | -0.04% |
| 2024-04-03 | 3498 | 霞ヶ関Ｃ | 119,800 | 1.22% | 17,300 | 18,800 | 15,700 | 16,290 | 3,627,600 | ▲ | 0.06% |
| 2024-04-04 | 3498 | 霞ヶ関Ｃ | 130,700 | 1.33% | 16,310 | 16,340 | 15,280 | 15,550 | 1,438,400 | ▲ | 0.11% |
| 2024-04-08 | 3498 | 霞ヶ関Ｃ | 138,200 | 1.41% | 15,660 | 16,450 | 15,150 | 15,500 | 1,426,900 | ▲ | 0.07% |
| 2024-04-09 | 3498 | 霞ヶ関Ｃ | 111,900 | 1.14% | 15,820 | 16,540 | 15,460 | 16,190 | 1,604,200 | ▼ | -0.27% |
| 2024-04-10 | 3498 | 霞ヶ関Ｃ | 149,200 | 1.52% | 16,480 | 16,900 | 16,020 | 16,100 | 1,341,600 | ▲ | 0.38% |
| 2024-04-11 | 3498 | 霞ヶ関Ｃ | 146,400 | 1.49% | 15,650 | 16,200 | 15,420 | 15,930 | 737,800 | ▼ | -0.03% |
| 2024-04-12 | 3498 | 霞ヶ関Ｃ | 116,400 | 1.18% | 16,020 | 17,580 | 15,780 | 17,490 | 1,890,600 | ▼ | -0.31% |
| 2024-04-16 | 3498 | 霞ヶ関Ｃ | 161,800 | 1.65% | 17,160 | 17,350 | 16,180 | 16,420 | 1,295,700 | ▲ | 0.47% |
| 2024-04-17 | 3498 | 霞ヶ関Ｃ | 190,700 | 1.94% | 16,540 | 17,230 | 15,520 | 15,530 | 1,413,000 | ▲ | 0.29% |
| 2024-04-19 | 3498 | 霞ヶ関Ｃ | 175,200 | 1.78% | 14,770 | 15,370 | 14,430 | 15,130 | 1,055,300 | ▼ | -0.15% |
| 2024-04-24 | 3498 | 霞ヶ関Ｃ | 182,924 | 1.86% | 15,390 | 15,690 | 15,160 | 15,300 | 598,900 | ▲ | 0.08% |
| 2024-04-25 | 3498 | 霞ヶ関Ｃ | 168,224 | 1.71% | 14,990 | 15,200 | 14,810 | 14,850 | 461,600 | ▼ | -0.15% |
| 2024-04-26 | 3498 | 霞ヶ関Ｃ | 207,324 | 2.11% | 14,910 | 15,130 | 14,280 | 14,570 | 1,018,400 | ▲ | 0.39% |
| 2024-04-30 | 3498 | 霞ヶ関Ｃ | 193,324 | 1.97% | 14,870 | 15,050 | 14,420 | 14,850 | 463,700 | ▼ | -0.13% |
| 2024-05-01 | 3498 | 霞ヶ関Ｃ | 184,924 | 1.88% | 14,590 | 15,780 | 14,480 | 15,710 | 700,100 | ▼ | -0.09% |
| 2024-05-02 | 3498 | 霞ヶ関Ｃ | 161,424 | 1.64% | 15,600 | 16,330 | 15,400 | 16,250 | 860,500 | ▼ | -0.24% |
| 2024-05-07 | 3498 | 霞ヶ関Ｃ | 123,524 | 1.25% | 16,530 | 17,100 | 16,230 | 17,040 | 1,607,600 | ▼ | -0.38% |
| 2024-05-08 | 3498 | 霞ヶ関Ｃ | 114,724 | 1.17% | 16,960 | 18,860 | 16,950 | 18,420 | 2,780,100 | ▼ | -0.08% |
| 2024-05-09 | 3498 | 霞ヶ関Ｃ | 85,024 | 0.86% | 18,160 | 18,770 | 17,870 | 18,060 | 1,671,000 | ▼ | -0.30% |
| 2024-05-10 | 3498 | 霞ヶ関Ｃ | 95,124 | 0.97% | 18,460 | 19,130 | 17,810 | 18,280 | 2,383,600 | ▲ | 0.10% |
| 2024-05-13 | 3498 | 霞ヶ関Ｃ | 111,724 | 1.13% | 18,060 | 18,290 | 17,450 | 17,970 | 1,010,300 | ▲ | 0.15% |
| 2024-05-14 | 3498 | 霞ヶ関Ｃ | 105,024 | 1.07% | 17,980 | 18,660 | 17,690 | 18,370 | 1,178,300 | ▼ | -0.05% |
| 2024-05-15 | 3498 | 霞ヶ関Ｃ | 142,024 | 1.44% | 18,550 | 19,170 | 18,160 | 18,160 | 1,798,300 | ▲ | 0.36% |
| 2024-05-16 | 3498 | 霞ヶ関Ｃ | 179,224 | 1.82% | 18,390 | 18,830 | 17,700 | 17,830 | 1,172,700 | ▲ | 0.38% |
| 2024-05-17 | 3498 | 霞ヶ関Ｃ | 168,624 | 1.71% | 17,800 | 17,810 | 17,230 | 17,260 | 560,200 | ▼ | -0.11% |
| 2024-05-20 | 3498 | 霞ヶ関Ｃ | 86,324 | 0.87% | 17,170 | 18,920 | 17,140 | 18,910 | 1,521,300 | ▼ | -0.84% |
| 2024-05-22 | 3498 | 霞ヶ関Ｃ | 126,324 | 1.28% | 19,020 | 19,040 | 17,710 | 17,710 | 853,200 | ▲ | 0.41% |
| 2024-05-24 | 3498 | 霞ヶ関Ｃ | 159,424 | 1.62% | 17,500 | 18,140 | 17,120 | 17,120 | 780,800 | ▲ | 0.34% |
| 2024-05-28 | 3498 | 霞ヶ関Ｃ | 169,024 | 1.71% | 17,220 | 17,520 | 16,620 | 16,800 | 617,300 | ▲ | 0.08% |
| 2024-05-30 | 3498 | 霞ヶ関Ｃ | 182,024 | 1.85% | 15,780 | 16,620 | 15,530 | 16,380 | 815,600 | ▲ | 0.14% |
| 2024-05-31 | 3498 | 霞ヶ関Ｃ | 150,424 | 1.53% | 16,500 | 17,300 | 16,120 | 17,300 | 1,107,700 | ▼ | -0.32% |
| 2024-06-03 | 3498 | 霞ヶ関Ｃ | 180,324 | 1.83% | 17,500 | 17,520 | 16,400 | 16,540 | 764,200 | ▲ | 0.30% |
| 2024-06-04 | 3498 | 霞ヶ関Ｃ | 162,324 | 1.65% | 16,330 | 16,470 | 15,520 | 15,690 | 1,044,200 | ▼ | -0.18% |
| 2024-06-07 | 3498 | 霞ヶ関Ｃ | 171,524 | 1.74% | 15,030 | 15,450 | 14,910 | 15,060 | 491,900 | ▲ | 0.09% |
| 2024-06-10 | 3498 | 霞ヶ関Ｃ | 163,424 | 1.66% | 15,050 | 15,750 | 14,780 | 15,370 | 640,300 | ▼ | -0.08% |
| 2024-06-13 | 3498 | 霞ヶ関Ｃ | 173,424 | 1.76% | 15,300 | 15,620 | 14,880 | 15,010 | 513,800 | ▲ | 0.10% |
| 2024-06-21 | 3498 | 霞ヶ関Ｃ | 164,224 | 1.67% | 14,250 | 14,520 | 13,170 | 13,420 | 792,200 | ▼ | -0.09% |
| 2024-07-01 | 3498 | 霞ヶ関Ｃ | 177,324 | 1.80% | 13,860 | 13,910 | 13,160 | 13,310 | 400,200 | ▲ | 0.13% |
| 2024-07-02 | 3498 | 霞ヶ関Ｃ | 165,724 | 1.68% | 13,200 | 13,540 | 12,960 | 13,210 | 428,100 | ▼ | -0.12% |
| 2024-07-03 | 3498 | 霞ヶ関Ｃ | 59,524 | 0.60% | 15,200 | 16,210 | 14,800 | 16,210 | 1,953,200 | ▼ | -1.08% |
| 2024-07-04 | 3498 | 霞ヶ関Ｃ | 145,724 | 1.48% | 17,010 | 17,010 | 14,740 | 14,860 | 2,247,200 | ▲ | 0.88% |
| 2024-07-04 | 3498 | 霞ヶ関Ｃ | 145,724 | 1.48% | 17,010 | 17,010 | 14,740 | 14,860 | 2,247,200 | ▲ | 0.88% |
| 2024-07-08 | 3498 | 霞ヶ関Ｃ | 131,824 | 1.34% | 14,650 | 15,300 | 14,400 | 15,270 | 789,900 | ▼ | -0.13% |
| 2024-07-09 | 3498 | 霞ヶ関Ｃ | 156,624 | 1.59% | 15,490 | 15,630 | 14,600 | 14,660 | 716,800 | ▲ | 0.25% |
| 2024-07-10 | 3498 | 霞ヶ関Ｃ | 196,224 | 1.99% | 14,680 | 15,020 | 14,100 | 14,450 | 695,500 | ▲ | 0.39% |
| 2024-07-12 | 3498 | 霞ヶ関Ｃ | 181,924 | 1.85% | 14,780 | 15,080 | 14,410 | 14,850 | 577,400 | ▼ | -0.13% |
| 2024-07-16 | 3498 | 霞ヶ関Ｃ | 213,324 | 2.17% | 14,890 | 14,990 | 14,300 | 14,300 | 355,700 | ▲ | 0.31% |
| 2024-07-18 | 3498 | 霞ヶ関Ｃ | 204,124 | 2.07% | 13,820 | 14,110 | 13,700 | 13,810 | 248,800 | ▼ | -0.10% |
| 2024-07-23 | 3498 | 霞ヶ関Ｃ | 186,224 | 1.89% | 13,100 | 13,280 | 12,520 | 12,610 | 344,100 | ▼ | -0.17% |
| 2024-07-24 | 3498 | 霞ヶ関Ｃ | 152,724 | 1.55% | 12,410 | 12,510 | 12,150 | 12,250 | 426,500 | ▼ | -0.33% |
| 2024-07-25 | 3498 | 霞ヶ関Ｃ | 111,024 | 1.12% | 11,880 | 12,080 | 11,460 | 11,520 | 585,800 | ▼ | -0.42% |
| 2024-07-26 | 3498 | 霞ヶ関Ｃ | 84,824 | 0.86% | 11,490 | 12,500 | 11,470 | 11,940 | 729,400 | ▼ | -0.26% |
| 2024-07-29 | 3498 | 霞ヶ関Ｃ | 90,324 | 0.91% | 11,900 | 12,240 | 11,680 | 12,160 | 305,500 | ▲ | 0.05% |
| 2024-07-30 | 3498 | 霞ヶ関Ｃ | 103,724 | 1.05% | 12,150 | 12,720 | 12,000 | 12,700 | 429,600 | ▲ | 0.14% |
| 2024-07-31 | 3498 | 霞ヶ関Ｃ | 120,824 | 1.22% | 12,550 | 13,050 | 12,340 | 12,920 | 482,000 | ▲ | 0.16% |
| 2024-08-01 | 3498 | 霞ヶ関Ｃ | 113,724 | 1.15% | 12,760 | 12,900 | 11,720 | 12,320 | 450,000 | ▼ | -0.07% |
| 2024-08-02 | 3498 | 霞ヶ関Ｃ | 97,524 | 0.99% | 11,630 | 11,780 | 10,920 | 10,950 | 618,000 | ▼ | -0.15% |
| 2024-08-05 | 3498 | 霞ヶ関Ｃ | 51,924 | 0.52% | 9,150 | 10,040 | 7,950 | 7,950 | 1,446,800 | ▼ | -0.47% |
| 2024-08-06 | 3498 | 霞ヶ関Ｃ | 27,424 | 0.27% | 9,000 | 9,450 | 8,800 | 9,450 | 383,100 | ▼ | -0.25% |
| 2024-08-08 | 3498 | 霞ヶ関Ｃ | 53,924 | 0.54% | 10,230 | 11,000 | 10,120 | 10,800 | 839,900 | ▲ | 0.20% |
| 2024-08-09 | 3498 | 霞ヶ関Ｃ | 69,846 | 0.70% | 11,220 | 11,990 | 11,090 | 11,900 | 1,104,300 | ▲ | 0.15% |
| 2024-08-14 | 3498 | 霞ヶ関Ｃ | 82,646 | 0.83% | 11,800 | 12,080 | 11,330 | 11,530 | 706,800 | ▲ | 0.13% |
| 2024-08-15 | 3498 | 霞ヶ関Ｃ | 55,746 | 0.56% | 11,500 | 12,440 | 11,470 | 12,180 | 875,400 | ▼ | -0.26% |
| 2024-08-16 | 3498 | 霞ヶ関Ｃ | 47,946 | 0.48% | 12,780 | 13,650 | 12,570 | 13,590 | 1,519,700 | ▼ | -0.08% |
| 2024-08-19 | 3498 | 霞ヶ関Ｃ | 50,746 | 0.51% | 13,650 | 14,580 | 13,420 | 13,860 | 1,430,400 | ▲ | 0.03% |
| 2024-08-20 | 3498 | 霞ヶ関Ｃ | 45,049 | 0.45% | 14,220 | 14,590 | 14,020 | 14,460 | 858,300 | ▼ | -0.06% |
| 2024-09-02 | 3498 | 霞ヶ関Ｃ | 50,325 | 0.51% | 14,940 | 15,230 | 14,370 | 14,370 | 653,900 | ▲ | 0.27% |
| 2024-09-04 | 3498 | 霞ヶ関Ｃ | 43,725 | 0.44% | 13,250 | 13,670 | 13,040 | 13,210 | 966,300 | ▼ | -0.07% |
| 2024-09-05 | 3498 | 霞ヶ関Ｃ | 53,325 | 0.54% | 12,980 | 13,680 | 12,810 | 13,220 | 891,900 | ▲ | 0.10% |
| 2024-09-09 | 3498 | 霞ヶ関Ｃ | 44,625 | 0.45% | 12,330 | 13,200 | 12,250 | 13,080 | 803,600 | ▼ | -0.09% |
| 2024-09-10 | 3498 | 霞ヶ関Ｃ | 57,125 | 0.57% | 13,290 | 13,500 | 12,880 | 13,490 | 573,400 | ▲ | 0.11% |
| 2024-09-11 | 3498 | 霞ヶ関Ｃ | 67,225 | 0.68% | 13,400 | 13,580 | 12,750 | 12,880 | 611,800 | ▲ | 0.11% |
| 2024-09-13 | 3498 | 霞ヶ関Ｃ | 76,325 | 0.77% | 14,070 | 14,100 | 13,470 | 13,680 | 577,400 | ▲ | 0.19% |
| 2024-09-19 | 3498 | 霞ヶ関Ｃ | 58,625 | 0.59% | 14,480 | 14,840 | 14,210 | 14,540 | 866,700 | ▼ | -0.18% |
| 2024-09-20 | 3498 | 霞ヶ関Ｃ | 106,025 | 1.07% | 15,000 | 15,170 | 14,330 | 14,680 | 1,204,000 | ▲ | 0.48% |
| 2024-09-24 | 3498 | 霞ヶ関Ｃ | 111,925 | 1.13% | 14,800 | 15,160 | 14,280 | 14,640 | 710,300 | ▲ | 0.05% |
| 2024-09-25 | 3498 | 霞ヶ関Ｃ | 100,725 | 1.02% | 14,600 | 15,050 | 14,400 | 14,710 | 718,400 | ▼ | -0.10% |
| 2024-09-26 | 3498 | 霞ヶ関Ｃ | 43,925 | 0.44% | 14,900 | 15,350 | 14,660 | 15,350 | 945,300 | ▼ | -0.58% |
| 2024-09-30 | 3498 | 霞ヶ関Ｃ | 54,425 | 0.55% | 15,500 | 16,080 | 14,980 | 14,980 | 1,018,500 | ▲ | 0.30% |
| 2024-10-01 | 3498 | 霞ヶ関Ｃ | 40,225 | 0.40% | 15,520 | 16,160 | 15,230 | 15,900 | 1,108,700 | ▼ | -0.15% |
| 2024-10-02 | 3498 | 霞ヶ関Ｃ | 93,825 | 0.95% | 15,800 | 16,120 | 15,470 | 15,510 | 1,416,000 | ▲ | 0.54% |
| 2024-10-03 | 3498 | 霞ヶ関Ｃ | 0 | 0.00% | 17,110 | 19,490 | 17,090 | 18,750 | 5,690,400 | ▼ | -0.95% |
| 2024-10-15 | 3498 | 霞ヶ関Ｃ | 74,100 | 0.75% | 17,000 | 17,060 | 16,320 | 16,420 | 1,287,200 | ▲ | 0.46% |
| 2024-10-16 | 3498 | 霞ヶ関Ｃ | 66,300 | 0.67% | 16,230 | 16,550 | 16,100 | 16,120 | 1,049,500 | ▼ | -0.07% |
| 2024-10-17 | 3498 | 霞ヶ関Ｃ | 44,700 | 0.45% | 16,190 | 16,400 | 15,600 | 16,100 | 1,240,700 | ▼ | -0.22% |
| 2024-10-21 | 3498 | 霞ヶ関Ｃ | 111,300 | 1.12% | 15,140 | 15,840 | 14,830 | 15,550 | 2,142,000 | ▲ | 0.94% |
| 2024-10-23 | 3498 | 霞ヶ関Ｃ | 121,800 | 1.23% | 14,920 | 15,020 | 14,280 | 14,470 | 1,270,600 | ▲ | 0.10% |
| 2024-10-24 | 3498 | 霞ヶ関Ｃ | 92,100 | 0.93% | 14,200 | 14,860 | 14,100 | 14,860 | 1,319,200 | ▼ | -0.29% |
| 2024-10-25 | 3498 | 霞ヶ関Ｃ | 88,400 | 0.89% | 14,820 | 15,070 | 14,420 | 14,490 | 1,087,700 | ▼ | -0.04% |
| 2024-10-28 | 3498 | 霞ヶ関Ｃ | 45,800 | 0.46% | 14,550 | 15,410 | 14,500 | 15,370 | 1,205,600 | ▼ | -0.43% |
| 2024-10-29 | 3498 | 霞ヶ関Ｃ | 85,900 | 0.87% | 15,300 | 15,570 | 15,180 | 15,230 | 888,100 | ▲ | 0.41% |
| 2024-10-30 | 3498 | 霞ヶ関Ｃ | 121,800 | 1.23% | 15,300 | 15,310 | 14,970 | 15,070 | 710,700 | ▲ | 0.36% |
| 2024-10-31 | 3498 | 霞ヶ関Ｃ | 132,700 | 1.34% | 15,090 | 15,380 | 14,820 | 14,850 | 535,600 | ▲ | 0.11% |
| 2024-11-05 | 3498 | 霞ヶ関Ｃ | 122,100 | 1.23% | 14,650 | 14,920 | 14,450 | 14,480 | 466,800 | ▼ | -0.11% |
| 2024-11-06 | 3498 | 霞ヶ関Ｃ | 110,100 | 1.11% | 14,620 | 15,280 | 14,500 | 15,230 | 666,100 | ▼ | -0.11% |
| 2024-11-07 | 3498 | 霞ヶ関Ｃ | 148,500 | 1.50% | 15,390 | 15,480 | 14,220 | 14,300 | 1,143,300 | ▲ | 0.38% |
| 2024-11-08 | 3498 | 霞ヶ関Ｃ | 145,900 | 1.47% | 14,390 | 14,540 | 14,050 | 14,250 | 661,700 | ▼ | -0.03% |
| 2024-11-11 | 3498 | 霞ヶ関Ｃ | 152,100 | 1.54% | 14,250 | 14,450 | 14,080 | 14,150 | 412,900 | ▲ | 0.07% |
| 2024-11-12 | 3498 | 霞ヶ関Ｃ | 137,800 | 1.39% | 14,130 | 14,250 | 13,510 | 13,620 | 776,400 | ▼ | -0.15% |
| 2024-11-14 | 3498 | 霞ヶ関Ｃ | 127,300 | 1.29% | 13,330 | 13,440 | 12,960 | 13,000 | 505,800 | ▼ | -0.09% |
| 2024-11-18 | 3498 | 霞ヶ関Ｃ | 131,700 | 1.33% | 13,000 | 13,230 | 12,740 | 12,750 | 489,000 | ▲ | 0.04% |
| 2024-11-19 | 3498 | 霞ヶ関Ｃ | 114,900 | 1.16% | 12,840 | 13,010 | 12,530 | 12,750 | 597,900 | ▼ | -0.17% |
| 2024-11-20 | 3498 | 霞ヶ関Ｃ | 107,900 | 1.09% | 12,800 | 12,820 | 12,390 | 12,480 | 503,300 | ▼ | -0.06% |
| 2024-11-22 | 3498 | 霞ヶ関Ｃ | 115,300 | 1.16% | 12,570 | 12,730 | 12,130 | 12,610 | 1,067,700 | ▲ | 0.06% |
| 2024-11-25 | 3498 | 霞ヶ関Ｃ | 141,900 | 1.43% | 13,040 | 13,440 | 12,730 | 12,860 | 1,417,200 | ▲ | 0.27% |
| 2024-11-26 | 3498 | 霞ヶ関Ｃ | 131,000 | 1.32% | 12,920 | 13,020 | 12,490 | 12,810 | 916,800 | ▼ | -0.10% |
| 2024-11-27 | 3498 | 霞ヶ関Ｃ | 119,600 | 1.21% | 12,750 | 12,890 | 12,540 | 12,850 | 722,900 | ▼ | -0.11% |
| 2024-11-28 | 3498 | 霞ヶ関Ｃ | 154,100 | 1.56% | 12,680 | 12,940 | 12,440 | 12,760 | 705,400 | ▲ | 0.35% |
| 2024-11-29 | 3498 | 霞ヶ関Ｃ | 167,500 | 1.69% | 12,760 | 12,900 | 12,320 | 12,500 | 659,600 | ▲ | 0.12% |
| 2024-12-02 | 3498 | 霞ヶ関Ｃ | 173,000 | 1.75% | 12,490 | 12,610 | 12,340 | 12,360 | 429,500 | ▲ | 0.06% |
| 2024-12-03 | 3498 | 霞ヶ関Ｃ | 124,600 | 1.26% | 12,500 | 13,080 | 12,470 | 12,910 | 850,800 | ▼ | -0.49% |
| 2024-12-04 | 3498 | 霞ヶ関Ｃ | 149,900 | 1.52% | 13,030 | 13,040 | 12,770 | 12,790 | 393,500 | ▲ | 0.26% |
| 2024-12-05 | 3498 | 霞ヶ関Ｃ | 177,800 | 1.80% | 13,050 | 13,180 | 12,320 | 12,390 | 710,100 | ▲ | 0.28% |
| 2024-12-09 | 3498 | 霞ヶ関Ｃ | 174,100 | 1.76% | 12,170 | 12,200 | 11,910 | 12,000 | 447,000 | ▼ | -0.04% |
| 2024-12-11 | 3498 | 霞ヶ関Ｃ | 161,500 | 1.63% | 11,780 | 11,810 | 11,510 | 11,530 | 524,800 | ▼ | -0.13% |
| 2024-12-12 | 3498 | 霞ヶ関Ｃ | 151,500 | 1.53% | 11,660 | 11,740 | 11,400 | 11,410 | 511,000 | ▼ | -0.09% |
| 2024-12-13 | 3498 | 霞ヶ関Ｃ | 160,500 | 1.62% | 11,390 | 11,530 | 11,150 | 11,170 | 602,400 | ▲ | 0.09% |
| 2024-12-16 | 3498 | 霞ヶ関Ｃ | 133,100 | 1.34% | 11,330 | 12,000 | 11,260 | 11,770 | 1,194,800 | ▼ | -0.28% |
| 2024-12-17 | 3498 | 霞ヶ関Ｃ | 189,400 | 1.92% | 11,760 | 12,350 | 11,660 | 12,260 | 1,071,800 | ▲ | 0.57% |
| 2024-12-18 | 3498 | 霞ヶ関Ｃ | 213,400 | 2.16% | 12,360 | 12,990 | 12,170 | 12,730 | 1,378,300 | ▲ | 0.24% |
| 2024-12-19 | 3498 | 霞ヶ関Ｃ | 243,400 | 2.46% | 12,280 | 12,700 | 12,090 | 12,120 | 1,068,100 | ▲ | 0.29% |
| 2024-12-20 | 3498 | 霞ヶ関Ｃ | 222,200 | 2.25% | 12,200 | 12,670 | 11,920 | 11,980 | 1,116,800 | ▼ | -0.20% |
| 2024-12-23 | 3498 | 霞ヶ関Ｃ | 193,800 | 1.96% | 12,090 | 12,300 | 11,760 | 12,300 | 741,400 | ▼ | -0.29% |
| 2024-12-25 | 3498 | 霞ヶ関Ｃ | 223,500 | 2.26% | 12,880 | 12,880 | 12,430 | 12,620 | 621,600 | ▲ | 0.29% |
| 2024-12-26 | 3498 | 霞ヶ関Ｃ | 172,800 | 1.75% | 12,610 | 13,400 | 12,610 | 13,330 | 1,296,200 | ▼ | -0.50% |
| 2024-12-27 | 3498 | 霞ヶ関Ｃ | 191,600 | 1.94% | 13,450 | 13,700 | 13,280 | 13,470 | 976,400 | ▲ | 0.18% |
| 2024-12-30 | 3498 | 霞ヶ関Ｃ | 212,000 | 2.14% | 13,460 | 13,640 | 13,300 | 13,440 | 567,100 | ▲ | 0.20% |
| 2025-01-06 | 3498 | 霞ヶ関Ｃ | 177,500 | 1.79% | 13,500 | 13,920 | 13,440 | 13,900 | 750,800 | ▼ | -0.35% |
| 2025-01-07 | 3498 | 霞ヶ関Ｃ | 224,600 | 2.27% | 14,020 | 14,550 | 13,960 | 14,290 | 1,013,500 | ▲ | 0.48% |
| 2025-01-08 | 3498 | 霞ヶ関Ｃ | 236,200 | 2.39% | 14,200 | 14,580 | 14,120 | 14,420 | 647,000 | ▲ | 0.12% |
| 2025-01-09 | 3498 | 霞ヶ関Ｃ | 218,000 | 2.21% | 14,350 | 14,750 | 14,230 | 14,720 | 910,200 | ▼ | -0.18% |
| 2025-01-10 | 3498 | 霞ヶ関Ｃ | 237,800 | 2.41% | 14,550 | 14,910 | 14,460 | 14,810 | 908,100 | ▲ | 0.20% |
| 2025-01-14 | 3498 | 霞ヶ関Ｃ | 221,000 | 2.24% | 14,630 | 14,770 | 14,210 | 14,540 | 835,200 | ▼ | -0.16% |
| 2025-01-15 | 3498 | 霞ヶ関Ｃ | 322,400 | 3.26% | 15,690 | 16,300 | 13,350 | 13,540 | 4,853,300 | ▲ | 1.01% |
| 2025-01-16 | 3498 | 霞ヶ関Ｃ | 296,500 | 3.00% | 13,630 | 14,120 | 13,210 | 13,770 | 2,211,000 | ▼ | -0.25% |
| 2025-01-17 | 3498 | 霞ヶ関Ｃ | 267,600 | 2.71% | 13,520 | 14,830 | 13,460 | 14,300 | 2,549,600 | ▼ | -0.29% |
| 2025-01-20 | 3498 | 霞ヶ関Ｃ | 244,400 | 2.47% | 14,420 | 14,720 | 14,040 | 14,260 | 1,280,000 | ▼ | -0.23% |
| 2025-01-21 | 3498 | 霞ヶ関Ｃ | 199,200 | 2.01% | 14,390 | 15,050 | 14,320 | 14,860 | 1,790,700 | ▼ | -0.46% |
| 2025-01-22 | 3498 | 霞ヶ関Ｃ | 242,500 | 2.45% | 15,030 | 15,050 | 14,600 | 14,650 | 795,100 | ▲ | 0.44% |
| 2025-01-23 | 3498 | 霞ヶ関Ｃ | 262,100 | 2.65% | 14,660 | 14,700 | 13,830 | 13,830 | 848,700 | ▲ | 0.19% |
| 2025-01-24 | 3498 | 霞ヶ関Ｃ | 268,000 | 2.71% | 13,800 | 14,140 | 13,710 | 13,980 | 759,400 | ▲ | 0.06% |
| 2025-01-27 | 3498 | 霞ヶ関Ｃ | 247,800 | 2.51% | 14,030 | 14,440 | 13,820 | 14,220 | 745,800 | ▼ | -0.20% |
| 2025-01-28 | 3498 | 霞ヶ関Ｃ | 212,800 | 2.15% | 14,340 | 14,820 | 14,280 | 14,820 | 883,700 | ▼ | -0.35% |
| 2025-01-29 | 3498 | 霞ヶ関Ｃ | 172,900 | 1.75% | 14,800 | 15,410 | 14,650 | 15,050 | 1,240,800 | ▼ | -0.39% |
| 2025-01-30 | 3498 | 霞ヶ関Ｃ | 186,200 | 1.88% | 15,120 | 15,280 | 14,800 | 14,880 | 645,100 | ▲ | 0.12% |
| 2025-01-30 | 3498 | 霞ヶ関Ｃ | 186,200 | 1.88% | 15,120 | 15,280 | 14,800 | 14,880 | 645,100 | ▲ | 0.12% |
| 2025-01-31 | 3498 | 霞ヶ関Ｃ | 153,500 | 1.55% | 14,900 | 15,110 | 14,760 | 14,990 | 622,300 | ▼ | -0.32% |
| 2025-01-31 | 3498 | 霞ヶ関Ｃ | 153,500 | 1.55% | 14,900 | 15,110 | 14,760 | 14,990 | 622,300 | ▼ | -0.32% |
| 2025-02-03 | 3498 | 霞ヶ関Ｃ | 168,100 | 1.70% | 14,850 | 14,880 | 14,550 | 14,720 | 407,300 | ▲ | 0.14% |
| 2025-02-03 | 3498 | 霞ヶ関Ｃ | 168,100 | 1.70% | 14,850 | 14,880 | 14,550 | 14,720 | 407,300 | ▲ | 0.14% |
| 2025-02-04 | 3498 | 霞ヶ関Ｃ | 146,200 | 1.48% | 14,940 | 15,410 | 14,870 | 15,050 | 912,000 | ▼ | -0.21% |
| 2025-02-04 | 3498 | 霞ヶ関Ｃ | 146,200 | 1.48% | 14,940 | 15,410 | 14,870 | 15,050 | 912,000 | ▼ | -0.21% |
| 2025-02-05 | 3498 | 霞ヶ関Ｃ | 162,600 | 1.64% | 15,200 | 15,400 | 14,710 | 14,800 | 670,800 | ▲ | 0.15% |
| 2025-02-05 | 3498 | 霞ヶ関Ｃ | 162,600 | 1.64% | 15,200 | 15,400 | 14,710 | 14,800 | 670,800 | ▲ | 0.15% |
| 2025-02-06 | 3498 | 霞ヶ関Ｃ | 153,800 | 1.55% | 14,810 | 15,040 | 14,720 | 15,010 | 445,300 | ▼ | -0.08% |
| 2025-02-06 | 3498 | 霞ヶ関Ｃ | 153,800 | 1.55% | 14,810 | 15,040 | 14,720 | 15,010 | 445,300 | ▼ | -0.08% |
| 2025-02-10 | 3498 | 霞ヶ関Ｃ | 113,700 | 1.15% | 15,190 | 15,590 | 15,160 | 15,390 | 939,000 | ▼ | -0.40% |
| 2025-02-10 | 3498 | 霞ヶ関Ｃ | 113,700 | 1.15% | 15,190 | 15,590 | 15,160 | 15,390 | 939,000 | ▼ | -0.40% |
| 2025-02-12 | 3498 | 霞ヶ関Ｃ | 99,400 | 1.00% | 15,670 | 15,730 | 15,470 | 15,730 | 659,000 | ▼ | -0.14% |
| 2025-02-12 | 3498 | 霞ヶ関Ｃ | 99,400 | 1.00% | 15,670 | 15,730 | 15,470 | 15,730 | 659,000 | ▼ | -0.14% |
| 2025-02-13 | 3498 | 霞ヶ関Ｃ | 128,900 | 1.30% | 15,940 | 16,170 | 15,530 | 15,720 | 730,700 | ▲ | 0.30% |
| 2025-02-17 | 3498 | 霞ヶ関Ｃ | 166,800 | 1.69% | 15,910 | 15,920 | 14,840 | 14,840 | 837,400 | ▲ | 0.38% |
| 2025-02-18 | 3498 | 霞ヶ関Ｃ | 151,900 | 1.53% | 14,840 | 15,220 | 14,830 | 14,990 | 491,000 | ▼ | -0.15% |
| 2025-02-20 | 3498 | 霞ヶ関Ｃ | 136,500 | 1.38% | 14,870 | 14,980 | 14,170 | 14,320 | 705,500 | ▼ | -0.15% |
| 2025-02-25 | 3498 | 霞ヶ関Ｃ | 140,000 | 1.41% | 14,000 | 14,360 | 14,000 | 14,290 | 302,100 | ▲ | 0.03% |
| 2025-02-28 | 3498 | 霞ヶ関Ｃ | 152,300 | 1.54% | 14,680 | 14,870 | 13,850 | 14,010 | 569,300 | ▲ | 0.13% |
| 2025-03-03 | 3498 | 霞ヶ関Ｃ | 141,600 | 1.43% | 14,300 | 14,350 | 13,950 | 14,000 | 324,300 | ▼ | -0.11% |
| 2025-03-04 | 3498 | 霞ヶ関Ｃ | 133,900 | 1.35% | 13,780 | 13,880 | 13,450 | 13,660 | 472,700 | ▼ | -0.07% |
| 2025-03-05 | 3498 | 霞ヶ関Ｃ | 123,900 | 1.25% | 13,690 | 13,800 | 13,470 | 13,510 | 324,500 | ▼ | -0.10% |
| 2025-03-07 | 3498 | 霞ヶ関Ｃ | 138,100 | 1.39% | 13,150 | 13,280 | 12,950 | 12,950 | 341,200 | ▲ | 0.13% |
| 2025-03-11 | 3498 | 霞ヶ関Ｃ | 139,800 | 1.41% | 12,550 | 13,000 | 12,360 | 12,910 | 530,600 | ▲ | 0.02% |
| 2025-03-12 | 3498 | 霞ヶ関Ｃ | 171,400 | 1.73% | 12,830 | 12,960 | 12,680 | 12,690 | 308,000 | ▲ | 0.32% |
| 2025-03-14 | 3498 | 霞ヶ関Ｃ | 182,300 | 1.84% | 12,690 | 12,810 | 12,620 | 12,750 | 264,200 | ▲ | 0.11% |
| 2025-03-17 | 3498 | 霞ヶ関Ｃ | 196,200 | 1.98% | 12,990 | 13,080 | 12,720 | 12,760 | 347,200 | ▲ | 0.13% |
| 2025-03-18 | 3498 | 霞ヶ関Ｃ | 203,800 | 2.06% | 12,900 | 13,470 | 12,860 | 13,100 | 631,400 | ▲ | 0.08% |
| 2025-03-19 | 3498 | 霞ヶ関Ｃ | 218,400 | 2.21% | 13,260 | 13,270 | 13,020 | 13,020 | 327,400 | ▲ | 0.14% |
| 2025-03-21 | 3498 | 霞ヶ関Ｃ | 215,900 | 2.18% | 13,100 | 13,280 | 12,970 | 13,230 | 397,300 | ▼ | -0.02% |
| 2025-03-24 | 3498 | 霞ヶ関Ｃ | 220,900 | 2.23% | 13,350 | 13,690 | 13,200 | 13,630 | 474,900 | ▲ | 0.04% |
| 2025-03-25 | 3498 | 霞ヶ関Ｃ | 253,500 | 2.56% | 13,700 | 13,740 | 13,460 | 13,530 | 493,200 | ▲ | 0.33% |
| 2025-03-26 | 3498 | 霞ヶ関Ｃ | 239,200 | 2.42% | 13,500 | 13,500 | 13,200 | 13,290 | 423,000 | ▼ | -0.14% |
| 2025-03-27 | 3498 | 霞ヶ関Ｃ | 248,400 | 2.51% | 13,130 | 13,340 | 13,130 | 13,250 | 211,000 | ▲ | 0.08% |
| 2025-03-28 | 3498 | 霞ヶ関Ｃ | 267,000 | 2.70% | 13,230 | 13,430 | 13,010 | 13,010 | 317,100 | ▲ | 0.19% |
| 2025-04-01 | 3498 | 霞ヶ関Ｃ | 287,600 | 2.91% | 12,840 | 13,090 | 12,790 | 13,030 | 345,800 | ▲ | 0.20% |
| 2025-04-02 | 3498 | 霞ヶ関Ｃ | 283,700 | 2.87% | 13,060 | 13,060 | 12,660 | 12,880 | 465,900 | ▼ | -0.04% |
| 2025-04-03 | 3498 | 霞ヶ関Ｃ | 320,900 | 3.25% | 11,980 | 12,760 | 11,930 | 12,580 | 719,000 | ▲ | 0.37% |
| 2025-04-04 | 3498 | 霞ヶ関Ｃ | 252,300 | 2.55% | 11,340 | 11,730 | 10,590 | 10,960 | 1,934,000 | ▼ | -0.70% |
| 2025-04-07 | 3498 | 霞ヶ関Ｃ | 211,500 | 2.14% | 9,160 | 10,240 | 9,160 | 9,590 | 1,349,300 | ▼ | -0.40% |
| 2025-04-08 | 3498 | 霞ヶ関Ｃ | 186,600 | 1.89% | 10,340 | 11,090 | 10,340 | 11,090 | 517,300 | ▼ | -0.25% |
| 2025-04-09 | 3498 | 霞ヶ関Ｃ | 198,500 | 2.01% | 10,920 | 11,110 | 10,370 | 10,740 | 953,200 | ▲ | 0.11% |
| 2025-04-10 | 3498 | 霞ヶ関Ｃ | 221,200 | 2.24% | 11,930 | 11,950 | 11,260 | 11,460 | 779,900 | ▲ | 0.23% |
| 2025-04-11 | 3498 | 霞ヶ関Ｃ | 207,500 | 2.10% | 11,200 | 12,160 | 11,130 | 12,160 | 738,500 | ▼ | -0.14% |
| 2025-04-14 | 3498 | 霞ヶ関Ｃ | 240,800 | 2.44% | 12,300 | 12,710 | 12,160 | 12,470 | 628,500 | ▲ | 0.33% |
| 2025-04-16 | 3498 | 霞ヶ関Ｃ | 259,000 | 2.62% | 12,580 | 12,610 | 12,000 | 12,170 | 363,700 | ▲ | 0.18% |
| 2025-04-04 | 3524 | 日東網 | 18,900 | 0.72% | 1,505 | 1,505 | 1,436 | 1,464 | 65,800 | ▲ | 0.37% |
| 2025-04-10 | 3524 | 日東網 | 21,000 | 0.80% | 1,501 | 1,501 | 1,445 | 1,483 | 26,800 | ▲ | 0.08% |
| 2025-04-14 | 3524 | 日東網 | 19,600 | 0.75% | 1,489 | 1,489 | 1,471 | 1,473 | 24,200 | ▼ | -0.05% |
| 2025-04-15 | 3524 | 日東網 | 21,500 | 0.82% | 1,484 | 1,721 | 1,466 | 1,475 | 167,000 | ▲ | 0.06% |
| 2024-09-17 | 3541 | 農業総研 | 112,200 | 0.50% | 297 | 302 | 275 | 283 | 426,500 | ▲ | 0.08% |
| 2024-09-18 | 3541 | 農業総研 | 88,600 | 0.40% | 282 | 294 | 278 | 278 | 198,700 | ▼ | -0.09% |
| 2024-09-25 | 3541 | 農業総研 | 152,700 | 0.69% | 287 | 307 | 283 | 305 | 1,604,800 | ▲ | 0.32% |
| 2024-09-26 | 3541 | 農業総研 | 195,800 | 0.88% | 308 | 313 | 296 | 307 | 819,600 | ▲ | 0.19% |
| 2024-09-27 | 3541 | 農業総研 | 262,800 | 1.19% | 312 | 340 | 302 | 323 | 2,847,500 | ▲ | 0.30% |
| 2024-09-30 | 3541 | 農業総研 | 354,700 | 1.61% | 318 | 379 | 305 | 310 | 8,285,300 | ▲ | 0.42% |
| 2024-10-01 | 3541 | 農業総研 | 401,700 | 1.82% | 310 | 319 | 296 | 297 | 1,615,200 | ▲ | 0.20% |
| 2024-10-02 | 3541 | 農業総研 | 360,800 | 1.63% | 291 | 299 | 287 | 294 | 692,900 | ▼ | -0.19% |
| 2024-10-03 | 3541 | 農業総研 | 306,800 | 1.39% | 297 | 303 | 284 | 285 | 823,100 | ▼ | -0.24% |
| 2024-10-09 | 3541 | 農業総研 | 269,400 | 1.22% | 283 | 289 | 281 | 282 | 279,000 | ▼ | -0.16% |
| 2024-10-10 | 3541 | 農業総研 | 295,700 | 1.34% | 280 | 280 | 265 | 267 | 681,300 | ▲ | 0.12% |
| 2024-10-11 | 3541 | 農業総研 | 268,100 | 1.21% | 265 | 268 | 262 | 266 | 320,700 | ▼ | -0.13% |
| 2024-10-15 | 3541 | 農業総研 | 287,000 | 1.30% | 268 | 284 | 261 | 280 | 604,300 | ▲ | 0.09% |
| 2024-10-16 | 3541 | 農業総研 | 239,600 | 1.08% | 274 | 279 | 261 | 261 | 441,300 | ▼ | -0.21% |
| 2024-10-21 | 3541 | 農業総研 | 209,100 | 0.94% | 265 | 271 | 262 | 268 | 197,300 | ▼ | -0.14% |
| 2024-10-23 | 3541 | 農業総研 | 185,800 | 0.84% | 259 | 262 | 255 | 255 | 179,400 | ▼ | -0.09% |
| 2024-10-25 | 3541 | 農業総研 | 149,700 | 0.67% | 250 | 251 | 241 | 245 | 284,900 | ▼ | -0.16% |
| 2024-11-06 | 3541 | 農業総研 | 129,700 | 0.58% | 254 | 261 | 253 | 255 | 123,600 | ▼ | -0.09% |
| 2024-11-11 | 3541 | 農業総研 | 100,800 | 0.45% | 255 | 258 | 253 | 258 | 75,200 | ▼ | -0.12% |
| 2025-04-14 | 3541 | 農業総研 | 133,300 | 0.60% | 324 | 329 | 322 | 324 | 442,400 | ▲ | 0.46% |
| 2025-04-15 | 3541 | 農業総研 | 66,800 | 0.30% | 316 | 339 | 308 | 328 | 934,700 | ▼ | -0.30% |
| 2024-06-24 | 3544 | サツドラＨＤ | 71,700 | 0.50% | 850 | 858 | 832 | 838 | 109,800 | ▲ | 0.03% |
| 2024-07-10 | 3544 | サツドラＨＤ | 89,700 | 0.63% | 811 | 811 | 795 | 795 | 66,700 | ▲ | 0.13% |
| 2024-07-16 | 3544 | サツドラＨＤ | 84,100 | 0.59% | 822 | 822 | 811 | 811 | 18,100 | ▼ | -0.04% |
| 2024-07-24 | 3544 | サツドラＨＤ | 88,000 | 0.61% | 821 | 828 | 821 | 821 | 26,000 | ▲ | 0.02% |
| 2024-07-26 | 3544 | サツドラＨＤ | 84,500 | 0.59% | 830 | 846 | 828 | 839 | 63,500 | ▼ | -0.02% |
| 2024-08-02 | 3544 | サツドラＨＤ | 86,800 | 0.60% | 780 | 793 | 778 | 778 | 50,100 | ▲ | 0.01% |
| 2024-08-22 | 3544 | サツドラＨＤ | 99,800 | 0.70% | 799 | 806 | 795 | 802 | 14,200 | ▲ | 0.09% |
| 2024-09-25 | 3544 | サツドラＨＤ | 114,000 | 0.80% | 815 | 816 | 795 | 802 | 18,900 | ▲ | 0.10% |
| 2024-09-27 | 3544 | サツドラＨＤ | 113,200 | 0.79% | 805 | 805 | 790 | 795 | 19,700 | ▼ | -0.01% |
| 2024-10-10 | 3544 | サツドラＨＤ | 114,600 | 0.80% | 802 | 802 | 795 | 799 | 6,900 | ▲ | 0.01% |
| 2024-10-15 | 3544 | サツドラＨＤ | 113,700 | 0.79% | 799 | 801 | 797 | 797 | 9,400 | ▼ | -0.01% |
| 2024-10-31 | 3544 | サツドラＨＤ | 98,100 | 0.68% | 776 | 790 | 766 | 781 | 40,800 | ▼ | -0.10% |
| 2024-11-20 | 3544 | サツドラＨＤ | 85,300 | 0.59% | 793 | 795 | 787 | 795 | 9,900 | ▼ | -0.09% |
| 2024-12-04 | 3544 | サツドラＨＤ | 85,500 | 0.60% | 777 | 790 | 777 | 786 | 17,800 | ▲ | 0.01% |
| 2024-12-10 | 3544 | サツドラＨＤ | 85,000 | 0.59% | 784 | 792 | 784 | 785 | 11,700 | ▼ | -0.01% |
| 2025-02-03 | 3544 | サツドラＨＤ | 70,100 | 0.49% | 795 | 805 | 794 | 796 | 27,900 | ▼ | -0.09% |
| 2025-02-03 | 3544 | サツドラＨＤ | 70,100 | 0.49% | 795 | 805 | 794 | 796 | 27,900 | ▼ | -0.09% |
| 2025-03-21 | 3544 | サツドラＨＤ | 72,900 | 0.51% | 912 | 930 | 891 | 920 | 207,900 | ▲ | 0.02% |
| 2025-03-24 | 3544 | サツドラＨＤ | 70,600 | 0.49% | 875 | 889 | 861 | 866 | 213,200 | ▼ | -0.02% |
| 2024-06-06 | 3558 | ジェイドＧ | 59,071 | 0.51% | 1,808 | 1,808 | 1,766 | 1,780 | 156,300 | ▲ | 0.09% |
| 2024-06-10 | 3558 | ジェイドＧ | 78,286 | 0.68% | 1,783 | 1,795 | 1,746 | 1,773 | 148,400 | ▲ | 0.17% |
| 2024-06-11 | 3558 | ジェイドＧ | 87,779 | 0.76% | 1,788 | 1,799 | 1,757 | 1,783 | 129,500 | ▲ | 0.07% |
| 2024-06-13 | 3558 | ジェイドＧ | 96,380 | 0.83% | 1,779 | 1,779 | 1,723 | 1,746 | 127,900 | ▲ | 0.06% |
| 2024-06-17 | 3558 | ジェイドＧ | 105,285 | 0.91% | 1,747 | 1,770 | 1,722 | 1,757 | 94,900 | ▲ | 0.08% |
| 2024-06-24 | 3558 | ジェイドＧ | 120,000 | 1.04% | 1,736 | 1,746 | 1,712 | 1,712 | 57,000 | ▲ | 0.13% |
| 2024-06-26 | 3558 | ジェイドＧ | 128,295 | 1.11% | 1,724 | 1,742 | 1,723 | 1,725 | 60,200 | ▲ | 0.07% |
| 2024-07-08 | 3558 | ジェイドＧ | 119,530 | 1.04% | 1,920 | 1,978 | 1,908 | 1,924 | 393,500 | ▼ | -0.07% |
| 2024-07-11 | 3558 | ジェイドＧ | 157,417 | 1.37% | 1,906 | 1,915 | 1,836 | 1,850 | 282,300 | ▲ | 0.33% |
| 2024-07-12 | 3558 | ジェイドＧ | 166,117 | 1.44% | 1,864 | 1,960 | 1,850 | 1,916 | 275,100 | ▲ | 0.06% |
| 2024-07-16 | 3558 | ジェイドＧ | 147,517 | 1.28% | 1,988 | 2,247 | 1,983 | 2,124 | 478,200 | ▼ | -0.15% |
| 2024-07-17 | 3558 | ジェイドＧ | 162,551 | 1.41% | 2,097 | 2,169 | 2,076 | 2,164 | 198,900 | ▲ | 0.12% |
| 2024-07-18 | 3558 | ジェイドＧ | 157,445 | 1.37% | 2,150 | 2,162 | 2,080 | 2,121 | 198,000 | ▼ | -0.03% |
| 2024-07-19 | 3558 | ジェイドＧ | 162,633 | 1.41% | 2,116 | 2,145 | 2,080 | 2,106 | 97,400 | ▲ | 0.03% |
| 2024-07-22 | 3558 | ジェイドＧ | 160,024 | 1.39% | 2,091 | 2,108 | 2,035 | 2,047 | 114,300 | ▼ | -0.02% |
| 2024-07-24 | 3558 | ジェイドＧ | 162,222 | 1.41% | 2,040 | 2,050 | 1,991 | 2,009 | 91,800 | ▲ | 0.02% |
| 2024-07-25 | 3558 | ジェイドＧ | 159,921 | 1.39% | 1,959 | 2,054 | 1,959 | 2,036 | 161,400 | ▼ | -0.02% |
| 2024-07-30 | 3558 | ジェイドＧ | 162,824 | 1.41% | 1,971 | 1,991 | 1,948 | 1,986 | 66,100 | ▲ | 0.02% |
| 2024-08-01 | 3558 | ジェイドＧ | 141,124 | 1.22% | 1,957 | 1,962 | 1,850 | 1,890 | 194,800 | ▼ | -0.18% |
| 2024-08-05 | 3558 | ジェイドＧ | 128,311 | 1.11% | 1,568 | 1,601 | 1,339 | 1,349 | 636,300 | ▼ | -0.10% |
| 2024-08-06 | 3558 | ジェイドＧ | 114,972 | 1.00% | 1,505 | 1,611 | 1,499 | 1,600 | 324,900 | ▼ | -0.11% |
| 2024-08-07 | 3558 | ジェイドＧ | 106,680 | 0.92% | 1,581 | 1,727 | 1,558 | 1,666 | 222,700 | ▼ | -0.07% |
| 2024-08-08 | 3558 | ジェイドＧ | 85,085 | 0.74% | 1,652 | 1,725 | 1,645 | 1,711 | 172,800 | ▼ | -0.18% |
| 2024-08-13 | 3558 | ジェイドＧ | 74,198 | 0.64% | 1,769 | 1,785 | 1,747 | 1,780 | 101,200 | ▼ | -0.09% |
| 2024-08-14 | 3558 | ジェイドＧ | 68,199 | 0.59% | 1,799 | 1,833 | 1,778 | 1,826 | 97,100 | ▼ | -0.05% |
| 2024-08-15 | 3558 | ジェイドＧ | 72,697 | 0.63% | 1,846 | 1,897 | 1,786 | 1,850 | 125,800 | ▲ | 0.04% |
| 2024-08-19 | 3558 | ジェイドＧ | 68,677 | 0.59% | 1,879 | 1,925 | 1,836 | 1,862 | 121,100 | ▼ | -0.04% |
| 2024-08-23 | 3558 | ジェイドＧ | 53,653 | 0.46% | 2,038 | 2,038 | 1,999 | 2,015 | 88,000 | ▼ | -0.12% |
| 2024-08-29 | 3558 | ジェイドＧ | 56,419 | 0.49% | 2,052 | 2,160 | 2,031 | 2,141 | 187,900 | ▼ | -0.02% |
| 2024-09-05 | 3558 | ジェイドＧ | 68,523 | 0.59% | 2,097 | 2,098 | 2,016 | 2,036 | 298,000 | ▲ | 0.09% |
| 2024-09-06 | 3558 | ジェイドＧ | 57,423 | 0.49% | 2,050 | 2,136 | 2,017 | 2,110 | 295,100 | ▼ | -0.09% |
| 2024-09-09 | 3558 | ジェイドＧ | 58,823 | 0.51% | 2,048 | 2,070 | 2,022 | 2,060 | 203,500 | ▲ | 0.02% |
| 2024-09-11 | 3558 | ジェイドＧ | 52,523 | 0.45% | 2,070 | 2,080 | 1,972 | 2,000 | 176,500 | ▼ | -0.06% |
| 2025-01-23 | 3558 | ジェイドＧ | 57,950 | 0.50% | 1,370 | 1,371 | 1,293 | 1,308 | 230,200 | ▲ | 0.06% |
| 2025-01-24 | 3558 | ジェイドＧ | 48,548 | 0.42% | 1,301 | 1,340 | 1,291 | 1,326 | 155,300 | ▼ | -0.08% |
| 2025-02-12 | 3558 | ジェイドＧ | 58,821 | 0.51% | 1,330 | 1,330 | 1,261 | 1,298 | 175,700 | ▲ | 0.12% |
| 2025-02-12 | 3558 | ジェイドＧ | 58,821 | 0.51% | 1,330 | 1,330 | 1,261 | 1,298 | 175,700 | ▲ | 0.12% |
| 2025-02-13 | 3558 | ジェイドＧ | 40,726 | 0.35% | 1,303 | 1,380 | 1,303 | 1,379 | 133,400 | ▼ | -0.16% |
| 2024-06-03 | 3561 | 力の源ＨＤ | 156,950 | 0.51% | 1,390 | 1,398 | 1,380 | 1,391 | 159,800 | ▲ | 0.04% |
| 2024-06-04 | 3561 | 力の源ＨＤ | 107,201 | 0.35% | 1,421 | 1,514 | 1,421 | 1,500 | 670,700 | ▼ | -0.16% |
| 2024-06-25 | 3561 | 力の源ＨＤ | 337,405 | 1.11% | 1,431 | 1,455 | 1,426 | 1,452 | 136,800 | ▲ | 0.71% |
| 2024-06-26 | 3561 | 力の源ＨＤ | 330,504 | 1.09% | 1,453 | 1,494 | 1,444 | 1,474 | 224,900 | ▼ | -0.02% |
| 2024-06-27 | 3561 | 力の源ＨＤ | 342,161 | 1.12% | 1,495 | 1,516 | 1,490 | 1,496 | 185,700 | ▲ | 0.03% |
| 2024-07-04 | 3561 | 力の源ＨＤ | 364,569 | 1.20% | 1,518 | 1,532 | 1,511 | 1,523 | 107,100 | ▲ | 0.07% |
| 2024-07-04 | 3561 | 力の源ＨＤ | 364,569 | 1.20% | 1,518 | 1,532 | 1,511 | 1,523 | 107,100 | ▲ | 0.07% |
| 2024-07-16 | 3561 | 力の源ＨＤ | 399,101 | 1.31% | 1,499 | 1,507 | 1,473 | 1,480 | 143,500 | ▲ | 0.11% |
| 2024-07-24 | 3561 | 力の源ＨＤ | 426,533 | 1.40% | 1,477 | 1,487 | 1,424 | 1,424 | 229,900 | ▲ | 0.08% |
| 2024-07-25 | 3561 | 力の源ＨＤ | 420,645 | 1.38% | 1,408 | 1,427 | 1,393 | 1,393 | 245,400 | ▼ | -0.02% |
| 2024-07-30 | 3561 | 力の源ＨＤ | 439,249 | 1.44% | 1,393 | 1,401 | 1,373 | 1,391 | 254,300 | ▲ | 0.06% |
| 2024-08-02 | 3561 | 力の源ＨＤ | 421,916 | 1.39% | 1,277 | 1,283 | 1,226 | 1,237 | 491,000 | ▼ | -0.05% |
| 2024-08-14 | 3561 | 力の源ＨＤ | 381,063 | 1.25% | 1,109 | 1,145 | 1,094 | 1,144 | 535,600 | ▼ | -0.13% |
| 2024-08-16 | 3561 | 力の源ＨＤ | 345,676 | 1.14% | 1,147 | 1,200 | 1,139 | 1,199 | 352,800 | ▼ | -0.11% |
| 2024-08-21 | 3561 | 力の源ＨＤ | 390,689 | 1.28% | 1,175 | 1,186 | 1,150 | 1,164 | 320,000 | ▲ | 0.14% |
| 2024-08-29 | 3561 | 力の源ＨＤ | 383,483 | 1.26% | 1,138 | 1,148 | 1,131 | 1,143 | 192,900 | ▼ | -0.05% |
| 2024-09-02 | 3561 | 力の源ＨＤ | 359,509 | 1.18% | 1,175 | 1,205 | 1,169 | 1,204 | 244,100 | ▼ | -0.08% |
| 2024-09-04 | 3561 | 力の源ＨＤ | 382,303 | 1.26% | 1,199 | 1,199 | 1,138 | 1,140 | 357,100 | ▲ | 0.08% |
| 2024-09-19 | 3561 | 力の源ＨＤ | 350,932 | 1.15% | 1,190 | 1,218 | 1,190 | 1,208 | 177,900 | ▼ | -0.11% |
| 2024-09-27 | 3561 | 力の源ＨＤ | 368,364 | 1.21% | 1,220 | 1,230 | 1,201 | 1,213 | 191,700 | ▲ | 0.06% |
| 2024-10-30 | 3561 | 力の源ＨＤ | 396,448 | 1.30% | 1,110 | 1,113 | 1,099 | 1,104 | 248,600 | ▲ | 0.09% |
| 2024-11-11 | 3561 | 力の源ＨＤ | 390,071 | 1.28% | 1,086 | 1,093 | 1,072 | 1,083 | 141,800 | ▼ | -0.02% |
| 2024-11-13 | 3561 | 力の源ＨＤ | 318,496 | 1.05% | 1,095 | 1,129 | 1,005 | 1,060 | 891,600 | ▼ | -0.23% |
| 2024-11-14 | 3561 | 力の源ＨＤ | 267,062 | 0.88% | 1,070 | 1,129 | 1,054 | 1,079 | 355,300 | ▼ | -0.17% |
| 2024-12-19 | 3561 | 力の源ＨＤ | 240,740 | 0.79% | 946 | 955 | 941 | 945 | 146,000 | ▼ | -0.08% |
| 2024-12-26 | 3561 | 力の源ＨＤ | 210,718 | 0.69% | 958 | 968 | 957 | 960 | 213,800 | ▼ | -0.10% |
| 2025-01-08 | 3561 | 力の源ＨＤ | 238,612 | 0.78% | 955 | 955 | 933 | 933 | 344,700 | ▲ | 0.09% |
| 2025-01-14 | 3561 | 力の源ＨＤ | 245,823 | 0.81% | 922 | 924 | 905 | 907 | 275,700 | ▲ | 0.03% |
| 2025-01-15 | 3561 | 力の源ＨＤ | 239,190 | 0.78% | 919 | 931 | 917 | 924 | 115,100 | ▼ | -0.03% |
| 2025-01-17 | 3561 | 力の源ＨＤ | 245,236 | 0.80% | 908 | 908 | 894 | 902 | 185,300 | ▲ | 0.02% |
| 2025-01-20 | 3561 | 力の源ＨＤ | 240,284 | 0.79% | 907 | 917 | 903 | 911 | 136,600 | ▼ | -0.01% |
| 2025-01-21 | 3561 | 力の源ＨＤ | 248,768 | 0.82% | 919 | 923 | 909 | 923 | 126,700 | ▲ | 0.02% |
| 2025-01-22 | 3561 | 力の源ＨＤ | 337,723 | 1.11% | 923 | 1,070 | 913 | 1,061 | 1,755,800 | ▲ | 0.29% |
| 2025-01-23 | 3561 | 力の源ＨＤ | 399,646 | 1.31% | 1,130 | 1,175 | 1,097 | 1,145 | 2,681,000 | ▲ | 0.19% |
| 2025-01-24 | 3561 | 力の源ＨＤ | 375,161 | 1.23% | 1,140 | 1,166 | 1,124 | 1,165 | 654,300 | ▼ | -0.08% |
| 2025-01-27 | 3561 | 力の源ＨＤ | 394,227 | 1.30% | 1,193 | 1,224 | 1,186 | 1,192 | 715,300 | ▲ | 0.07% |
| 2025-01-28 | 3561 | 力の源ＨＤ | 379,269 | 1.25% | 1,191 | 1,215 | 1,181 | 1,205 | 398,100 | ▼ | -0.05% |
| 2025-01-29 | 3561 | 力の源ＨＤ | 356,994 | 1.17% | 1,205 | 1,205 | 1,187 | 1,196 | 290,900 | ▼ | -0.08% |
| 2025-02-14 | 3561 | 力の源ＨＤ | 311,807 | 1.02% | 1,245 | 1,262 | 1,195 | 1,259 | 607,400 | ▼ | -0.14% |
| 2025-02-18 | 3561 | 力の源ＨＤ | 343,019 | 1.13% | 1,285 | 1,379 | 1,272 | 1,368 | 499,800 | ▲ | 0.10% |
| 2025-02-21 | 3561 | 力の源ＨＤ | 375,065 | 1.23% | 1,375 | 1,389 | 1,336 | 1,336 | 205,900 | ▲ | 0.10% |
| 2025-02-27 | 3561 | 力の源ＨＤ | 358,073 | 1.18% | 1,349 | 1,400 | 1,340 | 1,400 | 135,300 | ▼ | -0.05% |
| 2025-02-28 | 3561 | 力の源ＨＤ | 367,275 | 1.21% | 1,380 | 1,402 | 1,366 | 1,386 | 243,400 | ▲ | 0.03% |
| 2025-03-03 | 3561 | 力の源ＨＤ | 363,122 | 1.19% | 1,415 | 1,426 | 1,403 | 1,409 | 154,100 | ▼ | -0.02% |
| 2025-03-04 | 3561 | 力の源ＨＤ | 369,181 | 1.21% | 1,409 | 1,415 | 1,387 | 1,395 | 159,900 | ▲ | 0.02% |
| 2025-03-05 | 3561 | 力の源ＨＤ | 358,094 | 1.18% | 1,395 | 1,405 | 1,376 | 1,390 | 175,600 | ▼ | -0.03% |
| 2025-03-07 | 3561 | 力の源ＨＤ | 370,424 | 1.22% | 1,370 | 1,381 | 1,360 | 1,365 | 160,000 | ▲ | 0.04% |
| 2025-03-13 | 3561 | 力の源ＨＤ | 359,547 | 1.18% | 1,417 | 1,465 | 1,412 | 1,456 | 263,400 | ▼ | -0.04% |
| 2025-03-14 | 3561 | 力の源ＨＤ | 365,010 | 1.20% | 1,460 | 1,500 | 1,452 | 1,500 | 255,000 | ▲ | 0.02% |
| 2025-03-18 | 3561 | 力の源ＨＤ | 363,497 | 1.19% | 1,498 | 1,515 | 1,495 | 1,515 | 175,600 | ▼ | -0.01% |
| 2025-03-19 | 3561 | 力の源ＨＤ | 371,160 | 1.22% | 1,518 | 1,521 | 1,496 | 1,513 | 148,100 | ▲ | 0.03% |
| 2025-03-28 | 3561 | 力の源ＨＤ | 360,640 | 1.18% | 1,438 | 1,469 | 1,421 | 1,421 | 287,200 | ▼ | -0.04% |
| 2025-04-01 | 3561 | 力の源ＨＤ | 331,977 | 1.09% | 1,382 | 1,386 | 1,332 | 1,334 | 245,600 | ▼ | -0.08% |
| 2025-04-07 | 3561 | 力の源ＨＤ | 302,381 | 0.99% | 1,168 | 1,221 | 1,124 | 1,177 | 448,900 | ▼ | -0.10% |
| 2025-04-08 | 3561 | 力の源ＨＤ | 303,294 | 1.00% | 1,251 | 1,302 | 1,244 | 1,282 | 245,600 | ▲ | 0.01% |
| 2025-04-11 | 3561 | 力の源ＨＤ | 334,781 | 1.10% | 1,322 | 1,360 | 1,294 | 1,356 | 129,600 | ▲ | 0.10% |
| 2025-01-22 | 3565 | アセンテック | 81,917 | 0.57% | 932 | 932 | 884 | 896 | 307,200 | ▲ | 0.25% |
| 2025-01-23 | 3565 | アセンテック | 70,035 | 0.49% | 900 | 914 | 892 | 913 | 160,100 | ▼ | -0.07% |
| 2025-01-30 | 3565 | アセンテック | 75,513 | 0.52% | 906 | 927 | 892 | 901 | 185,400 | ▲ | 0.13% |
| 2025-01-30 | 3565 | アセンテック | 75,513 | 0.52% | 906 | 927 | 892 | 901 | 185,400 | ▲ | 0.13% |
| 2025-02-03 | 3565 | アセンテック | 88,217 | 0.61% | 903 | 903 | 871 | 871 | 151,200 | ▲ | 0.08% |
| 2025-02-03 | 3565 | アセンテック | 88,217 | 0.61% | 903 | 903 | 871 | 871 | 151,200 | ▲ | 0.08% |
| 2025-02-04 | 3565 | アセンテック | 82,192 | 0.57% | 880 | 899 | 867 | 879 | 139,700 | ▼ | -0.04% |
| 2025-02-04 | 3565 | アセンテック | 82,192 | 0.57% | 880 | 899 | 867 | 879 | 139,700 | ▼ | -0.04% |
| 2025-02-07 | 3565 | アセンテック | 62,220 | 0.43% | 886 | 949 | 886 | 926 | 260,600 | ▼ | -0.13% |
| 2025-02-07 | 3565 | アセンテック | 62,220 | 0.43% | 886 | 949 | 886 | 926 | 260,600 | ▼ | -0.13% |
| 2025-02-18 | 3565 | アセンテック | 76,016 | 0.53% | 1,142 | 1,142 | 1,142 | 1,142 | 63,500 | ▲ | 0.20% |
| 2025-02-21 | 3565 | アセンテック | 109,309 | 0.76% | 1,178 | 1,189 | 1,101 | 1,119 | 592,200 | ▲ | 0.23% |
| 2025-02-25 | 3565 | アセンテック | 126,508 | 0.88% | 1,114 | 1,148 | 1,102 | 1,126 | 385,300 | ▲ | 0.12% |
| 2025-02-26 | 3565 | アセンテック | 79,559 | 0.55% | 1,102 | 1,103 | 1,047 | 1,069 | 378,500 | ▼ | -0.32% |
| 2025-02-27 | 3565 | アセンテック | 70,507 | 0.49% | 1,039 | 1,060 | 1,025 | 1,032 | 294,800 | ▼ | -0.06% |
| 2025-03-03 | 3565 | アセンテック | 87,938 | 0.61% | 1,056 | 1,068 | 1,034 | 1,068 | 279,000 | ▲ | 0.12% |
| 2025-03-05 | 3565 | アセンテック | 100,531 | 0.70% | 1,069 | 1,096 | 1,042 | 1,090 | 340,500 | ▲ | 0.08% |
| 2025-03-10 | 3565 | アセンテック | 122,027 | 0.85% | 1,064 | 1,079 | 1,036 | 1,062 | 253,600 | ▲ | 0.15% |
| 2025-03-11 | 3565 | アセンテック | 130,020 | 0.91% | 1,008 | 1,041 | 987 | 1,034 | 443,200 | ▲ | 0.06% |
| 2025-03-12 | 3565 | アセンテック | 101,777 | 0.71% | 1,018 | 1,042 | 1,017 | 1,026 | 195,900 | ▼ | -0.20% |
| 2025-03-14 | 3565 | アセンテック | 115,987 | 0.81% | 1,048 | 1,117 | 1,034 | 1,111 | 506,900 | ▲ | 0.10% |
| 2025-03-17 | 3565 | アセンテック | 108,082 | 0.75% | 1,112 | 1,122 | 1,089 | 1,109 | 526,400 | ▼ | -0.06% |
| 2025-03-18 | 3565 | アセンテック | 12,342 | 0.08% | 1,050 | 1,294 | 1,026 | 1,241 | 2,306,500 | ▼ | -0.67% |
| 2025-03-21 | 3565 | アセンテック | 92,213 | 0.64% | 1,238 | 1,285 | 1,230 | 1,275 | 576,900 | ▲ | 0.29% |
| 2025-03-25 | 3565 | アセンテック | 101,254 | 0.71% | 1,270 | 1,271 | 1,187 | 1,193 | 345,100 | ▲ | 0.06% |
| 2025-03-28 | 3565 | アセンテック | 95,629 | 0.67% | 1,173 | 1,186 | 1,155 | 1,164 | 131,100 | ▼ | -0.03% |
| 2025-03-31 | 3565 | アセンテック | 78,249 | 0.54% | 1,149 | 1,167 | 1,111 | 1,125 | 458,000 | ▼ | -0.13% |
| 2025-04-01 | 3565 | アセンテック | 70,266 | 0.49% | 1,141 | 1,141 | 1,076 | 1,084 | 307,300 | ▼ | -0.05% |
| 2025-04-03 | 3565 | アセンテック | 81,724 | 0.57% | 1,013 | 1,055 | 1,009 | 1,049 | 252,500 | ▲ | 0.07% |
| 2025-04-04 | 3565 | アセンテック | 56,532 | 0.39% | 1,032 | 1,045 | 944 | 991 | 415,400 | ▼ | -0.17% |
| 2025-04-08 | 3565 | アセンテック | 96,044 | 0.67% | 981 | 1,025 | 970 | 993 | 398,600 | ▲ | 0.28% |
| 2025-04-09 | 3565 | アセンテック | 134,417 | 0.94% | 978 | 1,034 | 956 | 1,022 | 383,200 | ▲ | 0.26% |
| 2025-04-10 | 3565 | アセンテック | 156,841 | 1.10% | 1,111 | 1,114 | 1,059 | 1,081 | 365,100 | ▲ | 0.16% |
| 2025-04-14 | 3565 | アセンテック | 174,804 | 1.22% | 1,130 | 1,182 | 1,120 | 1,155 | 216,400 | ▲ | 0.11% |
| 2025-04-15 | 3565 | アセンテック | 167,618 | 1.17% | 1,155 | 1,171 | 1,136 | 1,140 | 126,000 | ▼ | -0.05% |
| 2025-04-16 | 3565 | アセンテック | 149,826 | 1.05% | 1,154 | 1,164 | 1,127 | 1,139 | 118,700 | ▼ | -0.11% |
| 2024-03-04 | 3569 | セーレン | 4,323,979 | 6.68% | 2,534 | 2,540 | 2,472 | 2,481 | 169,600 | ▼ | -0.03% |
| 2024-03-08 | 3569 | セーレン | 4,179,801 | 6.46% | 2,483 | 2,489 | 2,454 | 2,464 | 132,400 | ▼ | -0.21% |
| 2024-03-14 | 3569 | セーレン | 4,222,862 | 6.53% | 2,473 | 2,558 | 2,473 | 2,546 | 178,900 | ▲ | 0.07% |
| 2024-03-18 | 3569 | セーレン | 4,268,364 | 6.60% | 2,580 | 2,584 | 2,563 | 2,574 | 171,600 | ▲ | 0.06% |
| 2024-03-21 | 3569 | セーレン | 4,249,252 | 6.57% | 2,631 | 2,639 | 2,600 | 2,610 | 177,300 | ▼ | -0.02% |
| 2024-03-22 | 3569 | セーレン | 2,616,598 | 4.04% | 2,605 | 2,656 | 2,598 | 2,650 | 247,700 | ▼ | -2.53% |
| 2024-03-26 | 3569 | セーレン | 2,702,041 | 4.18% | 2,717 | 2,770 | 2,658 | 2,738 | 462,700 | ▲ | 0.13% |
| 2024-03-27 | 3569 | セーレン | 2,747,490 | 4.25% | 2,750 | 2,796 | 2,738 | 2,765 | 238,400 | ▲ | 0.07% |
| 2024-03-28 | 3569 | セーレン | 2,791,165 | 4.31% | 2,707 | 2,755 | 2,700 | 2,747 | 207,700 | ▲ | 0.05% |
| 2024-04-04 | 3569 | セーレン | 2,854,590 | 4.41% | 2,705 | 2,717 | 2,687 | 2,697 | 132,000 | ▲ | 0.10% |
| 2024-04-08 | 3569 | セーレン | 2,838,290 | 4.39% | 2,690 | 2,722 | 2,690 | 2,713 | 82,900 | ▼ | -0.02% |
| 2024-04-09 | 3569 | セーレン | 2,849,790 | 4.40% | 2,720 | 2,750 | 2,703 | 2,750 | 102,000 | ▲ | 0.01% |
| 2024-04-17 | 3569 | セーレン | 2,912,503 | 4.50% | 2,690 | 2,705 | 2,650 | 2,669 | 142,400 | ▲ | 0.09% |
| 2024-04-22 | 3569 | セーレン | 2,907,387 | 4.49% | 2,717 | 2,717 | 2,655 | 2,697 | 195,900 | ▼ | -0.00% |
| 2024-05-15 | 3569 | セーレン | 2,915,546 | 4.51% | 2,520 | 2,538 | 2,467 | 2,472 | 138,200 | ▲ | 0.01% |
| 2024-05-17 | 3569 | セーレン | 2,974,715 | 4.60% | 2,428 | 2,475 | 2,413 | 2,474 | 147,700 | ▲ | 0.08% |
| 2024-05-21 | 3569 | セーレン | 2,970,602 | 4.59% | 2,531 | 2,553 | 2,502 | 2,515 | 92,100 | ▼ | -0.00% |
| 2024-05-23 | 3569 | セーレン | 2,973,909 | 4.60% | 2,480 | 2,489 | 2,439 | 2,444 | 80,500 | ▲ | 0.00% |
| 2024-06-07 | 3569 | セーレン | 3,038,261 | 4.70% | 2,426 | 2,470 | 2,412 | 2,456 | 104,400 | ▲ | 0.10% |
| 2024-06-14 | 3569 | セーレン | 3,036,258 | 4.69% | 2,427 | 2,442 | 2,416 | 2,438 | 108,800 | ▼ | -0.00% |
| 2024-06-17 | 3569 | セーレン | 3,042,764 | 4.70% | 2,441 | 2,451 | 2,418 | 2,442 | 91,500 | ▲ | 0.00% |
| 2024-06-18 | 3569 | セーレン | 3,028,071 | 4.68% | 2,430 | 2,448 | 2,402 | 2,420 | 61,400 | ▼ | -0.02% |
| 2024-06-25 | 3569 | セーレン | 2,795,329 | 4.32% | 2,420 | 2,434 | 2,409 | 2,418 | 120,900 | ▼ | -0.35% |
| 2024-07-26 | 3569 | セーレン | 2,761,179 | 4.27% | 2,305 | 2,311 | 2,288 | 2,296 | 56,800 | ▼ | -0.05% |
| 2024-07-31 | 3569 | セーレン | 2,780,909 | 4.30% | 2,301 | 2,380 | 2,301 | 2,371 | 90,100 | ▲ | 0.03% |
| 2024-08-01 | 3569 | セーレン | 2,759,209 | 4.26% | 2,369 | 2,369 | 2,294 | 2,314 | 142,100 | ▼ | -0.04% |
| 2024-08-05 | 3569 | セーレン | 2,657,233 | 4.11% | 2,130 | 2,185 | 2,044 | 2,133 | 252,300 | ▼ | -0.14% |
| 2024-08-14 | 3569 | セーレン | 2,775,668 | 4.29% | 2,267 | 2,290 | 2,256 | 2,265 | 172,600 | ▲ | 0.17% |
| 2024-08-30 | 3569 | セーレン | 2,862,540 | 4.42% | 2,359 | 2,369 | 2,336 | 2,348 | 174,600 | ▲ | 0.11% |
| 2024-09-05 | 3569 | セーレン | 2,912,144 | 4.50% | 2,343 | 2,375 | 2,335 | 2,364 | 97,500 | ▲ | 0.08% |
| 2024-09-09 | 3569 | セーレン | 3,060,288 | 4.73% | 2,430 | 2,520 | 2,404 | 2,503 | 650,000 | ▲ | 0.23% |
| 2024-09-10 | 3569 | セーレン | 3,114,619 | 4.81% | 2,503 | 2,524 | 2,475 | 2,503 | 234,400 | ▲ | 0.07% |
| 2024-09-11 | 3569 | セーレン | 3,241,735 | 5.01% | 2,532 | 2,599 | 2,513 | 2,572 | 580,500 | ▲ | 0.20% |
| 2024-09-25 | 3569 | セーレン | 3,374,782 | 5.22% | 2,746 | 2,769 | 2,705 | 2,710 | 211,700 | ▲ | 0.12% |
| 2024-09-26 | 3569 | セーレン | 3,504,682 | 5.42% | 2,725 | 2,737 | 2,705 | 2,737 | 292,100 | ▲ | 0.20% |
| 2024-09-27 | 3569 | セーレン | 3,558,381 | 5.50% | 2,701 | 2,752 | 2,690 | 2,728 | 214,900 | ▲ | 0.08% |
| 2024-09-30 | 3569 | セーレン | 3,647,086 | 5.64% | 2,698 | 2,743 | 2,690 | 2,702 | 222,700 | ▲ | 0.13% |
| 2024-10-03 | 3569 | セーレン | 3,697,091 | 5.72% | 2,685 | 2,695 | 2,641 | 2,658 | 201,800 | ▲ | 0.08% |
| 2024-10-07 | 3569 | セーレン | 3,760,894 | 5.81% | 2,691 | 2,693 | 2,648 | 2,649 | 105,100 | ▲ | 0.08% |
| 2024-10-17 | 3569 | セーレン | 3,819,663 | 5.90% | 2,618 | 2,642 | 2,600 | 2,606 | 97,400 | ▲ | 0.09% |
| 2024-10-23 | 3569 | セーレン | 3,812,643 | 5.89% | 2,549 | 2,555 | 2,526 | 2,549 | 156,200 | ▼ | -0.01% |
| 2024-10-25 | 3569 | セーレン | 3,817,042 | 5.90% | 2,545 | 2,548 | 2,527 | 2,531 | 72,700 | ▲ | 0.01% |
| 2024-10-30 | 3569 | セーレン | 3,948,546 | 6.10% | 2,569 | 2,588 | 2,537 | 2,537 | 327,700 | ▲ | 0.19% |
| 2024-10-31 | 3569 | セーレン | 4,081,245 | 6.31% | 2,577 | 2,586 | 2,554 | 2,579 | 271,300 | ▲ | 0.20% |
| 2024-11-07 | 3569 | セーレン | 300,505 | 0.46% | 2,583 | 2,652 | 2,583 | 2,640 | 150,800 | ▼ | -5.85% |
| 2024-08-29 | 3623 | ビリングシス | 35,600 | 0.54% | 1,652 | 1,683 | 1,531 | 1,654 | 476,200 | ▼ | -0.08% |
| 2024-08-30 | 3623 | ビリングシス | 52,900 | 0.80% | 1,678 | 1,681 | 1,560 | 1,594 | 520,000 | ▲ | 0.26% |
| 2024-09-03 | 3623 | ビリングシス | 22,500 | 0.34% | 1,630 | 1,721 | 1,611 | 1,659 | 410,700 | ▼ | -0.46% |
| 2024-09-04 | 3623 | ビリングシス | 36,700 | 0.55% | 1,590 | 1,598 | 1,513 | 1,585 | 587,500 | ▲ | 0.21% |
| 2024-09-05 | 3623 | ビリングシス | 20,200 | 0.30% | 1,584 | 1,691 | 1,551 | 1,673 | 471,600 | ▼ | -0.25% |
| 2024-09-18 | 3623 | ビリングシス | 40,200 | 0.61% | 1,692 | 1,709 | 1,615 | 1,619 | 332,800 | ▲ | 0.17% |
| 2024-09-19 | 3623 | ビリングシス | 37,300 | 0.56% | 1,630 | 1,714 | 1,603 | 1,705 | 317,800 | ▼ | -0.04% |
| 2024-09-20 | 3623 | ビリングシス | 29,500 | 0.44% | 1,721 | 1,811 | 1,685 | 1,799 | 414,400 | ▼ | -0.12% |
| 2024-09-24 | 3623 | ビリングシス | 86,600 | 1.31% | 1,790 | 1,805 | 1,637 | 1,677 | 573,200 | ▲ | 0.87% |
| 2024-09-25 | 3623 | ビリングシス | 167,800 | 2.55% | 1,670 | 1,731 | 1,588 | 1,620 | 1,020,600 | ▲ | 1.23% |
| 2024-09-26 | 3623 | ビリングシス | 150,500 | 2.29% | 1,607 | 1,607 | 1,515 | 1,534 | 607,800 | ▼ | -0.25% |
| 2024-09-27 | 3623 | ビリングシス | 108,500 | 1.65% | 1,506 | 1,549 | 1,466 | 1,500 | 400,100 | ▼ | -0.64% |
| 2024-09-30 | 3623 | ビリングシス | 62,600 | 0.95% | 1,450 | 1,520 | 1,422 | 1,445 | 422,200 | ▼ | -0.70% |
| 2024-10-01 | 3623 | ビリングシス | 55,000 | 0.83% | 1,425 | 1,465 | 1,423 | 1,434 | 189,000 | ▼ | -0.12% |
| 2024-10-02 | 3623 | ビリングシス | 40,800 | 0.62% | 1,405 | 1,419 | 1,361 | 1,366 | 327,500 | ▼ | -0.20% |
| 2024-10-03 | 3623 | ビリングシス | 35,000 | 0.53% | 1,396 | 1,482 | 1,393 | 1,438 | 382,900 | ▼ | -0.08% |
| 2024-10-04 | 3623 | ビリングシス | 43,000 | 0.65% | 1,415 | 1,447 | 1,385 | 1,423 | 159,700 | ▲ | 0.12% |
| 2024-10-08 | 3623 | ビリングシス | 51,200 | 0.77% | 1,420 | 1,420 | 1,312 | 1,329 | 376,400 | ▲ | 0.12% |
| 2024-10-09 | 3623 | ビリングシス | 39,800 | 0.60% | 1,338 | 1,442 | 1,333 | 1,438 | 456,500 | ▼ | -0.17% |
| 2024-10-10 | 3623 | ビリングシス | 49,300 | 0.75% | 1,438 | 1,475 | 1,380 | 1,403 | 262,700 | ▲ | 0.15% |
| 2024-10-15 | 3623 | ビリングシス | 43,000 | 0.65% | 1,400 | 1,410 | 1,376 | 1,386 | 88,100 | ▼ | -0.09% |
| 2024-10-16 | 3623 | ビリングシス | 32,700 | 0.49% | 1,361 | 1,388 | 1,346 | 1,358 | 66,400 | ▼ | -0.16% |
| 2024-11-14 | 3623 | ビリングシス | 57,507 | 0.87% | 1,409 | 1,417 | 1,359 | 1,375 | 161,200 | ▲ | 0.39% |
| 2024-11-15 | 3623 | ビリングシス | 51,307 | 0.78% | 1,345 | 1,359 | 1,291 | 1,335 | 155,400 | ▼ | -0.08% |
| 2024-11-18 | 3623 | ビリングシス | 55,117 | 0.83% | 1,314 | 1,364 | 1,314 | 1,350 | 49,500 | ▲ | 0.04% |
| 2024-11-19 | 3623 | ビリングシス | 50,217 | 0.76% | 1,335 | 1,425 | 1,335 | 1,415 | 79,800 | ▼ | -0.06% |
| 2024-11-21 | 3623 | ビリングシス | 43,530 | 0.66% | 1,421 | 1,470 | 1,421 | 1,440 | 87,700 | ▼ | -0.09% |
| 2024-11-22 | 3623 | ビリングシス | 48,530 | 0.73% | 1,459 | 1,483 | 1,446 | 1,469 | 77,400 | ▲ | 0.06% |
| 2024-11-26 | 3623 | ビリングシス | 62,830 | 0.95% | 1,544 | 1,544 | 1,460 | 1,478 | 96,600 | ▲ | 0.21% |
| 2024-11-28 | 3623 | ビリングシス | 57,944 | 0.88% | 1,429 | 1,493 | 1,417 | 1,486 | 41,200 | ▼ | -0.06% |
| 2024-12-03 | 3623 | ビリングシス | 60,345 | 0.91% | 1,503 | 1,528 | 1,500 | 1,512 | 26,300 | ▲ | 0.03% |
| 2024-12-04 | 3623 | ビリングシス | 57,245 | 0.87% | 1,522 | 1,608 | 1,513 | 1,597 | 162,000 | ▼ | -0.04% |
| 2024-12-05 | 3623 | ビリングシス | 62,045 | 0.94% | 1,609 | 1,640 | 1,589 | 1,614 | 138,800 | ▲ | 0.06% |
| 2024-12-06 | 3623 | ビリングシス | 75,245 | 1.14% | 1,605 | 1,639 | 1,594 | 1,600 | 86,000 | ▲ | 0.19% |
| 2024-12-10 | 3623 | ビリングシス | 72,146 | 1.09% | 1,576 | 1,576 | 1,520 | 1,520 | 50,300 | ▼ | -0.04% |
| 2024-12-20 | 3623 | ビリングシス | 72,605 | 1.10% | 1,697 | 1,720 | 1,561 | 1,573 | 528,600 | ▲ | 0.01% |
| 2024-12-26 | 3623 | ビリングシス | 69,772 | 1.06% | 1,430 | 1,454 | 1,407 | 1,407 | 70,400 | ▼ | -0.04% |
| 2024-12-27 | 3623 | ビリングシス | 65,473 | 0.99% | 1,401 | 1,425 | 1,384 | 1,384 | 52,700 | ▼ | -0.07% |
| 2025-01-06 | 3623 | ビリングシス | 57,351 | 0.87% | 1,378 | 1,378 | 1,331 | 1,340 | 70,800 | ▼ | -0.12% |
| 2025-01-16 | 3623 | ビリングシス | 52,383 | 0.79% | 1,293 | 1,307 | 1,273 | 1,290 | 39,200 | ▼ | -0.07% |
| 2025-01-20 | 3623 | ビリングシス | 44,583 | 0.67% | 1,266 | 1,266 | 1,242 | 1,245 | 59,800 | ▼ | -0.12% |
| 2025-01-22 | 3623 | ビリングシス | 38,881 | 0.59% | 1,228 | 1,247 | 1,223 | 1,244 | 36,500 | ▼ | -0.08% |
| 2025-01-23 | 3623 | ビリングシス | 44,898 | 0.68% | 1,233 | 1,233 | 1,195 | 1,196 | 77,100 | ▲ | 0.09% |
| 2025-02-07 | 3623 | ビリングシス | 37,337 | 0.56% | 1,160 | 1,163 | 1,134 | 1,145 | 74,400 | ▼ | -0.12% |
| 2025-02-07 | 3623 | ビリングシス | 37,337 | 0.56% | 1,160 | 1,163 | 1,134 | 1,145 | 74,400 | ▼ | -0.12% |
| 2025-02-13 | 3623 | ビリングシス | 32,217 | 0.49% | 1,174 | 1,196 | 1,170 | 1,185 | 68,300 | ▼ | -0.07% |
| 2025-02-14 | 3623 | ビリングシス | 52,417 | 0.79% | 1,204 | 1,212 | 1,121 | 1,125 | 144,400 | ▲ | 0.30% |
| 2025-02-17 | 3623 | ビリングシス | 38,734 | 0.59% | 1,151 | 1,285 | 1,151 | 1,279 | 298,100 | ▼ | -0.20% |
| 2025-02-19 | 3623 | ビリングシス | 41,720 | 0.63% | 1,353 | 1,353 | 1,292 | 1,351 | 114,200 | ▲ | 0.04% |
| 2025-02-25 | 3623 | ビリングシス | 34,340 | 0.52% | 1,260 | 1,303 | 1,244 | 1,303 | 110,500 | ▼ | -0.10% |
| 2025-03-03 | 3623 | ビリングシス | 31,057 | 0.47% | 1,198 | 1,200 | 1,177 | 1,182 | 18,800 | ▼ | -0.05% |
| 2025-03-06 | 3623 | ビリングシス | 33,164 | 0.50% | 1,175 | 1,224 | 1,173 | 1,204 | 32,900 | ▲ | 0.03% |
| 2025-03-13 | 3623 | ビリングシス | 32,790 | 0.49% | 1,163 | 1,180 | 1,156 | 1,157 | 28,900 | ▼ | -0.01% |
| 2025-03-21 | 3623 | ビリングシス | 33,311 | 0.50% | 1,231 | 1,247 | 1,195 | 1,247 | 46,600 | ▲ | 0.01% |
| 2025-03-26 | 3623 | ビリングシス | 32,611 | 0.49% | 1,182 | 1,222 | 1,181 | 1,205 | 31,600 | ▼ | -0.01% |
| 2025-03-27 | 3623 | ビリングシス | 35,027 | 0.53% | 1,197 | 1,231 | 1,195 | 1,227 | 29,300 | ▲ | 0.04% |
| 2025-03-28 | 3623 | ビリングシス | 31,727 | 0.48% | 1,221 | 1,254 | 1,220 | 1,226 | 22,500 | ▼ | -0.05% |
| 2024-10-11 | 3624 | アクセルＭ | 57,300 | 0.53% | 147 | 147 | 134 | 138 | 740,200 | ▲ | 0.39% |
| 2024-10-15 | 3624 | アクセルＭ | 29,600 | 0.27% | 136 | 138 | 133 | 133 | 131,400 | ▼ | -0.26% |
| 2025-01-06 | 3624 | アクセルＭ | 206,200 | 1.73% | 156 | 201 | 152 | 196 | 14,872,600 | ▲ | 1.36% |
| 2025-01-07 | 3624 | アクセルＭ | 161,600 | 1.35% | 200 | 202 | 176 | 191 | 9,634,500 | ▼ | -0.37% |
| 2025-01-08 | 3624 | アクセルＭ | 213,000 | 1.78% | 225 | 238 | 179 | 181 | 9,787,200 | ▲ | 0.42% |
| 2025-01-09 | 3624 | アクセルＭ | 228,700 | 1.92% | 173 | 173 | 156 | 166 | 3,061,100 | ▲ | 0.13% |
| 2025-01-10 | 3624 | アクセルＭ | 255,800 | 2.14% | 159 | 204 | 154 | 201 | 11,166,000 | ▲ | 0.22% |
| 2025-01-14 | 3624 | アクセルＭ | 295,400 | 2.48% | 209 | 232 | 186 | 192 | 8,188,800 | ▲ | 0.33% |
| 2025-01-15 | 3624 | アクセルＭ | 248,900 | 2.08% | 193 | 211 | 188 | 207 | 5,403,700 | ▼ | -0.39% |
| 2025-01-16 | 3624 | アクセルＭ | 286,300 | 2.40% | 215 | 219 | 194 | 199 | 3,291,600 | ▲ | 0.31% |
| 2025-01-17 | 3624 | アクセルＭ | 286,900 | 2.21% | 209 | 211 | 195 | 200 | 1,614,300 | ▼ | -0.18% |
| 2025-01-20 | 3624 | アクセルＭ | 227,900 | 1.75% | 201 | 208 | 191 | 198 | 2,079,200 | ▼ | -0.46% |
| 2025-01-21 | 3624 | アクセルＭ | 159,100 | 1.22% | 194 | 222 | 184 | 202 | 8,262,700 | ▼ | -0.53% |
| 2025-01-22 | 3624 | アクセルＭ | 218,500 | 1.68% | 200 | 210 | 193 | 203 | 2,921,900 | ▲ | 0.46% |
| 2025-01-23 | 3624 | アクセルＭ | 17,600 | 0.13% | 199 | 213 | 194 | 208 | 2,802,700 | ▼ | -1.54% |
| 2025-01-24 | 3624 | アクセルＭ | 214,200 | 1.65% | 207 | 211 | 200 | 201 | 2,809,400 | ▲ | 1.52% |
| 2025-01-27 | 3624 | アクセルＭ | 131,900 | 0.95% | 204 | 215 | 203 | 206 | 3,196,000 | ▼ | -0.70% |
| 2025-01-28 | 3624 | アクセルＭ | 285,200 | 2.06% | 209 | 212 | 203 | 203 | 1,637,700 | ▲ | 1.11% |
| 2025-01-29 | 3624 | アクセルＭ | 405,500 | 2.93% | 199 | 202 | 194 | 201 | 1,703,400 | ▲ | 0.87% |
| 2025-01-30 | 3624 | アクセルＭ | 375,900 | 2.71% | 203 | 207 | 200 | 204 | 1,199,800 | ▼ | -0.22% |
| 2025-01-30 | 3624 | アクセルＭ | 375,900 | 2.71% | 203 | 207 | 200 | 204 | 1,199,800 | ▼ | -0.22% |
| 2025-01-31 | 3624 | アクセルＭ | 297,600 | 2.15% | 203 | 207 | 199 | 202 | 867,500 | ▼ | -0.56% |
| 2025-01-31 | 3624 | アクセルＭ | 297,600 | 2.15% | 203 | 207 | 199 | 202 | 867,500 | ▼ | -0.56% |
| 2025-02-04 | 3624 | アクセルＭ | 387,700 | 2.65% | 208 | 211 | 200 | 200 | 1,011,600 | ▲ | 0.50% |
| 2025-02-04 | 3624 | アクセルＭ | 387,700 | 2.65% | 208 | 211 | 200 | 200 | 1,011,600 | ▲ | 0.50% |
| 2025-02-05 | 3624 | アクセルＭ | 447,900 | 3.06% | 198 | 203 | 196 | 197 | 1,413,600 | ▲ | 0.41% |
| 2025-02-05 | 3624 | アクセルＭ | 447,900 | 3.06% | 198 | 203 | 196 | 197 | 1,413,600 | ▲ | 0.41% |
| 2025-02-06 | 3624 | アクセルＭ | 538,900 | 3.69% | 198 | 202 | 195 | 195 | 861,600 | ▲ | 0.62% |
| 2025-02-06 | 3624 | アクセルＭ | 538,900 | 3.69% | 198 | 202 | 195 | 195 | 861,600 | ▲ | 0.62% |
| 2025-02-07 | 3624 | アクセルＭ | 604,000 | 4.13% | 195 | 195 | 183 | 190 | 1,315,400 | ▲ | 0.43% |
| 2025-02-07 | 3624 | アクセルＭ | 604,000 | 4.13% | 195 | 195 | 183 | 190 | 1,315,400 | ▲ | 0.43% |
| 2025-02-10 | 3624 | アクセルＭ | 549,200 | 3.76% | 194 | 200 | 189 | 194 | 1,216,000 | ▼ | -0.37% |
| 2025-02-10 | 3624 | アクセルＭ | 549,200 | 3.76% | 194 | 200 | 189 | 194 | 1,216,000 | ▼ | -0.37% |
| 2025-02-12 | 3624 | アクセルＭ | 577,600 | 3.95% | 194 | 194 | 187 | 188 | 1,188,900 | ▲ | 0.19% |
| 2025-02-12 | 3624 | アクセルＭ | 577,600 | 3.95% | 194 | 194 | 187 | 188 | 1,188,900 | ▲ | 0.19% |
| 2025-02-13 | 3624 | アクセルＭ | 510,700 | 3.49% | 185 | 185 | 169 | 174 | 1,831,500 | ▼ | -0.46% |
| 2025-02-14 | 3624 | アクセルＭ | 408,400 | 2.79% | 149 | 184 | 149 | 164 | 3,409,700 | ▼ | -0.70% |
| 2025-02-17 | 3624 | アクセルＭ | 302,300 | 2.07% | 161 | 179 | 157 | 173 | 1,225,900 | ▼ | -0.72% |
| 2025-02-18 | 3624 | アクセルＭ | 372,400 | 2.55% | 171 | 172 | 162 | 165 | 1,046,200 | ▲ | 0.48% |
| 2025-02-19 | 3624 | アクセルＭ | 416,600 | 2.85% | 166 | 184 | 166 | 183 | 1,964,300 | ▲ | 0.30% |
| 2025-02-20 | 3624 | アクセルＭ | 452,800 | 3.10% | 184 | 184 | 175 | 177 | 963,400 | ▲ | 0.25% |
| 2025-02-21 | 3624 | アクセルＭ | 509,000 | 3.48% | 180 | 186 | 166 | 167 | 1,483,800 | ▲ | 0.37% |
| 2025-02-25 | 3624 | アクセルＭ | 514,200 | 3.52% | 165 | 175 | 160 | 172 | 790,500 | ▲ | 0.04% |
| 2025-02-26 | 3624 | アクセルＭ | 456,100 | 3.12% | 167 | 171 | 154 | 161 | 1,550,600 | ▼ | -0.39% |
| 2025-02-27 | 3624 | アクセルＭ | 384,400 | 2.63% | 160 | 174 | 160 | 166 | 977,200 | ▼ | -0.49% |
| 2025-02-28 | 3624 | アクセルＭ | 340,100 | 2.32% | 163 | 164 | 156 | 156 | 484,100 | ▼ | -0.31% |
| 2025-03-03 | 3624 | アクセルＭ | 327,300 | 2.24% | 159 | 164 | 157 | 164 | 350,200 | ▼ | -0.07% |
| 2025-03-04 | 3624 | アクセルＭ | 300,200 | 1.95% | 160 | 162 | 149 | 151 | 820,000 | ▼ | -0.29% |
| 2025-03-05 | 3624 | アクセルＭ | 203,600 | 1.32% | 148 | 152 | 138 | 139 | 1,531,800 | ▼ | -0.62% |
| 2025-03-06 | 3624 | アクセルＭ | 156,100 | 1.01% | 140 | 146 | 136 | 138 | 804,500 | ▼ | -0.31% |
| 2025-03-07 | 3624 | アクセルＭ | 33,200 | 0.21% | 134 | 139 | 132 | 134 | 724,700 | ▼ | -0.80% |
| 2025-04-15 | 3624 | アクセルＭ | 162,100 | 0.97% | 97 | 100 | 96 | 97 | 2,577,100 | ▲ | 0.62% |
| 2025-04-16 | 3624 | アクセルＭ | 183,100 | 1.09% | 96 | 99 | 92 | 93 | 1,715,300 | ▲ | 0.12% |
| 2024-09-17 | 3625 | テックファム | 39,100 | 0.52% | 551 | 624 | 525 | 537 | 1,892,100 | ▲ | 0.35% |
| 2024-09-19 | 3625 | テックファム | 19,000 | 0.25% | 565 | 584 | 549 | 570 | 284,800 | ▼ | -0.27% |
| 2024-05-27 | 3652 | ＤＭＰ | 16,300 | 0.51% | 2,431 | 2,486 | 2,403 | 2,467 | 20,900 | ▲ | 0.10% |
| 2024-05-30 | 3652 | ＤＭＰ | 15,400 | 0.48% | 2,378 | 2,453 | 2,355 | 2,404 | 22,200 | ▼ | -0.03% |
| 2025-04-16 | 3652 | ＤＭＰ | 28,215 | 0.89% | 1,632 | 1,930 | 1,573 | 1,930 | 384,200 | ▲ | 0.58% |
| 2024-03-14 | 3653 | モルフォ | 27,300 | 0.50% | 1,832 | 1,835 | 1,766 | 1,818 | 59,500 | ▲ | 0.17% |
| 2024-03-18 | 3653 | モルフォ | 20,100 | 0.37% | 1,718 | 1,827 | 1,648 | 1,827 | 213,500 | ▼ | -0.13% |
| 2024-04-11 | 3655 | ブレインＰ | 115,455 | 0.51% | 1,296 | 1,312 | 1,282 | 1,290 | 312,300 | ▲ | 0.06% |
| 2024-04-16 | 3655 | ブレインＰ | 109,978 | 0.49% | 1,251 | 1,282 | 1,242 | 1,254 | 312,100 | ▼ | -0.02% |
| 2024-04-17 | 3655 | ブレインＰ | 118,466 | 0.53% | 1,255 | 1,278 | 1,237 | 1,256 | 311,700 | ▲ | 0.04% |
| 2024-04-18 | 3655 | ブレインＰ | 110,885 | 0.49% | 1,251 | 1,269 | 1,231 | 1,256 | 217,000 | ▼ | -0.04% |
| 2024-04-24 | 3655 | ブレインＰ | 111,908 | 0.50% | 1,231 | 1,251 | 1,220 | 1,236 | 254,200 | ▲ | 0.01% |
| 2024-05-01 | 3655 | ブレインＰ | 134,850 | 0.60% | 1,215 | 1,223 | 1,194 | 1,202 | 348,800 | ▲ | 0.09% |
| 2024-05-10 | 3655 | ブレインＰ | 158,013 | 0.70% | 1,250 | 1,255 | 1,180 | 1,194 | 573,400 | ▲ | 0.09% |
| 2024-05-13 | 3655 | ブレインＰ | 129,775 | 0.58% | 1,314 | 1,374 | 1,305 | 1,340 | 1,457,600 | ▼ | -0.12% |
| 2024-05-17 | 3655 | ブレインＰ | 139,323 | 0.62% | 1,325 | 1,332 | 1,265 | 1,266 | 428,600 | ▲ | 0.04% |
| 2024-05-20 | 3655 | ブレインＰ | 123,635 | 0.55% | 1,250 | 1,285 | 1,235 | 1,255 | 449,300 | ▼ | -0.06% |
| 2024-05-22 | 3655 | ブレインＰ | 107,731 | 0.48% | 1,227 | 1,233 | 1,176 | 1,176 | 457,200 | ▼ | -0.07% |
| 2024-05-29 | 3655 | ブレインＰ | 114,819 | 0.51% | 1,120 | 1,124 | 1,068 | 1,072 | 522,900 | ▲ | 0.03% |
| 2024-05-30 | 3655 | ブレインＰ | 105,807 | 0.47% | 1,050 | 1,090 | 1,047 | 1,085 | 296,900 | ▼ | -0.04% |
| 2025-02-12 | 3655 | ブレインＰ | 181,695 | 0.81% | 1,224 | 1,394 | 1,188 | 1,315 | 2,783,400 | ▲ | 0.50% |
| 2025-02-12 | 3655 | ブレインＰ | 181,695 | 0.81% | 1,224 | 1,394 | 1,188 | 1,315 | 2,783,400 | ▲ | 0.50% |
| 2025-02-13 | 3655 | ブレインＰ | 109,050 | 0.48% | 1,310 | 1,379 | 1,278 | 1,341 | 1,021,800 | ▼ | -0.33% |
| 2025-02-21 | 3655 | ブレインＰ | 126,259 | 0.56% | 1,260 | 1,284 | 1,245 | 1,245 | 283,500 | ▲ | 0.26% |
| 2025-02-26 | 3655 | ブレインＰ | 103,952 | 0.46% | 1,175 | 1,182 | 1,150 | 1,172 | 349,900 | ▼ | -0.10% |
| 2025-03-19 | 3655 | ブレインＰ | 116,523 | 0.52% | 1,128 | 1,134 | 1,110 | 1,111 | 186,400 | ▲ | 0.06% |
| 2025-03-25 | 3655 | ブレインＰ | 111,100 | 0.49% | 1,107 | 1,117 | 1,082 | 1,085 | 175,000 | ▼ | -0.03% |
| 2025-04-10 | 3655 | ブレインＰ | 113,234 | 0.50% | 990 | 990 | 951 | 975 | 350,900 | ▲ | 0.07% |
| 2025-04-11 | 3655 | ブレインＰ | 171,175 | 0.76% | 946 | 1,029 | 933 | 1,028 | 373,900 | ▲ | 0.26% |
| 2025-04-14 | 3655 | ブレインＰ | 188,410 | 0.84% | 1,037 | 1,051 | 1,013 | 1,014 | 233,200 | ▲ | 0.07% |
| 2024-03-05 | 3656 | ＫＬａｂ | 202,862 | 0.49% | 343 | 352 | 335 | 350 | 1,480,200 | ▼ | -0.14% |
| 2024-03-15 | 3656 | ＫＬａｂ | 265,202 | 0.64% | 346 | 358 | 335 | 350 | 2,687,100 | ▲ | 0.29% |
| 2024-03-18 | 3656 | ＫＬａｂ | 98,002 | 0.23% | 354 | 364 | 351 | 364 | 1,693,100 | ▼ | -0.41% |
| 2024-03-28 | 3656 | ＫＬａｂ | 234,118 | 0.56% | 374 | 377 | 351 | 361 | 2,750,300 | ▲ | 0.12% |
| 2024-03-29 | 3656 | ＫＬａｂ | 89,010 | 0.21% | 353 | 364 | 353 | 354 | 1,466,200 | ▼ | -0.35% |
| 2024-06-06 | 3656 | ＫＬａｂ | 253,084 | 0.58% | 214 | 214 | 206 | 206 | 1,188,600 | ▲ | 0.24% |
| 2024-06-07 | 3656 | ＫＬａｂ | 329,499 | 0.75% | 206 | 218 | 205 | 215 | 2,662,800 | ▲ | 0.17% |
| 2024-06-10 | 3656 | ＫＬａｂ | 363,679 | 0.83% | 216 | 226 | 214 | 223 | 2,098,400 | ▲ | 0.07% |
| 2024-06-11 | 3656 | ＫＬａｂ | 287,686 | 0.64% | 220 | 224 | 218 | 221 | 936,000 | ▼ | -0.18% |
| 2024-06-12 | 3656 | ＫＬａｂ | 199,587 | 0.44% | 222 | 227 | 218 | 220 | 1,015,400 | ▼ | -0.20% |
| 2024-06-13 | 3656 | ＫＬａｂ | 225,333 | 0.50% | 221 | 230 | 220 | 227 | 2,578,200 | ▲ | 0.06% |
| 2024-06-14 | 3656 | ＫＬａｂ | 113,625 | 0.25% | 225 | 235 | 224 | 235 | 1,394,800 | ▼ | -0.25% |
| 2024-08-02 | 3656 | ＫＬａｂ | 233,033 | 0.50% | 215 | 222 | 212 | 213 | 1,456,400 | ▲ | 0.09% |
| 2024-08-05 | 3656 | ＫＬａｂ | 210,398 | 0.45% | 200 | 202 | 171 | 175 | 2,832,500 | ▼ | -0.04% |
| 2025-01-15 | 3656 | ＫＬａｂ | 246,007 | 0.50% | 139 | 141 | 136 | 137 | 631,300 | ▲ | 0.21% |
| 2025-01-17 | 3656 | ＫＬａｂ | 357,937 | 0.73% | 133 | 140 | 133 | 134 | 1,269,400 | ▲ | 0.23% |
| 2025-01-20 | 3656 | ＫＬａｂ | 230,858 | 0.47% | 136 | 143 | 136 | 140 | 914,400 | ▼ | -0.26% |
| 2025-03-03 | 3656 | ＫＬａｂ | 319,183 | 0.64% | 147 | 153 | 140 | 140 | 1,168,500 | ▲ | 0.29% |
| 2025-03-04 | 3656 | ＫＬａｂ | 235,855 | 0.46% | 139 | 143 | 137 | 142 | 702,400 | ▼ | -0.18% |
| 2025-03-05 | 3656 | ＫＬａｂ | 259,961 | 0.51% | 141 | 143 | 140 | 141 | 371,400 | ▲ | 0.04% |
| 2025-03-06 | 3656 | ＫＬａｂ | 53,696 | 0.10% | 142 | 145 | 142 | 145 | 501,500 | ▼ | -0.41% |
| 2024-05-22 | 3664 | モブキャスト | 513,800 | 1.15% | 56 | 78 | 56 | 71 | 29,062,600 | ▲ | 0.96% |
| 2024-05-23 | 3664 | モブキャスト | 490,200 | 1.09% | 70 | 70 | 62 | 64 | 6,105,500 | ▼ | -0.05% |
| 2024-05-31 | 3664 | モブキャスト | 498,100 | 1.11% | 58 | 58 | 56 | 56 | 449,500 | ▲ | 0.02% |
| 2024-06-06 | 3664 | モブキャスト | 536,900 | 1.20% | 59 | 60 | 57 | 57 | 499,200 | ▲ | 0.08% |
| 2024-06-07 | 3664 | モブキャスト | 588,500 | 1.31% | 57 | 58 | 56 | 57 | 602,300 | ▲ | 0.11% |
| 2024-06-13 | 3664 | モブキャスト | 628,500 | 1.40% | 56 | 65 | 56 | 61 | 3,545,500 | ▲ | 0.08% |
| 2024-06-17 | 3664 | モブキャスト | 687,200 | 1.53% | 57 | 60 | 57 | 58 | 642,000 | ▲ | 0.13% |
| 2024-06-19 | 3664 | モブキャスト | 737,300 | 1.65% | 58 | 58 | 55 | 55 | 860,500 | ▲ | 0.11% |
| 2024-06-27 | 3664 | モブキャスト | 760,000 | 1.70% | 55 | 55 | 54 | 54 | 200,400 | ▲ | 0.05% |
| 2024-07-04 | 3664 | モブキャスト | 804,900 | 1.80% | 54 | 54 | 53 | 53 | 443,800 | ▲ | 0.10% |
| 2024-07-04 | 3664 | モブキャスト | 804,900 | 1.80% | 54 | 54 | 53 | 53 | 443,800 | ▲ | 0.10% |
| 2024-07-08 | 3664 | モブキャスト | 861,100 | 1.92% | 53 | 54 | 52 | 52 | 616,500 | ▲ | 0.11% |
| 2024-07-10 | 3664 | モブキャスト | 920,400 | 2.06% | 51 | 52 | 51 | 51 | 401,100 | ▲ | 0.14% |
| 2024-07-11 | 3664 | モブキャスト | 941,100 | 2.10% | 51 | 52 | 51 | 51 | 369,800 | ▲ | 0.04% |
| 2024-07-16 | 3664 | モブキャスト | 1,002,100 | 2.24% | 52 | 55 | 51 | 54 | 618,500 | ▲ | 0.14% |
| 2024-07-18 | 3664 | モブキャスト | 1,040,700 | 2.33% | 53 | 53 | 52 | 52 | 510,500 | ▲ | 0.08% |
| 2024-07-23 | 3664 | モブキャスト | 1,100,200 | 2.46% | 52 | 54 | 52 | 52 | 497,500 | ▲ | 0.12% |
| 2024-07-24 | 3664 | モブキャスト | 1,127,300 | 2.52% | 53 | 54 | 52 | 52 | 615,200 | ▲ | 0.06% |
| 2024-07-25 | 3664 | モブキャスト | 1,164,300 | 2.60% | 51 | 52 | 50 | 51 | 815,400 | ▲ | 0.08% |
| 2024-07-30 | 3664 | モブキャスト | 1,207,000 | 2.70% | 53 | 53 | 52 | 52 | 371,600 | ▲ | 0.10% |
| 2024-08-02 | 3664 | モブキャスト | 1,277,200 | 2.86% | 51 | 51 | 49 | 49 | 871,600 | ▲ | 0.15% |
| 2024-08-19 | 3664 | モブキャスト | 1,246,300 | 2.79% | 50 | 52 | 50 | 51 | 567,700 | ▼ | -0.06% |
| 2024-08-23 | 3664 | モブキャスト | 1,257,500 | 2.81% | 51 | 51 | 50 | 50 | 368,400 | ▲ | 0.02% |
| 2024-08-29 | 3664 | モブキャスト | 1,180,800 | 2.64% | 50 | 51 | 50 | 51 | 505,000 | ▼ | -0.06% |
| 2024-09-17 | 3664 | モブキャスト | 1,151,100 | 2.57% | 47 | 48 | 46 | 46 | 294,800 | ▼ | -0.07% |
| 2024-09-24 | 3664 | モブキャスト | 1,109,300 | 2.48% | 47 | 49 | 47 | 48 | 724,400 | ▼ | -0.08% |
| 2024-09-27 | 3664 | モブキャスト | 1,066,400 | 2.38% | 49 | 49 | 48 | 48 | 471,200 | ▼ | -0.10% |
| 2024-09-30 | 3664 | モブキャスト | 1,073,500 | 2.40% | 46 | 47 | 46 | 46 | 336,300 | ▲ | 0.02% |
| 2024-10-01 | 3664 | モブキャスト | 1,047,900 | 2.34% | 46 | 48 | 46 | 47 | 592,600 | ▼ | -0.06% |
| 2024-10-03 | 3664 | モブキャスト | 1,009,800 | 2.26% | 47 | 49 | 47 | 49 | 638,200 | ▼ | -0.08% |
| 2024-10-07 | 3664 | モブキャスト | 974,200 | 2.18% | 48 | 48 | 46 | 46 | 724,700 | ▼ | -0.07% |
| 2024-10-10 | 3664 | モブキャスト | 915,100 | 2.05% | 44 | 45 | 44 | 44 | 652,500 | ▼ | -0.13% |
| 2024-10-11 | 3664 | モブキャスト | 892,400 | 1.99% | 44 | 45 | 44 | 44 | 403,600 | ▼ | -0.05% |
| 2024-10-17 | 3664 | モブキャスト | 830,400 | 1.86% | 44 | 44 | 43 | 44 | 485,400 | ▼ | -0.12% |
| 2024-10-18 | 3664 | モブキャスト | 858,900 | 1.92% | 44 | 56 | 43 | 43 | 8,036,200 | ▲ | 0.05% |
| 2024-10-21 | 3664 | モブキャスト | 824,400 | 1.84% | 42 | 42 | 40 | 42 | 1,419,700 | ▼ | -0.07% |
| 2024-10-22 | 3664 | モブキャスト | 792,600 | 1.77% | 41 | 42 | 40 | 41 | 801,500 | ▼ | -0.07% |
| 2024-10-23 | 3664 | モブキャスト | 740,100 | 1.65% | 40 | 40 | 39 | 40 | 772,700 | ▼ | -0.12% |
| 2024-10-28 | 3664 | モブキャスト | 707,900 | 1.58% | 38 | 39 | 37 | 38 | 1,050,700 | ▼ | -0.06% |
| 2024-10-30 | 3664 | モブキャスト | 626,300 | 1.40% | 40 | 40 | 38 | 39 | 721,800 | ▼ | -0.18% |
| 2024-10-31 | 3664 | モブキャスト | 622,800 | 1.39% | 40 | 41 | 39 | 41 | 1,013,300 | ▼ | -0.01% |
| 2024-11-05 | 3664 | モブキャスト | 581,600 | 1.29% | 40 | 40 | 38 | 40 | 874,600 | ▼ | -0.09% |
| 2024-11-06 | 3664 | モブキャスト | 524,500 | 1.16% | 39 | 41 | 38 | 41 | 1,133,700 | ▼ | -0.13% |
| 2024-11-08 | 3664 | モブキャスト | 499,100 | 1.07% | 40 | 41 | 40 | 40 | 790,700 | ▼ | -0.08% |
| 2024-11-11 | 3664 | モブキャスト | 462,900 | 0.99% | 40 | 41 | 40 | 40 | 877,500 | ▼ | -0.08% |
| 2024-11-12 | 3664 | モブキャスト | 414,400 | 0.88% | 40 | 42 | 40 | 42 | 1,420,800 | ▼ | -0.10% |
| 2024-11-21 | 3664 | モブキャスト | 366,100 | 0.78% | 39 | 40 | 39 | 39 | 669,700 | ▼ | -0.09% |
| 2024-11-27 | 3664 | モブキャスト | 374,900 | 0.80% | 39 | 40 | 38 | 38 | 863,300 | ▲ | 0.02% |
| 2024-11-28 | 3664 | モブキャスト | 371,400 | 0.79% | 38 | 39 | 38 | 38 | 580,200 | ▼ | -0.01% |
| 2024-12-06 | 3664 | モブキャスト | 324,300 | 0.68% | 38 | 38 | 37 | 37 | 759,700 | ▼ | -0.10% |
| 2024-12-09 | 3664 | モブキャスト | 357,500 | 0.75% | 37 | 37 | 36 | 37 | 1,225,100 | ▲ | 0.06% |
| 2024-12-10 | 3664 | モブキャスト | 305,900 | 0.64% | 37 | 37 | 35 | 35 | 1,682,000 | ▼ | -0.10% |
| 2024-12-11 | 3664 | モブキャスト | 254,600 | 0.53% | 35 | 37 | 35 | 35 | 951,200 | ▼ | -0.10% |
| 2024-12-12 | 3664 | モブキャスト | 224,000 | 0.47% | 36 | 36 | 35 | 36 | 735,800 | ▼ | -0.06% |
| 2025-04-04 | 3664 | モブキャスト | 325,200 | 0.57% | 32 | 33 | 30 | 31 | 2,388,300 | ▲ | 0.42% |
| 2025-04-07 | 3664 | モブキャスト | 136,100 | 0.24% | 28 | 31 | 26 | 29 | 2,382,900 | ▼ | -0.32% |
| 2024-03-01 | 3667 | ｅｎｉｓｈ | 96,117 | 0.44% | 284 | 287 | 262 | 270 | 4,086,400 | ▼ | -0.12% |
| 2024-07-10 | 3667 | ｅｎｉｓｈ | 131,017 | 0.50% | 290 | 296 | 280 | 282 | 715,700 | ▲ | 0.03% |
| 2024-07-11 | 3667 | ｅｎｉｓｈ | 22,717 | 0.08% | 280 | 284 | 258 | 263 | 2,629,400 | ▼ | -0.42% |
| 2024-08-29 | 3667 | ｅｎｉｓｈ | 262,117 | 0.97% | 214 | 215 | 210 | 212 | 1,281,400 | ▲ | 0.10% |
| 2024-08-30 | 3667 | ｅｎｉｓｈ | 276,217 | 1.02% | 212 | 214 | 207 | 207 | 1,458,500 | ▲ | 0.05% |
| 2024-09-02 | 3667 | ｅｎｉｓｈ | 188,217 | 0.70% | 208 | 209 | 204 | 209 | 1,077,300 | ▼ | -0.32% |
| 2024-09-04 | 3667 | ｅｎｉｓｈ | 217,117 | 0.80% | 201 | 202 | 193 | 196 | 2,050,600 | ▲ | 0.10% |
| 2024-09-05 | 3667 | ｅｎｉｓｈ | 300,317 | 1.11% | 192 | 196 | 188 | 189 | 1,474,900 | ▲ | 0.31% |
| 2024-09-06 | 3667 | ｅｎｉｓｈ | 348,217 | 1.29% | 190 | 192 | 183 | 184 | 1,349,700 | ▲ | 0.17% |
| 2024-09-09 | 3667 | ｅｎｉｓｈ | 212,517 | 0.79% | 175 | 182 | 173 | 181 | 1,381,300 | ▼ | -0.50% |
| 2024-09-11 | 3667 | ｅｎｉｓｈ | 153,617 | 0.57% | 182 | 183 | 174 | 178 | 1,078,200 | ▼ | -0.22% |
| 2024-09-13 | 3667 | ｅｎｉｓｈ | 334,117 | 1.24% | 179 | 179 | 172 | 174 | 1,183,500 | ▲ | 0.55% |
| 2024-09-17 | 3667 | ｅｎｉｓｈ | 318,117 | 1.18% | 174 | 175 | 167 | 174 | 787,100 | ▼ | -0.06% |
| 2024-09-18 | 3667 | ｅｎｉｓｈ | 142,817 | 0.53% | 176 | 182 | 176 | 181 | 862,000 | ▼ | -0.64% |
| 2024-09-19 | 3667 | ｅｎｉｓｈ | 97,417 | 0.36% | 183 | 192 | 183 | 189 | 1,134,000 | ▼ | -0.17% |
| 2024-09-20 | 3667 | ｅｎｉｓｈ | 180,517 | 0.67% | 192 | 197 | 187 | 195 | 1,188,900 | ▲ | 0.31% |
| 2024-09-24 | 3667 | ｅｎｉｓｈ | 215,417 | 0.80% | 194 | 196 | 190 | 194 | 607,800 | ▲ | 0.13% |
| 2024-09-26 | 3667 | ｅｎｉｓｈ | 204,417 | 0.76% | 196 | 200 | 193 | 198 | 615,100 | ▼ | -0.04% |
| 2024-09-27 | 3667 | ｅｎｉｓｈ | 250,317 | 0.93% | 195 | 198 | 188 | 188 | 1,091,900 | ▲ | 0.17% |
| 2024-09-30 | 3667 | ｅｎｉｓｈ | 269,117 | 1.00% | 180 | 187 | 180 | 181 | 1,023,100 | ▲ | 0.06% |
| 2024-10-01 | 3667 | ｅｎｉｓｈ | 262,117 | 0.97% | 183 | 185 | 181 | 182 | 467,800 | ▼ | -0.03% |
| 2024-10-02 | 3667 | ｅｎｉｓｈ | 276,517 | 1.03% | 180 | 182 | 178 | 180 | 656,400 | ▲ | 0.06% |
| 2024-10-03 | 3667 | ｅｎｉｓｈ | 249,217 | 0.92% | 181 | 184 | 181 | 182 | 413,900 | ▼ | -0.10% |
| 2024-10-04 | 3667 | ｅｎｉｓｈ | 271,217 | 1.01% | 183 | 183 | 177 | 179 | 659,600 | ▲ | 0.08% |
| 2024-10-07 | 3667 | ｅｎｉｓｈ | 202,617 | 0.75% | 182 | 183 | 179 | 181 | 477,000 | ▼ | -0.26% |
| 2024-10-09 | 3667 | ｅｎｉｓｈ | 275,117 | 1.02% | 180 | 180 | 176 | 178 | 545,900 | ▲ | 0.27% |
| 2024-10-10 | 3667 | ｅｎｉｓｈ | 363,317 | 1.35% | 176 | 178 | 171 | 172 | 692,400 | ▲ | 0.33% |
| 2024-10-11 | 3667 | ｅｎｉｓｈ | 300,717 | 1.12% | 172 | 174 | 168 | 169 | 513,000 | ▼ | -0.23% |
| 2024-10-15 | 3667 | ｅｎｉｓｈ | 266,517 | 0.99% | 169 | 175 | 167 | 175 | 577,800 | ▼ | -0.13% |
| 2024-10-18 | 3667 | ｅｎｉｓｈ | 286,917 | 1.06% | 172 | 174 | 170 | 174 | 334,000 | ▲ | 0.07% |
| 2024-10-22 | 3667 | ｅｎｉｓｈ | 390,117 | 1.45% | 173 | 173 | 167 | 168 | 625,900 | ▲ | 0.38% |
| 2024-10-24 | 3667 | ｅｎｉｓｈ | 367,517 | 1.36% | 163 | 168 | 163 | 165 | 430,000 | ▼ | -0.08% |
| 2024-10-25 | 3667 | ｅｎｉｓｈ | 335,017 | 1.24% | 165 | 166 | 160 | 163 | 797,600 | ▼ | -0.12% |
| 2024-10-28 | 3667 | ｅｎｉｓｈ | 258,717 | 0.96% | 164 | 168 | 162 | 168 | 494,800 | ▼ | -0.28% |
| 2024-10-30 | 3667 | ｅｎｉｓｈ | 172,517 | 0.64% | 171 | 175 | 169 | 172 | 687,100 | ▼ | -0.31% |
| 2024-10-31 | 3667 | ｅｎｉｓｈ | 143,717 | 0.53% | 171 | 175 | 171 | 174 | 545,900 | ▼ | -0.10% |
| 2024-11-05 | 3667 | ｅｎｉｓｈ | 179,817 | 0.66% | 171 | 174 | 169 | 172 | 259,500 | ▲ | 0.13% |
| 2024-11-06 | 3667 | ｅｎｉｓｈ | 120,917 | 0.45% | 173 | 177 | 172 | 176 | 667,800 | ▼ | -0.21% |
| 2024-11-07 | 3667 | ｅｎｉｓｈ | 151,717 | 0.56% | 177 | 178 | 173 | 174 | 338,600 | ▲ | 0.11% |
| 2024-11-08 | 3667 | ｅｎｉｓｈ | 193,317 | 0.72% | 173 | 180 | 173 | 174 | 655,800 | ▲ | 0.15% |
| 2024-11-11 | 3667 | ｅｎｉｓｈ | 75,317 | 0.28% | 169 | 184 | 166 | 179 | 895,700 | ▼ | -0.43% |
| 2024-11-27 | 3667 | ｅｎｉｓｈ | 148,017 | 0.55% | 174 | 174 | 168 | 168 | 572,100 | ▲ | 0.38% |
| 2024-11-28 | 3667 | ｅｎｉｓｈ | 162,117 | 0.60% | 167 | 169 | 166 | 167 | 548,200 | ▲ | 0.04% |
| 2024-11-29 | 3667 | ｅｎｉｓｈ | 152,317 | 0.56% | 167 | 167 | 163 | 164 | 501,500 | ▼ | -0.03% |
| 2024-12-02 | 3667 | ｅｎｉｓｈ | 186,017 | 0.69% | 162 | 164 | 160 | 160 | 930,600 | ▲ | 0.12% |
| 2024-12-03 | 3667 | ｅｎｉｓｈ | 205,412 | 0.76% | 163 | 165 | 159 | 159 | 564,000 | ▲ | 0.07% |
| 2024-12-04 | 3667 | ｅｎｉｓｈ | 255,912 | 0.95% | 159 | 160 | 156 | 156 | 537,100 | ▲ | 0.18% |
| 2024-12-06 | 3667 | ｅｎｉｓｈ | 179,712 | 0.66% | 155 | 159 | 153 | 158 | 492,300 | ▼ | -0.28% |
| 2024-12-09 | 3667 | ｅｎｉｓｈ | 148,412 | 0.55% | 159 | 161 | 158 | 158 | 286,400 | ▼ | -0.10% |
| 2024-12-11 | 3667 | ｅｎｉｓｈ | 228,912 | 0.85% | 160 | 160 | 155 | 156 | 469,800 | ▲ | 0.29% |
| 2024-12-12 | 3667 | ｅｎｉｓｈ | 262,012 | 0.97% | 156 | 157 | 153 | 155 | 378,800 | ▲ | 0.12% |
| 2024-12-13 | 3667 | ｅｎｉｓｈ | 274,912 | 1.02% | 154 | 155 | 152 | 153 | 309,900 | ▲ | 0.05% |
| 2024-12-18 | 3667 | ｅｎｉｓｈ | 206,212 | 0.76% | 152 | 156 | 151 | 153 | 347,300 | ▼ | -0.26% |
| 2024-12-19 | 3667 | ｅｎｉｓｈ | 280,412 | 1.04% | 150 | 151 | 148 | 149 | 430,100 | ▲ | 0.28% |
| 2024-12-20 | 3667 | ｅｎｉｓｈ | 251,412 | 0.93% | 148 | 152 | 148 | 149 | 501,100 | ▼ | -0.10% |
| 2024-12-23 | 3667 | ｅｎｉｓｈ | 283,112 | 1.05% | 148 | 149 | 144 | 144 | 572,900 | ▲ | 0.12% |
| 2024-12-24 | 3667 | ｅｎｉｓｈ | 313,612 | 1.16% | 144 | 146 | 142 | 142 | 482,900 | ▲ | 0.10% |
| 2024-12-25 | 3667 | ｅｎｉｓｈ | 261,812 | 0.97% | 142 | 146 | 142 | 145 | 483,100 | ▼ | -0.18% |
| 2024-12-26 | 3667 | ｅｎｉｓｈ | 129,422 | 0.48% | 135 | 142 | 134 | 139 | 1,086,100 | ▼ | -0.49% |
| 2025-01-08 | 3667 | ｅｎｉｓｈ | 144,111 | 0.53% | 137 | 137 | 132 | 133 | 517,200 | ▲ | 0.26% |
| 2025-01-09 | 3667 | ｅｎｉｓｈ | 96,511 | 0.35% | 132 | 136 | 129 | 134 | 903,700 | ▼ | -0.18% |
| 2025-04-02 | 3667 | ｅｎｉｓｈ | 178,496 | 0.61% | 130 | 132 | 112 | 115 | 8,340,500 | ▲ | 0.42% |
| 2025-04-04 | 3667 | ｅｎｉｓｈ | 147,324 | 0.50% | 106 | 109 | 99 | 104 | 1,609,900 | ▼ | -0.10% |
| 2025-04-07 | 3667 | ｅｎｉｓｈ | 140,050 | 0.48% | 89 | 97 | 85 | 89 | 2,576,600 | ▼ | -0.02% |
| 2024-09-13 | 3672 | オルトＰ | 53,074 | 0.25% | 101 | 101 | 97 | 98 | 420,900 | ▼ | -0.36% |
| 2024-10-09 | 3672 | オルトＰ | 159,449 | 0.73% | 102 | 122 | 100 | 100 | 8,025,300 | ▲ | 0.68% |
| 2024-10-10 | 3672 | オルトＰ | 146,749 | 0.67% | 100 | 101 | 97 | 97 | 647,900 | ▼ | -0.05% |
| 2024-10-16 | 3672 | オルトＰ | 110,750 | 0.51% | 95 | 97 | 94 | 94 | 90,600 | ▼ | -0.16% |
| 2024-10-17 | 3672 | オルトＰ | 108,170 | 0.49% | 95 | 95 | 93 | 95 | 184,500 | ▼ | -0.02% |
| 2025-03-10 | 3672 | オルトＰ | 812,225 | 2.06% | 72 | 84 | 71 | 82 | 32,539,000 | ▲ | 1.92% |
| 2025-03-11 | 3672 | オルトＰ | 1,052,740 | 2.67% | 79 | 85 | 77 | 84 | 14,871,900 | ▲ | 0.60% |
| 2025-03-12 | 3672 | オルトＰ | 457,519 | 1.16% | 88 | 95 | 85 | 93 | 16,682,100 | ▼ | -1.51% |
| 2025-03-13 | 3672 | オルトＰ | 405,334 | 1.02% | 89 | 95 | 86 | 88 | 13,971,400 | ▼ | -0.13% |
| 2025-03-14 | 3672 | オルトＰ | 93,669 | 0.23% | 90 | 91 | 65 | 69 | 19,888,100 | ▼ | -0.79% |
| 2025-01-14 | 3680 | ホットリンク | 104,075 | 0.65% | 258 | 258 | 247 | 247 | 275,100 | ▲ | 0.35% |
| 2025-01-16 | 3680 | ホットリンク | 68,005 | 0.42% | 248 | 252 | 245 | 249 | 286,600 | ▼ | -0.23% |
| 2025-02-03 | 3680 | ホットリンク | 87,134 | 0.54% | 260 | 263 | 253 | 258 | 137,600 | ▲ | 0.13% |
| 2025-02-03 | 3680 | ホットリンク | 87,134 | 0.54% | 260 | 263 | 253 | 258 | 137,600 | ▲ | 0.13% |
| 2025-02-05 | 3680 | ホットリンク | 98,740 | 0.61% | 258 | 259 | 255 | 257 | 56,500 | ▲ | 0.06% |
| 2025-02-05 | 3680 | ホットリンク | 98,740 | 0.61% | 258 | 259 | 255 | 257 | 56,500 | ▲ | 0.06% |
| 2025-02-06 | 3680 | ホットリンク | 95,640 | 0.59% | 261 | 266 | 260 | 266 | 114,600 | ▼ | -0.02% |
| 2025-02-06 | 3680 | ホットリンク | 95,640 | 0.59% | 261 | 266 | 260 | 266 | 114,600 | ▼ | -0.02% |
| 2025-02-07 | 3680 | ホットリンク | 97,365 | 0.60% | 264 | 266 | 262 | 266 | 64,700 | ▲ | 0.01% |
| 2025-02-07 | 3680 | ホットリンク | 97,365 | 0.60% | 264 | 266 | 262 | 266 | 64,700 | ▲ | 0.01% |
| 2025-02-10 | 3680 | ホットリンク | 69,030 | 0.43% | 269 | 282 | 268 | 282 | 327,000 | ▼ | -0.17% |
| 2025-02-10 | 3680 | ホットリンク | 69,030 | 0.43% | 269 | 282 | 268 | 282 | 327,000 | ▼ | -0.17% |
| 2024-03-14 | 3681 | ブイキューブ | 128,585 | 0.51% | 265 | 267 | 257 | 264 | 469,000 | ▲ | 0.09% |
| 2024-03-15 | 3681 | ブイキューブ | 178,500 | 0.72% | 268 | 268 | 253 | 255 | 556,700 | ▲ | 0.20% |
| 2024-03-18 | 3681 | ブイキューブ | 124,280 | 0.50% | 257 | 273 | 257 | 273 | 478,700 | ▼ | -0.21% |
| 2024-03-19 | 3681 | ブイキューブ | 119,385 | 0.48% | 273 | 273 | 267 | 267 | 317,000 | ▼ | -0.02% |
| 2024-03-21 | 3681 | ブイキューブ | 137,515 | 0.55% | 274 | 274 | 269 | 269 | 237,000 | ▲ | 0.07% |
| 2024-03-25 | 3681 | ブイキューブ | 159,756 | 0.64% | 273 | 273 | 264 | 266 | 301,300 | ▲ | 0.08% |
| 2024-03-28 | 3681 | ブイキューブ | 155,461 | 0.59% | 262 | 262 | 258 | 261 | 120,500 | ▼ | -0.05% |
| 2024-04-01 | 3681 | ブイキューブ | 124,421 | 0.47% | 264 | 265 | 261 | 261 | 148,300 | ▼ | -0.12% |
| 2024-04-02 | 3681 | ブイキューブ | 151,608 | 0.58% | 261 | 261 | 254 | 255 | 318,300 | ▲ | 0.10% |
| 2024-04-04 | 3681 | ブイキューブ | 125,862 | 0.48% | 262 | 263 | 259 | 262 | 224,900 | ▼ | -0.09% |
| 2024-04-24 | 3681 | ブイキューブ | 132,890 | 0.51% | 239 | 243 | 237 | 240 | 131,400 | ▲ | 0.10% |
| 2024-04-30 | 3681 | ブイキューブ | 163,930 | 0.63% | 236 | 241 | 236 | 237 | 107,300 | ▲ | 0.12% |
| 2024-05-01 | 3681 | ブイキューブ | 150,555 | 0.58% | 237 | 240 | 235 | 237 | 103,100 | ▼ | -0.05% |
| 2024-05-02 | 3681 | ブイキューブ | 171,554 | 0.66% | 236 | 237 | 232 | 234 | 90,200 | ▲ | 0.08% |
| 2024-05-07 | 3681 | ブイキューブ | 181,897 | 0.70% | 234 | 240 | 234 | 238 | 99,200 | ▲ | 0.03% |
| 2024-05-08 | 3681 | ブイキューブ | 162,683 | 0.62% | 236 | 245 | 236 | 238 | 174,300 | ▼ | -0.07% |
| 2024-05-09 | 3681 | ブイキューブ | 185,481 | 0.71% | 240 | 242 | 235 | 236 | 181,400 | ▲ | 0.08% |
| 2024-05-14 | 3681 | ブイキューブ | 214,116 | 0.82% | 232 | 241 | 230 | 240 | 214,800 | ▲ | 0.10% |
| 2024-05-15 | 3681 | ブイキューブ | 247,715 | 0.95% | 241 | 241 | 235 | 238 | 170,300 | ▲ | 0.13% |
| 2024-05-21 | 3681 | ブイキューブ | 268,902 | 1.03% | 259 | 260 | 253 | 256 | 177,000 | ▲ | 0.08% |
| 2024-05-28 | 3681 | ブイキューブ | 244,385 | 0.94% | 245 | 250 | 242 | 242 | 151,800 | ▼ | -0.09% |
| 2024-05-29 | 3681 | ブイキューブ | 265,985 | 1.02% | 246 | 253 | 236 | 236 | 322,700 | ▲ | 0.08% |
| 2024-05-30 | 3681 | ブイキューブ | 256,141 | 0.98% | 230 | 238 | 230 | 237 | 147,200 | ▼ | -0.04% |
| 2024-06-03 | 3681 | ブイキューブ | 263,719 | 1.01% | 249 | 251 | 247 | 250 | 99,200 | ▲ | 0.03% |
| 2024-06-05 | 3681 | ブイキューブ | 298,235 | 1.14% | 247 | 251 | 243 | 248 | 169,700 | ▲ | 0.12% |
| 2024-06-11 | 3681 | ブイキューブ | 315,011 | 1.21% | 246 | 248 | 244 | 246 | 59,000 | ▲ | 0.07% |
| 2024-06-14 | 3681 | ブイキューブ | 308,147 | 1.18% | 245 | 253 | 242 | 253 | 224,300 | ▼ | -0.03% |
| 2024-06-17 | 3681 | ブイキューブ | 73,889 | 0.28% | 251 | 252 | 246 | 246 | 102,900 | ▼ | -0.89% |
| 2024-12-04 | 3681 | ブイキューブ | 132,206 | 0.50% | 223 | 223 | 216 | 216 | 233,400 | ▲ | 0.01% |
| 2024-12-09 | 3681 | ブイキューブ | 84,023 | 0.31% | 220 | 238 | 220 | 234 | 590,700 | ▼ | -0.19% |
| 2024-12-13 | 3681 | ブイキューブ | 142,431 | 0.54% | 214 | 217 | 212 | 216 | 178,300 | ▲ | 0.12% |
| 2024-12-24 | 3681 | ブイキューブ | 115,250 | 0.43% | 184 | 188 | 181 | 188 | 381,300 | ▼ | -0.11% |
| 2025-02-27 | 3681 | ブイキューブ | 139,433 | 0.52% | 199 | 200 | 195 | 197 | 271,700 | ▲ | 0.10% |
| 2025-02-28 | 3681 | ブイキューブ | 206,342 | 0.78% | 197 | 197 | 186 | 191 | 589,100 | ▲ | 0.26% |
| 2025-03-03 | 3681 | ブイキューブ | 219,470 | 0.83% | 194 | 197 | 188 | 188 | 213,600 | ▲ | 0.04% |
| 2025-03-05 | 3681 | ブイキューブ | 263,875 | 1.00% | 195 | 196 | 186 | 189 | 282,900 | ▲ | 0.17% |
| 2025-03-07 | 3681 | ブイキューブ | 333,852 | 1.26% | 190 | 190 | 180 | 186 | 727,800 | ▲ | 0.26% |
| 2025-03-10 | 3681 | ブイキューブ | 361,134 | 1.37% | 186 | 187 | 180 | 182 | 552,400 | ▲ | 0.11% |
| 2025-03-12 | 3681 | ブイキューブ | 337,539 | 1.28% | 180 | 186 | 180 | 183 | 243,100 | ▼ | -0.09% |
| 2025-03-13 | 3681 | ブイキューブ | 359,506 | 1.36% | 187 | 190 | 186 | 189 | 209,700 | ▲ | 0.08% |
| 2025-03-14 | 3681 | ブイキューブ | 380,031 | 1.44% | 187 | 190 | 185 | 187 | 114,000 | ▲ | 0.07% |
| 2025-03-18 | 3681 | ブイキューブ | 399,481 | 1.51% | 188 | 190 | 188 | 188 | 52,500 | ▲ | 0.07% |
| 2025-03-19 | 3681 | ブイキューブ | 421,663 | 1.60% | 190 | 190 | 185 | 185 | 167,100 | ▲ | 0.09% |
| 2025-03-21 | 3681 | ブイキューブ | 417,366 | 1.58% | 185 | 186 | 183 | 183 | 115,300 | ▼ | -0.02% |
| 2025-03-28 | 3681 | ブイキューブ | 367,515 | 1.39% | 189 | 191 | 187 | 187 | 175,100 | ▼ | -0.19% |
| 2025-03-31 | 3681 | ブイキューブ | 339,020 | 1.28% | 186 | 189 | 185 | 186 | 226,100 | ▼ | -0.10% |
| 2025-04-04 | 3681 | ブイキューブ | 309,395 | 1.17% | 164 | 169 | 159 | 162 | 446,900 | ▼ | -0.11% |
| 2025-04-07 | 3681 | ブイキューブ | 320,451 | 1.21% | 146 | 152 | 133 | 133 | 499,500 | ▲ | 0.04% |
| 2025-04-09 | 3681 | ブイキューブ | 343,420 | 1.30% | 146 | 147 | 139 | 144 | 214,800 | ▲ | 0.09% |
| 2025-04-14 | 3681 | ブイキューブ | 368,872 | 1.40% | 156 | 163 | 156 | 160 | 96,700 | ▲ | 0.09% |
| 2025-04-15 | 3681 | ブイキューブ | 318,443 | 1.20% | 160 | 185 | 160 | 166 | 982,600 | ▼ | -0.19% |
| 2024-10-17 | 3686 | ＤＬＥ | 243,000 | 0.57% | 140 | 168 | 135 | 138 | 13,519,900 | ▲ | 0.37% |
| 2024-10-25 | 3686 | ＤＬＥ | 203,100 | 0.47% | 121 | 124 | 111 | 113 | 1,046,500 | ▼ | -0.09% |
| 2025-01-06 | 3687 | Ｆスターズ | 190,515 | 0.56% | 2,300 | 2,315 | 2,112 | 2,117 | 2,739,100 | ▲ | 0.10% |
| 2025-01-07 | 3687 | Ｆスターズ | 266,888 | 0.79% | 2,150 | 2,240 | 2,088 | 2,183 | 1,899,000 | ▲ | 0.23% |
| 2025-01-22 | 3687 | Ｆスターズ | 270,882 | 0.80% | 1,726 | 1,774 | 1,710 | 1,712 | 663,400 | ▲ | 0.01% |
| 2025-01-23 | 3687 | Ｆスターズ | 267,390 | 0.79% | 1,687 | 1,692 | 1,652 | 1,678 | 645,800 | ▼ | -0.01% |
| 2025-01-24 | 3687 | Ｆスターズ | 276,955 | 0.82% | 1,680 | 1,717 | 1,667 | 1,716 | 449,300 | ▲ | 0.02% |
| 2025-01-28 | 3687 | Ｆスターズ | 323,366 | 0.96% | 1,580 | 1,659 | 1,576 | 1,655 | 708,400 | ▲ | 0.14% |
| 2025-01-29 | 3687 | Ｆスターズ | 275,632 | 0.81% | 1,667 | 1,772 | 1,665 | 1,728 | 1,072,300 | ▼ | -0.14% |
| 2025-02-04 | 3687 | Ｆスターズ | 311,840 | 0.92% | 1,733 | 1,790 | 1,724 | 1,746 | 595,400 | ▲ | 0.10% |
| 2025-02-04 | 3687 | Ｆスターズ | 311,840 | 0.92% | 1,733 | 1,790 | 1,724 | 1,746 | 595,400 | ▲ | 0.10% |
| 2025-02-07 | 3687 | Ｆスターズ | 168,408 | 0.50% | 2,021 | 2,073 | 1,930 | 1,980 | 2,422,200 | ▼ | -0.42% |
| 2025-02-07 | 3687 | Ｆスターズ | 168,408 | 0.50% | 2,021 | 2,073 | 1,930 | 1,980 | 2,422,200 | ▼ | -0.42% |
| 2025-02-10 | 3687 | Ｆスターズ | 166,919 | 0.49% | 1,963 | 2,154 | 1,960 | 2,116 | 1,474,300 | ▼ | -0.01% |
| 2025-02-10 | 3687 | Ｆスターズ | 166,919 | 0.49% | 1,963 | 2,154 | 1,960 | 2,116 | 1,474,300 | ▼ | -0.01% |
| 2025-02-12 | 3687 | Ｆスターズ | 175,038 | 0.52% | 2,093 | 2,104 | 2,053 | 2,090 | 742,100 | ▲ | 0.03% |
| 2025-02-12 | 3687 | Ｆスターズ | 175,038 | 0.52% | 2,093 | 2,104 | 2,053 | 2,090 | 742,100 | ▲ | 0.03% |
| 2025-02-17 | 3687 | Ｆスターズ | 161,166 | 0.47% | 2,000 | 2,056 | 1,986 | 1,997 | 442,200 | ▼ | -0.05% |
| 2024-07-02 | 3692 | ＦＦＲＩ | 48,477 | 0.59% | 2,071 | 2,295 | 2,022 | 2,229 | 1,178,900 | ▲ | 0.15% |
| 2024-07-03 | 3692 | ＦＦＲＩ | 55,383 | 0.67% | 2,254 | 2,410 | 2,200 | 2,329 | 1,235,900 | ▲ | 0.08% |
| 2024-07-04 | 3692 | ＦＦＲＩ | 48,966 | 0.59% | 2,425 | 2,488 | 2,211 | 2,264 | 1,316,500 | ▼ | -0.08% |
| 2024-07-04 | 3692 | ＦＦＲＩ | 48,966 | 0.59% | 2,425 | 2,488 | 2,211 | 2,264 | 1,316,500 | ▼ | -0.08% |
| 2024-07-05 | 3692 | ＦＦＲＩ | 77,488 | 0.94% | 2,243 | 2,358 | 2,200 | 2,259 | 736,900 | ▲ | 0.35% |
| 2024-07-08 | 3692 | ＦＦＲＩ | 85,053 | 1.03% | 2,279 | 2,340 | 2,176 | 2,183 | 503,200 | ▲ | 0.09% |
| 2024-07-09 | 3692 | ＦＦＲＩ | 92,269 | 1.12% | 2,160 | 2,245 | 2,071 | 2,122 | 513,900 | ▲ | 0.09% |
| 2024-07-10 | 3692 | ＦＦＲＩ | 86,018 | 1.05% | 2,100 | 2,124 | 2,075 | 2,116 | 213,200 | ▼ | -0.07% |
| 2024-07-11 | 3692 | ＦＦＲＩ | 91,453 | 1.11% | 2,140 | 2,188 | 2,080 | 2,152 | 237,500 | ▲ | 0.06% |
| 2024-07-12 | 3692 | ＦＦＲＩ | 84,848 | 1.03% | 2,121 | 2,236 | 2,114 | 2,226 | 244,200 | ▼ | -0.08% |
| 2024-07-16 | 3692 | ＦＦＲＩ | 96,777 | 1.18% | 2,250 | 2,306 | 2,205 | 2,227 | 256,200 | ▲ | 0.14% |
| 2024-07-18 | 3692 | ＦＦＲＩ | 89,156 | 1.08% | 2,266 | 2,448 | 2,243 | 2,384 | 664,500 | ▼ | -0.09% |
| 2024-07-19 | 3692 | ＦＦＲＩ | 77,142 | 0.94% | 2,308 | 2,708 | 2,280 | 2,593 | 3,619,100 | ▼ | -0.14% |
| 2024-07-22 | 3692 | ＦＦＲＩ | 139,975 | 1.70% | 2,793 | 2,794 | 2,194 | 2,354 | 3,943,600 | ▲ | 0.76% |
| 2024-07-23 | 3692 | ＦＦＲＩ | 164,925 | 2.01% | 2,385 | 2,468 | 2,237 | 2,276 | 1,710,000 | ▲ | 0.30% |
| 2024-07-24 | 3692 | ＦＦＲＩ | 172,605 | 2.10% | 2,294 | 2,388 | 2,190 | 2,290 | 1,717,400 | ▲ | 0.09% |
| 2024-07-25 | 3692 | ＦＦＲＩ | 180,886 | 2.20% | 2,240 | 2,410 | 2,213 | 2,261 | 1,852,900 | ▲ | 0.10% |
| 2024-07-26 | 3692 | ＦＦＲＩ | 134,169 | 1.63% | 2,261 | 2,434 | 2,261 | 2,420 | 1,592,400 | ▼ | -0.57% |
| 2024-07-30 | 3692 | ＦＦＲＩ | 149,591 | 1.82% | 2,420 | 2,440 | 2,166 | 2,168 | 1,363,700 | ▲ | 0.19% |
| 2024-07-31 | 3692 | ＦＦＲＩ | 131,586 | 1.60% | 2,132 | 2,185 | 2,028 | 2,148 | 829,600 | ▼ | -0.21% |
| 2024-08-05 | 3692 | ＦＦＲＩ | 65,307 | 0.79% | 1,767 | 1,823 | 1,618 | 1,669 | 888,200 | ▼ | -0.81% |
| 2024-08-06 | 3692 | ＦＦＲＩ | 78,119 | 0.95% | 1,768 | 1,870 | 1,725 | 1,848 | 553,900 | ▲ | 0.15% |
| 2024-08-07 | 3692 | ＦＦＲＩ | 71,713 | 0.87% | 1,808 | 1,892 | 1,783 | 1,847 | 414,800 | ▼ | -0.07% |
| 2024-08-09 | 3692 | ＦＦＲＩ | 88,148 | 1.07% | 1,895 | 1,916 | 1,815 | 1,866 | 277,400 | ▲ | 0.20% |
| 2024-08-13 | 3692 | ＦＦＲＩ | 122,890 | 1.50% | 1,866 | 1,940 | 1,851 | 1,940 | 367,700 | ▲ | 0.42% |
| 2024-08-14 | 3692 | ＦＦＲＩ | 95,639 | 1.16% | 1,860 | 1,927 | 1,789 | 1,808 | 799,800 | ▼ | -0.34% |
| 2024-08-15 | 3692 | ＦＦＲＩ | 58,110 | 0.70% | 1,808 | 1,808 | 1,746 | 1,770 | 411,300 | ▼ | -0.46% |
| 2024-08-16 | 3692 | ＦＦＲＩ | 48,930 | 0.59% | 1,799 | 1,865 | 1,778 | 1,794 | 368,500 | ▼ | -0.10% |
| 2024-08-20 | 3692 | ＦＦＲＩ | 12,196 | 0.14% | 1,801 | 1,875 | 1,795 | 1,832 | 289,800 | ▼ | -0.44% |
| 2024-08-29 | 3692 | ＦＦＲＩ | 59,553 | 0.72% | 1,713 | 1,744 | 1,710 | 1,725 | 131,900 | ▲ | 0.03% |
| 2024-09-02 | 3692 | ＦＦＲＩ | 52,225 | 0.63% | 1,797 | 1,899 | 1,785 | 1,880 | 464,200 | ▼ | -0.08% |
| 2024-09-04 | 3692 | ＦＦＲＩ | 45,182 | 0.55% | 2,000 | 2,218 | 1,992 | 2,203 | 1,480,900 | ▼ | -0.07% |
| 2024-09-06 | 3692 | ＦＦＲＩ | 35,103 | 0.42% | 2,233 | 2,364 | 2,101 | 2,190 | 992,900 | ▼ | -0.13% |
| 2024-10-02 | 3692 | ＦＦＲＩ | 55,893 | 0.68% | 2,293 | 2,300 | 2,174 | 2,176 | 894,200 | ▲ | 0.32% |
| 2024-10-03 | 3692 | ＦＦＲＩ | 68,584 | 0.83% | 2,226 | 2,228 | 2,120 | 2,130 | 739,800 | ▲ | 0.14% |
| 2024-10-07 | 3692 | ＦＦＲＩ | 44,671 | 0.54% | 2,140 | 2,247 | 2,076 | 2,141 | 726,300 | ▼ | -0.28% |
| 2024-10-08 | 3692 | ＦＦＲＩ | 59,877 | 0.73% | 2,146 | 2,168 | 2,072 | 2,101 | 441,500 | ▲ | 0.18% |
| 2024-10-09 | 3692 | ＦＦＲＩ | 27,799 | 0.33% | 2,120 | 2,280 | 2,112 | 2,274 | 767,500 | ▼ | -0.40% |
| 2024-10-10 | 3692 | ＦＦＲＩ | 63,562 | 0.77% | 2,310 | 2,313 | 2,210 | 2,230 | 557,500 | ▲ | 0.44% |
| 2024-10-11 | 3692 | ＦＦＲＩ | 79,419 | 0.96% | 2,215 | 2,219 | 2,109 | 2,109 | 454,000 | ▲ | 0.18% |
| 2024-10-15 | 3692 | ＦＦＲＩ | 72,090 | 0.88% | 2,141 | 2,148 | 2,076 | 2,135 | 285,200 | ▼ | -0.07% |
| 2024-10-17 | 3692 | ＦＦＲＩ | 63,788 | 0.77% | 2,110 | 2,127 | 2,067 | 2,072 | 166,300 | ▼ | -0.10% |
| 2024-10-18 | 3692 | ＦＦＲＩ | 40,479 | 0.49% | 2,070 | 2,080 | 2,023 | 2,048 | 208,500 | ▼ | -0.28% |
| 2024-10-21 | 3692 | ＦＦＲＩ | 45,220 | 0.55% | 2,063 | 2,120 | 2,052 | 2,070 | 186,500 | ▲ | 0.06% |
| 2024-10-23 | 3692 | ＦＦＲＩ | 40,493 | 0.49% | 2,000 | 2,032 | 1,971 | 1,991 | 184,100 | ▼ | -0.06% |
| 2024-10-24 | 3692 | ＦＦＲＩ | 47,027 | 0.57% | 1,975 | 2,012 | 1,971 | 1,999 | 144,200 | ▲ | 0.07% |
| 2024-10-25 | 3692 | ＦＦＲＩ | 51,455 | 0.62% | 1,991 | 2,003 | 1,951 | 1,986 | 155,700 | ▲ | 0.05% |
| 2024-10-29 | 3692 | ＦＦＲＩ | 62,257 | 0.76% | 2,052 | 2,079 | 2,014 | 2,074 | 167,400 | ▲ | 0.14% |
| 2024-10-31 | 3692 | ＦＦＲＩ | 69,975 | 0.85% | 2,085 | 2,089 | 2,033 | 2,054 | 129,300 | ▲ | 0.08% |
| 2024-11-01 | 3692 | ＦＦＲＩ | 62,649 | 0.76% | 2,014 | 2,054 | 2,011 | 2,042 | 137,700 | ▼ | -0.08% |
| 2024-11-06 | 3692 | ＦＦＲＩ | 75,032 | 0.91% | 2,002 | 2,039 | 1,996 | 2,015 | 134,700 | ▲ | 0.15% |
| 2024-11-07 | 3692 | ＦＦＲＩ | 84,051 | 1.02% | 2,039 | 2,079 | 2,001 | 2,062 | 221,300 | ▲ | 0.10% |
| 2024-11-12 | 3692 | ＦＦＲＩ | 95,632 | 1.16% | 2,131 | 2,169 | 2,106 | 2,124 | 306,700 | ▲ | 0.13% |
| 2024-11-13 | 3692 | ＦＦＲＩ | 117,654 | 1.43% | 2,117 | 2,137 | 2,054 | 2,063 | 299,200 | ▲ | 0.27% |
| 2024-11-14 | 3692 | ＦＦＲＩ | 114,200 | 1.39% | 1,822 | 1,881 | 1,800 | 1,807 | 675,600 | ▼ | -0.04% |
| 2024-11-15 | 3692 | ＦＦＲＩ | 89,833 | 1.09% | 1,801 | 1,941 | 1,801 | 1,913 | 324,600 | ▼ | -0.29% |
| 2024-11-18 | 3692 | ＦＦＲＩ | 93,833 | 1.14% | 1,865 | 1,929 | 1,840 | 1,902 | 141,400 | ▲ | 0.04% |
| 2024-11-19 | 3692 | ＦＦＲＩ | 87,757 | 1.07% | 1,894 | 1,916 | 1,888 | 1,888 | 94,700 | ▼ | -0.06% |
| 2024-11-21 | 3692 | ＦＦＲＩ | 93,734 | 1.14% | 1,888 | 1,903 | 1,825 | 1,843 | 146,600 | ▲ | 0.06% |
| 2024-11-26 | 3692 | ＦＦＲＩ | 100,189 | 1.22% | 1,894 | 1,923 | 1,867 | 1,879 | 117,800 | ▲ | 0.08% |
| 2024-11-29 | 3692 | ＦＦＲＩ | 87,998 | 1.07% | 1,867 | 1,915 | 1,867 | 1,887 | 110,000 | ▼ | -0.14% |
| 2024-12-02 | 3692 | ＦＦＲＩ | 101,341 | 1.23% | 1,901 | 1,949 | 1,853 | 1,920 | 223,700 | ▲ | 0.15% |
| 2024-12-03 | 3692 | ＦＦＲＩ | 96,919 | 1.18% | 1,902 | 1,924 | 1,889 | 1,918 | 103,000 | ▼ | -0.05% |
| 2024-12-05 | 3692 | ＦＦＲＩ | 85,771 | 1.04% | 1,863 | 1,918 | 1,856 | 1,888 | 129,100 | ▼ | -0.13% |
| 2024-12-11 | 3692 | ＦＦＲＩ | 78,803 | 0.96% | 1,870 | 1,879 | 1,849 | 1,870 | 34,900 | ▼ | -0.08% |
| 2024-12-16 | 3692 | ＦＦＲＩ | 83,655 | 1.02% | 1,898 | 1,919 | 1,877 | 1,884 | 65,100 | ▲ | 0.06% |
| 2024-12-18 | 3692 | ＦＦＲＩ | 75,164 | 0.91% | 1,840 | 1,881 | 1,833 | 1,861 | 82,500 | ▼ | -0.10% |
| 2024-12-24 | 3692 | ＦＦＲＩ | 67,276 | 0.82% | 1,800 | 1,804 | 1,771 | 1,800 | 83,900 | ▼ | -0.09% |
| 2024-12-27 | 3692 | ＦＦＲＩ | 48,863 | 0.59% | 1,809 | 1,872 | 1,809 | 1,860 | 205,000 | ▼ | -0.23% |
| 2024-12-30 | 3692 | ＦＦＲＩ | 54,916 | 0.67% | 1,916 | 2,026 | 1,905 | 2,000 | 359,200 | ▲ | 0.08% |
| 2025-01-06 | 3692 | ＦＦＲＩ | 58,689 | 0.71% | 2,301 | 2,319 | 2,141 | 2,219 | 914,500 | ▲ | 0.03% |
| 2025-01-09 | 3692 | ＦＦＲＩ | 56,964 | 0.69% | 2,135 | 2,137 | 2,058 | 2,106 | 277,800 | ▼ | -0.02% |
| 2025-01-14 | 3692 | ＦＦＲＩ | 59,800 | 0.73% | 2,249 | 2,392 | 2,235 | 2,368 | 847,300 | ▲ | 0.04% |
| 2025-01-15 | 3692 | ＦＦＲＩ | 52,392 | 0.63% | 2,380 | 2,439 | 2,294 | 2,315 | 518,500 | ▼ | -0.09% |
| 2025-01-21 | 3692 | ＦＦＲＩ | 43,285 | 0.52% | 2,374 | 2,408 | 2,319 | 2,400 | 183,400 | ▼ | -0.10% |
| 2025-01-22 | 3692 | ＦＦＲＩ | 40,855 | 0.49% | 2,410 | 2,436 | 2,364 | 2,423 | 213,000 | ▼ | -0.03% |
| 2025-01-23 | 3692 | ＦＦＲＩ | 45,476 | 0.55% | 2,425 | 2,444 | 2,370 | 2,388 | 164,800 | ▲ | 0.06% |
| 2025-01-24 | 3692 | ＦＦＲＩ | 40,270 | 0.49% | 2,355 | 2,428 | 2,338 | 2,391 | 231,100 | ▼ | -0.06% |
| 2025-01-30 | 3692 | ＦＦＲＩ | 48,662 | 0.59% | 2,547 | 2,569 | 2,515 | 2,538 | 140,600 | ▲ | 0.09% |
| 2025-01-30 | 3692 | ＦＦＲＩ | 48,662 | 0.59% | 2,547 | 2,569 | 2,515 | 2,538 | 140,600 | ▲ | 0.09% |
| 2025-01-31 | 3692 | ＦＦＲＩ | 40,241 | 0.49% | 2,531 | 2,578 | 2,510 | 2,578 | 113,300 | ▼ | -0.09% |
| 2025-01-31 | 3692 | ＦＦＲＩ | 40,241 | 0.49% | 2,531 | 2,578 | 2,510 | 2,578 | 113,300 | ▼ | -0.09% |
| 2025-02-03 | 3692 | ＦＦＲＩ | 48,050 | 0.58% | 2,550 | 2,600 | 2,400 | 2,492 | 305,100 | ▲ | 0.08% |
| 2025-02-03 | 3692 | ＦＦＲＩ | 48,050 | 0.58% | 2,550 | 2,600 | 2,400 | 2,492 | 305,100 | ▲ | 0.08% |
| 2025-02-06 | 3692 | ＦＦＲＩ | 30,781 | 0.37% | 2,517 | 2,772 | 2,500 | 2,772 | 499,100 | ▼ | -0.20% |
| 2025-02-06 | 3692 | ＦＦＲＩ | 30,781 | 0.37% | 2,517 | 2,772 | 2,500 | 2,772 | 499,100 | ▼ | -0.20% |
| 2025-03-28 | 3692 | ＦＦＲＩ | 46,293 | 0.56% | 3,685 | 3,935 | 3,645 | 3,705 | 447,500 | ▲ | 0.11% |
| 2025-03-31 | 3692 | ＦＦＲＩ | 34,895 | 0.42% | 3,615 | 3,625 | 3,400 | 3,440 | 378,700 | ▼ | -0.14% |
| 2025-04-16 | 3692 | ＦＦＲＩ | 42,544 | 0.51% | 3,400 | 3,430 | 3,250 | 3,260 | 344,500 | ▲ | 0.08% |
| 2024-11-25 | 3694 | オプティム | 288,211 | 0.52% | 721 | 734 | 715 | 726 | 378,800 | ▲ | 0.12% |
| 2024-11-29 | 3694 | オプティム | 269,102 | 0.48% | 738 | 750 | 734 | 741 | 235,300 | ▼ | -0.04% |
| 2024-03-01 | 3696 | セレス | 72,876 | 0.60% | 1,636 | 1,668 | 1,597 | 1,646 | 384,600 | ▲ | 0.01% |
| 2024-03-04 | 3696 | セレス | 59,577 | 0.49% | 1,647 | 1,661 | 1,614 | 1,641 | 178,200 | ▼ | -0.10% |
| 2024-11-08 | 3696 | セレス | 94,760 | 0.78% | 1,692 | 2,086 | 1,687 | 2,086 | 2,846,100 | ▲ | 0.49% |
| 2024-11-11 | 3696 | セレス | 1,346 | 0.01% | 2,214 | 2,283 | 2,056 | 2,200 | 2,096,300 | ▼ | -0.77% |
| 2025-01-07 | 3696 | セレス | 62,448 | 0.51% | 3,115 | 3,195 | 2,930 | 2,937 | 1,890,200 | ▲ | 0.51% |
| 2025-01-08 | 3696 | セレス | 11,703 | 0.09% | 2,846 | 2,916 | 2,781 | 2,851 | 1,430,800 | ▼ | -0.42% |
| 2025-01-20 | 3696 | セレス | 78,913 | 0.65% | 3,090 | 3,165 | 2,940 | 3,035 | 2,365,500 | ▲ | 0.38% |
| 2025-01-21 | 3696 | セレス | 97,999 | 0.81% | 2,887 | 2,900 | 2,620 | 2,684 | 2,369,500 | ▲ | 0.16% |
| 2025-01-22 | 3696 | セレス | 30,875 | 0.25% | 2,728 | 2,786 | 2,685 | 2,697 | 1,308,000 | ▼ | -0.56% |
| 2025-02-20 | 3696 | セレス | 68,424 | 0.56% | 2,850 | 2,855 | 2,724 | 2,739 | 631,800 | ▲ | 0.16% |
| 2025-02-21 | 3696 | セレス | 99,410 | 0.82% | 2,739 | 2,815 | 2,675 | 2,675 | 652,500 | ▲ | 0.25% |
| 2025-02-25 | 3696 | セレス | 60,773 | 0.50% | 2,500 | 2,517 | 2,400 | 2,453 | 961,900 | ▼ | -0.31% |
| 2025-02-26 | 3696 | セレス | 37,024 | 0.30% | 2,430 | 2,517 | 2,419 | 2,442 | 688,400 | ▼ | -0.20% |
| 2025-03-18 | 3696 | セレス | 72,817 | 0.60% | 2,555 | 2,587 | 2,431 | 2,459 | 875,400 | ▲ | 0.53% |
| 2025-03-19 | 3696 | セレス | 62,017 | 0.51% | 2,446 | 2,473 | 2,420 | 2,471 | 412,900 | ▼ | -0.08% |
| 2025-03-21 | 3696 | セレス | 75,217 | 0.62% | 2,450 | 2,529 | 2,435 | 2,455 | 584,900 | ▲ | 0.10% |
| 2025-03-24 | 3696 | セレス | 51,817 | 0.42% | 2,490 | 2,548 | 2,451 | 2,474 | 488,200 | ▼ | -0.20% |
| 2024-04-02 | 3697 | ＳＨＩＦＴ | 94,489 | 0.53% | 23,200 | 23,205 | 22,250 | 22,385 | 316,200 | ▲ | 0.13% |
| 2024-04-11 | 3697 | ＳＨＩＦＴ | 86,278 | 0.48% | 21,150 | 21,190 | 20,550 | 20,770 | 388,900 | ▼ | -0.05% |
| 2024-07-11 | 3697 | ＳＨＩＦＴ | 145,234 | 0.81% | 12,455 | 12,840 | 11,255 | 11,255 | 2,752,200 | ▲ | 0.63% |
| 2024-07-12 | 3697 | ＳＨＩＦＴ | 80,489 | 0.45% | 11,130 | 13,235 | 10,930 | 13,220 | 4,803,700 | ▼ | -0.36% |
| 2024-08-01 | 3697 | ＳＨＩＦＴ | 100,462 | 0.56% | 11,475 | 11,475 | 10,765 | 10,765 | 530,300 | ▲ | 0.25% |
| 2024-08-02 | 3697 | ＳＨＩＦＴ | 52,559 | 0.29% | 10,205 | 10,420 | 9,719 | 9,725 | 991,300 | ▼ | -0.27% |
| 2024-12-19 | 3697 | ＳＨＩＦＴ | 94,807 | 0.53% | 16,490 | 17,055 | 16,490 | 17,010 | 545,900 | ▲ | 0.09% |
| 2024-12-20 | 3697 | ＳＨＩＦＴ | 87,215 | 0.48% | 16,855 | 17,230 | 16,660 | 17,075 | 689,300 | ▼ | -0.05% |
| 2025-03-13 | 3697 | ＳＨＩＦＴ | 1,417,403 | 0.52% | 1,180 | 1,229 | 1,178 | 1,189 | 5,872,400 | ▲ | 0.10% |
| 2025-03-14 | 3697 | ＳＨＩＦＴ | 1,698,094 | 0.63% | 1,174 | 1,220 | 1,170 | 1,215 | 3,783,400 | ▲ | 0.10% |
| 2025-03-18 | 3697 | ＳＨＩＦＴ | 2,146,474 | 0.80% | 1,271 | 1,295 | 1,266 | 1,274 | 3,338,000 | ▲ | 0.17% |
| 2025-03-19 | 3697 | ＳＨＩＦＴ | 2,131,853 | 0.79% | 1,274 | 1,284 | 1,252 | 1,252 | 2,281,900 | ▼ | -0.01% |
| 2025-03-24 | 3697 | ＳＨＩＦＴ | 2,283,991 | 0.85% | 1,242 | 1,260 | 1,231 | 1,242 | 1,853,600 | ▲ | 0.05% |
| 2025-03-26 | 3697 | ＳＨＩＦＴ | 2,569,657 | 0.96% | 1,252 | 1,260 | 1,235 | 1,236 | 2,105,600 | ▲ | 0.10% |
| 2025-03-27 | 3697 | ＳＨＩＦＴ | 2,686,734 | 1.00% | 1,230 | 1,246 | 1,223 | 1,231 | 1,786,000 | ▲ | 0.04% |
| 2025-03-31 | 3697 | ＳＨＩＦＴ | 2,608,522 | 0.97% | 1,178 | 1,197 | 1,144 | 1,151 | 2,898,800 | ▼ | -0.03% |
| 2025-04-02 | 3697 | ＳＨＩＦＴ | 2,703,804 | 1.01% | 1,210 | 1,234 | 1,184 | 1,226 | 7,829,600 | ▲ | 0.04% |
| 2025-04-03 | 3697 | ＳＨＩＦＴ | 1,531,183 | 0.57% | 1,167 | 1,214 | 1,147 | 1,162 | 4,790,100 | ▼ | -0.44% |
| 2025-04-04 | 3697 | ＳＨＩＦＴ | 2,201,305 | 0.82% | 1,136 | 1,149 | 1,063 | 1,095 | 5,232,600 | ▲ | 0.25% |
| 2025-04-07 | 3697 | ＳＨＩＦＴ | 2,038,642 | 0.76% | 986 | 1,015 | 971 | 983 | 7,004,800 | ▼ | -0.05% |
| 2025-04-08 | 3697 | ＳＨＩＦＴ | 2,188,792 | 0.81% | 1,039 | 1,085 | 1,030 | 1,057 | 3,875,500 | ▲ | 0.05% |
| 2025-04-10 | 3697 | ＳＨＩＦＴ | 2,533,063 | 0.94% | 1,210 | 1,210 | 1,152 | 1,208 | 6,329,100 | ▲ | 0.12% |
| 2025-04-11 | 3697 | ＳＨＩＦＴ | 1,891,083 | 0.70% | 1,118 | 1,230 | 1,076 | 1,178 | 11,789,600 | ▼ | -0.24% |
| 2025-04-14 | 3697 | ＳＨＩＦＴ | 1,657,146 | 0.61% | 1,193 | 1,249 | 1,142 | 1,152 | 6,269,400 | ▼ | -0.08% |
| 2024-12-17 | 3747 | インタートレ | 47,104 | 0.63% | 332 | 342 | 329 | 335 | 162,700 | ▲ | 0.21% |
| 2024-12-18 | 3747 | インタートレ | 53,380 | 0.71% | 332 | 333 | 320 | 323 | 147,700 | ▲ | 0.07% |
| 2024-12-23 | 3747 | インタートレ | 67,513 | 0.90% | 319 | 347 | 319 | 338 | 352,300 | ▲ | 0.19% |
| 2024-12-24 | 3747 | インタートレ | 63,122 | 0.84% | 337 | 337 | 329 | 334 | 89,400 | ▼ | -0.06% |
| 2025-01-07 | 3747 | インタートレ | 47,574 | 0.63% | 340 | 346 | 335 | 340 | 201,100 | ▼ | -0.20% |
| 2025-01-08 | 3747 | インタートレ | 43,074 | 0.57% | 340 | 340 | 331 | 331 | 50,500 | ▼ | -0.06% |
| 2025-01-14 | 3747 | インタートレ | 34,053 | 0.45% | 329 | 329 | 320 | 320 | 53,100 | ▼ | -0.11% |
| 2025-01-20 | 3747 | インタートレ | 42,697 | 0.57% | 325 | 384 | 323 | 341 | 3,862,500 | ▲ | 0.15% |
| 2025-01-21 | 3747 | インタートレ | 106,898 | 1.43% | 333 | 334 | 310 | 316 | 1,237,600 | ▲ | 0.86% |
| 2025-01-23 | 3747 | インタートレ | 103,670 | 1.39% | 313 | 316 | 307 | 310 | 275,300 | ▼ | -0.04% |
| 2025-01-24 | 3747 | インタートレ | 104,370 | 1.40% | 312 | 318 | 310 | 318 | 245,300 | ▲ | 0.01% |
| 2025-01-27 | 3747 | インタートレ | 81,781 | 1.09% | 320 | 332 | 317 | 326 | 300,200 | ▼ | -0.30% |
| 2025-01-31 | 3747 | インタートレ | 88,641 | 1.19% | 311 | 311 | 298 | 298 | 203,600 | ▲ | 0.09% |
| 2025-01-31 | 3747 | インタートレ | 88,641 | 1.19% | 311 | 311 | 298 | 298 | 203,600 | ▲ | 0.09% |
| 2025-02-04 | 3747 | インタートレ | 81,553 | 1.09% | 297 | 304 | 297 | 303 | 54,600 | ▼ | -0.09% |
| 2025-02-04 | 3747 | インタートレ | 81,553 | 1.09% | 297 | 304 | 297 | 303 | 54,600 | ▼ | -0.09% |
| 2025-02-05 | 3747 | インタートレ | 124,479 | 1.67% | 316 | 334 | 310 | 313 | 2,748,800 | ▲ | 0.57% |
| 2025-02-05 | 3747 | インタートレ | 124,479 | 1.67% | 316 | 334 | 310 | 313 | 2,748,800 | ▲ | 0.57% |
| 2025-02-06 | 3747 | インタートレ | 98,779 | 1.32% | 321 | 325 | 308 | 315 | 740,900 | ▼ | -0.34% |
| 2025-02-06 | 3747 | インタートレ | 98,779 | 1.32% | 321 | 325 | 308 | 315 | 740,900 | ▼ | -0.34% |
| 2025-02-07 | 3747 | インタートレ | 77,680 | 1.04% | 314 | 321 | 314 | 318 | 138,700 | ▼ | -0.28% |
| 2025-02-07 | 3747 | インタートレ | 77,680 | 1.04% | 314 | 321 | 314 | 318 | 138,700 | ▼ | -0.28% |
| 2025-02-10 | 3747 | インタートレ | 51,585 | 0.69% | 321 | 338 | 321 | 336 | 421,400 | ▼ | -0.35% |
| 2025-02-10 | 3747 | インタートレ | 51,585 | 0.69% | 321 | 338 | 321 | 336 | 421,400 | ▼ | -0.35% |
| 2025-02-12 | 3747 | インタートレ | 33,411 | 0.44% | 333 | 347 | 332 | 345 | 271,100 | ▼ | -0.24% |
| 2025-02-12 | 3747 | インタートレ | 33,411 | 0.44% | 333 | 347 | 332 | 345 | 271,100 | ▼ | -0.24% |
| 2024-09-20 | 3753 | フライト | 47,300 | 0.50% | 253 | 270 | 232 | 234 | 636,300 | ▲ | 0.31% |
| 2024-09-24 | 3753 | フライト | 47,100 | 0.49% | 230 | 230 | 219 | 220 | 173,200 | ▼ | -0.01% |
| 2025-03-07 | 3753 | フライト | 118,000 | 1.00% | 251 | 291 | 240 | 265 | 7,003,400 | ▲ | 0.70% |
| 2025-03-10 | 3753 | フライト | 275,900 | 2.34% | 265 | 267 | 220 | 225 | 3,447,900 | ▲ | 1.34% |
| 2025-03-11 | 3753 | フライト | 359,000 | 3.05% | 220 | 221 | 204 | 216 | 2,664,800 | ▲ | 0.71% |
| 2025-03-12 | 3753 | フライト | 514,000 | 4.37% | 216 | 224 | 206 | 213 | 2,026,000 | ▲ | 1.32% |
| 2025-03-13 | 3753 | フライト | 604,700 | 5.14% | 215 | 242 | 208 | 208 | 4,605,000 | ▲ | 0.76% |
| 2025-03-14 | 3753 | フライト | 430,200 | 3.65% | 216 | 242 | 212 | 232 | 3,054,800 | ▼ | -1.48% |
| 2025-03-17 | 3753 | フライト | 409,900 | 3.48% | 240 | 245 | 220 | 222 | 1,060,300 | ▼ | -0.16% |
| 2025-03-18 | 3753 | フライト | 391,500 | 3.33% | 238 | 299 | 237 | 267 | 9,184,600 | ▼ | -0.14% |
| 2025-03-19 | 3753 | フライト | 380,300 | 3.23% | 263 | 285 | 249 | 257 | 2,262,700 | ▼ | -0.10% |
| 2025-03-21 | 3753 | フライト | 190,600 | 1.62% | 259 | 303 | 247 | 289 | 3,326,000 | ▼ | -1.61% |
| 2025-03-25 | 3753 | フライト | 187,200 | 1.59% | 280 | 292 | 272 | 277 | 735,000 | ▼ | -0.03% |
| 2025-03-26 | 3753 | フライト | 132,600 | 1.12% | 277 | 296 | 269 | 291 | 1,028,400 | ▼ | -0.47% |
| 2025-03-27 | 3753 | フライト | 121,800 | 1.03% | 284 | 290 | 263 | 264 | 617,900 | ▼ | -0.09% |
| 2025-03-28 | 3753 | フライト | 117,500 | 0.99% | 267 | 273 | 255 | 258 | 364,300 | ▼ | -0.04% |
| 2025-04-01 | 3753 | フライト | 123,600 | 1.05% | 264 | 265 | 244 | 245 | 316,000 | ▲ | 0.06% |
| 2025-04-02 | 3753 | フライト | 115,900 | 0.98% | 246 | 247 | 232 | 233 | 398,600 | ▼ | -0.07% |
| 2025-04-03 | 3753 | フライト | 96,800 | 0.82% | 217 | 233 | 214 | 223 | 524,300 | ▼ | -0.16% |
| 2025-04-04 | 3753 | フライト | 79,700 | 0.67% | 217 | 221 | 200 | 209 | 447,500 | ▼ | -0.14% |
| 2025-04-07 | 3753 | フライト | 18,000 | 0.15% | 187 | 194 | 170 | 178 | 1,027,300 | ▼ | -0.52% |
| 2025-04-01 | 3769 | ＧＭＯ－ＰＧ | 384,184 | 0.50% | 7,924 | 8,099 | 7,878 | 8,019 | 257,800 | ▲ | 0.09% |
| 2025-04-02 | 3769 | ＧＭＯ－ＰＧ | 368,288 | 0.48% | 8,109 | 8,109 | 7,859 | 7,873 | 197,600 | ▼ | -0.02% |
| 2024-04-30 | 3776 | ＢＢタワー | 358,100 | 0.58% | 190 | 207 | 186 | 206 | 10,349,800 | ▲ | 0.38% |
| 2024-05-02 | 3776 | ＢＢタワー | 260,000 | 0.42% | 191 | 198 | 189 | 189 | 4,446,700 | ▼ | -0.15% |
| 2024-07-10 | 3776 | ＢＢタワー | 507,000 | 0.82% | 210 | 210 | 199 | 203 | 2,714,800 | ▲ | 0.47% |
| 2024-07-12 | 3776 | ＢＢタワー | 364,300 | 0.59% | 201 | 208 | 201 | 205 | 937,700 | ▼ | -0.23% |
| 2024-07-16 | 3776 | ＢＢタワー | 300,600 | 0.48% | 205 | 208 | 203 | 203 | 678,500 | ▼ | -0.10% |
| 2024-08-23 | 3776 | ＢＢタワー | 361,000 | 0.58% | 209 | 209 | 198 | 201 | 1,792,900 | ▲ | 0.57% |
| 2024-09-06 | 3776 | ＢＢタワー | 347,500 | 0.56% | 208 | 208 | 198 | 200 | 1,468,500 | ▲ | 0.28% |
| 2024-09-25 | 3776 | ＢＢタワー | 366,900 | 0.59% | 208 | 210 | 204 | 207 | 570,100 | ▲ | 0.13% |
| 2024-09-26 | 3776 | ＢＢタワー | 43,700 | 0.07% | 208 | 222 | 207 | 219 | 2,347,700 | ▼ | -0.52% |
| 2024-09-30 | 3776 | ＢＢタワー | 368,900 | 0.59% | 213 | 218 | 207 | 209 | 1,837,600 | ▲ | 0.38% |
| 2024-10-01 | 3776 | ＢＢタワー | 237,500 | 0.38% | 209 | 215 | 205 | 212 | 1,104,000 | ▼ | -0.20% |
| 2024-10-02 | 3776 | ＢＢタワー | 404,300 | 0.65% | 208 | 211 | 204 | 208 | 1,132,800 | ▲ | 0.27% |
| 2024-10-03 | 3776 | ＢＢタワー | 235,200 | 0.38% | 214 | 218 | 210 | 213 | 1,188,900 | ▼ | -0.27% |
| 2024-10-08 | 3776 | ＢＢタワー | 316,600 | 0.51% | 216 | 223 | 214 | 215 | 797,900 | ▲ | 0.10% |
| 2024-10-10 | 3776 | ＢＢタワー | 371,200 | 0.60% | 219 | 219 | 213 | 216 | 501,100 | ▲ | 0.08% |
| 2024-10-11 | 3776 | ＢＢタワー | 359,800 | 0.58% | 215 | 218 | 213 | 213 | 333,900 | ▼ | -0.02% |
| 2024-10-15 | 3776 | ＢＢタワー | 283,700 | 0.46% | 215 | 221 | 213 | 217 | 657,300 | ▼ | -0.11% |
| 2024-10-16 | 3776 | ＢＢタワー | 362,700 | 0.58% | 215 | 216 | 211 | 213 | 593,300 | ▲ | 0.11% |
| 2024-10-17 | 3776 | ＢＢタワー | 438,800 | 0.71% | 213 | 214 | 208 | 209 | 958,200 | ▲ | 0.13% |
| 2024-10-21 | 3776 | ＢＢタワー | 302,300 | 0.49% | 207 | 214 | 206 | 212 | 495,100 | ▼ | -0.21% |
| 2024-10-22 | 3776 | ＢＢタワー | 424,700 | 0.68% | 212 | 212 | 205 | 206 | 605,700 | ▲ | 0.19% |
| 2024-10-25 | 3776 | ＢＢタワー | 334,900 | 0.54% | 201 | 202 | 196 | 197 | 916,900 | ▼ | -0.14% |
| 2024-10-31 | 3776 | ＢＢタワー | 770,019 | 1.24% | 215 | 215 | 194 | 195 | 3,113,500 | ▲ | 0.70% |
| 2024-11-01 | 3776 | ＢＢタワー | 713,790 | 1.15% | 190 | 190 | 183 | 187 | 2,015,000 | ▼ | -0.09% |
| 2024-11-05 | 3776 | ＢＢタワー | 621,301 | 1.00% | 188 | 189 | 183 | 187 | 731,500 | ▼ | -0.14% |
| 2024-11-06 | 3776 | ＢＢタワー | 526,501 | 0.85% | 189 | 191 | 185 | 187 | 918,200 | ▼ | -0.15% |
| 2024-11-11 | 3776 | ＢＢタワー | 427,059 | 0.69% | 185 | 185 | 181 | 185 | 766,900 | ▼ | -0.16% |
| 2024-11-18 | 3776 | ＢＢタワー | 351,073 | 0.56% | 178 | 186 | 178 | 184 | 417,900 | ▼ | -0.12% |
| 2024-11-20 | 3776 | ＢＢタワー | 386,980 | 0.62% | 185 | 188 | 182 | 182 | 480,500 | ▲ | 0.05% |
| 2024-11-21 | 3776 | ＢＢタワー | 339,780 | 0.55% | 183 | 188 | 183 | 186 | 463,600 | ▼ | -0.06% |
| 2024-11-22 | 3776 | ＢＢタワー | 371,339 | 0.60% | 185 | 188 | 184 | 187 | 555,100 | ▲ | 0.04% |
| 2024-11-25 | 3776 | ＢＢタワー | 286,051 | 0.46% | 189 | 192 | 188 | 191 | 709,000 | ▼ | -0.13% |
| 2024-11-26 | 3776 | ＢＢタワー | 333,250 | 0.54% | 191 | 191 | 186 | 189 | 441,200 | ▲ | 0.08% |
| 2024-11-27 | 3776 | ＢＢタワー | 376,450 | 0.61% | 188 | 189 | 185 | 188 | 289,100 | ▲ | 0.06% |
| 2024-11-28 | 3776 | ＢＢタワー | 339,320 | 0.55% | 188 | 190 | 185 | 186 | 407,000 | ▼ | -0.05% |
| 2024-12-03 | 3776 | ＢＢタワー | 381,458 | 0.61% | 190 | 192 | 186 | 188 | 487,200 | ▲ | 0.05% |
| 2024-12-04 | 3776 | ＢＢタワー | 360,560 | 0.58% | 188 | 188 | 184 | 184 | 368,400 | ▼ | -0.03% |
| 2024-12-09 | 3776 | ＢＢタワー | 256,107 | 0.41% | 187 | 191 | 186 | 188 | 466,600 | ▼ | -0.17% |
| 2024-03-01 | 3778 | さくらネット | 210,580 | 0.55% | 6,600 | 7,450 | 6,600 | 7,360 | 9,087,400 | ▼ | -0.08% |
| 2024-03-04 | 3778 | さくらネット | 153,248 | 0.40% | 8,000 | 8,860 | 7,920 | 8,860 | 9,056,100 | ▼ | -0.15% |
| 2024-03-05 | 3778 | さくらネット | 198,195 | 0.52% | 9,010 | 10,140 | 8,500 | 9,850 | 14,775,000 | ▲ | 0.12% |
| 2024-03-06 | 3778 | さくらネット | 182,340 | 0.48% | 9,250 | 9,980 | 9,180 | 9,540 | 6,156,900 | ▼ | -0.04% |
| 2024-04-01 | 3778 | さくらネット | 211,810 | 0.56% | 5,600 | 5,620 | 5,270 | 5,340 | 2,444,100 | ▲ | 0.08% |
| 2024-04-02 | 3778 | さくらネット | 169,803 | 0.45% | 5,250 | 5,430 | 4,840 | 4,885 | 4,170,300 | ▼ | -0.11% |
| 2024-04-05 | 3778 | さくらネット | 283,517 | 0.75% | 4,330 | 4,570 | 4,240 | 4,360 | 5,876,600 | ▲ | 0.30% |
| 2024-04-09 | 3778 | さくらネット | 111,954 | 0.29% | 4,420 | 5,060 | 4,350 | 4,865 | 21,899,800 | ▼ | -0.46% |
| 2024-04-11 | 3778 | さくらネット | 332,330 | 0.88% | 5,670 | 5,700 | 5,200 | 5,310 | 9,749,800 | ▲ | 0.43% |
| 2024-04-12 | 3778 | さくらネット | 234,464 | 0.62% | 5,280 | 6,150 | 5,250 | 5,830 | 21,296,200 | ▼ | -0.26% |
| 2024-04-15 | 3778 | さくらネット | 220,463 | 0.58% | 5,630 | 5,880 | 5,460 | 5,740 | 8,392,800 | ▼ | -0.04% |
| 2024-04-16 | 3778 | さくらネット | 333,466 | 0.88% | 5,590 | 5,640 | 5,290 | 5,420 | 5,105,700 | ▲ | 0.30% |
| 2024-04-17 | 3778 | さくらネット | 363,847 | 0.96% | 5,510 | 5,580 | 5,060 | 5,150 | 5,564,700 | ▲ | 0.07% |
| 2024-04-18 | 3778 | さくらネット | 231,418 | 0.61% | 4,880 | 5,260 | 4,820 | 5,190 | 6,641,500 | ▼ | -0.35% |
| 2024-04-19 | 3778 | さくらネット | 0 | 0.00% | 6,190 | 6,190 | 5,870 | 6,190 | 10,741,100 | ▼ | -0.61% |
| 2024-04-26 | 3778 | さくらネット | 222,771 | 0.59% | 5,400 | 5,430 | 5,190 | 5,250 | 2,861,600 | ▲ | 0.23% |
| 2024-04-30 | 3778 | さくらネット | 0 | 0.00% | 5,450 | 6,060 | 5,350 | 5,910 | 8,531,700 | ▼ | -0.59% |
| 2024-05-09 | 3778 | さくらネット | 361,026 | 0.95% | 6,280 | 6,290 | 5,870 | 5,880 | 3,148,300 | ▲ | 0.75% |
| 2024-05-10 | 3778 | さくらネット | 403,261 | 1.07% | 5,910 | 6,130 | 5,830 | 5,970 | 2,979,900 | ▲ | 0.12% |
| 2024-05-13 | 3778 | さくらネット | 299,146 | 0.79% | 5,910 | 6,230 | 5,740 | 6,000 | 2,845,200 | ▼ | -0.28% |
| 2024-05-14 | 3778 | さくらネット | 359,388 | 0.95% | 5,950 | 6,150 | 5,870 | 5,900 | 2,425,700 | ▲ | 0.15% |
| 2024-05-15 | 3778 | さくらネット | 446,614 | 1.18% | 6,030 | 6,280 | 5,740 | 5,780 | 3,221,700 | ▲ | 0.23% |
| 2024-05-16 | 3778 | さくらネット | 480,245 | 1.27% | 5,920 | 5,920 | 5,500 | 5,550 | 2,163,600 | ▲ | 0.09% |
| 2024-05-17 | 3778 | さくらネット | 424,833 | 1.12% | 5,500 | 5,540 | 5,330 | 5,510 | 1,284,900 | ▼ | -0.14% |
| 2024-05-20 | 3778 | さくらネット | 364,197 | 0.96% | 5,540 | 5,700 | 5,430 | 5,660 | 1,697,700 | ▼ | -0.16% |
| 2024-05-21 | 3778 | さくらネット | 452,647 | 1.20% | 5,800 | 5,860 | 5,570 | 5,610 | 1,604,300 | ▲ | 0.24% |
| 2024-05-23 | 3778 | さくらネット | 533,483 | 1.41% | 5,770 | 5,910 | 5,410 | 5,450 | 3,000,900 | ▲ | 0.20% |
| 2024-05-24 | 3778 | さくらネット | 509,579 | 1.35% | 5,350 | 5,410 | 5,260 | 5,320 | 1,311,900 | ▼ | -0.05% |
| 2024-05-27 | 3778 | さくらネット | 444,022 | 1.18% | 5,290 | 5,390 | 5,250 | 5,390 | 716,300 | ▼ | -0.17% |
| 2024-05-28 | 3778 | さくらネット | 454,113 | 1.20% | 5,410 | 5,430 | 5,280 | 5,340 | 626,900 | ▲ | 0.02% |
| 2024-05-29 | 3778 | さくらネット | 507,235 | 1.34% | 5,300 | 5,340 | 5,130 | 5,130 | 891,600 | ▲ | 0.14% |
| 2024-05-31 | 3778 | さくらネット | 483,677 | 1.28% | 4,950 | 5,220 | 4,885 | 5,220 | 1,132,200 | ▼ | -0.06% |
| 2024-06-03 | 3778 | さくらネット | 524,918 | 1.39% | 5,240 | 5,250 | 5,080 | 5,170 | 706,500 | ▲ | 0.10% |
| 2024-06-06 | 3778 | さくらネット | 429,213 | 1.14% | 4,925 | 5,310 | 4,920 | 5,110 | 1,590,700 | ▼ | -0.25% |
| 2024-06-12 | 3778 | さくらネット | 400,879 | 1.06% | 5,220 | 5,250 | 5,040 | 5,100 | 360,400 | ▼ | -0.07% |
| 2024-06-14 | 3778 | さくらネット | 367,684 | 0.97% | 4,980 | 5,180 | 4,970 | 5,150 | 580,000 | ▼ | -0.09% |
| 2024-06-19 | 3778 | さくらネット | 399,033 | 1.06% | 5,120 | 5,290 | 4,760 | 4,805 | 2,913,700 | ▲ | 0.09% |
| 2024-06-21 | 3778 | さくらネット | 370,174 | 0.98% | 4,475 | 4,515 | 4,325 | 4,330 | 1,741,000 | ▼ | -0.08% |
| 2024-06-25 | 3778 | さくらネット | 360,755 | 0.86% | 4,235 | 4,280 | 4,130 | 4,200 | 1,638,100 | ▼ | -0.12% |
| 2024-06-26 | 3778 | さくらネット | 265,951 | 0.63% | 4,270 | 4,410 | 4,155 | 4,385 | 2,181,600 | ▼ | -0.23% |
| 2024-07-03 | 3778 | さくらネット | 245,915 | 0.58% | 4,160 | 4,225 | 4,150 | 4,200 | 628,100 | ▼ | -0.05% |
| 2024-07-04 | 3778 | さくらネット | 257,873 | 0.61% | 4,190 | 4,290 | 4,180 | 4,240 | 763,600 | ▲ | 0.03% |
| 2024-07-04 | 3778 | さくらネット | 257,873 | 0.61% | 4,190 | 4,290 | 4,180 | 4,240 | 763,600 | ▲ | 0.03% |
| 2024-07-05 | 3778 | さくらネット | 330,893 | 0.78% | 4,205 | 4,220 | 4,060 | 4,070 | 1,377,400 | ▲ | 0.17% |
| 2024-07-08 | 3778 | さくらネット | 372,527 | 0.88% | 4,010 | 4,070 | 3,970 | 3,995 | 917,500 | ▲ | 0.09% |
| 2024-07-10 | 3778 | さくらネット | 396,858 | 0.94% | 4,005 | 4,045 | 3,940 | 4,045 | 890,700 | ▲ | 0.05% |
| 2024-07-17 | 3778 | さくらネット | 439,720 | 1.04% | 4,015 | 4,070 | 3,870 | 3,915 | 1,184,700 | ▲ | 0.10% |
| 2024-07-25 | 3778 | さくらネット | 466,652 | 1.11% | 3,440 | 3,475 | 3,340 | 3,345 | 1,209,600 | ▲ | 0.07% |
| 2024-07-26 | 3778 | さくらネット | 419,905 | 1.00% | 3,350 | 3,420 | 3,300 | 3,350 | 845,900 | ▼ | -0.11% |
| 2024-07-29 | 3778 | さくらネット | 416,562 | 0.99% | 3,385 | 3,485 | 3,305 | 3,415 | 1,149,900 | ▼ | -0.01% |
| 2024-07-30 | 3778 | さくらネット | 560,254 | 1.33% | 2,961 | 3,195 | 2,953 | 3,055 | 4,428,300 | ▲ | 0.34% |
| 2024-08-02 | 3778 | さくらネット | 542,036 | 1.29% | 2,865 | 2,940 | 2,760 | 2,829 | 2,637,800 | ▼ | -0.04% |
| 2024-08-07 | 3778 | さくらネット | 434,267 | 1.03% | 2,314 | 2,828 | 2,300 | 2,688 | 5,556,000 | ▼ | -0.26% |
| 2024-08-08 | 3778 | さくらネット | 471,012 | 1.12% | 2,686 | 2,690 | 2,425 | 2,550 | 4,239,000 | ▲ | 0.09% |
| 2024-08-09 | 3778 | さくらネット | 581,662 | 1.38% | 2,629 | 2,670 | 2,389 | 2,481 | 2,862,200 | ▲ | 0.25% |
| 2024-08-13 | 3778 | さくらネット | 485,184 | 1.15% | 2,522 | 2,679 | 2,516 | 2,597 | 2,530,200 | ▼ | -0.23% |
| 2024-08-14 | 3778 | さくらネット | 374,604 | 0.89% | 2,649 | 2,819 | 2,571 | 2,713 | 4,701,400 | ▼ | -0.25% |
| 2024-08-15 | 3778 | さくらネット | 389,556 | 0.92% | 2,741 | 2,950 | 2,668 | 2,810 | 6,597,100 | ▲ | 0.03% |
| 2024-08-16 | 3778 | さくらネット | 236,039 | 0.56% | 2,960 | 2,962 | 2,715 | 2,940 | 9,365,900 | ▼ | -0.36% |
| 2024-08-19 | 3778 | さくらネット | 527,480 | 1.25% | 3,000 | 3,040 | 2,756 | 2,766 | 8,158,100 | ▲ | 0.69% |
| 2024-08-20 | 3778 | さくらネット | 298,341 | 0.71% | 2,812 | 3,270 | 2,786 | 3,270 | 10,576,200 | ▼ | -0.54% |
| 2024-08-21 | 3778 | さくらネット | 391,241 | 0.93% | 3,340 | 3,500 | 3,185 | 3,485 | 14,966,500 | ▲ | 0.22% |
| 2024-08-22 | 3778 | さくらネット | 662,545 | 1.58% | 3,690 | 4,055 | 3,540 | 3,645 | 16,315,200 | ▲ | 0.65% |
| 2024-08-23 | 3778 | さくらネット | 735,971 | 1.75% | 3,555 | 3,775 | 3,440 | 3,670 | 7,911,900 | ▲ | 0.16% |
| 2024-08-29 | 3778 | さくらネット | 561,078 | 1.33% | 3,455 | 3,550 | 3,400 | 3,435 | 2,340,400 | ▼ | -0.34% |
| 2024-08-30 | 3778 | さくらネット | 519,888 | 1.24% | 3,405 | 3,550 | 3,400 | 3,435 | 2,231,300 | ▼ | -0.09% |
| 2024-09-02 | 3778 | さくらネット | 371,122 | 0.88% | 3,540 | 3,795 | 3,530 | 3,770 | 7,761,100 | ▼ | -0.36% |
| 2024-09-03 | 3778 | さくらネット | 302,315 | 0.72% | 3,830 | 4,015 | 3,700 | 4,015 | 7,935,800 | ▼ | -0.16% |
| 2024-09-04 | 3778 | さくらネット | 633,181 | 1.51% | 3,790 | 3,980 | 3,720 | 3,765 | 8,215,900 | ▲ | 0.79% |
| 2024-09-05 | 3778 | さくらネット | 674,145 | 1.60% | 3,695 | 3,975 | 3,695 | 3,790 | 8,567,100 | ▲ | 0.09% |
| 2024-09-06 | 3778 | さくらネット | 793,043 | 1.89% | 3,855 | 3,890 | 3,530 | 3,605 | 5,407,600 | ▲ | 0.28% |
| 2024-09-09 | 3778 | さくらネット | 598,655 | 1.42% | 3,450 | 3,890 | 3,430 | 3,815 | 7,038,200 | ▼ | -0.47% |
| 2024-09-10 | 3778 | さくらネット | 769,444 | 1.83% | 3,855 | 3,860 | 3,730 | 3,755 | 4,333,500 | ▲ | 0.41% |
| 2024-09-11 | 3778 | さくらネット | 728,744 | 1.73% | 3,795 | 3,890 | 3,705 | 3,820 | 6,358,500 | ▼ | -0.10% |
| 2024-09-17 | 3778 | さくらネット | 366,600 | 0.87% | 4,605 | 4,745 | 4,250 | 4,285 | 9,244,900 | ▲ | 0.51% |
| 2024-09-18 | 3778 | さくらネット | 305,919 | 0.73% | 4,375 | 4,465 | 4,005 | 4,080 | 8,306,000 | ▼ | -0.14% |
| 2024-09-19 | 3778 | さくらネット | 142,328 | 0.33% | 4,170 | 4,295 | 4,130 | 4,295 | 6,923,800 | ▼ | -0.40% |
| 2024-09-20 | 3778 | さくらネット | 272,424 | 0.65% | 4,400 | 4,400 | 4,100 | 4,140 | 5,695,400 | ▲ | 0.32% |
| 2024-09-24 | 3778 | さくらネット | 0 | 0.00% | 4,315 | 4,700 | 4,315 | 4,685 | 19,210,800 | ▼ | -0.65% |
| 2024-09-25 | 3778 | さくらネット | 224,643 | 0.53% | 4,750 | 4,920 | 4,580 | 4,600 | 9,512,100 | ▲ | 0.53% |
| 2024-09-26 | 3778 | さくらネット | 310,257 | 0.74% | 4,700 | 4,710 | 4,520 | 4,595 | 6,266,800 | ▲ | 0.20% |
| 2024-09-27 | 3778 | さくらネット | 363,032 | 0.86% | 4,640 | 4,755 | 4,450 | 4,480 | 6,442,900 | ▲ | 0.12% |
| 2024-09-30 | 3778 | さくらネット | 458,819 | 1.09% | 4,390 | 4,535 | 4,280 | 4,290 | 5,018,600 | ▲ | 0.23% |
| 2024-10-01 | 3778 | さくらネット | 309,069 | 0.73% | 4,390 | 4,650 | 4,310 | 4,510 | 9,401,400 | ▼ | -0.36% |
| 2024-10-03 | 3778 | さくらネット | 650,728 | 1.55% | 4,500 | 4,500 | 4,240 | 4,300 | 5,500,400 | ▲ | 0.82% |
| 2024-10-04 | 3778 | さくらネット | 682,574 | 1.62% | 4,230 | 4,280 | 4,140 | 4,140 | 4,170,800 | ▲ | 0.07% |
| 2024-10-07 | 3778 | さくらネット | 728,939 | 1.74% | 4,210 | 4,320 | 4,055 | 4,100 | 3,733,000 | ▲ | 0.11% |
| 2024-10-08 | 3778 | さくらネット | 503,501 | 1.20% | 4,035 | 4,075 | 3,935 | 3,995 | 3,911,300 | ▼ | -0.54% |
| 2024-10-09 | 3778 | さくらネット | 419,251 | 1.00% | 4,045 | 4,140 | 3,975 | 4,115 | 3,326,100 | ▼ | -0.19% |
| 2024-10-10 | 3778 | さくらネット | 401,426 | 0.95% | 4,140 | 4,160 | 4,010 | 4,045 | 2,058,800 | ▼ | -0.05% |
| 2024-10-16 | 3778 | さくらネット | 370,796 | 0.88% | 3,910 | 3,970 | 3,860 | 3,940 | 1,646,900 | ▼ | -0.06% |
| 2024-10-17 | 3778 | さくらネット | 312,793 | 0.74% | 3,930 | 3,930 | 3,820 | 3,865 | 1,758,900 | ▼ | -0.14% |
| 2024-10-21 | 3778 | さくらネット | 210,783 | 0.50% | 3,900 | 4,140 | 3,885 | 4,130 | 2,204,700 | ▼ | -0.24% |
| 2024-10-23 | 3778 | さくらネット | 164,785 | 0.39% | 4,065 | 4,165 | 3,980 | 4,125 | 2,514,200 | ▼ | -0.10% |
| 2024-10-31 | 3778 | さくらネット | 300,066 | 0.71% | 4,970 | 5,080 | 4,730 | 4,730 | 5,526,000 | ▲ | 0.53% |
| 2024-11-01 | 3778 | さくらネット | 235,493 | 0.56% | 4,660 | 4,965 | 4,640 | 4,750 | 5,703,300 | ▼ | -0.14% |
| 2024-11-05 | 3778 | さくらネット | 331,057 | 0.79% | 4,890 | 4,910 | 4,620 | 4,715 | 2,930,900 | ▲ | 0.23% |
| 2024-11-06 | 3778 | さくらネット | 143,426 | 0.34% | 4,780 | 5,080 | 4,685 | 4,905 | 5,546,300 | ▼ | -0.45% |
| 2024-11-15 | 3778 | さくらネット | 220,575 | 0.52% | 4,890 | 4,960 | 4,755 | 4,765 | 3,067,600 | ▲ | 0.04% |
| 2024-11-18 | 3778 | さくらネット | 134,766 | 0.32% | 4,695 | 4,775 | 4,585 | 4,605 | 2,335,200 | ▼ | -0.20% |
| 2024-11-29 | 3778 | さくらネット | 507,664 | 1.21% | 4,785 | 4,820 | 4,500 | 4,550 | 6,456,500 | ▲ | 1.21% |
| 2024-12-02 | 3778 | さくらネット | 401,453 | 0.95% | 4,515 | 4,660 | 4,485 | 4,525 | 3,666,000 | ▼ | -0.26% |
| 2024-12-03 | 3778 | さくらネット | 359,771 | 0.85% | 4,585 | 4,630 | 4,495 | 4,525 | 3,453,800 | ▼ | -0.09% |
| 2024-12-04 | 3778 | さくらネット | 413,419 | 0.98% | 4,530 | 4,630 | 4,470 | 4,530 | 3,287,200 | ▲ | 0.13% |
| 2024-12-05 | 3778 | さくらネット | 0 | 0.00% | 4,640 | 4,855 | 4,565 | 4,800 | 6,233,900 | ▼ | -0.98% |
| 2024-12-12 | 3778 | さくらネット | 340,915 | 0.81% | 4,800 | 4,850 | 4,615 | 4,630 | 3,781,000 | ▲ | 0.58% |
| 2024-12-13 | 3778 | さくらネット | 382,442 | 0.91% | 4,630 | 4,655 | 4,570 | 4,600 | 1,909,800 | ▲ | 0.09% |
| 2024-12-16 | 3778 | さくらネット | 359,260 | 0.85% | 4,600 | 4,620 | 4,510 | 4,525 | 1,957,200 | ▼ | -0.06% |
| 2024-12-17 | 3778 | さくらネット | 675,343 | 1.61% | 4,560 | 4,585 | 4,255 | 4,260 | 4,378,600 | ▲ | 0.76% |
| 2024-12-18 | 3778 | さくらネット | 530,386 | 1.26% | 4,235 | 4,360 | 4,190 | 4,355 | 2,283,300 | ▼ | -0.35% |
| 2024-12-19 | 3778 | さくらネット | 548,283 | 1.30% | 4,215 | 4,335 | 4,205 | 4,285 | 1,402,200 | ▲ | 0.04% |
| 2024-12-20 | 3778 | さくらネット | 525,069 | 1.25% | 4,350 | 4,350 | 4,230 | 4,255 | 1,447,700 | ▼ | -0.05% |
| 2024-12-23 | 3778 | さくらネット | 401,660 | 0.95% | 4,205 | 4,310 | 4,140 | 4,285 | 2,297,200 | ▼ | -0.30% |
| 2024-12-25 | 3778 | さくらネット | 439,242 | 1.04% | 4,310 | 4,340 | 4,240 | 4,270 | 919,500 | ▲ | 0.09% |
| 2024-12-26 | 3778 | さくらネット | 489,428 | 1.16% | 4,240 | 4,270 | 4,160 | 4,160 | 1,533,600 | ▲ | 0.11% |
| 2024-12-27 | 3778 | さくらネット | 390,010 | 0.93% | 4,300 | 4,445 | 4,280 | 4,390 | 4,048,600 | ▼ | -0.22% |
| 2024-12-30 | 3778 | さくらネット | 319,388 | 0.76% | 4,450 | 4,475 | 4,330 | 4,450 | 2,173,400 | ▼ | -0.17% |
| 2025-01-06 | 3778 | さくらネット | 341,408 | 0.81% | 4,455 | 4,555 | 4,415 | 4,490 | 1,946,100 | ▲ | 0.05% |
| 2025-01-07 | 3778 | さくらネット | 151,448 | 0.36% | 4,545 | 4,725 | 4,495 | 4,710 | 3,384,200 | ▼ | -0.45% |
| 2025-01-08 | 3778 | さくらネット | 216,512 | 0.51% | 4,650 | 4,735 | 4,600 | 4,730 | 2,266,800 | ▲ | 0.15% |
| 2025-01-09 | 3778 | さくらネット | 440,147 | 1.05% | 4,800 | 4,820 | 4,435 | 4,610 | 4,734,300 | ▲ | 0.54% |
| 2025-01-10 | 3778 | さくらネット | 380,418 | 0.90% | 4,540 | 4,645 | 4,525 | 4,590 | 1,573,500 | ▼ | -0.15% |
| 2025-01-17 | 3778 | さくらネット | 351,066 | 0.83% | 4,050 | 4,175 | 4,040 | 4,150 | 1,493,500 | ▼ | -0.07% |
| 2025-01-23 | 3778 | さくらネット | 322,666 | 0.77% | 4,345 | 4,360 | 4,265 | 4,360 | 1,238,900 | ▼ | -0.05% |
| 2025-01-24 | 3778 | さくらネット | 264,656 | 0.63% | 4,370 | 4,525 | 4,350 | 4,500 | 1,798,800 | ▼ | -0.14% |
| 2025-01-27 | 3778 | さくらネット | 296,605 | 0.70% | 4,475 | 4,475 | 4,225 | 4,240 | 2,245,200 | ▲ | 0.06% |
| 2025-01-28 | 3778 | さくらネット | 289,584 | 0.69% | 4,110 | 4,260 | 4,075 | 4,250 | 1,797,700 | ▼ | -0.01% |
| 2025-01-29 | 3778 | さくらネット | 239,372 | 0.57% | 4,275 | 4,315 | 4,230 | 4,295 | 1,208,800 | ▼ | -0.12% |
| 2025-01-30 | 3778 | さくらネット | 295,270 | 0.70% | 4,255 | 4,265 | 4,190 | 4,255 | 1,090,200 | ▲ | 0.13% |
| 2025-01-30 | 3778 | さくらネット | 295,270 | 0.70% | 4,255 | 4,265 | 4,190 | 4,255 | 1,090,200 | ▲ | 0.13% |
| 2025-01-31 | 3778 | さくらネット | 269,215 | 0.64% | 4,260 | 4,865 | 4,200 | 4,760 | 15,609,700 | ▼ | -0.05% |
| 2025-01-31 | 3778 | さくらネット | 269,215 | 0.64% | 4,260 | 4,865 | 4,200 | 4,760 | 15,609,700 | ▼ | -0.05% |
| 2025-02-03 | 3778 | さくらネット | 250,292 | 0.59% | 4,620 | 4,780 | 4,525 | 4,780 | 6,703,500 | ▼ | -0.05% |
| 2025-02-03 | 3778 | さくらネット | 250,292 | 0.59% | 4,620 | 4,780 | 4,525 | 4,780 | 6,703,500 | ▼ | -0.05% |
| 2025-02-04 | 3778 | さくらネット | 462,011 | 1.10% | 4,840 | 5,020 | 4,605 | 4,675 | 7,616,100 | ▲ | 0.51% |
| 2025-02-04 | 3778 | さくらネット | 462,011 | 1.10% | 4,840 | 5,020 | 4,605 | 4,675 | 7,616,100 | ▲ | 0.51% |
| 2025-02-05 | 3778 | さくらネット | 235,956 | 0.56% | 4,700 | 4,790 | 4,610 | 4,785 | 3,677,200 | ▼ | -0.54% |
| 2025-02-05 | 3778 | さくらネット | 235,956 | 0.56% | 4,700 | 4,790 | 4,610 | 4,785 | 3,677,200 | ▼ | -0.54% |
| 2025-02-06 | 3778 | さくらネット | 25,834 | 0.06% | 4,790 | 4,910 | 4,700 | 4,905 | 4,144,600 | ▼ | -0.50% |
| 2025-02-06 | 3778 | さくらネット | 25,834 | 0.06% | 4,790 | 4,910 | 4,700 | 4,905 | 4,144,600 | ▼ | -0.50% |
| 2025-02-10 | 3778 | さくらネット | 232,833 | 0.55% | 4,910 | 5,010 | 4,800 | 4,800 | 3,036,600 | ▲ | 0.22% |
| 2025-02-10 | 3778 | さくらネット | 232,833 | 0.55% | 4,910 | 5,010 | 4,800 | 4,800 | 3,036,600 | ▲ | 0.22% |
| 2025-02-12 | 3778 | さくらネット | 314,695 | 0.75% | 4,770 | 4,840 | 4,685 | 4,785 | 2,300,800 | ▲ | 0.19% |
| 2025-02-12 | 3778 | さくらネット | 314,695 | 0.75% | 4,770 | 4,840 | 4,685 | 4,785 | 2,300,800 | ▲ | 0.19% |
| 2025-02-13 | 3778 | さくらネット | 513,973 | 1.22% | 4,820 | 4,870 | 4,655 | 4,675 | 2,235,500 | ▲ | 0.47% |
| 2025-02-14 | 3778 | さくらネット | 405,863 | 0.96% | 4,650 | 4,725 | 4,625 | 4,655 | 1,423,200 | ▼ | -0.26% |
| 2025-02-18 | 3778 | さくらネット | 448,288 | 1.07% | 4,640 | 4,640 | 4,470 | 4,470 | 2,268,500 | ▲ | 0.11% |
| 2025-02-19 | 3778 | さくらネット | 359,983 | 0.85% | 4,470 | 4,470 | 4,380 | 4,430 | 1,470,700 | ▼ | -0.22% |
| 2025-02-20 | 3778 | さくらネット | 388,825 | 0.92% | 4,445 | 4,450 | 4,320 | 4,330 | 991,300 | ▲ | 0.07% |
| 2025-02-21 | 3778 | さくらネット | 419,359 | 1.00% | 4,300 | 4,370 | 4,290 | 4,325 | 1,125,500 | ▲ | 0.07% |
| 2025-02-26 | 3778 | さくらネット | 411,366 | 0.98% | 4,185 | 4,220 | 4,120 | 4,165 | 1,338,200 | ▼ | -0.02% |
| 2025-02-27 | 3778 | さくらネット | 455,154 | 1.08% | 4,220 | 4,250 | 4,140 | 4,155 | 1,127,900 | ▲ | 0.10% |
| 2025-03-03 | 3778 | さくらネット | 381,064 | 0.90% | 4,060 | 4,190 | 4,035 | 4,180 | 1,195,900 | ▼ | -0.18% |
| 2025-03-04 | 3778 | さくらネット | 499,688 | 1.19% | 4,110 | 4,140 | 4,010 | 4,075 | 1,287,500 | ▲ | 0.28% |
| 2025-03-07 | 3778 | さくらネット | 688,916 | 1.64% | 4,035 | 4,045 | 3,940 | 3,940 | 1,378,000 | ▲ | 0.44% |
| 2025-03-10 | 3778 | さくらネット | 493,174 | 1.17% | 3,955 | 4,100 | 3,945 | 4,040 | 1,117,900 | ▼ | -0.47% |
| 2025-03-13 | 3778 | さくらネット | 562,678 | 1.34% | 4,050 | 4,075 | 3,975 | 3,990 | 788,800 | ▲ | 0.17% |
| 2025-03-14 | 3778 | さくらネット | 532,263 | 1.27% | 3,990 | 4,045 | 3,980 | 4,040 | 631,400 | ▼ | -0.07% |
| 2025-03-19 | 3778 | さくらネット | 562,374 | 1.34% | 4,160 | 4,175 | 4,105 | 4,110 | 581,900 | ▲ | 0.07% |
| 2025-03-24 | 3778 | さくらネット | 596,637 | 1.42% | 4,095 | 4,160 | 4,065 | 4,070 | 572,100 | ▲ | 0.07% |
| 2025-03-25 | 3778 | さくらネット | 649,687 | 1.55% | 4,130 | 4,145 | 3,995 | 3,995 | 843,300 | ▲ | 0.13% |
| 2025-03-26 | 3778 | さくらネット | 679,766 | 1.62% | 4,010 | 4,010 | 3,950 | 3,995 | 820,500 | ▲ | 0.07% |
| 2025-03-27 | 3778 | さくらネット | 717,046 | 1.71% | 3,955 | 3,975 | 3,920 | 3,920 | 780,500 | ▲ | 0.08% |
| 2025-03-31 | 3778 | さくらネット | 672,656 | 1.60% | 3,685 | 3,710 | 3,640 | 3,680 | 1,247,400 | ▼ | -0.10% |
| 2025-04-02 | 3778 | さくらネット | 653,391 | 1.55% | 3,655 | 3,665 | 3,560 | 3,610 | 858,700 | ▼ | -0.05% |
| 2025-04-03 | 3778 | さくらネット | 610,798 | 1.45% | 3,400 | 3,570 | 3,380 | 3,540 | 1,083,600 | ▼ | -0.10% |
| 2025-04-04 | 3778 | さくらネット | 502,577 | 1.19% | 3,475 | 3,495 | 3,240 | 3,345 | 1,769,000 | ▼ | -0.26% |
| 2025-04-07 | 3778 | さくらネット | 441,622 | 1.05% | 2,745 | 3,040 | 2,731 | 2,861 | 2,566,200 | ▼ | -0.13% |
| 2025-04-08 | 3778 | さくらネット | 347,751 | 0.83% | 3,135 | 3,320 | 3,135 | 3,290 | 1,813,600 | ▼ | -0.22% |
| 2025-04-09 | 3778 | さくらネット | 378,832 | 0.90% | 3,200 | 3,215 | 3,050 | 3,165 | 1,326,100 | ▲ | 0.07% |
| 2025-04-14 | 3778 | さくらネット | 485,546 | 1.15% | 3,600 | 3,645 | 3,500 | 3,500 | 809,500 | ▲ | 0.24% |
| 2025-04-16 | 3778 | さくらネット | 540,424 | 1.29% | 3,510 | 3,540 | 3,385 | 3,400 | 629,100 | ▲ | 0.14% |
| 2024-10-25 | 3779 | Ｊエスコム | 62,400 | 0.53% | 150 | 167 | 145 | 148 | 1,321,900 | ▲ | 0.44% |
| 2024-10-28 | 3779 | Ｊエスコム | 51,700 | 0.44% | 148 | 149 | 140 | 143 | 402,400 | ▼ | -0.09% |
| 2024-11-01 | 3779 | Ｊエスコム | 61,000 | 0.52% | 183 | 213 | 183 | 189 | 9,961,200 | ▲ | 0.38% |
| 2024-11-05 | 3779 | Ｊエスコム | 84,900 | 0.73% | 178 | 210 | 169 | 191 | 7,999,700 | ▲ | 0.20% |
| 2024-11-06 | 3779 | Ｊエスコム | 51,200 | 0.44% | 188 | 204 | 184 | 190 | 2,240,900 | ▼ | -0.28% |
| 2024-06-28 | 3791 | ＩＧポート | 112,000 | 0.55% | 1,169 | 1,175 | 1,148 | 1,156 | 192,200 | ▲ | 0.14% |
| 2024-07-01 | 3791 | ＩＧポート | 127,700 | 0.63% | 1,168 | 1,173 | 1,121 | 1,129 | 140,800 | ▲ | 0.07% |
| 2024-07-03 | 3791 | ＩＧポート | 144,500 | 0.71% | 1,125 | 1,150 | 1,124 | 1,142 | 185,500 | ▲ | 0.07% |
| 2024-07-08 | 3791 | ＩＧポート | 188,900 | 0.93% | 1,169 | 1,169 | 1,125 | 1,126 | 267,900 | ▲ | 0.22% |
| 2024-07-10 | 3791 | ＩＧポート | 211,100 | 1.04% | 1,145 | 1,158 | 1,113 | 1,129 | 185,600 | ▲ | 0.10% |
| 2024-07-11 | 3791 | ＩＧポート | 225,400 | 1.11% | 1,130 | 1,149 | 1,115 | 1,145 | 233,200 | ▲ | 0.07% |
| 2024-07-12 | 3791 | ＩＧポート | 191,400 | 0.94% | 1,134 | 1,188 | 1,129 | 1,161 | 492,600 | ▼ | -0.17% |
| 2024-07-16 | 3791 | ＩＧポート | 150,100 | 0.74% | 1,461 | 1,461 | 1,435 | 1,461 | 901,100 | ▼ | -0.19% |
| 2024-07-17 | 3791 | ＩＧポート | 34,400 | 0.17% | 1,461 | 1,568 | 1,453 | 1,565 | 1,590,000 | ▼ | -0.56% |
| 2025-02-20 | 3793 | ドリコム | 147,000 | 0.50% | 1,008 | 1,017 | 976 | 986 | 613,800 | ▲ | 0.07% |
| 2025-02-21 | 3793 | ドリコム | 111,000 | 0.37% | 985 | 1,064 | 982 | 1,036 | 2,440,600 | ▼ | -0.13% |
| 2025-02-26 | 3793 | ドリコム | 163,200 | 0.55% | 984 | 993 | 923 | 946 | 1,602,900 | ▲ | 0.06% |
| 2025-02-27 | 3793 | ドリコム | 129,200 | 0.44% | 960 | 977 | 943 | 948 | 962,200 | ▼ | -0.11% |
| 2024-10-28 | 3803 | イメージ情報 | 11,800 | 0.56% | 562 | 635 | 545 | 586 | 445,700 | ▲ | 0.13% |
| 2024-10-29 | 3803 | イメージ情報 | 10,300 | 0.49% | 576 | 632 | 573 | 585 | 147,300 | ▼ | -0.07% |
| 2024-10-30 | 3803 | イメージ情報 | 13,400 | 0.64% | 600 | 600 | 550 | 558 | 61,500 | ▲ | 0.15% |
| 2024-11-01 | 3803 | イメージ情報 | 15,100 | 0.72% | 579 | 618 | 565 | 567 | 155,400 | ▲ | 0.07% |
| 2024-11-06 | 3803 | イメージ情報 | 13,500 | 0.64% | 540 | 613 | 540 | 609 | 145,600 | ▼ | -0.07% |
| 2024-11-07 | 3803 | イメージ情報 | 11,900 | 0.57% | 612 | 618 | 577 | 590 | 43,100 | ▼ | -0.07% |
| 2024-11-08 | 3803 | イメージ情報 | 14,200 | 0.68% | 600 | 650 | 566 | 569 | 72,600 | ▲ | 0.11% |
| 2024-11-14 | 3803 | イメージ情報 | 12,400 | 0.59% | 551 | 553 | 500 | 504 | 50,300 | ▼ | -0.09% |
| 2024-11-18 | 3803 | イメージ情報 | 6,700 | 0.32% | 501 | 516 | 494 | 506 | 52,200 | ▼ | -0.26% |
| 2025-01-10 | 3807 | フィスコ | 269,363 | 0.58% | 133 | 135 | 125 | 128 | 1,299,700 | ▲ | 0.20% |
| 2025-01-14 | 3807 | フィスコ | 316,568 | 0.68% | 127 | 130 | 124 | 126 | 835,200 | ▲ | 0.10% |
| 2025-01-15 | 3807 | フィスコ | 321,812 | 0.70% | 127 | 128 | 124 | 125 | 688,000 | ▲ | 0.01% |
| 2025-01-16 | 3807 | フィスコ | 283,709 | 0.61% | 126 | 130 | 125 | 125 | 565,500 | ▼ | -0.08% |
| 2025-01-17 | 3807 | フィスコ | 326,574 | 0.71% | 126 | 152 | 122 | 141 | 4,907,800 | ▲ | 0.09% |
| 2025-01-20 | 3807 | フィスコ | 268,946 | 0.58% | 170 | 191 | 166 | 191 | 16,659,400 | ▼ | -0.13% |
| 2025-01-21 | 3807 | フィスコ | 220,145 | 0.47% | 180 | 235 | 168 | 205 | 48,744,900 | ▼ | -0.10% |
| 2025-01-30 | 3807 | フィスコ | 248,412 | 0.54% | 197 | 209 | 197 | 200 | 4,878,100 | ▲ | 0.21% |
| 2025-01-30 | 3807 | フィスコ | 248,412 | 0.54% | 197 | 209 | 197 | 200 | 4,878,100 | ▲ | 0.21% |
| 2025-01-31 | 3807 | フィスコ | 64,839 | 0.14% | 198 | 198 | 183 | 187 | 3,675,300 | ▼ | -0.40% |
| 2025-01-31 | 3807 | フィスコ | 64,839 | 0.14% | 198 | 198 | 183 | 187 | 3,675,300 | ▼ | -0.40% |
| 2024-03-01 | 3810 | サイステップ | 81,100 | 0.65% | 314 | 316 | 308 | 309 | 189,300 | ▲ | 0.08% |
| 2024-03-05 | 3810 | サイステップ | 69,400 | 0.56% | 305 | 309 | 289 | 303 | 550,800 | ▼ | -0.08% |
| 2024-03-12 | 3810 | サイステップ | 53,800 | 0.43% | 281 | 293 | 281 | 288 | 106,100 | ▼ | -0.13% |
| 2025-01-07 | 3810 | サイステップ | 109,400 | 0.69% | 280 | 322 | 279 | 301 | 1,863,800 | ▲ | 0.30% |
| 2025-01-09 | 3810 | サイステップ | 92,800 | 0.59% | 292 | 297 | 277 | 278 | 413,700 | ▼ | -0.09% |
| 2025-01-10 | 3810 | サイステップ | 99,800 | 0.63% | 281 | 298 | 275 | 290 | 403,300 | ▲ | 0.04% |
| 2025-01-15 | 3810 | サイステップ | 15,500 | 0.09% | 307 | 319 | 294 | 304 | 692,900 | ▼ | -0.54% |
| 2025-01-20 | 3810 | サイステップ | 83,700 | 0.51% | 318 | 330 | 301 | 313 | 835,800 | ▲ | 0.20% |
| 2025-01-22 | 3810 | サイステップ | 113,800 | 0.70% | 314 | 314 | 299 | 300 | 350,200 | ▲ | 0.18% |
| 2025-01-23 | 3810 | サイステップ | 87,100 | 0.53% | 308 | 327 | 305 | 314 | 536,300 | ▼ | -0.16% |
| 2025-01-24 | 3810 | サイステップ | 78,700 | 0.48% | 315 | 326 | 311 | 321 | 323,500 | ▼ | -0.05% |
| 2025-01-28 | 3810 | サイステップ | 93,300 | 0.57% | 317 | 320 | 307 | 309 | 257,100 | ▲ | 0.08% |
| 2025-01-29 | 3810 | サイステップ | 102,700 | 0.63% | 307 | 312 | 304 | 305 | 174,900 | ▲ | 0.06% |
| 2025-01-30 | 3810 | サイステップ | 139,900 | 0.86% | 308 | 312 | 297 | 302 | 297,700 | ▲ | 0.23% |
| 2025-01-30 | 3810 | サイステップ | 139,900 | 0.86% | 308 | 312 | 297 | 302 | 297,700 | ▲ | 0.23% |
| 2025-01-31 | 3810 | サイステップ | 179,100 | 1.10% | 304 | 309 | 296 | 307 | 280,100 | ▲ | 0.24% |
| 2025-01-31 | 3810 | サイステップ | 179,100 | 1.10% | 304 | 309 | 296 | 307 | 280,100 | ▲ | 0.24% |
| 2025-02-03 | 3810 | サイステップ | 157,000 | 0.96% | 305 | 321 | 300 | 308 | 322,400 | ▼ | -0.14% |
| 2025-02-03 | 3810 | サイステップ | 157,000 | 0.96% | 305 | 321 | 300 | 308 | 322,400 | ▼ | -0.14% |
| 2025-02-05 | 3810 | サイステップ | 75,000 | 0.46% | 317 | 335 | 303 | 334 | 854,500 | ▼ | -0.49% |
| 2025-02-05 | 3810 | サイステップ | 75,000 | 0.46% | 317 | 335 | 303 | 334 | 854,500 | ▼ | -0.49% |
| 2025-02-12 | 3810 | サイステップ | 207,900 | 1.28% | 398 | 435 | 394 | 413 | 1,855,600 | ▲ | 0.97% |
| 2025-02-12 | 3810 | サイステップ | 207,900 | 1.28% | 398 | 435 | 394 | 413 | 1,855,600 | ▲ | 0.97% |
| 2025-02-13 | 3810 | サイステップ | 237,000 | 1.46% | 413 | 425 | 404 | 411 | 887,000 | ▲ | 0.17% |
| 2025-02-14 | 3810 | サイステップ | 213,800 | 1.32% | 411 | 429 | 401 | 408 | 743,800 | ▼ | -0.13% |
| 2025-02-17 | 3810 | サイステップ | 178,200 | 1.10% | 376 | 421 | 367 | 397 | 922,600 | ▼ | -0.21% |
| 2025-02-18 | 3810 | サイステップ | 123,100 | 0.76% | 398 | 418 | 397 | 411 | 379,500 | ▼ | -0.34% |
| 2025-02-19 | 3810 | サイステップ | 108,600 | 0.67% | 414 | 422 | 405 | 405 | 364,300 | ▼ | -0.08% |
| 2025-02-20 | 3810 | サイステップ | 167,700 | 0.99% | 404 | 404 | 390 | 391 | 337,200 | ▲ | 0.31% |
| 2025-02-21 | 3810 | サイステップ | 189,400 | 1.12% | 387 | 390 | 351 | 358 | 626,600 | ▲ | 0.13% |
| 2025-02-25 | 3810 | サイステップ | 184,600 | 1.09% | 334 | 345 | 319 | 320 | 599,300 | ▼ | -0.03% |
| 2025-02-26 | 3810 | サイステップ | 129,700 | 0.77% | 313 | 321 | 303 | 307 | 494,200 | ▼ | -0.32% |
| 2025-02-27 | 3810 | サイステップ | 142,200 | 0.84% | 306 | 316 | 301 | 312 | 194,500 | ▲ | 0.06% |
| 2025-02-28 | 3810 | サイステップ | 115,300 | 0.68% | 305 | 313 | 288 | 293 | 513,000 | ▼ | -0.15% |
| 2025-03-03 | 3810 | サイステップ | 154,000 | 0.91% | 309 | 311 | 300 | 302 | 336,000 | ▲ | 0.23% |
| 2025-03-04 | 3810 | サイステップ | 172,600 | 1.02% | 299 | 307 | 294 | 301 | 226,500 | ▲ | 0.10% |
| 2025-03-06 | 3810 | サイステップ | 196,000 | 1.16% | 309 | 312 | 293 | 293 | 219,300 | ▲ | 0.13% |
| 2025-03-10 | 3810 | サイステップ | 181,200 | 1.07% | 294 | 300 | 292 | 296 | 103,700 | ▼ | -0.08% |
| 2025-03-11 | 3810 | サイステップ | 165,300 | 0.98% | 291 | 307 | 284 | 301 | 158,900 | ▼ | -0.09% |
| 2025-03-17 | 3810 | サイステップ | 197,000 | 1.17% | 301 | 301 | 285 | 285 | 347,600 | ▲ | 0.18% |
| 2025-03-19 | 3810 | サイステップ | 183,700 | 1.05% | 302 | 303 | 291 | 297 | 166,000 | ▼ | -0.11% |
| 2025-03-24 | 3810 | サイステップ | 201,700 | 1.15% | 301 | 318 | 301 | 308 | 312,100 | ▲ | 0.09% |
| 2025-03-25 | 3810 | サイステップ | 218,600 | 1.25% | 310 | 317 | 302 | 313 | 275,400 | ▲ | 0.10% |
| 2025-03-27 | 3810 | サイステップ | 264,000 | 1.51% | 320 | 321 | 305 | 307 | 437,500 | ▲ | 0.26% |
| 2025-03-31 | 3810 | サイステップ | 261,400 | 1.49% | 301 | 311 | 299 | 306 | 300,200 | ▼ | -0.02% |
| 2025-04-01 | 3810 | サイステップ | 273,300 | 1.56% | 308 | 312 | 298 | 298 | 184,900 | ▲ | 0.07% |
| 2025-04-02 | 3810 | サイステップ | 245,300 | 1.40% | 298 | 299 | 289 | 293 | 202,300 | ▼ | -0.16% |
| 2025-04-04 | 3810 | サイステップ | 187,200 | 1.07% | 271 | 276 | 253 | 262 | 580,200 | ▼ | -0.32% |
| 2025-04-07 | 3810 | サイステップ | 71,600 | 0.41% | 222 | 236 | 215 | 220 | 691,000 | ▼ | -0.66% |
| 2025-04-11 | 3810 | サイステップ | 93,900 | 0.53% | 251 | 307 | 249 | 290 | 663,400 | ▲ | 0.23% |
| 2025-04-14 | 3810 | サイステップ | 75,400 | 0.43% | 282 | 288 | 277 | 285 | 344,000 | ▼ | -0.10% |
| 2025-04-15 | 3810 | サイステップ | 108,900 | 0.62% | 292 | 304 | 284 | 297 | 273,400 | ▲ | 0.19% |
| 2025-04-16 | 3810 | サイステップ | 96,000 | 0.55% | 296 | 303 | 271 | 279 | 451,100 | ▼ | -0.06% |
| 2024-07-23 | 3823 | ＷＨＤＣ | 472,400 | 0.63% | 31 | 32 | 30 | 31 | 1,585,800 | ▲ | 0.36% |
| 2024-07-24 | 3823 | ＷＨＤＣ | 556,400 | 0.74% | 31 | 32 | 30 | 31 | 1,503,900 | ▲ | 0.10% |
| 2024-07-25 | 3823 | ＷＨＤＣ | 604,500 | 0.80% | 31 | 31 | 30 | 30 | 612,400 | ▲ | 0.06% |
| 2024-07-26 | 3823 | ＷＨＤＣ | 483,300 | 0.64% | 30 | 32 | 30 | 32 | 1,418,800 | ▼ | -0.16% |
| 2024-07-29 | 3823 | ＷＨＤＣ | 574,800 | 0.76% | 31 | 33 | 31 | 31 | 1,678,200 | ▲ | 0.12% |
| 2024-07-30 | 3823 | ＷＨＤＣ | 794,900 | 1.06% | 32 | 33 | 32 | 32 | 701,300 | ▲ | 0.30% |
| 2024-07-31 | 3823 | ＷＨＤＣ | 892,800 | 1.19% | 32 | 33 | 31 | 33 | 1,777,400 | ▲ | 0.12% |
| 2024-08-01 | 3823 | ＷＨＤＣ | 1,443,600 | 1.93% | 32 | 35 | 31 | 35 | 3,713,800 | ▲ | 0.74% |
| 2024-08-06 | 3823 | ＷＨＤＣ | 1,417,300 | 1.89% | 25 | 28 | 25 | 26 | 2,698,600 | ▼ | -0.04% |
| 2024-08-07 | 3823 | ＷＨＤＣ | 1,436,700 | 1.92% | 25 | 29 | 25 | 27 | 1,958,000 | ▲ | 0.03% |
| 2024-08-08 | 3823 | ＷＨＤＣ | 1,536,400 | 2.05% | 28 | 29 | 27 | 29 | 878,000 | ▲ | 0.12% |
| 2024-08-14 | 3823 | ＷＨＤＣ | 1,388,000 | 1.85% | 29 | 31 | 28 | 31 | 1,061,800 | ▼ | -0.19% |
| 2024-08-15 | 3823 | ＷＨＤＣ | 1,294,500 | 1.73% | 31 | 33 | 30 | 32 | 1,301,900 | ▼ | -0.12% |
| 2024-08-16 | 3823 | ＷＨＤＣ | 1,148,800 | 1.53% | 31 | 33 | 30 | 32 | 915,500 | ▼ | -0.19% |
| 2024-08-19 | 3823 | ＷＨＤＣ | 994,800 | 1.33% | 32 | 33 | 31 | 31 | 499,400 | ▼ | -0.19% |
| 2024-08-21 | 3823 | ＷＨＤＣ | 929,600 | 1.24% | 31 | 31 | 30 | 31 | 415,000 | ▼ | -0.09% |
| 2024-08-22 | 3823 | ＷＨＤＣ | 854,900 | 1.14% | 30 | 31 | 30 | 31 | 226,400 | ▼ | -0.10% |
| 2024-08-23 | 3823 | ＷＨＤＣ | 782,100 | 1.04% | 31 | 32 | 30 | 32 | 1,132,200 | ▼ | -0.09% |
| 2024-08-29 | 3823 | ＷＨＤＣ | 394,000 | 0.52% | 31 | 33 | 30 | 33 | 1,157,400 | ▼ | -0.27% |
| 2024-08-30 | 3823 | ＷＨＤＣ | 501,100 | 0.66% | 32 | 32 | 31 | 32 | 492,900 | ▲ | 0.14% |
| 2024-09-02 | 3823 | ＷＨＤＣ | 440,100 | 0.58% | 33 | 33 | 31 | 31 | 1,246,400 | ▼ | -0.08% |
| 2024-09-03 | 3823 | ＷＨＤＣ | 469,400 | 0.62% | 32 | 32 | 31 | 32 | 140,200 | ▲ | 0.04% |
| 2024-09-04 | 3823 | ＷＨＤＣ | 421,800 | 0.56% | 31 | 32 | 30 | 31 | 854,500 | ▼ | -0.05% |
| 2024-09-05 | 3823 | ＷＨＤＣ | 239,100 | 0.31% | 31 | 32 | 30 | 31 | 785,300 | ▼ | -0.25% |
| 2025-01-17 | 3823 | ＷＨＤＣ | 541,300 | 0.61% | 40 | 48 | 38 | 48 | 20,826,400 | ▲ | 0.42% |
| 2025-01-20 | 3823 | ＷＨＤＣ | 718,500 | 0.79% | 47 | 50 | 45 | 45 | 12,043,100 | ▲ | 0.18% |
| 2025-01-21 | 3823 | ＷＨＤＣ | 1,272,900 | 1.35% | 44 | 52 | 42 | 50 | 25,961,400 | ▲ | 0.56% |
| 2025-01-22 | 3823 | ＷＨＤＣ | 2,108,400 | 2.19% | 50 | 50 | 46 | 47 | 19,114,200 | ▲ | 0.83% |
| 2025-01-23 | 3823 | ＷＨＤＣ | 1,204,200 | 1.19% | 49 | 58 | 49 | 52 | 41,500,900 | ▼ | -1.00% |
| 2025-01-24 | 3823 | ＷＨＤＣ | 1,329,500 | 1.27% | 50 | 51 | 45 | 48 | 15,541,800 | ▲ | 0.08% |
| 2025-01-27 | 3823 | ＷＨＤＣ | 1,160,800 | 1.11% | 46 | 48 | 41 | 41 | 16,882,800 | ▼ | -0.15% |
| 2025-01-28 | 3823 | ＷＨＤＣ | 1,255,200 | 1.20% | 40 | 45 | 40 | 42 | 14,059,100 | ▲ | 0.08% |
| 2025-01-29 | 3823 | ＷＨＤＣ | 2,901,600 | 2.78% | 46 | 48 | 42 | 43 | 21,112,400 | ▲ | 1.57% |
| 2025-01-30 | 3823 | ＷＨＤＣ | 3,042,600 | 2.92% | 43 | 43 | 41 | 42 | 6,079,000 | ▲ | 0.14% |
| 2025-01-30 | 3823 | ＷＨＤＣ | 3,042,600 | 2.92% | 43 | 43 | 41 | 42 | 6,079,000 | ▲ | 0.14% |
| 2025-01-31 | 3823 | ＷＨＤＣ | 3,202,500 | 3.07% | 42 | 42 | 40 | 42 | 7,183,300 | ▲ | 0.14% |
| 2025-01-31 | 3823 | ＷＨＤＣ | 3,202,500 | 3.07% | 42 | 42 | 40 | 42 | 7,183,300 | ▲ | 0.14% |
| 2025-02-03 | 3823 | ＷＨＤＣ | 3,266,100 | 3.13% | 41 | 43 | 40 | 41 | 6,772,900 | ▲ | 0.06% |
| 2025-02-03 | 3823 | ＷＨＤＣ | 3,266,100 | 3.13% | 41 | 43 | 40 | 41 | 6,772,900 | ▲ | 0.06% |
| 2025-02-04 | 3823 | ＷＨＤＣ | 3,751,600 | 3.60% | 41 | 42 | 38 | 39 | 8,669,300 | ▲ | 0.47% |
| 2025-02-04 | 3823 | ＷＨＤＣ | 3,751,600 | 3.60% | 41 | 42 | 38 | 39 | 8,669,300 | ▲ | 0.47% |
| 2025-02-05 | 3823 | ＷＨＤＣ | 3,177,800 | 3.05% | 38 | 39 | 37 | 38 | 6,172,500 | ▼ | -0.55% |
| 2025-02-05 | 3823 | ＷＨＤＣ | 3,177,800 | 3.05% | 38 | 39 | 37 | 38 | 6,172,500 | ▼ | -0.55% |
| 2025-02-06 | 3823 | ＷＨＤＣ | 2,439,300 | 2.34% | 39 | 43 | 38 | 42 | 5,535,600 | ▼ | -0.71% |
| 2025-02-06 | 3823 | ＷＨＤＣ | 2,439,300 | 2.34% | 39 | 43 | 38 | 42 | 5,535,600 | ▼ | -0.71% |
| 2025-02-07 | 3823 | ＷＨＤＣ | 2,886,900 | 2.77% | 41 | 41 | 38 | 39 | 6,152,400 | ▲ | 0.43% |
| 2025-02-07 | 3823 | ＷＨＤＣ | 2,886,900 | 2.77% | 41 | 41 | 38 | 39 | 6,152,400 | ▲ | 0.43% |
| 2025-02-10 | 3823 | ＷＨＤＣ | 1,454,100 | 1.39% | 40 | 44 | 40 | 43 | 5,692,400 | ▼ | -1.38% |
| 2025-02-10 | 3823 | ＷＨＤＣ | 1,454,100 | 1.39% | 40 | 44 | 40 | 43 | 5,692,400 | ▼ | -1.38% |
| 2025-02-12 | 3823 | ＷＨＤＣ | 1,922,900 | 1.84% | 45 | 46 | 43 | 44 | 4,469,200 | ▲ | 0.45% |
| 2025-02-12 | 3823 | ＷＨＤＣ | 1,922,900 | 1.84% | 45 | 46 | 43 | 44 | 4,469,200 | ▲ | 0.45% |
| 2025-02-13 | 3823 | ＷＨＤＣ | 1,705,200 | 1.63% | 48 | 58 | 45 | 46 | 40,820,200 | ▼ | -0.21% |
| 2025-02-14 | 3823 | ＷＨＤＣ | 748,000 | 0.71% | 48 | 65 | 47 | 65 | 29,406,300 | ▼ | -0.92% |
| 2025-02-17 | 3823 | ＷＨＤＣ | 2,139,000 | 2.05% | 68 | 78 | 61 | 73 | 60,891,400 | ▲ | 1.34% |
| 2025-02-18 | 3823 | ＷＨＤＣ | 2,501,800 | 2.40% | 74 | 81 | 69 | 75 | 42,465,800 | ▲ | 0.35% |
| 2025-02-19 | 3823 | ＷＨＤＣ | 1,744,700 | 1.67% | 71 | 92 | 70 | 82 | 69,026,600 | ▼ | -0.73% |
| 2025-02-20 | 3823 | ＷＨＤＣ | 3,271,300 | 3.14% | 82 | 85 | 76 | 77 | 29,855,900 | ▲ | 1.47% |
| 2025-02-21 | 3823 | ＷＨＤＣ | 2,632,900 | 2.53% | 77 | 83 | 67 | 68 | 31,183,700 | ▼ | -0.61% |
| 2025-02-25 | 3823 | ＷＨＤＣ | 0 | 0.00% | 66 | 87 | 66 | 82 | 29,537,500 | ▼ | -2.52% |
| 2025-02-26 | 3823 | ＷＨＤＣ | 892,200 | 0.85% | 80 | 87 | 76 | 80 | 21,660,300 | ▲ | 0.85% |
| 2025-02-27 | 3823 | ＷＨＤＣ | 231,500 | 0.22% | 82 | 85 | 76 | 82 | 20,797,300 | ▼ | -0.63% |
| 2025-02-28 | 3823 | ＷＨＤＣ | 1,495,800 | 1.43% | 85 | 95 | 78 | 82 | 46,792,400 | ▲ | 1.21% |
| 2025-03-03 | 3823 | ＷＨＤＣ | 0 | 0.00% | 84 | 92 | 80 | 91 | 35,208,900 | ▼ | -1.43% |
| 2025-03-10 | 3823 | ＷＨＤＣ | 656,000 | 0.63% | 143 | 151 | 134 | 135 | 39,192,100 | ▲ | 0.63% |
| 2025-03-11 | 3823 | ＷＨＤＣ | 0 | 0.00% | 131 | 144 | 126 | 140 | 40,024,400 | ▼ | -0.63% |
| 2025-03-14 | 3823 | ＷＨＤＣ | 589,700 | 0.56% | 178 | 189 | 166 | 173 | 35,493,000 | ▲ | 0.56% |
| 2025-03-17 | 3823 | ＷＨＤＣ | 252,400 | 0.24% | 168 | 177 | 165 | 167 | 15,934,800 | ▼ | -0.32% |
| 2025-03-25 | 3823 | ＷＨＤＣ | 955,600 | 0.91% | 148 | 156 | 130 | 130 | 18,629,600 | ▲ | 0.42% |
| 2025-03-26 | 3823 | ＷＨＤＣ | 0 | 0.00% | 115 | 131 | 113 | 123 | 32,953,300 | ▼ | -0.91% |
| 2024-11-21 | 3825 | リミックス | 626,100 | 0.51% | 281 | 338 | 278 | 336 | 28,463,500 | ▲ | 0.07% |
| 2024-11-22 | 3825 | リミックス | 0 | 0.00% | 344 | 416 | 337 | 416 | 32,272,900 | ▼ | -0.51% |
| 2024-12-19 | 3825 | リミックス | 696,900 | 0.56% | 351 | 371 | 351 | 364 | 7,147,000 | ▲ | 0.07% |
| 2024-12-20 | 3825 | リミックス | 545,000 | 0.44% | 355 | 359 | 332 | 339 | 7,545,800 | ▼ | -0.12% |
| 2025-01-07 | 3825 | リミックス | 642,600 | 0.52% | 374 | 390 | 359 | 363 | 7,102,700 | ▲ | 0.04% |
| 2025-01-15 | 3825 | リミックス | 804,900 | 0.65% | 363 | 363 | 350 | 353 | 2,299,100 | ▲ | 0.13% |
| 2025-01-17 | 3825 | リミックス | 0 | 0.00% | 363 | 420 | 357 | 412 | 12,155,600 | ▼ | -0.65% |
| 2024-09-02 | 3841 | ジーダット | 21,800 | 0.55% | 1,620 | 1,900 | 1,561 | 1,900 | 2,414,800 | ▲ | 0.21% |
| 2024-09-03 | 3841 | ジーダット | 31,400 | 0.80% | 1,940 | 2,300 | 1,940 | 2,300 | 3,797,800 | ▲ | 0.25% |
| 2024-09-04 | 3841 | ジーダット | 29,000 | 0.74% | 2,250 | 2,789 | 2,200 | 2,365 | 4,438,800 | ▼ | -0.06% |
| 2024-09-05 | 3841 | ジーダット | 6,600 | 0.16% | 2,400 | 2,465 | 1,865 | 1,867 | 1,600,300 | ▼ | -0.57% |
| 2024-06-19 | 3856 | Ａバランス | 90,000 | 0.50% | 1,262 | 1,276 | 1,235 | 1,240 | 245,900 | ▲ | 0.08% |
| 2024-06-20 | 3856 | Ａバランス | 78,900 | 0.44% | 1,228 | 1,252 | 1,225 | 1,235 | 202,200 | ▼ | -0.06% |
| 2024-06-28 | 3856 | Ａバランス | 105,600 | 0.58% | 1,612 | 1,633 | 1,430 | 1,439 | 1,964,200 | ▲ | 0.13% |
| 2024-07-01 | 3856 | Ａバランス | 111,600 | 0.62% | 1,420 | 1,445 | 1,387 | 1,438 | 442,200 | ▲ | 0.04% |
| 2024-07-10 | 3856 | Ａバランス | 100,900 | 0.56% | 1,160 | 1,209 | 1,148 | 1,163 | 274,100 | ▼ | -0.05% |
| 2024-07-11 | 3856 | Ａバランス | 70,300 | 0.39% | 1,152 | 1,247 | 1,143 | 1,210 | 524,400 | ▼ | -0.17% |
| 2024-08-14 | 3856 | Ａバランス | 146,400 | 0.81% | 1,100 | 1,116 | 1,075 | 1,095 | 574,600 | ▲ | 0.37% |
| 2024-08-15 | 3856 | Ａバランス | 138,600 | 0.77% | 1,035 | 1,177 | 987 | 1,148 | 1,068,000 | ▼ | -0.04% |
| 2024-08-16 | 3856 | Ａバランス | 81,400 | 0.45% | 1,190 | 1,275 | 1,072 | 1,170 | 1,151,400 | ▼ | -0.32% |
| 2024-08-21 | 3856 | Ａバランス | 99,200 | 0.55% | 1,409 | 1,411 | 1,312 | 1,341 | 455,700 | ▲ | 0.19% |
| 2024-09-02 | 3856 | Ａバランス | 125,200 | 0.69% | 1,252 | 1,268 | 1,156 | 1,178 | 413,200 | ▲ | 0.26% |
| 2024-09-04 | 3856 | Ａバランス | 95,600 | 0.53% | 1,141 | 1,158 | 1,107 | 1,111 | 226,000 | ▼ | -0.15% |
| 2024-09-06 | 3856 | Ａバランス | 78,700 | 0.43% | 1,135 | 1,135 | 1,073 | 1,087 | 167,800 | ▼ | -0.10% |
| 2024-10-17 | 3856 | Ａバランス | 94,600 | 0.52% | 980 | 986 | 956 | 956 | 170,400 | ▲ | 0.07% |
| 2024-10-18 | 3856 | Ａバランス | 41,700 | 0.23% | 956 | 981 | 936 | 962 | 583,700 | ▼ | -0.29% |
| 2024-10-30 | 3856 | Ａバランス | 101,000 | 0.56% | 908 | 934 | 900 | 921 | 89,500 | ▲ | 0.07% |
| 2024-10-31 | 3856 | Ａバランス | 130,300 | 0.72% | 910 | 918 | 890 | 910 | 92,400 | ▲ | 0.15% |
| 2024-11-05 | 3856 | Ａバランス | 124,800 | 0.69% | 899 | 934 | 897 | 927 | 85,000 | ▼ | -0.03% |
| 2024-11-11 | 3856 | Ａバランス | 128,100 | 0.71% | 930 | 937 | 902 | 911 | 77,300 | ▲ | 0.02% |
| 2024-11-14 | 3856 | Ａバランス | 147,200 | 0.82% | 910 | 935 | 903 | 914 | 184,900 | ▲ | 0.10% |
| 2024-11-15 | 3856 | Ａバランス | 60,200 | 0.33% | 764 | 807 | 764 | 780 | 761,700 | ▼ | -0.48% |
| 2024-11-26 | 3856 | Ａバランス | 98,300 | 0.54% | 880 | 930 | 791 | 813 | 1,388,300 | ▲ | 0.31% |
| 2024-12-11 | 3856 | Ａバランス | 86,000 | 0.47% | 751 | 762 | 740 | 740 | 113,900 | ▼ | -0.07% |
| 2024-03-05 | 3858 | ユビＡＩ | 55,500 | 0.53% | 765 | 885 | 756 | 885 | 3,817,000 | ▲ | 0.16% |
| 2024-03-06 | 3858 | ユビＡＩ | 91,100 | 0.87% | 915 | 1,034 | 822 | 954 | 6,229,400 | ▲ | 0.34% |
| 2024-03-07 | 3858 | ユビＡＩ | 75,000 | 0.71% | 969 | 994 | 848 | 862 | 1,971,700 | ▼ | -0.16% |
| 2024-03-08 | 3858 | ユビＡＩ | 17,700 | 0.16% | 886 | 894 | 713 | 722 | 1,834,200 | ▼ | -0.54% |
| 2024-03-13 | 3858 | ユビＡＩ | 65,700 | 0.62% | 850 | 859 | 726 | 747 | 2,097,200 | ▲ | 0.39% |
| 2024-03-14 | 3858 | ユビＡＩ | 50,600 | 0.48% | 720 | 760 | 711 | 734 | 704,300 | ▼ | -0.14% |
| 2024-04-10 | 3858 | ユビＡＩ | 61,500 | 0.58% | 550 | 560 | 523 | 526 | 574,000 | ▲ | 0.36% |
| 2024-04-18 | 3858 | ユビＡＩ | 42,200 | 0.40% | 500 | 510 | 488 | 509 | 219,100 | ▼ | -0.17% |
| 2024-04-24 | 3858 | ユビＡＩ | 54,248 | 0.51% | 520 | 529 | 515 | 528 | 78,800 | ▲ | 0.10% |
| 2024-05-07 | 3858 | ユビＡＩ | 49,509 | 0.47% | 523 | 531 | 523 | 524 | 63,500 | ▼ | -0.04% |
| 2024-05-10 | 3858 | ユビＡＩ | 55,246 | 0.52% | 522 | 537 | 514 | 534 | 195,700 | ▲ | 0.05% |
| 2024-05-20 | 3858 | ユビＡＩ | 66,340 | 0.63% | 502 | 574 | 502 | 547 | 311,400 | ▲ | 0.10% |
| 2024-05-21 | 3858 | ユビＡＩ | 61,245 | 0.58% | 557 | 582 | 550 | 553 | 387,500 | ▼ | -0.05% |
| 2024-05-22 | 3858 | ユビＡＩ | 68,345 | 0.65% | 549 | 550 | 532 | 540 | 89,300 | ▲ | 0.07% |
| 2024-05-24 | 3858 | ユビＡＩ | 59,657 | 0.57% | 517 | 521 | 506 | 508 | 101,500 | ▼ | -0.08% |
| 2024-06-14 | 3858 | ユビＡＩ | 63,551 | 0.60% | 463 | 493 | 460 | 492 | 82,100 | ▲ | 0.03% |
| 2024-06-17 | 3858 | ユビＡＩ | 61,557 | 0.58% | 492 | 492 | 480 | 488 | 38,300 | ▼ | -0.02% |
| 2024-06-19 | 3858 | ユビＡＩ | 62,957 | 0.60% | 487 | 487 | 480 | 481 | 29,700 | ▲ | 0.02% |
| 2024-06-20 | 3858 | ユビＡＩ | 62,057 | 0.59% | 473 | 485 | 473 | 481 | 27,000 | ▼ | -0.01% |
| 2024-07-02 | 3858 | ユビＡＩ | 51,213 | 0.48% | 496 | 517 | 496 | 517 | 92,100 | ▼ | -0.10% |
| 2025-01-16 | 3858 | ユビＡＩ | 100,259 | 0.95% | 465 | 473 | 424 | 425 | 336,600 | ▲ | 0.52% |
| 2025-01-17 | 3858 | ユビＡＩ | 108,563 | 1.03% | 435 | 453 | 428 | 440 | 414,800 | ▲ | 0.08% |
| 2025-01-20 | 3858 | ユビＡＩ | 115,189 | 1.10% | 440 | 449 | 427 | 447 | 210,000 | ▲ | 0.07% |
| 2025-01-23 | 3858 | ユビＡＩ | 140,656 | 1.34% | 458 | 461 | 429 | 434 | 268,900 | ▲ | 0.24% |
| 2025-01-27 | 3858 | ユビＡＩ | 135,943 | 1.29% | 449 | 449 | 435 | 444 | 156,700 | ▼ | -0.05% |
| 2025-01-30 | 3858 | ユビＡＩ | 148,796 | 1.42% | 446 | 448 | 430 | 432 | 200,500 | ▲ | 0.12% |
| 2025-01-30 | 3858 | ユビＡＩ | 148,796 | 1.42% | 446 | 448 | 430 | 432 | 200,500 | ▲ | 0.12% |
| 2025-02-03 | 3858 | ユビＡＩ | 137,646 | 1.31% | 423 | 423 | 411 | 414 | 130,300 | ▼ | -0.10% |
| 2025-02-03 | 3858 | ユビＡＩ | 137,646 | 1.31% | 423 | 423 | 411 | 414 | 130,300 | ▼ | -0.10% |
| 2025-02-07 | 3858 | ユビＡＩ | 153,906 | 1.47% | 440 | 447 | 429 | 446 | 228,900 | ▲ | 0.15% |
| 2025-02-07 | 3858 | ユビＡＩ | 153,906 | 1.47% | 440 | 447 | 429 | 446 | 228,900 | ▲ | 0.15% |
| 2025-02-10 | 3858 | ユビＡＩ | 168,786 | 1.61% | 457 | 496 | 457 | 482 | 655,900 | ▲ | 0.14% |
| 2025-02-10 | 3858 | ユビＡＩ | 168,786 | 1.61% | 457 | 496 | 457 | 482 | 655,900 | ▲ | 0.14% |
| 2025-02-12 | 3858 | ユビＡＩ | 152,547 | 1.45% | 485 | 489 | 461 | 462 | 321,400 | ▼ | -0.16% |
| 2025-02-12 | 3858 | ユビＡＩ | 152,547 | 1.45% | 485 | 489 | 461 | 462 | 321,400 | ▼ | -0.16% |
| 2025-02-13 | 3858 | ユビＡＩ | 146,133 | 1.39% | 460 | 474 | 454 | 464 | 166,500 | ▼ | -0.06% |
| 2025-02-17 | 3858 | ユビＡＩ | 103,953 | 0.99% | 420 | 434 | 416 | 424 | 209,500 | ▼ | -0.39% |
| 2025-02-20 | 3858 | ユビＡＩ | 90,753 | 0.86% | 421 | 421 | 408 | 420 | 90,400 | ▼ | -0.13% |
| 2025-02-21 | 3858 | ユビＡＩ | 107,299 | 1.02% | 414 | 418 | 403 | 404 | 122,900 | ▲ | 0.16% |
| 2025-02-25 | 3858 | ユビＡＩ | 102,862 | 0.98% | 403 | 408 | 396 | 401 | 94,100 | ▼ | -0.04% |
| 2025-02-26 | 3858 | ユビＡＩ | 104,679 | 1.00% | 401 | 408 | 395 | 398 | 71,600 | ▲ | 0.02% |
| 2025-02-27 | 3858 | ユビＡＩ | 100,770 | 0.96% | 403 | 403 | 395 | 395 | 33,900 | ▼ | -0.04% |
| 2025-03-03 | 3858 | ユビＡＩ | 87,853 | 0.83% | 394 | 400 | 392 | 394 | 66,500 | ▼ | -0.13% |
| 2025-03-04 | 3858 | ユビＡＩ | 78,753 | 0.75% | 389 | 393 | 381 | 389 | 96,300 | ▼ | -0.07% |
| 2025-03-05 | 3858 | ユビＡＩ | 86,284 | 0.82% | 385 | 399 | 382 | 382 | 95,800 | ▲ | 0.06% |
| 2025-03-10 | 3858 | ユビＡＩ | 77,426 | 0.74% | 369 | 380 | 366 | 380 | 59,000 | ▼ | -0.07% |
| 2025-03-18 | 3858 | ユビＡＩ | 92,112 | 0.88% | 420 | 422 | 406 | 407 | 83,700 | ▲ | 0.14% |
| 2025-03-27 | 3858 | ユビＡＩ | 83,408 | 0.79% | 404 | 404 | 396 | 397 | 26,400 | ▼ | -0.08% |
| 2025-04-03 | 3858 | ユビＡＩ | 61,214 | 0.58% | 350 | 361 | 347 | 352 | 126,100 | ▼ | -0.21% |
| 2025-04-04 | 3858 | ユビＡＩ | 68,674 | 0.65% | 347 | 350 | 325 | 335 | 178,000 | ▲ | 0.07% |
| 2025-04-07 | 3858 | ユビＡＩ | 46,499 | 0.44% | 287 | 308 | 277 | 288 | 218,100 | ▼ | -0.21% |
| 2024-05-22 | 3863 | 日本紙 | 689,558 | 0.59% | 1,018 | 1,019 | 980 | 980 | 1,218,900 | ▲ | 0.24% |
| 2024-05-28 | 3863 | 日本紙 | 542,342 | 0.46% | 951 | 968 | 948 | 959 | 755,000 | ▼ | -0.12% |
| 2024-06-05 | 3863 | 日本紙 | 618,269 | 0.53% | 969 | 972 | 963 | 965 | 586,200 | ▲ | 0.12% |
| 2024-06-14 | 3863 | 日本紙 | 576,780 | 0.49% | 947 | 967 | 942 | 956 | 733,200 | ▼ | -0.04% |
| 2024-07-08 | 3863 | 日本紙 | 640,735 | 0.55% | 935 | 935 | 919 | 922 | 1,045,200 | ▲ | 0.15% |
| 2024-07-11 | 3863 | 日本紙 | 518,565 | 0.44% | 940 | 961 | 938 | 959 | 1,076,600 | ▼ | -0.11% |
| 2024-07-19 | 3863 | 日本紙 | 613,950 | 0.52% | 974 | 975 | 959 | 962 | 482,300 | ▲ | 0.08% |
| 2024-08-01 | 3863 | 日本紙 | 718,071 | 0.61% | 975 | 984 | 956 | 983 | 1,347,300 | ▲ | 0.08% |
| 2024-08-05 | 3863 | 日本紙 | 826,910 | 0.71% | 859 | 877 | 820 | 827 | 1,852,500 | ▲ | 0.09% |
| 2024-08-06 | 3863 | 日本紙 | 743,796 | 0.63% | 872 | 902 | 854 | 870 | 1,275,400 | ▼ | -0.07% |
| 2024-08-14 | 3863 | 日本紙 | 843,335 | 0.72% | 881 | 899 | 876 | 883 | 996,000 | ▲ | 0.08% |
| 2024-08-19 | 3863 | 日本紙 | 948,471 | 0.81% | 908 | 914 | 900 | 913 | 816,000 | ▲ | 0.09% |
| 2024-08-29 | 3863 | 日本紙 | 1,027,205 | 0.88% | 950 | 953 | 932 | 934 | 897,700 | ▼ | -0.02% |
| 2024-09-03 | 3863 | 日本紙 | 840,285 | 0.72% | 918 | 932 | 910 | 915 | 1,134,300 | ▼ | -0.16% |
| 2024-09-04 | 3863 | 日本紙 | 782,495 | 0.67% | 903 | 913 | 900 | 904 | 856,000 | ▼ | -0.04% |
| 2024-09-05 | 3863 | 日本紙 | 950,982 | 0.81% | 903 | 937 | 901 | 924 | 1,322,800 | ▲ | 0.14% |
| 2024-09-11 | 3863 | 日本紙 | 1,050,079 | 0.90% | 899 | 900 | 877 | 881 | 811,000 | ▲ | 0.08% |
| 2024-09-13 | 3863 | 日本紙 | 1,048,817 | 0.90% | 901 | 904 | 883 | 884 | 638,300 | ▲ | 0.01% |
| 2024-09-17 | 3863 | 日本紙 | 1,003,627 | 0.86% | 897 | 906 | 885 | 900 | 824,700 | ▼ | -0.04% |
| 2024-09-27 | 3863 | 日本紙 | 901,348 | 0.77% | 951 | 959 | 947 | 959 | 1,029,200 | ▼ | -0.08% |
| 2024-09-30 | 3863 | 日本紙 | 786,143 | 0.67% | 948 | 989 | 947 | 980 | 5,022,200 | ▼ | -0.09% |
| 2024-10-02 | 3863 | 日本紙 | 603,737 | 0.51% | 990 | 993 | 964 | 972 | 755,600 | ▼ | -0.16% |
| 2024-10-17 | 3863 | 日本紙 | 753,740 | 0.64% | 934 | 940 | 929 | 932 | 463,100 | ▲ | 0.13% |
| 2024-10-24 | 3863 | 日本紙 | 846,691 | 0.72% | 900 | 901 | 892 | 897 | 608,500 | ▲ | 0.07% |
| 2024-10-29 | 3863 | 日本紙 | 807,737 | 0.69% | 905 | 910 | 901 | 901 | 408,800 | ▼ | -0.03% |
| 2024-10-30 | 3863 | 日本紙 | 648,901 | 0.55% | 905 | 907 | 898 | 902 | 1,457,500 | ▼ | -0.13% |
| 2024-11-06 | 3863 | 日本紙 | 758,369 | 0.65% | 889 | 909 | 878 | 891 | 1,248,200 | ▲ | 0.09% |
| 2024-11-07 | 3863 | 日本紙 | 687,407 | 0.59% | 871 | 915 | 867 | 903 | 1,542,800 | ▼ | -0.06% |
| 2024-11-11 | 3863 | 日本紙 | 715,382 | 0.61% | 874 | 874 | 855 | 860 | 830,300 | ▲ | 0.02% |
| 2024-11-12 | 3863 | 日本紙 | 651,503 | 0.56% | 861 | 868 | 852 | 854 | 658,400 | ▼ | -0.04% |
| 2024-11-13 | 3863 | 日本紙 | 549,744 | 0.47% | 853 | 862 | 850 | 850 | 635,300 | ▼ | -0.09% |
| 2024-11-14 | 3863 | 日本紙 | 609,797 | 0.52% | 851 | 854 | 832 | 832 | 858,700 | ▲ | 0.05% |
| 2024-11-29 | 3863 | 日本紙 | 760,079 | 0.65% | 864 | 871 | 853 | 864 | 709,400 | ▲ | 0.13% |
| 2024-12-06 | 3863 | 日本紙 | 831,229 | 0.71% | 875 | 878 | 869 | 872 | 387,600 | ▲ | 0.05% |
| 2024-12-12 | 3863 | 日本紙 | 806,141 | 0.69% | 869 | 872 | 861 | 868 | 754,200 | ▼ | -0.02% |
| 2024-12-20 | 3863 | 日本紙 | 828,893 | 0.71% | 838 | 857 | 835 | 848 | 905,300 | ▲ | 0.02% |
| 2024-12-23 | 3863 | 日本紙 | 811,172 | 0.69% | 850 | 856 | 845 | 845 | 625,700 | ▼ | -0.02% |
| 2024-12-30 | 3863 | 日本紙 | 472,950 | 0.40% | 873 | 878 | 866 | 871 | 1,662,600 | ▼ | -0.28% |
| 2025-01-14 | 3863 | 日本紙 | 585,843 | 0.50% | 855 | 860 | 850 | 858 | 694,800 | ▲ | 0.09% |
| 2025-01-16 | 3863 | 日本紙 | 551,357 | 0.47% | 864 | 873 | 859 | 869 | 614,800 | ▼ | -0.03% |
| 2025-02-03 | 3863 | 日本紙 | 649,511 | 0.55% | 882 | 882 | 867 | 869 | 883,600 | ▲ | 0.08% |
| 2025-02-03 | 3863 | 日本紙 | 649,511 | 0.55% | 882 | 882 | 867 | 869 | 883,600 | ▲ | 0.08% |
| 2025-02-06 | 3863 | 日本紙 | 531,460 | 0.45% | 870 | 887 | 869 | 885 | 687,700 | ▼ | -0.10% |
| 2025-02-06 | 3863 | 日本紙 | 531,460 | 0.45% | 870 | 887 | 869 | 885 | 687,700 | ▼ | -0.10% |
| 2024-03-14 | 3865 | 北越コーポ | 1,318,893 | 0.70% | 1,671 | 1,673 | 1,531 | 1,585 | 476,200 | ▲ | 0.01% |
| 2024-03-21 | 3865 | 北越コーポ | 1,307,303 | 0.69% | 2,043 | 2,365 | 2,034 | 2,365 | 283,500 | ▼ | -0.01% |
| 2024-03-22 | 3865 | 北越コーポ | 1,318,151 | 0.70% | 2,500 | 2,865 | 2,227 | 2,350 | 1,719,700 | ▲ | 0.01% |
| 2024-03-25 | 3865 | 北越コーポ | 1,305,520 | 0.69% | 2,200 | 2,574 | 2,035 | 2,476 | 648,200 | ▼ | -0.01% |
| 2024-04-04 | 3865 | 北越コーポ | 1,317,577 | 0.70% | 1,780 | 1,814 | 1,739 | 1,775 | 201,500 | ▲ | 0.01% |
| 2024-04-11 | 3865 | 北越コーポ | 1,314,514 | 0.69% | 1,575 | 1,583 | 1,508 | 1,517 | 500,400 | ▼ | -0.01% |
| 2024-04-12 | 3865 | 北越コーポ | 1,318,018 | 0.70% | 1,486 | 1,530 | 1,409 | 1,411 | 533,100 | ▲ | 0.01% |
| 2024-05-14 | 3865 | 北越コーポ | 1,306,997 | 0.69% | 1,333 | 1,355 | 1,315 | 1,345 | 202,100 | ▼ | -0.01% |
| 2024-05-31 | 3865 | 北越コーポ | 1,318,392 | 0.70% | 1,230 | 1,250 | 1,209 | 1,223 | 616,700 | ▲ | 0.01% |
| 2024-06-17 | 3865 | 北越コーポ | 1,312,684 | 0.69% | 1,118 | 1,134 | 1,112 | 1,133 | 216,800 | ▼ | -0.01% |
| 2024-06-18 | 3865 | 北越コーポ | 1,316,584 | 0.70% | 1,140 | 1,154 | 1,123 | 1,139 | 236,600 | ▲ | 0.01% |
| 2024-06-19 | 3865 | 北越コーポ | 1,313,284 | 0.69% | 1,149 | 1,149 | 1,104 | 1,111 | 204,800 | ▼ | -0.01% |
| 2024-07-03 | 3865 | 北越コーポ | 1,325,272 | 0.70% | 1,037 | 1,062 | 1,026 | 1,052 | 355,700 | ▲ | 0.01% |
| 2024-07-09 | 3865 | 北越コーポ | 1,314,172 | 0.69% | 1,053 | 1,081 | 1,044 | 1,074 | 270,900 | ▼ | -0.01% |
| 2024-08-05 | 3865 | 北越コーポ | 1,125,047 | 0.59% | 1,093 | 1,118 | 1,008 | 1,095 | 772,800 | ▼ | -0.09% |
| 2024-08-06 | 3865 | 北越コーポ | 1,150,427 | 0.61% | 1,185 | 1,207 | 1,139 | 1,168 | 696,900 | ▲ | 0.02% |
| 2024-08-16 | 3865 | 北越コーポ | 1,121,347 | 0.59% | 1,332 | 1,435 | 1,330 | 1,435 | 500,900 | ▼ | -0.02% |
| 2024-10-30 | 3865 | 北越コーポ | 1,047,400 | 0.55% | 1,555 | 1,673 | 1,554 | 1,638 | 1,440,100 | ▲ | 0.07% |
| 2024-11-08 | 3865 | 北越コーポ | 1,132,132 | 0.60% | 1,600 | 1,600 | 1,514 | 1,526 | 337,800 | ▲ | 0.04% |
| 2024-12-02 | 3865 | 北越コーポ | 1,318,254 | 0.70% | 1,521 | 1,547 | 1,510 | 1,518 | 400,000 | ▲ | 0.09% |
| 2024-12-04 | 3865 | 北越コーポ | 1,299,854 | 0.69% | 1,564 | 1,568 | 1,532 | 1,546 | 343,000 | ▼ | -0.01% |
| 2024-12-17 | 3865 | 北越コーポ | 1,318,744 | 0.70% | 1,503 | 1,536 | 1,496 | 1,511 | 279,500 | ▲ | 0.01% |
| 2024-12-18 | 3865 | 北越コーポ | 1,315,744 | 0.69% | 1,526 | 1,556 | 1,524 | 1,546 | 234,900 | ▼ | -0.01% |
| 2025-01-08 | 3865 | 北越コーポ | 1,323,558 | 0.70% | 1,516 | 1,522 | 1,486 | 1,505 | 563,000 | ▲ | 0.01% |
| 2025-01-09 | 3865 | 北越コーポ | 1,305,158 | 0.69% | 1,502 | 1,536 | 1,494 | 1,513 | 364,800 | ▼ | -0.01% |
| 2025-01-14 | 3865 | 北越コーポ | 1,325,158 | 0.70% | 1,525 | 1,545 | 1,517 | 1,541 | 370,000 | ▲ | 0.01% |
| 2025-01-16 | 3865 | 北越コーポ | 1,306,858 | 0.69% | 1,521 | 1,555 | 1,521 | 1,550 | 211,100 | ▼ | -0.01% |
| 2025-01-22 | 3865 | 北越コーポ | 1,319,158 | 0.70% | 1,553 | 1,553 | 1,522 | 1,533 | 192,600 | ▲ | 0.01% |
| 2025-02-03 | 3865 | 北越コーポ | 1,316,258 | 0.69% | 1,465 | 1,484 | 1,427 | 1,431 | 385,300 | ▼ | -0.01% |
| 2025-02-03 | 3865 | 北越コーポ | 1,316,258 | 0.69% | 1,465 | 1,484 | 1,427 | 1,431 | 385,300 | ▼ | -0.01% |
| 2025-02-12 | 3865 | 北越コーポ | 1,325,158 | 0.70% | 1,460 | 1,467 | 1,424 | 1,454 | 243,900 | ▲ | 0.01% |
| 2025-02-12 | 3865 | 北越コーポ | 1,325,158 | 0.70% | 1,460 | 1,467 | 1,424 | 1,454 | 243,900 | ▲ | 0.01% |
| 2025-03-03 | 3865 | 北越コーポ | 1,308,973 | 0.69% | 1,349 | 1,365 | 1,297 | 1,300 | 334,600 | ▼ | -0.01% |
| 2025-03-04 | 3865 | 北越コーポ | 1,324,973 | 0.70% | 1,305 | 1,326 | 1,300 | 1,300 | 247,400 | ▲ | 0.01% |
| 2025-03-06 | 3865 | 北越コーポ | 1,308,873 | 0.69% | 1,328 | 1,402 | 1,325 | 1,379 | 393,900 | ▼ | -0.01% |
| 2025-03-07 | 3865 | 北越コーポ | 1,317,173 | 0.70% | 1,354 | 1,377 | 1,318 | 1,377 | 295,100 | ▲ | 0.01% |
| 2025-03-13 | 3865 | 北越コーポ | 1,310,773 | 0.69% | 1,435 | 1,456 | 1,415 | 1,445 | 352,600 | ▼ | -0.01% |
| 2025-03-19 | 3865 | 北越コーポ | 1,326,173 | 0.70% | 1,405 | 1,414 | 1,384 | 1,390 | 206,600 | ▲ | 0.01% |
| 2025-03-26 | 3865 | 北越コーポ | 1,310,173 | 0.69% | 1,266 | 1,302 | 1,255 | 1,284 | 409,200 | ▼ | -0.01% |
| 2025-03-27 | 3865 | 北越コーポ | 1,324,373 | 0.70% | 1,280 | 1,280 | 1,245 | 1,256 | 325,000 | ▲ | 0.01% |
| 2025-04-01 | 3865 | 北越コーポ | 1,304,588 | 0.69% | 1,223 | 1,227 | 1,190 | 1,190 | 279,400 | ▼ | -0.01% |
| 2025-04-09 | 3865 | 北越コーポ | 1,325,487 | 0.70% | 1,083 | 1,121 | 1,073 | 1,107 | 314,000 | ▲ | 0.01% |
| 2025-04-10 | 3865 | 北越コーポ | 1,302,387 | 0.69% | 1,160 | 1,173 | 1,116 | 1,140 | 381,300 | ▼ | -0.01% |
| 2025-04-16 | 3865 | 北越コーポ | 1,331,687 | 0.70% | 1,100 | 1,104 | 1,088 | 1,096 | 140,500 | ▲ | 0.01% |
| 2024-03-01 | 3896 | 阿波製紙 | 103,006 | 1.01% | 481 | 483 | 466 | 468 | 93,300 | ▲ | 0.07% |
| 2024-03-07 | 3896 | 阿波製紙 | 116,186 | 1.14% | 470 | 545 | 466 | 545 | 2,044,200 | ▲ | 0.12% |
| 2024-03-08 | 3896 | 阿波製紙 | 125,537 | 1.23% | 546 | 645 | 545 | 645 | 3,244,800 | ▲ | 0.09% |
| 2024-03-12 | 3896 | 阿波製紙 | 118,546 | 1.16% | 535 | 645 | 521 | 590 | 2,115,300 | ▼ | -0.07% |
| 2024-03-13 | 3896 | 阿波製紙 | 127,638 | 1.25% | 620 | 680 | 595 | 605 | 1,749,600 | ▲ | 0.09% |
| 2024-03-15 | 3896 | 阿波製紙 | 111,446 | 1.09% | 551 | 565 | 541 | 550 | 268,300 | ▼ | -0.15% |
| 2024-03-18 | 3896 | 阿波製紙 | 100,394 | 0.98% | 545 | 558 | 538 | 552 | 186,500 | ▼ | -0.11% |
| 2024-03-19 | 3896 | 阿波製紙 | 87,891 | 0.86% | 558 | 565 | 533 | 542 | 175,500 | ▼ | -0.12% |
| 2024-03-27 | 3896 | 阿波製紙 | 80,594 | 0.79% | 511 | 531 | 511 | 524 | 94,500 | ▼ | -0.06% |
| 2024-04-01 | 3896 | 阿波製紙 | 86,894 | 0.85% | 560 | 574 | 510 | 510 | 721,700 | ▲ | 0.05% |
| 2024-04-03 | 3896 | 阿波製紙 | 77,089 | 0.75% | 507 | 513 | 489 | 492 | 172,300 | ▼ | -0.09% |
| 2024-04-08 | 3896 | 阿波製紙 | 67,889 | 0.66% | 496 | 497 | 486 | 492 | 66,700 | ▼ | -0.08% |
| 2024-04-10 | 3896 | 阿波製紙 | 73,188 | 0.71% | 503 | 509 | 493 | 495 | 105,700 | ▲ | 0.04% |
| 2024-04-15 | 3896 | 阿波製紙 | 68,187 | 0.67% | 473 | 487 | 473 | 481 | 79,200 | ▼ | -0.03% |
| 2024-04-22 | 3896 | 阿波製紙 | 58,387 | 0.57% | 480 | 483 | 472 | 478 | 75,200 | ▼ | -0.10% |
| 2024-05-01 | 3896 | 阿波製紙 | 61,987 | 0.60% | 476 | 478 | 471 | 473 | 36,200 | ▲ | 0.03% |
| 2024-05-14 | 3896 | 阿波製紙 | 60,787 | 0.59% | 469 | 486 | 467 | 486 | 92,400 | ▼ | -0.01% |
| 2024-05-21 | 3896 | 阿波製紙 | 61,987 | 0.60% | 510 | 510 | 499 | 499 | 44,500 | ▲ | 0.01% |
| 2024-05-24 | 3896 | 阿波製紙 | 59,587 | 0.58% | 484 | 491 | 482 | 483 | 16,300 | ▼ | -0.02% |
| 2024-05-30 | 3896 | 阿波製紙 | 69,187 | 0.68% | 539 | 564 | 538 | 564 | 1,074,500 | ▲ | 0.10% |
| 2024-05-31 | 3896 | 阿波製紙 | 82,073 | 0.80% | 634 | 664 | 570 | 584 | 4,266,200 | ▲ | 0.12% |
| 2024-06-03 | 3896 | 阿波製紙 | 98,073 | 0.96% | 594 | 628 | 545 | 553 | 1,659,900 | ▲ | 0.15% |
| 2024-06-07 | 3896 | 阿波製紙 | 88,953 | 0.87% | 535 | 560 | 533 | 545 | 269,200 | ▼ | -0.08% |
| 2024-06-10 | 3896 | 阿波製紙 | 92,253 | 0.90% | 539 | 544 | 530 | 536 | 132,300 | ▲ | 0.03% |
| 2024-06-11 | 3896 | 阿波製紙 | 86,754 | 0.85% | 536 | 545 | 532 | 534 | 87,800 | ▼ | -0.05% |
| 2024-06-13 | 3896 | 阿波製紙 | 95,183 | 0.93% | 549 | 549 | 527 | 527 | 124,000 | ▲ | 0.08% |
| 2024-06-14 | 3896 | 阿波製紙 | 89,383 | 0.87% | 527 | 552 | 527 | 543 | 99,300 | ▼ | -0.06% |
| 2024-06-26 | 3896 | 阿波製紙 | 94,850 | 0.93% | 553 | 560 | 549 | 553 | 91,300 | ▲ | 0.06% |
| 2024-06-28 | 3896 | 阿波製紙 | 89,550 | 0.88% | 570 | 570 | 500 | 535 | 330,600 | ▼ | -0.05% |
| 2024-07-01 | 3896 | 阿波製紙 | 99,840 | 0.98% | 545 | 548 | 529 | 542 | 86,300 | ▲ | 0.09% |
| 2024-07-03 | 3896 | 阿波製紙 | 104,739 | 1.02% | 530 | 537 | 526 | 531 | 61,600 | ▲ | 0.04% |
| 2024-07-12 | 3896 | 阿波製紙 | 100,939 | 0.99% | 538 | 552 | 532 | 552 | 67,100 | ▼ | -0.03% |
| 2024-07-16 | 3896 | 阿波製紙 | 104,639 | 1.02% | 560 | 582 | 554 | 568 | 133,700 | ▲ | 0.03% |
| 2024-07-24 | 3896 | 阿波製紙 | 113,239 | 1.11% | 556 | 567 | 540 | 540 | 60,600 | ▲ | 0.09% |
| 2024-07-25 | 3896 | 阿波製紙 | 109,739 | 1.07% | 533 | 538 | 525 | 532 | 67,200 | ▼ | -0.04% |
| 2024-08-06 | 3896 | 阿波製紙 | 99,533 | 0.97% | 416 | 457 | 416 | 453 | 213,100 | ▼ | -0.10% |
| 2024-08-09 | 3896 | 阿波製紙 | 106,633 | 1.04% | 475 | 475 | 451 | 473 | 70,300 | ▲ | 0.07% |
| 2024-08-22 | 3896 | 阿波製紙 | 98,933 | 0.97% | 484 | 487 | 475 | 481 | 25,600 | ▼ | -0.07% |
| 2024-09-11 | 3896 | 阿波製紙 | 103,231 | 1.01% | 459 | 461 | 443 | 448 | 42,800 | ▲ | 0.04% |
| 2024-09-19 | 3896 | 阿波製紙 | 88,630 | 0.87% | 439 | 450 | 439 | 449 | 25,300 | ▼ | -0.08% |
| 2024-10-10 | 3896 | 阿波製紙 | 99,429 | 0.97% | 450 | 522 | 450 | 522 | 571,500 | ▲ | 0.09% |
| 2024-10-11 | 3896 | 阿波製紙 | 90,329 | 0.88% | 502 | 526 | 466 | 467 | 763,500 | ▼ | -0.08% |
| 2024-10-16 | 3896 | 阿波製紙 | 80,529 | 0.79% | 457 | 462 | 452 | 452 | 33,000 | ▼ | -0.08% |
| 2024-10-21 | 3896 | 阿波製紙 | 70,029 | 0.68% | 448 | 453 | 444 | 446 | 25,000 | ▼ | -0.10% |
| 2024-10-23 | 3896 | 阿波製紙 | 80,329 | 0.78% | 443 | 443 | 431 | 433 | 74,900 | ▲ | 0.09% |
| 2024-10-28 | 3896 | 阿波製紙 | 70,729 | 0.69% | 423 | 441 | 419 | 441 | 22,800 | ▼ | -0.09% |
| 2024-11-13 | 3896 | 阿波製紙 | 56,829 | 0.55% | 453 | 489 | 448 | 470 | 167,500 | ▼ | -0.13% |
| 2024-11-21 | 3896 | 阿波製紙 | 46,529 | 0.45% | 469 | 479 | 465 | 479 | 41,600 | ▼ | -0.10% |
| 2024-03-14 | 3903 | ｇｕｍｉ | 200,790 | 0.50% | 440 | 447 | 423 | 432 | 1,046,600 | ▲ | 0.06% |
| 2024-03-15 | 3903 | ｇｕｍｉ | 186,837 | 0.47% | 424 | 427 | 404 | 411 | 1,069,400 | ▼ | -0.03% |
| 2024-12-23 | 3903 | ｇｕｍｉ | 257,285 | 0.51% | 439 | 446 | 432 | 432 | 678,600 | ▲ | 0.08% |
| 2024-12-24 | 3903 | ｇｕｍｉ | 234,484 | 0.47% | 432 | 432 | 412 | 414 | 859,800 | ▼ | -0.04% |
| 2024-12-30 | 3903 | ｇｕｍｉ | 295,480 | 0.59% | 421 | 423 | 407 | 407 | 925,400 | ▲ | 0.12% |
| 2025-01-06 | 3903 | ｇｕｍｉ | 328,675 | 0.66% | 412 | 426 | 412 | 420 | 703,700 | ▲ | 0.07% |
| 2025-01-08 | 3903 | ｇｕｍｉ | 398,055 | 0.80% | 418 | 419 | 401 | 403 | 850,700 | ▲ | 0.14% |
| 2025-01-14 | 3903 | ｇｕｍｉ | 389,655 | 0.78% | 387 | 394 | 385 | 386 | 418,200 | ▼ | -0.02% |
| 2025-01-16 | 3903 | ｇｕｍｉ | 397,155 | 0.80% | 386 | 388 | 378 | 379 | 469,800 | ▲ | 0.02% |
| 2025-01-23 | 3903 | ｇｕｍｉ | 469,420 | 0.94% | 434 | 437 | 411 | 415 | 1,928,400 | ▲ | 0.13% |
| 2025-01-24 | 3903 | ｇｕｍｉ | 390,620 | 0.78% | 420 | 436 | 420 | 427 | 1,432,200 | ▼ | -0.15% |
| 2025-01-28 | 3903 | ｇｕｍｉ | 293,117 | 0.59% | 419 | 443 | 419 | 442 | 689,900 | ▼ | -0.19% |
| 2025-01-29 | 3903 | ｇｕｍｉ | 339,417 | 0.68% | 442 | 442 | 427 | 427 | 586,400 | ▲ | 0.09% |
| 2025-01-30 | 3903 | ｇｕｍｉ | 381,717 | 0.77% | 427 | 441 | 426 | 436 | 853,400 | ▲ | 0.08% |
| 2025-01-30 | 3903 | ｇｕｍｉ | 381,717 | 0.77% | 427 | 441 | 426 | 436 | 853,400 | ▲ | 0.08% |
| 2025-02-05 | 3903 | ｇｕｍｉ | 251,717 | 0.50% | 428 | 447 | 428 | 442 | 799,200 | ▼ | -0.27% |
| 2025-02-05 | 3903 | ｇｕｍｉ | 251,717 | 0.50% | 428 | 447 | 428 | 442 | 799,200 | ▼ | -0.27% |
| 2025-02-10 | 3903 | ｇｕｍｉ | 197,916 | 0.39% | 435 | 454 | 435 | 454 | 575,800 | ▼ | -0.10% |
| 2025-02-10 | 3903 | ｇｕｍｉ | 197,916 | 0.39% | 435 | 454 | 435 | 454 | 575,800 | ▼ | -0.10% |
| 2025-02-14 | 3903 | ｇｕｍｉ | 416,001 | 0.84% | 600 | 600 | 534 | 536 | 8,176,800 | ▲ | 0.43% |
| 2025-02-17 | 3903 | ｇｕｍｉ | 320,501 | 0.64% | 544 | 577 | 537 | 554 | 3,817,900 | ▼ | -0.19% |
| 2025-02-18 | 3903 | ｇｕｍｉ | 206,401 | 0.41% | 560 | 577 | 550 | 558 | 2,545,100 | ▼ | -0.23% |
| 2025-03-04 | 3903 | ｇｕｍｉ | 267,494 | 0.54% | 521 | 534 | 506 | 529 | 1,309,100 | ▲ | 0.11% |
| 2025-03-05 | 3903 | ｇｕｍｉ | 336,294 | 0.67% | 531 | 538 | 520 | 520 | 998,800 | ▲ | 0.13% |
| 2025-03-06 | 3903 | ｇｕｍｉ | 209,994 | 0.42% | 533 | 568 | 526 | 555 | 2,133,700 | ▼ | -0.25% |
| 2025-03-07 | 3903 | ｇｕｍｉ | 313,893 | 0.63% | 539 | 548 | 531 | 533 | 1,170,200 | ▲ | 0.21% |
| 2025-03-10 | 3903 | ｇｕｍｉ | 362,543 | 0.73% | 506 | 516 | 500 | 516 | 1,407,900 | ▲ | 0.09% |
| 2025-03-11 | 3903 | ｇｕｍｉ | 316,893 | 0.64% | 496 | 512 | 488 | 512 | 1,283,000 | ▼ | -0.08% |
| 2025-03-12 | 3903 | ｇｕｍｉ | 371,493 | 0.75% | 511 | 526 | 508 | 523 | 884,300 | ▲ | 0.10% |
| 2025-03-13 | 3903 | ｇｕｍｉ | 96,391 | 0.19% | 560 | 613 | 530 | 555 | 21,142,900 | ▼ | -0.56% |
| 2025-03-14 | 3903 | ｇｕｍｉ | 787,491 | 1.59% | 549 | 561 | 505 | 505 | 6,256,500 | ▲ | 1.40% |
| 2025-03-17 | 3903 | ｇｕｍｉ | 822,889 | 1.66% | 507 | 508 | 492 | 492 | 2,638,800 | ▲ | 0.06% |
| 2025-03-18 | 3903 | ｇｕｍｉ | 719,089 | 1.45% | 494 | 497 | 478 | 491 | 2,402,000 | ▼ | -0.20% |
| 2025-03-19 | 3903 | ｇｕｍｉ | 667,084 | 1.34% | 483 | 496 | 481 | 493 | 1,182,000 | ▼ | -0.10% |
| 2025-03-21 | 3903 | ｇｕｍｉ | 797,984 | 1.61% | 493 | 503 | 484 | 484 | 1,568,500 | ▲ | 0.27% |
| 2025-03-26 | 3903 | ｇｕｍｉ | 734,082 | 1.48% | 478 | 488 | 477 | 481 | 741,900 | ▼ | -0.13% |
| 2025-03-27 | 3903 | ｇｕｍｉ | 1,074,882 | 2.17% | 497 | 499 | 468 | 471 | 2,490,000 | ▲ | 0.69% |
| 2025-03-28 | 3903 | ｇｕｍｉ | 907,882 | 1.83% | 472 | 505 | 471 | 491 | 2,309,600 | ▼ | -0.33% |
| 2025-04-01 | 3903 | ｇｕｍｉ | 871,082 | 1.76% | 476 | 477 | 465 | 465 | 787,600 | ▼ | -0.07% |
| 2025-04-02 | 3903 | ｇｕｍｉ | 788,582 | 1.59% | 471 | 484 | 466 | 476 | 631,800 | ▼ | -0.16% |
| 2025-04-03 | 3903 | ｇｕｍｉ | 857,182 | 1.73% | 455 | 467 | 451 | 467 | 957,600 | ▲ | 0.13% |
| 2025-04-04 | 3903 | ｇｕｍｉ | 689,582 | 1.39% | 456 | 459 | 415 | 440 | 1,595,900 | ▼ | -0.34% |
| 2025-04-07 | 3903 | ｇｕｍｉ | 298,583 | 0.60% | 368 | 394 | 360 | 362 | 2,787,500 | ▼ | -0.78% |
| 2025-04-08 | 3903 | ｇｕｍｉ | 273,383 | 0.55% | 400 | 420 | 400 | 418 | 1,107,600 | ▼ | -0.04% |
| 2025-04-09 | 3903 | ｇｕｍｉ | 321,432 | 0.64% | 407 | 408 | 383 | 394 | 880,000 | ▲ | 0.08% |
| 2025-04-11 | 3903 | ｇｕｍｉ | 396,532 | 0.80% | 419 | 455 | 416 | 455 | 854,400 | ▲ | 0.16% |
| 2025-04-16 | 3903 | ｇｕｍｉ | 394,232 | 0.79% | 473 | 474 | 449 | 452 | 520,100 | ▼ | -0.01% |
| 2024-11-14 | 3905 | データセク | 109,900 | 0.62% | 1,098 | 1,114 | 1,060 | 1,075 | 201,100 | ▲ | 0.20% |
| 2024-11-15 | 3905 | データセク | 86,100 | 0.48% | 972 | 1,005 | 941 | 956 | 392,200 | ▼ | -0.14% |
| 2024-11-25 | 3905 | データセク | 101,800 | 0.57% | 1,031 | 1,031 | 990 | 990 | 235,500 | ▲ | 0.08% |
| 2024-11-26 | 3905 | データセク | 120,900 | 0.68% | 971 | 980 | 916 | 927 | 328,300 | ▲ | 0.11% |
| 2024-11-29 | 3905 | データセク | 15,800 | 0.08% | 910 | 927 | 836 | 839 | 658,400 | ▼ | -0.60% |
| 2024-12-04 | 3905 | データセク | 91,200 | 0.51% | 814 | 833 | 776 | 790 | 312,600 | ▲ | 0.19% |
| 2024-12-05 | 3905 | データセク | 88,500 | 0.49% | 800 | 806 | 767 | 801 | 200,200 | ▼ | -0.02% |
| 2024-12-06 | 3905 | データセク | 95,700 | 0.54% | 799 | 825 | 798 | 808 | 133,900 | ▲ | 0.05% |
| 2024-12-09 | 3905 | データセク | 30,800 | 0.17% | 800 | 806 | 734 | 745 | 525,500 | ▼ | -0.37% |
| 2024-12-24 | 3905 | データセク | 122,500 | 0.69% | 693 | 714 | 666 | 700 | 931,200 | ▲ | 0.36% |
| 2024-12-25 | 3905 | データセク | 126,200 | 0.71% | 693 | 693 | 648 | 652 | 488,400 | ▲ | 0.02% |
| 2024-12-26 | 3905 | データセク | 108,500 | 0.61% | 652 | 691 | 652 | 661 | 422,000 | ▼ | -0.09% |
| 2024-12-27 | 3905 | データセク | 87,600 | 0.49% | 671 | 719 | 656 | 692 | 338,900 | ▼ | -0.12% |
| 2025-02-10 | 3905 | データセク | 126,000 | 0.71% | 849 | 852 | 762 | 781 | 1,025,800 | ▲ | 0.34% |
| 2025-02-10 | 3905 | データセク | 126,000 | 0.71% | 849 | 852 | 762 | 781 | 1,025,800 | ▲ | 0.34% |
| 2025-02-12 | 3905 | データセク | 102,800 | 0.58% | 766 | 824 | 755 | 810 | 498,100 | ▼ | -0.13% |
| 2025-02-12 | 3905 | データセク | 102,800 | 0.58% | 766 | 824 | 755 | 810 | 498,100 | ▼ | -0.13% |
| 2025-02-14 | 3905 | データセク | 68,600 | 0.38% | 777 | 794 | 765 | 781 | 356,600 | ▼ | -0.19% |
| 2025-02-20 | 3905 | データセク | 91,300 | 0.51% | 610 | 637 | 602 | 630 | 632,200 | ▲ | 0.04% |
| 2025-02-21 | 3905 | データセク | 117,100 | 0.66% | 631 | 685 | 631 | 680 | 671,100 | ▲ | 0.15% |
| 2025-02-25 | 3905 | データセク | 134,400 | 0.75% | 660 | 740 | 658 | 734 | 676,100 | ▲ | 0.08% |
| 2025-02-26 | 3905 | データセク | 168,100 | 0.94% | 740 | 793 | 740 | 774 | 934,900 | ▲ | 0.18% |
| 2025-02-28 | 3905 | データセク | 154,700 | 0.87% | 789 | 813 | 735 | 755 | 705,700 | ▼ | -0.06% |
| 2025-03-03 | 3905 | データセク | 134,100 | 0.75% | 781 | 905 | 777 | 905 | 1,374,500 | ▼ | -0.12% |
| 2025-03-04 | 3905 | データセク | 84,900 | 0.47% | 917 | 1,055 | 909 | 944 | 3,454,000 | ▼ | -0.28% |
| 2024-10-11 | 3908 | コラボス | 30,500 | 0.63% | 420 | 450 | 367 | 376 | 1,268,700 | ▲ | 0.14% |
| 2024-10-15 | 3908 | コラボス | 33,600 | 0.70% | 371 | 372 | 355 | 359 | 207,200 | ▲ | 0.06% |
| 2024-10-18 | 3908 | コラボス | 29,100 | 0.60% | 348 | 351 | 341 | 345 | 52,100 | ▼ | -0.09% |
| 2024-10-21 | 3908 | コラボス | 24,800 | 0.51% | 347 | 360 | 344 | 346 | 49,500 | ▼ | -0.08% |
| 2024-10-24 | 3908 | コラボス | 23,500 | 0.49% | 327 | 327 | 319 | 320 | 36,900 | ▼ | -0.02% |
| 2024-03-04 | 3911 | Ａｉｍｉｎｇ | 283,400 | 0.70% | 259 | 261 | 249 | 250 | 1,068,500 | ▲ | 0.23% |
| 2024-03-05 | 3911 | Ａｉｍｉｎｇ | 250,500 | 0.62% | 246 | 248 | 241 | 246 | 852,800 | ▼ | -0.07% |
| 2024-03-06 | 3911 | Ａｉｍｉｎｇ | 167,300 | 0.41% | 243 | 258 | 243 | 253 | 818,700 | ▼ | -0.21% |
| 2024-03-13 | 3911 | Ａｉｍｉｎｇ | 234,200 | 0.50% | 248 | 248 | 236 | 239 | 727,800 | ▲ | 0.17% |
| 2024-03-15 | 3911 | Ａｉｍｉｎｇ | 300,700 | 0.64% | 230 | 230 | 219 | 220 | 2,095,300 | ▲ | 0.14% |
| 2024-03-18 | 3911 | Ａｉｍｉｎｇ | 196,300 | 0.42% | 223 | 232 | 222 | 231 | 957,100 | ▼ | -0.22% |
| 2024-03-26 | 3911 | Ａｉｍｉｎｇ | 261,600 | 0.56% | 229 | 231 | 226 | 228 | 381,500 | ▲ | 0.09% |
| 2024-03-28 | 3911 | Ａｉｍｉｎｇ | 209,400 | 0.44% | 229 | 234 | 229 | 229 | 249,600 | ▼ | -0.12% |
| 2024-04-05 | 3911 | Ａｉｍｉｎｇ | 238,800 | 0.51% | 223 | 225 | 219 | 224 | 364,200 | ▲ | 0.06% |
| 2024-04-08 | 3911 | Ａｉｍｉｎｇ | 226,900 | 0.48% | 225 | 227 | 223 | 226 | 143,300 | ▼ | -0.03% |
| 2024-04-11 | 3911 | Ａｉｍｉｎｇ | 265,100 | 0.56% | 227 | 227 | 223 | 224 | 315,100 | ▲ | 0.08% |
| 2024-04-19 | 3911 | Ａｉｍｉｎｇ | 306,500 | 0.65% | 220 | 221 | 213 | 215 | 416,700 | ▲ | 0.08% |
| 2024-04-22 | 3911 | Ａｉｍｉｎｇ | 258,900 | 0.55% | 218 | 222 | 216 | 218 | 174,600 | ▼ | -0.09% |
| 2024-04-24 | 3911 | Ａｉｍｉｎｇ | 285,948 | 0.61% | 217 | 218 | 214 | 216 | 161,900 | ▲ | 0.05% |
| 2024-05-02 | 3911 | Ａｉｍｉｎｇ | 274,682 | 0.58% | 212 | 221 | 210 | 216 | 344,200 | ▼ | -0.03% |
| 2024-05-10 | 3911 | Ａｉｍｉｎｇ | 224,486 | 0.48% | 220 | 222 | 218 | 219 | 198,000 | ▼ | -0.09% |
| 2024-05-27 | 3911 | Ａｉｍｉｎｇ | 237,550 | 0.50% | 212 | 212 | 207 | 211 | 250,000 | ▲ | 0.03% |
| 2024-05-28 | 3911 | Ａｉｍｉｎｇ | 185,350 | 0.39% | 210 | 219 | 210 | 215 | 282,600 | ▼ | -0.10% |
| 2024-05-30 | 3911 | Ａｉｍｉｎｇ | 236,452 | 0.50% | 209 | 212 | 208 | 210 | 181,800 | ▲ | 0.02% |
| 2024-05-31 | 3911 | Ａｉｍｉｎｇ | 200,152 | 0.42% | 210 | 219 | 210 | 218 | 359,000 | ▼ | -0.08% |
| 2024-07-18 | 3911 | Ａｉｍｉｎｇ | 258,867 | 0.55% | 241 | 244 | 237 | 237 | 224,100 | ▲ | 0.13% |
| 2024-07-30 | 3911 | Ａｉｍｉｎｇ | 301,687 | 0.64% | 225 | 227 | 221 | 227 | 153,300 | ▲ | 0.08% |
| 2024-07-31 | 3911 | Ａｉｍｉｎｇ | 258,600 | 0.55% | 250 | 259 | 241 | 254 | 2,643,700 | ▼ | -0.08% |
| 2024-08-02 | 3911 | Ａｉｍｉｎｇ | 212,074 | 0.45% | 241 | 246 | 236 | 237 | 788,100 | ▼ | -0.10% |
| 2025-04-03 | 3911 | Ａｉｍｉｎｇ | 288,018 | 0.61% | 250 | 266 | 243 | 260 | 2,028,100 | ▲ | 0.43% |
| 2025-04-08 | 3911 | Ａｉｍｉｎｇ | 223,314 | 0.47% | 229 | 240 | 229 | 236 | 800,700 | ▼ | -0.14% |
| 2025-04-09 | 3911 | Ａｉｍｉｎｇ | 344,734 | 0.73% | 233 | 235 | 218 | 224 | 1,004,700 | ▲ | 0.26% |
| 2025-04-10 | 3911 | Ａｉｍｉｎｇ | 292,751 | 0.62% | 241 | 245 | 235 | 239 | 969,000 | ▼ | -0.10% |
| 2025-04-11 | 3911 | Ａｉｍｉｎｇ | 256,852 | 0.54% | 231 | 247 | 231 | 246 | 535,800 | ▼ | -0.07% |
| 2025-04-16 | 3911 | Ａｉｍｉｎｇ | 331,806 | 0.71% | 254 | 258 | 245 | 246 | 542,200 | ▲ | 0.16% |
| 2024-03-01 | 3914 | ＪＩＧＳＡＷ | 127,629 | 1.89% | 4,305 | 4,350 | 4,215 | 4,230 | 37,200 | ▼ | -0.01% |
| 2024-03-04 | 3914 | ＪＩＧＳＡＷ | 128,719 | 1.90% | 4,285 | 4,315 | 4,190 | 4,215 | 38,800 | ▲ | 0.01% |
| 2024-03-15 | 3914 | ＪＩＧＳＡＷ | 127,542 | 1.88% | 4,040 | 4,055 | 3,995 | 4,015 | 43,200 | ▼ | -0.02% |
| 2024-03-22 | 3914 | ＪＩＧＳＡＷ | 128,694 | 1.90% | 4,185 | 4,190 | 4,100 | 4,115 | 18,000 | ▲ | 0.02% |
| 2024-03-26 | 3914 | ＪＩＧＳＡＷ | 126,157 | 1.86% | 3,995 | 4,095 | 3,985 | 4,000 | 29,600 | ▼ | -0.03% |
| 2024-03-28 | 3914 | ＪＩＧＳＡＷ | 128,849 | 1.90% | 3,990 | 4,030 | 3,960 | 3,985 | 21,500 | ▲ | 0.03% |
| 2024-04-01 | 3914 | ＪＩＧＳＡＷ | 135,301 | 2.00% | 4,210 | 4,460 | 4,200 | 4,330 | 129,200 | ▲ | 0.10% |
| 2024-04-03 | 3914 | ＪＩＧＳＡＷ | 134,637 | 1.99% | 4,185 | 4,400 | 4,150 | 4,230 | 50,400 | ▼ | -0.01% |
| 2024-04-08 | 3914 | ＪＩＧＳＡＷ | 143,527 | 2.12% | 4,015 | 4,410 | 3,980 | 4,180 | 216,800 | ▲ | 0.13% |
| 2024-04-09 | 3914 | ＪＩＧＳＡＷ | 149,856 | 2.21% | 4,110 | 4,110 | 3,910 | 3,960 | 158,400 | ▲ | 0.08% |
| 2024-04-10 | 3914 | ＪＩＧＳＡＷ | 145,910 | 2.16% | 4,000 | 4,210 | 3,990 | 4,010 | 76,000 | ▼ | -0.04% |
| 2024-04-18 | 3914 | ＪＩＧＳＡＷ | 141,211 | 2.09% | 3,740 | 3,910 | 3,700 | 3,850 | 36,600 | ▼ | -0.07% |
| 2024-04-19 | 3914 | ＪＩＧＳＡＷ | 141,860 | 2.10% | 3,820 | 3,850 | 3,710 | 3,800 | 31,500 | ▲ | 0.01% |
| 2024-04-22 | 3914 | ＪＩＧＳＡＷ | 141,268 | 2.09% | 3,840 | 3,865 | 3,785 | 3,820 | 15,300 | ▼ | -0.01% |
| 2024-04-23 | 3914 | ＪＩＧＳＡＷ | 142,067 | 2.10% | 3,840 | 3,880 | 3,795 | 3,820 | 15,200 | ▲ | 0.01% |
| 2024-05-14 | 3914 | ＪＩＧＳＡＷ | 141,756 | 2.09% | 4,130 | 4,255 | 4,130 | 4,250 | 22,800 | ▼ | -0.01% |
| 2024-05-27 | 3914 | ＪＩＧＳＡＷ | 134,176 | 1.98% | 3,945 | 3,960 | 3,850 | 3,960 | 20,500 | ▼ | -0.10% |
| 2024-05-28 | 3914 | ＪＩＧＳＡＷ | 135,493 | 2.00% | 3,940 | 4,030 | 3,940 | 3,955 | 15,900 | ▲ | 0.02% |
| 2024-06-03 | 3914 | ＪＩＧＳＡＷ | 134,073 | 1.98% | 3,930 | 3,955 | 3,870 | 3,870 | 12,800 | ▼ | -0.02% |
| 2024-06-04 | 3914 | ＪＩＧＳＡＷ | 135,584 | 2.00% | 3,875 | 4,040 | 3,875 | 4,040 | 26,700 | ▲ | 0.02% |
| 2024-06-05 | 3914 | ＪＩＧＳＡＷ | 134,912 | 1.99% | 4,040 | 4,060 | 3,940 | 3,940 | 15,300 | ▼ | -0.01% |
| 2024-06-06 | 3914 | ＪＩＧＳＡＷ | 136,516 | 2.02% | 4,010 | 4,010 | 3,875 | 3,875 | 20,100 | ▲ | 0.03% |
| 2024-06-17 | 3914 | ＪＩＧＳＡＷ | 134,977 | 1.99% | 3,930 | 3,960 | 3,870 | 3,935 | 12,900 | ▼ | -0.03% |
| 2024-06-18 | 3914 | ＪＩＧＳＡＷ | 135,078 | 2.00% | 3,985 | 3,995 | 3,935 | 3,945 | 6,100 | ▲ | 0.01% |
| 2024-06-19 | 3914 | ＪＩＧＳＡＷ | 134,014 | 1.98% | 3,955 | 3,955 | 3,900 | 3,915 | 16,200 | ▼ | -0.02% |
| 2024-06-25 | 3914 | ＪＩＧＳＡＷ | 135,233 | 2.00% | 4,070 | 4,100 | 4,025 | 4,060 | 13,800 | ▲ | 0.02% |
| 2024-07-09 | 3914 | ＪＩＧＳＡＷ | 142,134 | 2.10% | 4,440 | 4,840 | 4,430 | 4,720 | 113,600 | ▲ | 0.10% |
| 2024-07-17 | 3914 | ＪＩＧＳＡＷ | 138,676 | 2.05% | 5,170 | 5,390 | 5,120 | 5,190 | 80,300 | ▼ | -0.05% |
| 2024-07-24 | 3914 | ＪＩＧＳＡＷ | 142,021 | 2.10% | 4,990 | 5,150 | 4,990 | 4,995 | 23,900 | ▲ | 0.05% |
| 2024-07-25 | 3914 | ＪＩＧＳＡＷ | 138,928 | 2.05% | 4,885 | 5,200 | 4,865 | 5,090 | 45,900 | ▼ | -0.05% |
| 2024-07-31 | 3914 | ＪＩＧＳＡＷ | 134,704 | 1.99% | 4,605 | 4,795 | 4,460 | 4,795 | 29,800 | ▼ | -0.05% |
| 2024-08-01 | 3914 | ＪＩＧＳＡＷ | 135,809 | 2.01% | 4,680 | 4,680 | 4,505 | 4,570 | 21,800 | ▲ | 0.01% |
| 2024-08-02 | 3914 | ＪＩＧＳＡＷ | 129,753 | 1.92% | 4,430 | 4,565 | 4,240 | 4,310 | 73,100 | ▼ | -0.08% |
| 2024-08-06 | 3914 | ＪＩＧＳＡＷ | 121,825 | 1.80% | 4,050 | 4,145 | 3,700 | 3,915 | 119,300 | ▼ | -0.11% |
| 2024-08-13 | 3914 | ＪＩＧＳＡＷ | 120,647 | 1.78% | 4,085 | 4,230 | 4,080 | 4,180 | 17,300 | ▼ | -0.02% |
| 2024-08-14 | 3914 | ＪＩＧＳＡＷ | 122,549 | 1.81% | 4,180 | 4,210 | 4,110 | 4,135 | 15,200 | ▲ | 0.03% |
| 2024-10-16 | 3914 | ＪＩＧＳＡＷ | 130,663 | 1.93% | 4,480 | 4,495 | 4,300 | 4,305 | 29,200 | ▲ | 0.11% |
| 2024-11-05 | 3914 | ＪＩＧＳＡＷ | 135,046 | 2.00% | 4,195 | 4,195 | 4,110 | 4,145 | 12,300 | ▲ | 0.07% |
| 2024-11-06 | 3914 | ＪＩＧＳＡＷ | 132,079 | 1.95% | 4,050 | 4,080 | 3,820 | 3,820 | 101,400 | ▼ | -0.05% |
| 2024-11-21 | 3914 | ＪＩＧＳＡＷ | 135,858 | 2.01% | 3,755 | 3,815 | 3,725 | 3,775 | 16,500 | ▲ | 0.05% |
| 2024-12-12 | 3914 | ＪＩＧＳＡＷ | 134,730 | 1.99% | 3,660 | 3,740 | 3,660 | 3,720 | 19,200 | ▼ | -0.01% |
| 2024-12-18 | 3914 | ＪＩＧＳＡＷ | 127,270 | 1.88% | 3,535 | 3,640 | 3,510 | 3,605 | 30,200 | ▼ | -0.11% |
| 2024-12-23 | 3914 | ＪＩＧＳＡＷ | 118,885 | 1.76% | 3,375 | 3,445 | 3,365 | 3,400 | 56,100 | ▼ | -0.11% |
| 2024-12-27 | 3914 | ＪＩＧＳＡＷ | 113,778 | 1.68% | 3,440 | 3,615 | 3,440 | 3,480 | 37,600 | ▼ | -0.08% |
| 2024-12-30 | 3914 | ＪＩＧＳＡＷ | 120,481 | 1.78% | 3,450 | 3,450 | 3,355 | 3,380 | 43,300 | ▲ | 0.10% |
| 2025-01-06 | 3914 | ＪＩＧＳＡＷ | 121,682 | 1.80% | 3,390 | 3,425 | 3,320 | 3,320 | 41,900 | ▲ | 0.02% |
| 2025-01-07 | 3914 | ＪＩＧＳＡＷ | 118,172 | 1.75% | 3,350 | 3,420 | 3,340 | 3,345 | 24,600 | ▼ | -0.05% |
| 2025-01-17 | 3914 | ＪＩＧＳＡＷ | 114,107 | 1.69% | 3,090 | 3,120 | 3,060 | 3,105 | 19,200 | ▼ | -0.06% |
| 2025-01-23 | 3914 | ＪＩＧＳＡＷ | 116,527 | 1.72% | 3,220 | 3,230 | 3,165 | 3,205 | 12,700 | ▲ | 0.03% |
| 2025-02-03 | 3914 | ＪＩＧＳＡＷ | 121,845 | 1.80% | 3,305 | 3,400 | 3,290 | 3,365 | 44,400 | ▲ | 0.08% |
| 2025-02-03 | 3914 | ＪＩＧＳＡＷ | 121,845 | 1.80% | 3,305 | 3,400 | 3,290 | 3,365 | 44,400 | ▲ | 0.08% |
| 2025-02-04 | 3914 | ＪＩＧＳＡＷ | 120,081 | 1.77% | 3,225 | 3,225 | 3,000 | 3,010 | 118,100 | ▼ | -0.03% |
| 2025-02-04 | 3914 | ＪＩＧＳＡＷ | 120,081 | 1.77% | 3,225 | 3,225 | 3,000 | 3,010 | 118,100 | ▼ | -0.03% |
| 2025-02-10 | 3914 | ＪＩＧＳＡＷ | 112,206 | 1.66% | 3,130 | 3,210 | 3,095 | 3,160 | 15,300 | ▼ | -0.11% |
| 2025-02-10 | 3914 | ＪＩＧＳＡＷ | 112,206 | 1.66% | 3,130 | 3,210 | 3,095 | 3,160 | 15,300 | ▼ | -0.11% |
| 2025-02-12 | 3914 | ＪＩＧＳＡＷ | 116,786 | 1.72% | 3,160 | 3,300 | 3,100 | 3,255 | 32,300 | ▲ | 0.06% |
| 2025-02-12 | 3914 | ＪＩＧＳＡＷ | 116,786 | 1.72% | 3,160 | 3,300 | 3,100 | 3,255 | 32,300 | ▲ | 0.06% |
| 2025-03-14 | 3914 | ＪＩＧＳＡＷ | 122,950 | 1.82% | 3,335 | 3,435 | 3,260 | 3,420 | 33,200 | ▲ | 0.10% |
| 2025-03-28 | 3914 | ＪＩＧＳＡＷ | 121,059 | 1.79% | 3,245 | 3,365 | 3,230 | 3,230 | 13,700 | ▼ | -0.03% |
| 2025-03-31 | 3914 | ＪＩＧＳＡＷ | 121,731 | 1.80% | 3,150 | 3,170 | 3,100 | 3,140 | 11,000 | ▲ | 0.01% |
| 2025-04-04 | 3914 | ＪＩＧＳＡＷ | 120,189 | 1.78% | 3,065 | 3,130 | 2,828 | 2,929 | 53,500 | ▼ | -0.02% |
| 2025-04-08 | 3914 | ＪＩＧＳＡＷ | 112,186 | 1.66% | 2,536 | 2,729 | 2,536 | 2,678 | 36,400 | ▼ | -0.12% |
| 2025-04-09 | 3914 | ＪＩＧＳＡＷ | 118,192 | 1.75% | 2,615 | 2,630 | 2,483 | 2,530 | 42,400 | ▲ | 0.09% |
| 2024-04-04 | 3915 | テラスカイ | 64,507 | 0.50% | 1,415 | 1,415 | 1,372 | 1,380 | 88,800 | ▲ | 0.03% |
| 2024-04-05 | 3915 | テラスカイ | 64,109 | 0.49% | 1,355 | 1,397 | 1,353 | 1,391 | 73,400 | ▼ | -0.01% |
| 2024-04-12 | 3915 | テラスカイ | 65,763 | 0.51% | 1,430 | 1,436 | 1,361 | 1,370 | 169,200 | ▲ | 0.02% |
| 2024-04-16 | 3915 | テラスカイ | 33,450 | 0.25% | 1,910 | 2,060 | 1,905 | 2,033 | 3,364,700 | ▼ | -0.26% |
| 2025-01-08 | 3915 | テラスカイ | 73,693 | 0.57% | 2,583 | 2,620 | 2,505 | 2,585 | 319,000 | ▲ | 0.13% |
| 2025-01-09 | 3915 | テラスカイ | 77,838 | 0.60% | 2,385 | 2,570 | 2,345 | 2,530 | 461,300 | ▲ | 0.03% |
| 2025-01-10 | 3915 | テラスカイ | 66,667 | 0.51% | 2,522 | 2,657 | 2,521 | 2,645 | 321,400 | ▼ | -0.08% |
| 2025-01-14 | 3915 | テラスカイ | 39,840 | 0.30% | 2,590 | 2,629 | 2,465 | 2,533 | 285,000 | ▼ | -0.21% |
| 2025-01-23 | 3915 | テラスカイ | 64,893 | 0.50% | 2,570 | 2,598 | 2,418 | 2,455 | 316,600 | ▲ | 0.08% |
| 2025-01-24 | 3915 | テラスカイ | 37,111 | 0.28% | 2,475 | 2,659 | 2,458 | 2,626 | 358,300 | ▼ | -0.21% |
| 2025-02-17 | 3915 | テラスカイ | 65,317 | 0.50% | 2,500 | 2,564 | 2,415 | 2,424 | 142,200 | ▲ | 0.04% |
| 2025-02-18 | 3915 | テラスカイ | 17,310 | 0.13% | 2,440 | 2,550 | 2,440 | 2,471 | 129,500 | ▼ | -0.37% |
| 2025-04-14 | 3915 | テラスカイ | 120,045 | 0.92% | 1,953 | 2,005 | 1,902 | 2,000 | 418,000 | ▲ | 0.77% |
| 2025-04-15 | 3915 | テラスカイ | 58,304 | 0.45% | 2,300 | 2,459 | 2,220 | 2,409 | 1,608,400 | ▼ | -0.47% |
| 2024-04-24 | 3926 | オープンドア | 170,794 | 0.54% | 750 | 756 | 730 | 730 | 116,800 | ▲ | 0.13% |
| 2024-05-16 | 3926 | オープンドア | 189,509 | 0.60% | 641 | 653 | 635 | 642 | 111,300 | ▲ | 0.05% |
| 2024-05-17 | 3926 | オープンドア | 182,492 | 0.58% | 636 | 669 | 632 | 667 | 113,300 | ▼ | -0.02% |
| 2024-05-23 | 3926 | オープンドア | 195,926 | 0.62% | 641 | 642 | 613 | 613 | 158,200 | ▲ | 0.04% |
| 2024-05-30 | 3926 | オープンドア | 221,398 | 0.70% | 560 | 579 | 554 | 576 | 210,200 | ▲ | 0.07% |
| 2024-05-31 | 3926 | オープンドア | 209,029 | 0.66% | 578 | 601 | 578 | 599 | 113,800 | ▼ | -0.03% |
| 2024-06-12 | 3926 | オープンドア | 218,984 | 0.70% | 578 | 605 | 574 | 594 | 340,000 | ▲ | 0.03% |
| 2024-06-13 | 3926 | オープンドア | 206,987 | 0.66% | 585 | 627 | 585 | 611 | 183,100 | ▼ | -0.03% |
| 2024-06-25 | 3926 | オープンドア | 314,550 | 1.00% | 633 | 651 | 621 | 647 | 115,300 | ▲ | 0.34% |
| 2024-07-02 | 3926 | オープンドア | 308,476 | 0.98% | 657 | 667 | 652 | 653 | 68,800 | ▼ | -0.02% |
| 2024-07-04 | 3926 | オープンドア | 316,084 | 1.01% | 663 | 673 | 654 | 655 | 52,400 | ▲ | 0.03% |
| 2024-07-04 | 3926 | オープンドア | 316,084 | 1.01% | 663 | 673 | 654 | 655 | 52,400 | ▲ | 0.03% |
| 2024-07-12 | 3926 | オープンドア | 311,020 | 0.99% | 660 | 705 | 660 | 692 | 195,800 | ▼ | -0.02% |
| 2024-07-18 | 3926 | オープンドア | 317,096 | 1.01% | 704 | 741 | 702 | 713 | 177,100 | ▲ | 0.02% |
| 2024-08-20 | 3926 | オープンドア | 305,245 | 0.97% | 687 | 726 | 686 | 720 | 169,800 | ▼ | -0.04% |
| 2024-08-22 | 3926 | オープンドア | 317,529 | 1.01% | 706 | 717 | 683 | 685 | 84,100 | ▲ | 0.04% |
| 2024-10-10 | 3926 | オープンドア | 352,783 | 1.12% | 664 | 665 | 650 | 653 | 91,800 | ▲ | 0.11% |
| 2024-10-15 | 3926 | オープンドア | 322,519 | 1.03% | 650 | 664 | 615 | 624 | 430,300 | ▼ | -0.09% |
| 2024-10-30 | 3926 | オープンドア | 349,896 | 1.11% | 679 | 709 | 667 | 690 | 239,500 | ▲ | 0.08% |
| 2024-11-11 | 3926 | オープンドア | 331,851 | 1.06% | 658 | 658 | 629 | 633 | 296,500 | ▼ | -0.05% |
| 2024-11-19 | 3926 | オープンドア | 308,855 | 0.98% | 662 | 695 | 662 | 682 | 72,800 | ▼ | -0.08% |
| 2024-11-22 | 3926 | オープンドア | 314,224 | 1.00% | 724 | 740 | 714 | 732 | 165,300 | ▲ | 0.02% |
| 2024-11-27 | 3926 | オープンドア | 351,718 | 1.12% | 734 | 745 | 704 | 710 | 143,600 | ▲ | 0.12% |
| 2024-12-09 | 3926 | オープンドア | 377,269 | 1.20% | 678 | 679 | 668 | 672 | 57,600 | ▲ | 0.07% |
| 2024-12-12 | 3926 | オープンドア | 374,809 | 1.19% | 656 | 677 | 656 | 657 | 67,700 | ▼ | -0.01% |
| 2024-12-13 | 3926 | オープンドア | 386,684 | 1.23% | 656 | 659 | 642 | 653 | 90,900 | ▲ | 0.04% |
| 2024-12-25 | 3926 | オープンドア | 408,464 | 1.30% | 611 | 612 | 598 | 608 | 79,400 | ▲ | 0.07% |
| 2024-12-26 | 3926 | オープンドア | 399,779 | 1.27% | 607 | 614 | 601 | 607 | 109,300 | ▼ | -0.03% |
| 2025-01-06 | 3926 | オープンドア | 416,096 | 1.33% | 621 | 630 | 613 | 616 | 117,200 | ▲ | 0.06% |
| 2025-01-14 | 3926 | オープンドア | 443,472 | 1.41% | 611 | 613 | 596 | 596 | 82,900 | ▲ | 0.07% |
| 2025-02-10 | 3926 | オープンドア | 432,387 | 1.38% | 604 | 647 | 597 | 625 | 116,900 | ▼ | -0.03% |
| 2025-02-10 | 3926 | オープンドア | 432,387 | 1.38% | 604 | 647 | 597 | 625 | 116,900 | ▼ | -0.03% |
| 2025-02-12 | 3926 | オープンドア | 441,914 | 1.41% | 625 | 629 | 601 | 606 | 99,900 | ▲ | 0.03% |
| 2025-02-12 | 3926 | オープンドア | 441,914 | 1.41% | 625 | 629 | 601 | 606 | 99,900 | ▲ | 0.03% |
| 2025-04-01 | 3926 | オープンドア | 471,409 | 1.50% | 616 | 616 | 600 | 600 | 66,900 | ▲ | 0.09% |
| 2025-04-11 | 3926 | オープンドア | 504,580 | 1.61% | 524 | 560 | 505 | 553 | 104,500 | ▲ | 0.11% |
| 2024-07-11 | 3927 | Ｆ－ブレイン | 35,600 | 0.63% | 1,292 | 1,315 | 1,226 | 1,240 | 222,100 | ▲ | 0.17% |
| 2024-07-16 | 3927 | Ｆ－ブレイン | 44,600 | 0.79% | 1,220 | 1,255 | 1,192 | 1,252 | 118,500 | ▲ | 0.16% |
| 2024-07-17 | 3927 | Ｆ－ブレイン | 57,800 | 1.03% | 1,269 | 1,274 | 1,180 | 1,218 | 192,700 | ▲ | 0.24% |
| 2024-07-18 | 3927 | Ｆ－ブレイン | 67,000 | 1.19% | 1,202 | 1,238 | 1,164 | 1,182 | 121,400 | ▲ | 0.15% |
| 2024-07-22 | 3927 | Ｆ－ブレイン | 61,600 | 1.09% | 1,180 | 1,198 | 1,150 | 1,184 | 116,800 | ▼ | -0.09% |
| 2024-07-25 | 3927 | Ｆ－ブレイン | 53,000 | 0.94% | 1,156 | 1,161 | 1,131 | 1,148 | 63,900 | ▼ | -0.15% |
| 2024-07-29 | 3927 | Ｆ－ブレイン | 47,300 | 0.84% | 1,130 | 1,159 | 1,130 | 1,130 | 35,800 | ▼ | -0.09% |
| 2024-08-01 | 3927 | Ｆ－ブレイン | 51,600 | 0.92% | 1,139 | 1,139 | 1,080 | 1,089 | 47,200 | ▲ | 0.08% |
| 2024-08-05 | 3927 | Ｆ－ブレイン | 56,500 | 1.00% | 983 | 985 | 751 | 751 | 179,200 | ▲ | 0.07% |
| 2024-08-06 | 3927 | Ｆ－ブレイン | 16,000 | 0.28% | 736 | 807 | 619 | 625 | 773,300 | ▼ | -0.72% |
| 2024-08-30 | 3927 | Ｆ－ブレイン | 27,900 | 0.49% | 639 | 666 | 639 | 666 | 107,400 | ▼ | -0.12% |
| 2024-09-04 | 3927 | Ｆ－ブレイン | 32,100 | 0.57% | 693 | 719 | 661 | 662 | 298,000 | ▲ | 0.41% |
| 2024-09-05 | 3927 | Ｆ－ブレイン | 40,100 | 0.71% | 658 | 673 | 627 | 658 | 250,300 | ▲ | 0.14% |
| 2024-09-06 | 3927 | Ｆ－ブレイン | 37,900 | 0.67% | 665 | 679 | 647 | 663 | 105,900 | ▼ | -0.03% |
| 2024-09-09 | 3927 | Ｆ－ブレイン | 27,800 | 0.49% | 640 | 687 | 637 | 683 | 144,000 | ▼ | -0.18% |
| 2024-09-10 | 3927 | Ｆ－ブレイン | 28,300 | 0.50% | 687 | 724 | 678 | 708 | 203,200 | ▲ | 0.01% |
| 2024-09-11 | 3927 | Ｆ－ブレイン | 25,100 | 0.44% | 712 | 712 | 660 | 673 | 172,200 | ▼ | -0.06% |
| 2024-09-17 | 3927 | Ｆ－ブレイン | 42,100 | 0.75% | 730 | 739 | 680 | 688 | 201,900 | ▲ | 0.28% |
| 2024-09-18 | 3927 | Ｆ－ブレイン | 39,200 | 0.69% | 698 | 708 | 669 | 675 | 189,800 | ▼ | -0.06% |
| 2024-09-19 | 3927 | Ｆ－ブレイン | 26,300 | 0.46% | 685 | 713 | 685 | 689 | 214,000 | ▼ | -0.22% |
| 2024-09-30 | 3927 | Ｆ－ブレイン | 30,700 | 0.54% | 690 | 718 | 680 | 687 | 252,600 | ▲ | 0.37% |
| 2024-10-01 | 3927 | Ｆ－ブレイン | 17,800 | 0.31% | 697 | 708 | 680 | 701 | 86,800 | ▼ | -0.23% |
| 2024-03-01 | 3928 | マイネット | 56,500 | 0.64% | 380 | 393 | 373 | 378 | 270,200 | ▼ | -0.09% |
| 2024-03-06 | 3928 | マイネット | 61,200 | 0.70% | 350 | 364 | 346 | 362 | 229,700 | ▲ | 0.05% |
| 2024-03-07 | 3928 | マイネット | 81,000 | 0.92% | 394 | 400 | 371 | 371 | 687,200 | ▲ | 0.22% |
| 2024-03-11 | 3928 | マイネット | 73,400 | 0.84% | 356 | 360 | 335 | 336 | 375,400 | ▼ | -0.08% |
| 2024-03-12 | 3928 | マイネット | 65,700 | 0.75% | 331 | 366 | 331 | 362 | 221,700 | ▼ | -0.08% |
| 2024-03-13 | 3928 | マイネット | 60,100 | 0.68% | 357 | 364 | 351 | 353 | 124,600 | ▼ | -0.06% |
| 2024-03-14 | 3928 | マイネット | 65,500 | 0.75% | 349 | 354 | 341 | 347 | 145,700 | ▲ | 0.06% |
| 2024-03-15 | 3928 | マイネット | 60,700 | 0.69% | 347 | 349 | 336 | 348 | 194,700 | ▼ | -0.06% |
| 2024-03-19 | 3928 | マイネット | 42,800 | 0.49% | 347 | 357 | 345 | 352 | 101,200 | ▼ | -0.19% |
| 2024-03-22 | 3928 | マイネット | 45,900 | 0.52% | 362 | 365 | 354 | 356 | 100,400 | ▲ | 0.03% |
| 2024-04-01 | 3928 | マイネット | 42,900 | 0.49% | 344 | 347 | 341 | 342 | 75,400 | ▼ | -0.03% |
| 2025-02-21 | 3928 | マイネット | 70,900 | 0.81% | 261 | 313 | 244 | 244 | 5,176,600 | ▲ | 0.72% |
| 2025-02-25 | 3928 | マイネット | 90,200 | 1.03% | 238 | 246 | 226 | 246 | 468,900 | ▲ | 0.21% |
| 2025-02-26 | 3928 | マイネット | 84,900 | 0.97% | 240 | 249 | 236 | 247 | 168,000 | ▼ | -0.06% |
| 2025-02-27 | 3928 | マイネット | 78,200 | 0.89% | 247 | 247 | 237 | 237 | 117,300 | ▼ | -0.07% |
| 2025-02-28 | 3928 | マイネット | 68,900 | 0.79% | 236 | 243 | 232 | 235 | 199,400 | ▼ | -0.09% |
| 2025-03-14 | 3928 | マイネット | 56,500 | 0.64% | 246 | 249 | 243 | 244 | 50,900 | ▼ | -0.15% |
| 2025-03-18 | 3928 | マイネット | 63,700 | 0.73% | 252 | 256 | 247 | 252 | 85,100 | ▲ | 0.08% |
| 2025-03-19 | 3928 | マイネット | 54,600 | 0.62% | 252 | 253 | 249 | 251 | 41,400 | ▼ | -0.10% |
| 2025-03-24 | 3928 | マイネット | 52,100 | 0.59% | 247 | 247 | 243 | 243 | 52,500 | ▼ | -0.03% |
| 2025-03-28 | 3928 | マイネット | 54,900 | 0.63% | 243 | 243 | 240 | 240 | 32,100 | ▲ | 0.04% |
| 2025-03-31 | 3928 | マイネット | 64,400 | 0.73% | 240 | 240 | 229 | 231 | 77,300 | ▲ | 0.09% |
| 2025-04-08 | 3928 | マイネット | 59,400 | 0.68% | 188 | 202 | 188 | 199 | 75,900 | ▼ | -0.04% |
| 2025-04-15 | 3928 | マイネット | 66,100 | 0.75% | 213 | 215 | 208 | 209 | 56,300 | ▲ | 0.06% |
| 2024-10-18 | 3936 | ＧＷ | 232,100 | 0.63% | 156 | 173 | 144 | 147 | 5,515,200 | ▲ | 0.47% |
| 2024-10-21 | 3936 | ＧＷ | 171,900 | 0.47% | 144 | 151 | 142 | 151 | 1,308,800 | ▼ | -0.16% |
| 2024-10-29 | 3936 | ＧＷ | 208,900 | 0.57% | 149 | 162 | 144 | 145 | 2,956,600 | ▲ | 0.41% |
| 2024-10-31 | 3936 | ＧＷ | 125,200 | 0.34% | 133 | 135 | 128 | 129 | 1,031,700 | ▼ | -0.22% |
| 2024-11-07 | 3936 | ＧＷ | 222,600 | 0.61% | 127 | 137 | 126 | 130 | 1,717,800 | ▲ | 0.18% |
| 2024-11-08 | 3936 | ＧＷ | 266,300 | 0.73% | 130 | 136 | 128 | 136 | 881,000 | ▲ | 0.12% |
| 2024-11-11 | 3936 | ＧＷ | 385,900 | 1.05% | 137 | 138 | 126 | 126 | 1,184,800 | ▲ | 0.32% |
| 2024-11-12 | 3936 | ＧＷ | 314,600 | 0.86% | 125 | 132 | 123 | 125 | 758,300 | ▼ | -0.19% |
| 2024-11-14 | 3936 | ＧＷ | 330,600 | 0.90% | 123 | 123 | 119 | 121 | 514,900 | ▲ | 0.04% |
| 2024-11-15 | 3936 | ＧＷ | 270,100 | 0.74% | 118 | 125 | 117 | 122 | 797,600 | ▼ | -0.16% |
| 2024-11-18 | 3936 | ＧＷ | 231,900 | 0.63% | 120 | 133 | 120 | 125 | 1,166,600 | ▼ | -0.10% |
| 2024-11-20 | 3936 | ＧＷ | 187,200 | 0.51% | 121 | 126 | 119 | 119 | 490,900 | ▼ | -0.12% |
| 2024-11-21 | 3936 | ＧＷ | 155,000 | 0.42% | 119 | 120 | 118 | 119 | 335,600 | ▼ | -0.09% |
| 2025-02-18 | 3962 | チェンジＨＤ | 563,461 | 0.76% | 1,359 | 1,393 | 1,342 | 1,371 | 507,900 | ▲ | 0.62% |
| 2025-02-25 | 3962 | チェンジＨＤ | 600,973 | 0.81% | 1,296 | 1,342 | 1,296 | 1,333 | 325,700 | ▲ | 0.05% |
| 2025-02-26 | 3962 | チェンジＨＤ | 546,546 | 0.74% | 1,330 | 1,332 | 1,277 | 1,294 | 512,500 | ▼ | -0.07% |
| 2025-02-28 | 3962 | チェンジＨＤ | 498,361 | 0.67% | 1,264 | 1,277 | 1,240 | 1,242 | 550,600 | ▼ | -0.06% |
| 2025-03-06 | 3962 | チェンジＨＤ | 421,992 | 0.57% | 1,268 | 1,297 | 1,261 | 1,292 | 283,900 | ▼ | -0.10% |
| 2025-03-10 | 3962 | チェンジＨＤ | 357,843 | 0.48% | 1,254 | 1,295 | 1,254 | 1,291 | 247,700 | ▼ | -0.08% |
| 2025-04-02 | 3962 | チェンジＨＤ | 389,436 | 0.52% | 1,244 | 1,300 | 1,221 | 1,280 | 766,700 | ▲ | 0.10% |
| 2025-04-03 | 3962 | チェンジＨＤ | 358,951 | 0.48% | 1,209 | 1,269 | 1,204 | 1,231 | 610,600 | ▼ | -0.04% |
| 2025-04-01 | 3963 | シンクロ | 259,292 | 0.89% | 555 | 569 | 550 | 563 | 1,921,400 | ▲ | 0.85% |
| 2025-04-02 | 3963 | シンクロ | 268,978 | 0.92% | 558 | 571 | 545 | 545 | 1,126,300 | ▲ | 0.03% |
| 2025-04-03 | 3963 | シンクロ | 239,415 | 0.82% | 535 | 562 | 532 | 560 | 850,200 | ▼ | -0.10% |
| 2025-04-04 | 3963 | シンクロ | 196,770 | 0.67% | 565 | 586 | 520 | 536 | 1,235,200 | ▼ | -0.14% |
| 2025-04-07 | 3963 | シンクロ | 133,361 | 0.45% | 480 | 513 | 474 | 489 | 1,236,500 | ▼ | -0.22% |
| 2024-03-25 | 3968 | セグエＧ | 182,100 | 0.53% | 595 | 596 | 576 | 595 | 1,149,400 | ▲ | 0.36% |
| 2024-03-26 | 3968 | セグエＧ | 0 | 0.00% | 577 | 580 | 551 | 551 | 1,281,700 | ▼ | -0.53% |
| 2024-10-08 | 3985 | テモナ | 60,800 | 0.53% | 238 | 298 | 231 | 246 | 8,143,900 | ▲ | 0.31% |
| 2024-10-09 | 3985 | テモナ | 124,400 | 1.08% | 233 | 252 | 223 | 232 | 2,437,600 | ▲ | 0.55% |
| 2024-10-10 | 3985 | テモナ | 181,000 | 1.58% | 234 | 275 | 209 | 214 | 2,836,300 | ▲ | 0.50% |
| 2024-10-11 | 3985 | テモナ | 166,200 | 1.45% | 207 | 209 | 196 | 196 | 410,200 | ▼ | -0.13% |
| 2024-10-15 | 3985 | テモナ | 194,100 | 1.69% | 193 | 246 | 192 | 206 | 5,954,900 | ▲ | 0.24% |
| 2024-10-16 | 3985 | テモナ | 231,200 | 2.02% | 200 | 240 | 200 | 216 | 3,601,500 | ▲ | 0.33% |
| 2024-10-17 | 3985 | テモナ | 198,900 | 1.74% | 218 | 235 | 201 | 204 | 1,316,400 | ▼ | -0.28% |
| 2024-10-18 | 3985 | テモナ | 175,600 | 1.53% | 200 | 201 | 191 | 194 | 480,300 | ▼ | -0.20% |
| 2024-10-21 | 3985 | テモナ | 163,800 | 1.43% | 192 | 194 | 187 | 190 | 148,900 | ▼ | -0.10% |
| 2024-10-22 | 3985 | テモナ | 153,500 | 1.34% | 191 | 191 | 186 | 187 | 114,700 | ▼ | -0.08% |
| 2024-10-23 | 3985 | テモナ | 136,100 | 1.19% | 188 | 199 | 186 | 188 | 158,700 | ▼ | -0.15% |
| 2024-10-24 | 3985 | テモナ | 138,200 | 1.20% | 187 | 187 | 183 | 185 | 84,500 | ▲ | 0.01% |
| 2024-10-29 | 3985 | テモナ | 131,700 | 1.15% | 182 | 183 | 180 | 181 | 24,200 | ▼ | -0.05% |
| 2024-10-30 | 3985 | テモナ | 121,100 | 1.05% | 181 | 186 | 179 | 179 | 79,900 | ▼ | -0.09% |
| 2024-11-01 | 3985 | テモナ | 107,000 | 0.93% | 180 | 186 | 178 | 179 | 61,100 | ▼ | -0.12% |
| 2024-11-07 | 3985 | テモナ | 140,600 | 1.23% | 178 | 228 | 175 | 228 | 5,689,900 | ▲ | 0.29% |
| 2024-11-11 | 3985 | テモナ | 134,300 | 1.17% | 199 | 204 | 190 | 197 | 632,200 | ▼ | -0.06% |
| 2024-11-12 | 3985 | テモナ | 109,100 | 0.95% | 192 | 193 | 185 | 187 | 382,900 | ▼ | -0.21% |
| 2024-11-19 | 3985 | テモナ | 102,100 | 0.89% | 186 | 192 | 186 | 192 | 44,700 | ▼ | -0.05% |
| 2024-11-22 | 3985 | テモナ | 88,900 | 0.77% | 193 | 200 | 190 | 196 | 112,100 | ▼ | -0.12% |
| 2024-12-06 | 3985 | テモナ | 79,900 | 0.69% | 186 | 189 | 183 | 186 | 35,800 | ▼ | -0.08% |
| 2024-12-12 | 3985 | テモナ | 66,800 | 0.58% | 220 | 220 | 200 | 202 | 1,464,600 | ▼ | -0.10% |
| 2024-12-13 | 3985 | テモナ | 22,400 | 0.19% | 199 | 201 | 192 | 192 | 331,500 | ▼ | -0.38% |
| 2025-01-14 | 3987 | エコモット | 35,800 | 0.67% | 525 | 539 | 398 | 403 | 3,187,500 | ▲ | 0.21% |
| 2025-01-15 | 3987 | エコモット | 26,100 | 0.49% | 380 | 380 | 356 | 362 | 431,600 | ▼ | -0.18% |
| 2025-03-18 | 3987 | エコモット | 27,000 | 0.51% | 642 | 672 | 561 | 610 | 3,291,200 | ▲ | 0.30% |
| 2025-03-19 | 3987 | エコモット | 23,400 | 0.44% | 560 | 577 | 510 | 510 | 1,141,900 | ▼ | -0.07% |
| 2025-04-15 | 3987 | エコモット | 33,200 | 0.62% | 428 | 444 | 417 | 444 | 677,300 | ▲ | 0.15% |
| 2025-04-16 | 3987 | エコモット | 24,100 | 0.45% | 452 | 453 | 411 | 416 | 450,600 | ▼ | -0.17% |
| 2024-03-04 | 3991 | ウォンテッド | 46,600 | 0.49% | 1,283 | 1,327 | 1,272 | 1,287 | 23,400 | ▼ | -0.09% |
| 2024-03-05 | 3993 | パークシャ | 160,488 | 0.50% | 6,410 | 6,650 | 6,270 | 6,580 | 851,000 | ▲ | 0.03% |
| 2024-03-06 | 3993 | パークシャ | 151,102 | 0.47% | 6,280 | 6,470 | 6,220 | 6,360 | 764,100 | ▼ | -0.03% |
| 2024-11-18 | 3993 | パークシャ | 173,341 | 0.54% | 3,610 | 3,790 | 3,515 | 3,520 | 848,500 | ▲ | 0.21% |
| 2024-11-19 | 3993 | パークシャ | 156,001 | 0.48% | 3,520 | 3,620 | 3,455 | 3,585 | 577,100 | ▼ | -0.06% |
| 2024-11-21 | 3993 | パークシャ | 180,022 | 0.56% | 3,590 | 3,690 | 3,470 | 3,480 | 599,600 | ▲ | 0.08% |
| 2024-11-25 | 3993 | パークシャ | 79,402 | 0.24% | 3,515 | 3,850 | 3,470 | 3,835 | 1,247,600 | ▼ | -0.32% |
| 2024-12-10 | 3993 | パークシャ | 189,851 | 0.59% | 4,175 | 4,185 | 3,940 | 3,965 | 948,000 | ▲ | 0.31% |
| 2024-12-12 | 3993 | パークシャ | 118,964 | 0.37% | 4,025 | 4,120 | 3,985 | 3,995 | 739,700 | ▼ | -0.21% |
| 2024-12-16 | 3993 | パークシャ | 175,730 | 0.55% | 3,990 | 4,030 | 3,920 | 3,940 | 350,300 | ▲ | 0.06% |
| 2024-12-18 | 3993 | パークシャ | 152,383 | 0.47% | 3,895 | 3,895 | 3,815 | 3,835 | 385,600 | ▼ | -0.08% |
| 2024-12-20 | 3993 | パークシャ | 177,711 | 0.55% | 3,865 | 3,895 | 3,790 | 3,790 | 332,000 | ▲ | 0.08% |
| 2024-12-27 | 3993 | パークシャ | 156,467 | 0.48% | 3,735 | 3,840 | 3,730 | 3,795 | 466,400 | ▼ | -0.07% |
| 2024-12-30 | 3993 | パークシャ | 162,588 | 0.50% | 3,800 | 3,875 | 3,765 | 3,835 | 412,500 | ▲ | 0.02% |
| 2025-01-08 | 3993 | パークシャ | 202,533 | 0.63% | 3,885 | 3,885 | 3,770 | 3,830 | 399,300 | ▲ | 0.13% |
| 2025-01-09 | 3993 | パークシャ | 190,053 | 0.59% | 3,775 | 3,775 | 3,650 | 3,655 | 418,200 | ▼ | -0.04% |
| 2025-01-22 | 3993 | パークシャ | 192,218 | 0.60% | 3,380 | 3,405 | 3,335 | 3,375 | 234,300 | ▲ | 0.01% |
| 2025-01-23 | 3993 | パークシャ | 190,379 | 0.59% | 3,390 | 3,395 | 3,305 | 3,305 | 283,500 | ▼ | -0.01% |
| 2025-01-24 | 3993 | パークシャ | 193,912 | 0.60% | 3,340 | 3,455 | 3,340 | 3,445 | 378,900 | ▲ | 0.01% |
| 2025-01-29 | 3993 | パークシャ | 156,565 | 0.49% | 3,755 | 4,195 | 3,755 | 3,920 | 2,682,100 | ▼ | -0.10% |
| 2025-01-30 | 3993 | パークシャ | 166,719 | 0.52% | 3,870 | 3,935 | 3,720 | 3,720 | 845,700 | ▲ | 0.03% |
| 2025-01-30 | 3993 | パークシャ | 166,719 | 0.52% | 3,870 | 3,935 | 3,720 | 3,720 | 845,700 | ▲ | 0.03% |
| 2025-01-31 | 3993 | パークシャ | 199,545 | 0.62% | 3,720 | 3,785 | 3,600 | 3,600 | 729,100 | ▲ | 0.09% |
| 2025-01-31 | 3993 | パークシャ | 199,545 | 0.62% | 3,720 | 3,785 | 3,600 | 3,600 | 729,100 | ▲ | 0.09% |
| 2025-02-03 | 3993 | パークシャ | 180,923 | 0.56% | 3,560 | 3,565 | 3,490 | 3,505 | 476,700 | ▼ | -0.05% |
| 2025-02-03 | 3993 | パークシャ | 180,923 | 0.56% | 3,560 | 3,565 | 3,490 | 3,505 | 476,700 | ▼ | -0.05% |
| 2025-02-04 | 3993 | パークシャ | 156,755 | 0.49% | 3,595 | 3,800 | 3,595 | 3,715 | 774,200 | ▼ | -0.07% |
| 2025-02-04 | 3993 | パークシャ | 156,755 | 0.49% | 3,595 | 3,800 | 3,595 | 3,715 | 774,200 | ▼ | -0.07% |
| 2025-02-05 | 3993 | パークシャ | 161,374 | 0.50% | 3,740 | 3,820 | 3,710 | 3,810 | 534,400 | ▲ | 0.01% |
| 2025-02-05 | 3993 | パークシャ | 161,374 | 0.50% | 3,740 | 3,820 | 3,710 | 3,810 | 534,400 | ▲ | 0.01% |
| 2025-02-07 | 3993 | パークシャ | 201,343 | 0.63% | 3,920 | 4,015 | 3,900 | 3,950 | 789,600 | ▲ | 0.13% |
| 2025-02-07 | 3993 | パークシャ | 201,343 | 0.63% | 3,920 | 4,015 | 3,900 | 3,950 | 789,600 | ▲ | 0.13% |
| 2025-02-10 | 3993 | パークシャ | 176,710 | 0.55% | 3,950 | 4,070 | 3,930 | 4,010 | 564,000 | ▼ | -0.07% |
| 2025-02-10 | 3993 | パークシャ | 176,710 | 0.55% | 3,950 | 4,070 | 3,930 | 4,010 | 564,000 | ▼ | -0.07% |
| 2025-02-14 | 3993 | パークシャ | 22,356 | 0.06% | 4,490 | 4,720 | 4,480 | 4,720 | 2,135,700 | ▼ | -0.49% |
| 2025-03-14 | 3993 | パークシャ | 161,686 | 0.50% | 3,175 | 3,200 | 3,130 | 3,170 | 465,900 | ▲ | 0.06% |
| 2025-03-17 | 3993 | パークシャ | 94,794 | 0.29% | 3,215 | 3,310 | 3,170 | 3,300 | 699,700 | ▼ | -0.21% |
| 2025-01-21 | 3994 | マネフォ | 285,656 | 0.51% | 4,244 | 4,265 | 3,988 | 4,107 | 1,147,200 | ▲ | 0.10% |
| 2025-01-22 | 3994 | マネフォ | 259,897 | 0.47% | 4,157 | 4,179 | 4,001 | 4,001 | 829,300 | ▼ | -0.04% |
| 2024-04-12 | 3996 | サインポスト | 69,101 | 0.54% | 810 | 812 | 781 | 786 | 391,800 | ▲ | 0.26% |
| 2024-04-15 | 3996 | サインポスト | 47,210 | 0.36% | 741 | 875 | 735 | 835 | 1,530,900 | ▼ | -0.18% |
| 2024-05-30 | 3998 | すららネット | 42,468 | 0.63% | 496 | 572 | 465 | 470 | 3,855,700 | ▲ | 0.44% |
| 2024-05-31 | 3998 | すららネット | 29,068 | 0.43% | 485 | 513 | 475 | 483 | 1,169,400 | ▼ | -0.20% |
| 2024-06-04 | 3998 | すららネット | 41,172 | 0.61% | 470 | 510 | 465 | 466 | 546,800 | ▲ | 0.18% |
| 2024-06-07 | 3998 | すららネット | 35,260 | 0.52% | 455 | 466 | 440 | 443 | 175,100 | ▼ | -0.08% |
| 2024-06-10 | 3998 | すららネット | 33,255 | 0.49% | 446 | 464 | 446 | 462 | 50,600 | ▼ | -0.03% |
| 2024-04-25 | 4004 | レゾナック | 1,755,522 | 0.94% | 3,320 | 3,421 | 3,299 | 3,334 | 3,030,000 | ▲ | 0.64% |
| 2024-04-26 | 4004 | レゾナック | 1,366,203 | 0.73% | 3,351 | 3,401 | 3,334 | 3,382 | 2,777,400 | ▼ | -0.20% |
| 2024-05-07 | 4004 | レゾナック | 1,582,580 | 0.85% | 3,505 | 3,529 | 3,457 | 3,529 | 1,902,000 | ▲ | 0.12% |
| 2024-05-08 | 4004 | レゾナック | 1,452,646 | 0.78% | 3,520 | 3,542 | 3,463 | 3,484 | 1,897,200 | ▼ | -0.06% |
| 2024-05-09 | 4004 | レゾナック | 1,549,388 | 0.83% | 3,475 | 3,565 | 3,464 | 3,520 | 1,674,900 | ▲ | 0.04% |
| 2024-05-23 | 4004 | レゾナック | 1,444,085 | 0.78% | 3,697 | 3,739 | 3,560 | 3,560 | 2,228,700 | ▼ | -0.04% |
| 2024-05-27 | 4004 | レゾナック | 1,506,514 | 0.81% | 3,460 | 3,464 | 3,419 | 3,454 | 1,088,400 | ▲ | 0.03% |
| 2024-05-28 | 4004 | レゾナック | 1,450,928 | 0.78% | 3,461 | 3,539 | 3,459 | 3,478 | 1,013,100 | ▼ | -0.03% |
| 2024-06-04 | 4004 | レゾナック | 1,488,932 | 0.80% | 3,425 | 3,454 | 3,391 | 3,402 | 1,158,400 | ▲ | 0.02% |
| 2024-06-26 | 4004 | レゾナック | 1,672,238 | 0.90% | 3,474 | 3,529 | 3,439 | 3,524 | 1,566,800 | ▲ | 0.09% |
| 2024-07-02 | 4004 | レゾナック | 1,905,850 | 1.03% | 3,451 | 3,495 | 3,431 | 3,477 | 1,245,000 | ▲ | 0.13% |
| 2024-07-04 | 4004 | レゾナック | 1,830,570 | 0.99% | 3,501 | 3,640 | 3,490 | 3,638 | 1,787,800 | ▼ | -0.04% |
| 2024-07-04 | 4004 | レゾナック | 1,830,570 | 0.99% | 3,501 | 3,640 | 3,490 | 3,638 | 1,787,800 | ▼ | -0.04% |
| 2024-07-05 | 4004 | レゾナック | 1,898,362 | 1.02% | 3,637 | 3,645 | 3,554 | 3,580 | 1,429,300 | ▲ | 0.03% |
| 2024-07-09 | 4004 | レゾナック | 2,154,602 | 1.16% | 3,687 | 3,873 | 3,667 | 3,854 | 7,261,600 | ▲ | 0.13% |
| 2024-07-10 | 4004 | レゾナック | 2,321,602 | 1.25% | 3,795 | 3,855 | 3,757 | 3,783 | 2,543,700 | ▲ | 0.09% |
| 2024-07-11 | 4004 | レゾナック | 2,404,402 | 1.30% | 3,854 | 3,880 | 3,781 | 3,870 | 2,129,900 | ▲ | 0.05% |
| 2024-07-18 | 4004 | レゾナック | 2,617,502 | 1.41% | 3,810 | 3,818 | 3,703 | 3,768 | 2,410,800 | ▲ | 0.10% |
| 2024-07-25 | 4004 | レゾナック | 2,788,002 | 1.50% | 3,617 | 3,640 | 3,513 | 3,517 | 2,016,000 | ▲ | 0.09% |
| 2024-07-30 | 4004 | レゾナック | 2,470,802 | 1.33% | 3,671 | 3,685 | 3,608 | 3,675 | 2,549,300 | ▼ | -0.16% |
| 2024-08-05 | 4004 | レゾナック | 2,159,602 | 1.16% | 2,903 | 2,930 | 2,533 | 2,633 | 5,786,700 | ▼ | -0.17% |
| 2024-08-06 | 4004 | レゾナック | 1,998,427 | 1.08% | 2,850 | 3,033 | 2,850 | 3,006 | 3,665,500 | ▼ | -0.07% |
| 2024-08-07 | 4004 | レゾナック | 2,043,427 | 1.10% | 2,952 | 3,150 | 2,924 | 3,077 | 2,559,400 | ▲ | 0.02% |
| 2024-08-08 | 4004 | レゾナック | 1,963,227 | 1.06% | 3,022 | 3,121 | 2,997 | 3,094 | 3,008,200 | ▼ | -0.04% |
| 2024-08-09 | 4004 | レゾナック | 1,496,727 | 0.80% | 3,465 | 3,510 | 3,154 | 3,222 | 7,436,200 | ▼ | -0.26% |
| 2024-08-13 | 4004 | レゾナック | 1,411,527 | 0.76% | 3,300 | 3,346 | 3,244 | 3,298 | 2,249,600 | ▼ | -0.04% |
| 2024-08-14 | 4004 | レゾナック | 1,513,727 | 0.81% | 3,340 | 3,435 | 3,311 | 3,410 | 1,892,900 | ▲ | 0.05% |
| 2024-08-16 | 4004 | レゾナック | 1,747,727 | 0.94% | 3,556 | 3,594 | 3,518 | 3,581 | 2,095,000 | ▲ | 0.12% |
| 2024-08-22 | 4004 | レゾナック | 1,929,627 | 1.04% | 3,578 | 3,613 | 3,530 | 3,556 | 932,000 | ▲ | 0.10% |
| 2024-08-29 | 4004 | レゾナック | 1,534,727 | 0.83% | 3,447 | 3,530 | 3,405 | 3,491 | 948,500 | ▼ | -0.21% |
| 2024-09-04 | 4004 | レゾナック | 1,708,927 | 0.92% | 3,368 | 3,425 | 3,360 | 3,389 | 2,343,700 | ▲ | 0.09% |
| 2024-09-05 | 4004 | レゾナック | 1,618,027 | 0.87% | 3,330 | 3,393 | 3,234 | 3,261 | 1,839,400 | ▼ | -0.05% |
| 2024-09-10 | 4004 | レゾナック | 1,433,227 | 0.77% | 3,161 | 3,180 | 3,075 | 3,080 | 1,233,800 | ▼ | -0.09% |
| 2024-09-20 | 4004 | レゾナック | 1,972,727 | 1.06% | 3,422 | 3,658 | 3,405 | 3,594 | 5,235,700 | ▲ | 0.23% |
| 2024-09-24 | 4004 | レゾナック | 2,097,727 | 1.13% | 3,555 | 3,585 | 3,452 | 3,519 | 2,281,200 | ▲ | 0.06% |
| 2024-09-25 | 4004 | レゾナック | 2,030,527 | 1.09% | 3,535 | 3,554 | 3,507 | 3,521 | 1,075,400 | ▼ | -0.03% |
| 2024-09-26 | 4004 | レゾナック | 2,106,527 | 1.13% | 3,569 | 3,644 | 3,549 | 3,644 | 1,680,600 | ▲ | 0.03% |
| 2024-09-30 | 4004 | レゾナック | 2,390,527 | 1.29% | 3,687 | 3,746 | 3,643 | 3,680 | 2,030,700 | ▲ | 0.16% |
| 2024-10-01 | 4004 | レゾナック | 2,409,327 | 1.30% | 3,691 | 3,744 | 3,686 | 3,732 | 1,063,600 | ▲ | 0.01% |
| 2024-10-03 | 4004 | レゾナック | 2,377,427 | 1.28% | 3,734 | 3,739 | 3,698 | 3,732 | 1,206,600 | ▼ | -0.02% |
| 2024-10-18 | 4004 | レゾナック | 2,424,194 | 1.31% | 3,820 | 3,839 | 3,737 | 3,745 | 904,600 | ▲ | 0.03% |
| 2024-10-21 | 4004 | レゾナック | 2,398,194 | 1.29% | 3,742 | 3,788 | 3,693 | 3,700 | 781,900 | ▼ | -0.02% |
| 2024-10-22 | 4004 | レゾナック | 2,423,794 | 1.31% | 3,683 | 3,740 | 3,616 | 3,645 | 1,101,800 | ▲ | 0.02% |
| 2024-10-25 | 4004 | レゾナック | 3,025,355 | 1.63% | 3,586 | 3,616 | 3,569 | 3,604 | 783,000 | ▲ | 0.31% |
| 2024-10-30 | 4004 | レゾナック | 2,934,355 | 1.58% | 3,720 | 3,768 | 3,692 | 3,726 | 1,225,000 | ▼ | -0.04% |
| 2024-11-07 | 4004 | レゾナック | 2,771,355 | 1.49% | 3,733 | 3,794 | 3,688 | 3,787 | 1,179,500 | ▼ | -0.09% |
| 2024-11-08 | 4004 | レゾナック | 2,806,355 | 1.51% | 3,836 | 3,860 | 3,789 | 3,800 | 1,218,900 | ▲ | 0.02% |
| 2024-11-14 | 4004 | レゾナック | 2,710,755 | 1.46% | 3,901 | 3,905 | 3,842 | 3,842 | 1,351,100 | ▼ | -0.05% |
| 2024-11-19 | 4004 | レゾナック | 2,556,855 | 1.38% | 3,720 | 3,758 | 3,632 | 3,702 | 1,159,700 | ▼ | -0.08% |
| 2024-11-25 | 4004 | レゾナック | 2,692,955 | 1.45% | 4,000 | 4,100 | 3,942 | 4,099 | 2,522,700 | ▲ | 0.07% |
| 2024-11-27 | 4004 | レゾナック | 2,942,255 | 1.59% | 4,058 | 4,197 | 4,038 | 4,155 | 3,224,900 | ▲ | 0.14% |
| 2024-12-04 | 4004 | レゾナック | 3,191,214 | 1.72% | 4,180 | 4,228 | 4,147 | 4,218 | 1,458,100 | ▲ | 0.12% |
| 2024-12-10 | 4004 | レゾナック | 3,134,979 | 1.69% | 4,056 | 4,092 | 4,007 | 4,057 | 1,055,000 | ▼ | -0.03% |
| 2024-12-20 | 4004 | レゾナック | 3,162,706 | 1.71% | 4,128 | 4,128 | 4,036 | 4,075 | 773,000 | ▲ | 0.02% |
| 2025-01-06 | 4004 | レゾナック | 3,139,196 | 1.69% | 4,045 | 4,069 | 3,985 | 4,023 | 921,300 | ▼ | -0.02% |
| 2025-01-10 | 4004 | レゾナック | 2,924,062 | 1.58% | 4,074 | 4,089 | 4,017 | 4,038 | 676,100 | ▼ | -0.10% |
| 2025-01-16 | 4004 | レゾナック | 2,741,605 | 1.48% | 3,949 | 3,971 | 3,899 | 3,913 | 812,600 | ▼ | -0.10% |
| 2025-01-21 | 4004 | レゾナック | 2,869,428 | 1.55% | 3,971 | 3,994 | 3,937 | 3,985 | 726,300 | ▲ | 0.07% |
| 2025-01-22 | 4004 | レゾナック | 3,007,998 | 1.62% | 4,004 | 4,076 | 3,987 | 4,045 | 960,200 | ▲ | 0.07% |
| 2025-01-24 | 4004 | レゾナック | 2,915,247 | 1.57% | 4,066 | 4,144 | 4,061 | 4,073 | 869,500 | ▼ | -0.05% |
| 2025-01-27 | 4004 | レゾナック | 3,187,395 | 1.72% | 4,095 | 4,099 | 3,897 | 3,915 | 1,425,500 | ▲ | 0.14% |
| 2025-01-29 | 4004 | レゾナック | 3,096,143 | 1.67% | 3,720 | 3,825 | 3,699 | 3,818 | 1,515,100 | ▼ | -0.05% |
| 2025-01-31 | 4004 | レゾナック | 2,931,336 | 1.58% | 3,784 | 3,814 | 3,762 | 3,799 | 1,302,300 | ▼ | -0.08% |
| 2025-01-31 | 4004 | レゾナック | 2,931,336 | 1.58% | 3,784 | 3,814 | 3,762 | 3,799 | 1,302,300 | ▼ | -0.08% |
| 2025-02-13 | 4004 | レゾナック | 2,997,470 | 1.62% | 3,863 | 3,928 | 3,798 | 3,870 | 2,097,300 | ▲ | 0.04% |
| 2025-02-17 | 4004 | レゾナック | 3,532,005 | 1.91% | 3,697 | 3,806 | 3,651 | 3,802 | 1,793,200 | ▲ | 0.28% |
| 2025-02-19 | 4004 | レゾナック | 3,411,373 | 1.84% | 3,699 | 3,799 | 3,556 | 3,594 | 2,241,800 | ▼ | -0.06% |
| 2025-02-26 | 4004 | レゾナック | 3,526,430 | 1.90% | 3,468 | 3,475 | 3,394 | 3,436 | 1,178,400 | ▲ | 0.05% |
| 2025-02-27 | 4004 | レゾナック | 3,031,771 | 1.63% | 3,510 | 3,577 | 3,493 | 3,567 | 1,000,400 | ▼ | -0.27% |
| 2025-02-28 | 4004 | レゾナック | 3,275,861 | 1.77% | 3,542 | 3,558 | 3,457 | 3,465 | 1,169,600 | ▲ | 0.14% |
| 2025-03-05 | 4004 | レゾナック | 2,509,427 | 1.35% | 3,440 | 3,489 | 3,421 | 3,478 | 587,700 | ▼ | -0.41% |
| 2025-03-17 | 4004 | レゾナック | 2,360,625 | 1.27% | 3,545 | 3,555 | 3,477 | 3,522 | 765,800 | ▼ | -0.08% |
| 2025-03-25 | 4004 | レゾナック | 2,156,674 | 1.16% | 3,460 | 3,471 | 3,402 | 3,413 | 917,100 | ▼ | -0.11% |
| 2025-03-26 | 4004 | レゾナック | 2,277,173 | 1.23% | 3,430 | 3,443 | 3,398 | 3,418 | 1,010,700 | ▲ | 0.07% |
| 2025-03-28 | 4004 | レゾナック | 1,348,179 | 0.72% | 3,115 | 3,178 | 3,106 | 3,115 | 3,596,100 | ▼ | -0.51% |
| 2025-03-31 | 4004 | レゾナック | 1,072,472 | 0.58% | 3,069 | 3,077 | 2,964 | 2,966 | 3,388,100 | ▼ | -0.14% |
| 2025-04-02 | 4004 | レゾナック | 1,155,872 | 0.62% | 3,030 | 3,079 | 2,985 | 3,050 | 1,712,500 | ▲ | 0.04% |
| 2025-04-03 | 4004 | レゾナック | 1,086,769 | 0.58% | 2,910 | 2,957 | 2,836 | 2,860 | 2,009,100 | ▼ | -0.04% |
| 2025-04-04 | 4004 | レゾナック | 829,539 | 0.44% | 2,710 | 2,710 | 2,533 | 2,607 | 4,083,100 | ▼ | -0.13% |
| 2024-03-25 | 4011 | ヘッドウォ | 11,600 | 0.61% | 17,000 | 17,120 | 16,280 | 16,280 | 86,700 | ▲ | 0.14% |
| 2024-03-26 | 4011 | ヘッドウォ | 8,800 | 0.46% | 16,030 | 16,610 | 15,640 | 16,160 | 101,400 | ▼ | -0.14% |
| 2024-03-27 | 4011 | ヘッドウォ | 10,900 | 0.57% | 15,830 | 15,950 | 15,100 | 15,160 | 140,200 | ▲ | 0.10% |
| 2024-03-28 | 4011 | ヘッドウォ | 4,200 | 0.22% | 15,140 | 15,730 | 15,020 | 15,160 | 91,600 | ▼ | -0.35% |
| 2024-05-10 | 4011 | ヘッドウォ | 10,700 | 0.56% | 11,550 | 11,550 | 11,160 | 11,430 | 38,400 | ▲ | 0.12% |
| 2024-05-14 | 4011 | ヘッドウォ | 9,100 | 0.48% | 11,620 | 12,450 | 11,610 | 12,300 | 92,500 | ▼ | -0.08% |
| 2024-05-16 | 4011 | ヘッドウォ | 9,500 | 0.50% | 14,160 | 14,460 | 13,010 | 13,070 | 186,000 | ▲ | 0.02% |
| 2024-05-20 | 4011 | ヘッドウォ | 7,600 | 0.40% | 12,830 | 13,270 | 12,580 | 13,000 | 55,800 | ▼ | -0.09% |
| 2024-05-23 | 4011 | ヘッドウォ | 10,100 | 0.53% | 14,300 | 14,300 | 13,110 | 13,110 | 104,700 | ▲ | 0.15% |
| 2024-05-24 | 4011 | ヘッドウォ | 9,400 | 0.49% | 12,540 | 12,770 | 12,250 | 12,320 | 58,800 | ▼ | -0.04% |
| 2024-05-27 | 4011 | ヘッドウォ | 11,700 | 0.61% | 12,420 | 12,620 | 12,240 | 12,430 | 42,600 | ▲ | 0.12% |
| 2024-05-28 | 4011 | ヘッドウォ | 10,100 | 0.53% | 12,260 | 12,410 | 12,130 | 12,260 | 32,700 | ▼ | -0.07% |
| 2024-05-29 | 4011 | ヘッドウォ | 7,800 | 0.41% | 12,210 | 12,210 | 11,550 | 11,550 | 51,400 | ▼ | -0.12% |
| 2024-07-03 | 4011 | ヘッドウォ | 9,800 | 0.51% | 11,530 | 11,800 | 11,420 | 11,450 | 34,800 | ▲ | 0.17% |
| 2024-07-12 | 4011 | ヘッドウォ | 11,900 | 0.62% | 10,970 | 11,530 | 10,970 | 11,360 | 24,900 | ▲ | 0.10% |
| 2024-07-17 | 4011 | ヘッドウォ | 13,300 | 0.70% | 11,890 | 12,180 | 11,730 | 11,750 | 46,200 | ▲ | 0.07% |
| 2024-07-22 | 4011 | ヘッドウォ | 13,000 | 0.68% | 11,190 | 11,190 | 10,780 | 10,850 | 21,300 | ▼ | -0.01% |
| 2024-07-25 | 4011 | ヘッドウォ | 11,000 | 0.57% | 9,980 | 10,310 | 9,900 | 10,140 | 34,400 | ▼ | -0.11% |
| 2024-07-26 | 4011 | ヘッドウォ | 9,100 | 0.47% | 10,010 | 10,470 | 9,930 | 10,200 | 21,600 | ▼ | -0.09% |
| 2024-07-29 | 4011 | ヘッドウォ | 9,600 | 0.50% | 10,200 | 10,510 | 10,150 | 10,380 | 12,700 | ▲ | 0.03% |
| 2024-07-30 | 4011 | ヘッドウォ | 11,900 | 0.62% | 10,370 | 10,370 | 9,850 | 10,020 | 35,300 | ▲ | 0.12% |
| 2024-08-02 | 4011 | ヘッドウォ | 9,200 | 0.48% | 9,610 | 9,800 | 9,210 | 9,210 | 39,800 | ▼ | -0.14% |
| 2024-08-05 | 4011 | ヘッドウォ | 9,700 | 0.51% | 7,790 | 8,620 | 7,710 | 7,710 | 71,400 | ▲ | 0.03% |
| 2024-08-06 | 4011 | ヘッドウォ | 7,300 | 0.38% | 8,160 | 8,690 | 8,030 | 8,550 | 58,000 | ▼ | -0.13% |
| 2024-08-14 | 4011 | ヘッドウォ | 10,200 | 0.53% | 9,900 | 9,900 | 9,320 | 9,660 | 63,900 | ▲ | 0.08% |
| 2024-08-15 | 4011 | ヘッドウォ | 2,000 | 0.10% | 9,600 | 10,740 | 9,340 | 9,890 | 92,400 | ▼ | -0.43% |
| 2024-11-14 | 4011 | ヘッドウォ | 9,700 | 0.51% | 9,740 | 9,740 | 9,160 | 9,670 | 52,000 | ▲ | 0.28% |
| 2024-11-15 | 4011 | ヘッドウォ | 12,300 | 0.64% | 9,970 | 10,150 | 9,570 | 9,830 | 68,200 | ▲ | 0.13% |
| 2024-11-20 | 4011 | ヘッドウォ | 8,000 | 0.42% | 9,320 | 9,790 | 9,320 | 9,360 | 25,300 | ▼ | -0.22% |
| 2024-11-22 | 4011 | ヘッドウォ | 10,000 | 0.52% | 8,830 | 8,840 | 8,600 | 8,750 | 35,900 | ▲ | 0.10% |
| 2024-11-26 | 4011 | ヘッドウォ | 13,400 | 0.70% | 8,680 | 8,690 | 8,400 | 8,530 | 19,000 | ▲ | 0.17% |
| 2024-11-27 | 4011 | ヘッドウォ | 12,600 | 0.66% | 8,580 | 8,880 | 8,480 | 8,810 | 21,000 | ▼ | -0.03% |
| 2024-11-29 | 4011 | ヘッドウォ | 10,700 | 0.56% | 9,490 | 10,320 | 9,340 | 10,320 | 167,600 | ▼ | -0.09% |
| 2024-12-02 | 4011 | ヘッドウォ | 9,100 | 0.47% | 10,580 | 12,980 | 10,420 | 12,510 | 469,600 | ▼ | -0.09% |
| 2024-12-03 | 4011 | ヘッドウォ | 10,600 | 0.55% | 12,950 | 13,750 | 12,510 | 13,000 | 332,900 | ▲ | 0.08% |
| 2024-12-04 | 4011 | ヘッドウォ | 7,400 | 0.38% | 12,800 | 13,450 | 12,670 | 13,030 | 115,100 | ▼ | -0.17% |
| 2025-01-22 | 4011 | ヘッドウォ | 22,300 | 0.58% | 5,120 | 5,180 | 4,890 | 4,945 | 51,200 | ▲ | 0.12% |
| 2025-01-28 | 4011 | ヘッドウォ | 12,900 | 0.33% | 4,815 | 5,320 | 4,745 | 5,200 | 92,100 | ▼ | -0.24% |
| 2025-02-05 | 4011 | ヘッドウォ | 21,000 | 0.55% | 5,120 | 5,160 | 5,070 | 5,090 | 13,100 | ▲ | 0.13% |
| 2025-02-05 | 4011 | ヘッドウォ | 21,000 | 0.55% | 5,120 | 5,160 | 5,070 | 5,090 | 13,100 | ▲ | 0.13% |
| 2025-02-07 | 4011 | ヘッドウォ | 24,100 | 0.63% | 5,030 | 5,160 | 5,020 | 5,090 | 22,800 | ▲ | 0.07% |
| 2025-02-07 | 4011 | ヘッドウォ | 24,100 | 0.63% | 5,030 | 5,160 | 5,020 | 5,090 | 22,800 | ▲ | 0.07% |
| 2025-02-10 | 4011 | ヘッドウォ | 21,200 | 0.55% | 5,050 | 5,170 | 5,010 | 5,120 | 24,000 | ▼ | -0.07% |
| 2025-02-10 | 4011 | ヘッドウォ | 21,200 | 0.55% | 5,050 | 5,170 | 5,010 | 5,120 | 24,000 | ▼ | -0.07% |
| 2025-02-13 | 4011 | ヘッドウォ | 26,000 | 0.68% | 5,280 | 5,280 | 5,150 | 5,190 | 28,000 | ▲ | 0.13% |
| 2025-02-17 | 4011 | ヘッドウォ | 21,800 | 0.57% | 4,870 | 5,190 | 4,830 | 5,120 | 50,700 | ▼ | -0.11% |
| 2025-02-18 | 4011 | ヘッドウォ | 25,700 | 0.67% | 5,040 | 5,090 | 4,925 | 4,940 | 34,500 | ▲ | 0.10% |
| 2025-02-19 | 4011 | ヘッドウォ | 29,900 | 0.78% | 4,920 | 4,920 | 4,680 | 4,735 | 51,800 | ▲ | 0.10% |
| 2025-02-20 | 4011 | ヘッドウォ | 30,400 | 0.80% | 4,735 | 4,750 | 4,630 | 4,710 | 29,300 | ▲ | 0.02% |
| 2025-02-25 | 4011 | ヘッドウォ | 29,700 | 0.78% | 4,620 | 4,740 | 4,620 | 4,680 | 13,700 | ▼ | -0.02% |
| 2025-02-28 | 4011 | ヘッドウォ | 31,800 | 0.83% | 4,560 | 4,600 | 4,365 | 4,405 | 38,200 | ▲ | 0.04% |
| 2025-03-03 | 4011 | ヘッドウォ | 29,600 | 0.77% | 4,465 | 4,580 | 4,420 | 4,545 | 15,700 | ▼ | -0.05% |
| 2025-03-12 | 4011 | ヘッドウォ | 24,800 | 0.65% | 3,875 | 3,925 | 3,850 | 3,875 | 29,300 | ▼ | -0.12% |
| 2025-03-14 | 4011 | ヘッドウォ | 22,200 | 0.58% | 3,845 | 3,960 | 3,775 | 3,930 | 42,500 | ▼ | -0.07% |
| 2025-03-17 | 4011 | ヘッドウォ | 24,300 | 0.64% | 4,000 | 4,235 | 4,000 | 4,180 | 37,800 | ▲ | 0.06% |
| 2025-03-18 | 4011 | ヘッドウォ | 26,700 | 0.70% | 4,145 | 4,180 | 4,100 | 4,115 | 17,400 | ▲ | 0.05% |
| 2025-03-19 | 4011 | ヘッドウォ | 25,900 | 0.68% | 4,100 | 4,180 | 4,075 | 4,135 | 15,400 | ▼ | -0.01% |
| 2025-03-21 | 4011 | ヘッドウォ | 26,800 | 0.70% | 4,100 | 4,200 | 4,080 | 4,080 | 17,200 | ▲ | 0.01% |
| 2025-03-24 | 4011 | ヘッドウォ | 25,900 | 0.68% | 4,050 | 4,085 | 4,035 | 4,050 | 7,000 | ▼ | -0.01% |
| 2025-04-03 | 4011 | ヘッドウォ | 19,900 | 0.52% | 3,640 | 3,770 | 3,600 | 3,660 | 35,900 | ▼ | -0.16% |
| 2025-04-04 | 4011 | ヘッドウォ | 17,300 | 0.45% | 3,520 | 3,560 | 3,235 | 3,395 | 60,400 | ▼ | -0.07% |
| 2024-03-11 | 4021 | 日産化 | 810,485 | 0.57% | 6,024 | 6,061 | 5,835 | 5,874 | 718,300 | ▲ | 0.11% |
| 2024-03-12 | 4021 | 日産化 | 0 | 0.00% | 5,800 | 5,878 | 5,722 | 5,837 | 912,900 | ▼ | -0.56% |
| 2024-08-16 | 4021 | 日産化 | 785,745 | 0.56% | 4,756 | 4,767 | 4,664 | 4,760 | 1,366,800 | ▲ | 0.08% |
| 2024-08-19 | 4021 | 日産化 | 863,085 | 0.62% | 4,716 | 4,818 | 4,647 | 4,760 | 1,069,600 | ▲ | 0.05% |
| 2024-08-23 | 4021 | 日産化 | 972,242 | 0.70% | 4,895 | 4,980 | 4,870 | 4,971 | 725,700 | ▲ | 0.07% |
| 2024-08-30 | 4021 | 日産化 | 0 | 0.00% | 4,920 | 5,038 | 4,870 | 4,990 | 11,450,100 | ▼ | -0.68% |
| 2024-03-14 | 4031 | 片倉コープ | 60,600 | 0.59% | 1,054 | 1,058 | 1,047 | 1,054 | 13,100 | ▼ | -0.09% |
| 2024-03-25 | 4031 | 片倉コープ | 64,200 | 0.63% | 1,108 | 1,108 | 1,095 | 1,103 | 25,600 | ▲ | 0.04% |
| 2024-04-05 | 4031 | 片倉コープ | 60,600 | 0.59% | 1,109 | 1,150 | 1,094 | 1,150 | 45,500 | ▼ | -0.04% |
| 2024-04-08 | 4031 | 片倉コープ | 63,700 | 0.62% | 1,143 | 1,143 | 1,112 | 1,112 | 40,700 | ▲ | 0.03% |
| 2024-04-10 | 4031 | 片倉コープ | 56,700 | 0.55% | 1,113 | 1,153 | 1,113 | 1,137 | 40,500 | ▼ | -0.06% |
| 2024-04-24 | 4031 | 片倉コープ | 41,800 | 0.41% | 1,130 | 1,160 | 1,130 | 1,160 | 45,500 | ▼ | -0.14% |
| 2024-03-01 | 4040 | 南海化学 | 11,500 | 0.49% | 5,560 | 5,560 | 5,360 | 5,450 | 72,000 | ▼ | -0.08% |
| 2024-03-26 | 4040 | 南海化学 | 12,200 | 0.52% | 4,805 | 4,880 | 4,760 | 4,815 | 19,700 | ▲ | 0.12% |
| 2024-03-27 | 4040 | 南海化学 | 11,600 | 0.49% | 4,815 | 4,860 | 4,760 | 4,800 | 21,400 | ▼ | -0.03% |
| 2024-03-29 | 4040 | 南海化学 | 12,200 | 0.52% | 4,990 | 5,070 | 4,800 | 4,890 | 37,700 | ▲ | 0.03% |
| 2024-04-01 | 4040 | 南海化学 | 15,400 | 0.66% | 5,010 | 5,150 | 4,805 | 4,805 | 42,200 | ▲ | 0.14% |
| 2024-04-03 | 4040 | 南海化学 | 20,000 | 0.85% | 4,770 | 4,895 | 4,700 | 4,710 | 33,200 | ▲ | 0.18% |
| 2024-04-04 | 4040 | 南海化学 | 23,900 | 1.02% | 4,725 | 4,725 | 4,590 | 4,630 | 39,000 | ▲ | 0.17% |
| 2024-04-05 | 4040 | 南海化学 | 29,800 | 1.27% | 4,515 | 4,600 | 4,450 | 4,505 | 41,600 | ▲ | 0.25% |
| 2024-04-08 | 4040 | 南海化学 | 35,700 | 1.53% | 4,510 | 4,690 | 4,510 | 4,585 | 43,500 | ▲ | 0.26% |
| 2024-04-09 | 4040 | 南海化学 | 41,900 | 1.79% | 4,630 | 4,730 | 4,590 | 4,705 | 31,800 | ▲ | 0.26% |
| 2024-04-10 | 4040 | 南海化学 | 43,400 | 1.86% | 4,680 | 4,855 | 4,670 | 4,855 | 31,900 | ▲ | 0.07% |
| 2024-04-11 | 4040 | 南海化学 | 45,500 | 1.95% | 4,820 | 4,860 | 4,730 | 4,800 | 25,400 | ▲ | 0.08% |
| 2024-04-12 | 4040 | 南海化学 | 49,400 | 2.11% | 4,835 | 4,835 | 4,635 | 4,640 | 34,500 | ▲ | 0.15% |
| 2024-04-15 | 4040 | 南海化学 | 53,000 | 2.27% | 4,585 | 4,670 | 4,555 | 4,605 | 18,700 | ▲ | 0.16% |
| 2024-04-16 | 4040 | 南海化学 | 54,000 | 2.31% | 4,515 | 4,565 | 4,460 | 4,530 | 22,500 | ▲ | 0.04% |
| 2024-04-22 | 4040 | 南海化学 | 53,300 | 2.28% | 4,310 | 4,430 | 4,310 | 4,395 | 15,400 | ▼ | -0.03% |
| 2024-04-23 | 4040 | 南海化学 | 54,600 | 2.34% | 4,490 | 4,540 | 4,350 | 4,355 | 17,200 | ▲ | 0.06% |
| 2024-04-26 | 4040 | 南海化学 | 56,900 | 2.44% | 4,370 | 4,415 | 4,285 | 4,370 | 14,400 | ▲ | 0.10% |
| 2024-05-01 | 4040 | 南海化学 | 60,000 | 2.57% | 4,415 | 4,530 | 4,405 | 4,490 | 23,500 | ▲ | 0.12% |
| 2024-05-08 | 4040 | 南海化学 | 60,900 | 2.61% | 4,610 | 4,630 | 4,505 | 4,505 | 31,500 | ▲ | 0.04% |
| 2024-05-09 | 4040 | 南海化学 | 66,300 | 2.84% | 4,505 | 4,515 | 4,150 | 4,165 | 96,200 | ▲ | 0.23% |
| 2024-05-10 | 4040 | 南海化学 | 63,200 | 2.71% | 4,225 | 4,245 | 4,155 | 4,155 | 33,600 | ▼ | -0.12% |
| 2024-05-13 | 4040 | 南海化学 | 56,900 | 2.44% | 4,085 | 4,230 | 4,075 | 4,210 | 27,600 | ▼ | -0.27% |
| 2024-05-14 | 4040 | 南海化学 | 47,300 | 2.02% | 4,225 | 4,295 | 4,190 | 4,295 | 47,900 | ▼ | -0.41% |
| 2024-05-15 | 4040 | 南海化学 | 45,300 | 1.94% | 3,595 | 3,595 | 3,595 | 3,595 | 64,700 | ▼ | -0.08% |
| 2024-05-16 | 4040 | 南海化学 | 38,100 | 1.63% | 3,500 | 3,675 | 3,480 | 3,605 | 130,400 | ▼ | -0.31% |
| 2024-05-17 | 4040 | 南海化学 | 35,500 | 1.52% | 3,585 | 3,715 | 3,580 | 3,580 | 29,200 | ▼ | -0.10% |
| 2024-05-20 | 4040 | 南海化学 | 33,900 | 1.45% | 3,510 | 3,605 | 3,405 | 3,405 | 58,900 | ▼ | -0.07% |
| 2024-05-21 | 4040 | 南海化学 | 35,300 | 1.51% | 3,400 | 3,405 | 3,290 | 3,290 | 53,900 | ▲ | 0.06% |
| 2024-05-23 | 4040 | 南海化学 | 37,500 | 1.60% | 3,300 | 3,325 | 3,265 | 3,325 | 26,800 | ▲ | 0.09% |
| 2024-05-24 | 4040 | 南海化学 | 36,700 | 1.57% | 3,265 | 3,345 | 3,230 | 3,230 | 22,200 | ▼ | -0.03% |
| 2024-05-28 | 4040 | 南海化学 | 34,200 | 1.46% | 3,200 | 3,260 | 3,190 | 3,225 | 13,800 | ▼ | -0.11% |
| 2024-05-31 | 4040 | 南海化学 | 32,600 | 1.39% | 3,170 | 3,385 | 3,170 | 3,370 | 23,400 | ▼ | -0.07% |
| 2024-06-06 | 4040 | 南海化学 | 30,200 | 1.29% | 3,280 | 3,325 | 3,245 | 3,255 | 10,900 | ▼ | -0.09% |
| 2024-06-14 | 4040 | 南海化学 | 27,900 | 1.19% | 3,120 | 3,180 | 3,115 | 3,135 | 6,400 | ▼ | -0.10% |
| 2024-06-20 | 4040 | 南海化学 | 25,600 | 1.09% | 3,120 | 3,220 | 3,120 | 3,160 | 10,100 | ▼ | -0.09% |
| 2024-06-24 | 4040 | 南海化学 | 26,800 | 1.15% | 3,205 | 3,280 | 3,205 | 3,265 | 7,400 | ▲ | 0.05% |
| 2024-06-25 | 4040 | 南海化学 | 24,700 | 1.05% | 3,270 | 3,490 | 3,270 | 3,460 | 35,800 | ▼ | -0.09% |
| 2024-06-27 | 4040 | 南海化学 | 19,100 | 0.81% | 3,390 | 3,760 | 3,390 | 3,650 | 70,500 | ▼ | -0.24% |
| 2024-06-28 | 4040 | 南海化学 | 18,000 | 0.77% | 3,710 | 3,720 | 3,510 | 3,555 | 36,200 | ▼ | -0.04% |
| 2024-07-03 | 4040 | 南海化学 | 15,200 | 0.65% | 3,440 | 3,495 | 3,440 | 3,460 | 10,800 | ▼ | -0.12% |
| 2024-07-10 | 4040 | 南海化学 | 13,100 | 0.56% | 3,410 | 3,435 | 3,345 | 3,390 | 11,100 | ▼ | -0.08% |
| 2024-07-11 | 4040 | 南海化学 | 11,500 | 0.49% | 3,370 | 3,415 | 3,320 | 3,365 | 12,800 | ▼ | -0.07% |
| 2024-07-12 | 4040 | 南海化学 | 12,100 | 0.51% | 3,320 | 3,430 | 3,305 | 3,400 | 9,200 | ▲ | 0.02% |
| 2024-07-17 | 4040 | 南海化学 | 10,900 | 0.46% | 3,315 | 3,360 | 3,265 | 3,265 | 9,900 | ▼ | -0.04% |
| 2024-08-29 | 4053 | サンアスタ | 274,871 | 0.72% | 612 | 615 | 593 | 593 | 858,100 | ▲ | 0.30% |
| 2024-08-30 | 4053 | サンアスタ | 209,633 | 0.55% | 599 | 613 | 597 | 613 | 648,200 | ▼ | -0.16% |
| 2024-09-02 | 4053 | サンアスタ | 240,476 | 0.63% | 616 | 619 | 601 | 609 | 301,800 | ▲ | 0.07% |
| 2024-09-03 | 4053 | サンアスタ | 203,590 | 0.53% | 609 | 631 | 606 | 629 | 619,200 | ▼ | -0.09% |
| 2024-09-04 | 4053 | サンアスタ | 248,773 | 0.65% | 610 | 612 | 580 | 580 | 1,071,200 | ▲ | 0.12% |
| 2024-09-06 | 4053 | サンアスタ | 300,169 | 0.78% | 575 | 580 | 565 | 567 | 277,300 | ▲ | 0.13% |
| 2024-09-09 | 4053 | サンアスタ | 322,295 | 0.84% | 551 | 553 | 531 | 548 | 586,300 | ▲ | 0.05% |
| 2024-09-13 | 4053 | サンアスタ | 330,650 | 0.86% | 561 | 563 | 546 | 555 | 250,000 | ▲ | 0.07% |
| 2024-09-17 | 4053 | サンアスタ | 293,560 | 0.77% | 559 | 566 | 532 | 537 | 360,800 | ▼ | -0.08% |
| 2024-09-18 | 4053 | サンアスタ | 310,979 | 0.81% | 543 | 552 | 538 | 545 | 158,600 | ▲ | 0.04% |
| 2024-09-20 | 4053 | サンアスタ | 348,761 | 0.91% | 559 | 560 | 551 | 551 | 231,900 | ▲ | 0.09% |
| 2024-09-26 | 4053 | サンアスタ | 331,505 | 0.87% | 535 | 540 | 532 | 540 | 374,700 | ▼ | -0.04% |
| 2024-10-01 | 4053 | サンアスタ | 350,503 | 0.91% | 528 | 533 | 522 | 527 | 270,700 | ▲ | 0.04% |
| 2024-10-08 | 4053 | サンアスタ | 381,226 | 1.00% | 538 | 538 | 521 | 521 | 263,500 | ▲ | 0.08% |
| 2024-10-10 | 4053 | サンアスタ | 426,349 | 1.11% | 526 | 526 | 514 | 514 | 273,400 | ▲ | 0.11% |
| 2024-10-15 | 4053 | サンアスタ | 405,753 | 1.06% | 524 | 529 | 519 | 529 | 164,300 | ▼ | -0.05% |
| 2024-10-25 | 4053 | サンアスタ | 428,399 | 1.12% | 498 | 503 | 489 | 499 | 243,800 | ▲ | 0.06% |
| 2024-10-28 | 4053 | サンアスタ | 391,110 | 1.02% | 500 | 517 | 496 | 514 | 205,900 | ▼ | -0.10% |
| 2024-11-13 | 4053 | サンアスタ | 453,840 | 1.19% | 538 | 547 | 533 | 543 | 262,200 | ▲ | 0.16% |
| 2024-11-14 | 4053 | サンアスタ | 31,535 | 0.08% | 603 | 643 | 603 | 643 | 2,655,500 | ▼ | -1.10% |
| 2024-03-01 | 4055 | Ｔ＆Ｓ・Ｇ | 50,933 | 0.66% | 2,323 | 2,360 | 2,252 | 2,262 | 136,000 | ▲ | 0.08% |
| 2024-03-11 | 4055 | Ｔ＆Ｓ・Ｇ | 23,069 | 0.30% | 2,115 | 2,166 | 2,082 | 2,122 | 200,000 | ▼ | -0.36% |
| 2024-05-23 | 4055 | Ｔ＆Ｓ・Ｇ | 42,977 | 0.56% | 1,664 | 1,671 | 1,575 | 1,580 | 100,400 | ▲ | 0.12% |
| 2024-05-24 | 4055 | Ｔ＆Ｓ・Ｇ | 45,863 | 0.60% | 1,508 | 1,573 | 1,506 | 1,547 | 97,100 | ▲ | 0.03% |
| 2024-05-27 | 4055 | Ｔ＆Ｓ・Ｇ | 45,368 | 0.59% | 1,536 | 1,555 | 1,508 | 1,547 | 52,000 | ▼ | -0.01% |
| 2024-05-29 | 4055 | Ｔ＆Ｓ・Ｇ | 48,503 | 0.63% | 1,510 | 1,510 | 1,466 | 1,467 | 68,700 | ▲ | 0.04% |
| 2024-06-05 | 4055 | Ｔ＆Ｓ・Ｇ | 54,381 | 0.71% | 1,538 | 1,546 | 1,510 | 1,518 | 33,000 | ▲ | 0.07% |
| 2024-06-13 | 4055 | Ｔ＆Ｓ・Ｇ | 63,993 | 0.83% | 1,470 | 1,475 | 1,447 | 1,451 | 30,800 | ▲ | 0.12% |
| 2024-06-21 | 4055 | Ｔ＆Ｓ・Ｇ | 69,953 | 0.91% | 1,401 | 1,456 | 1,401 | 1,444 | 46,100 | ▲ | 0.08% |
| 2024-06-26 | 4055 | Ｔ＆Ｓ・Ｇ | 76,785 | 1.00% | 1,499 | 1,544 | 1,499 | 1,531 | 59,800 | ▲ | 0.08% |
| 2024-06-28 | 4055 | Ｔ＆Ｓ・Ｇ | 75,230 | 0.98% | 1,638 | 1,640 | 1,579 | 1,599 | 98,400 | ▼ | -0.02% |
| 2024-07-02 | 4055 | Ｔ＆Ｓ・Ｇ | 86,284 | 1.13% | 1,570 | 1,596 | 1,502 | 1,504 | 93,700 | ▲ | 0.14% |
| 2024-07-03 | 4055 | Ｔ＆Ｓ・Ｇ | 94,119 | 1.23% | 1,515 | 1,521 | 1,485 | 1,510 | 80,600 | ▲ | 0.10% |
| 2024-07-05 | 4055 | Ｔ＆Ｓ・Ｇ | 100,971 | 1.32% | 1,518 | 1,524 | 1,501 | 1,506 | 56,100 | ▲ | 0.09% |
| 2024-07-09 | 4055 | Ｔ＆Ｓ・Ｇ | 109,438 | 1.43% | 1,486 | 1,506 | 1,486 | 1,495 | 49,900 | ▲ | 0.10% |
| 2024-07-10 | 4055 | Ｔ＆Ｓ・Ｇ | 116,781 | 1.52% | 1,491 | 1,496 | 1,441 | 1,451 | 76,400 | ▲ | 0.09% |
| 2024-07-12 | 4055 | Ｔ＆Ｓ・Ｇ | 128,999 | 1.68% | 1,425 | 1,527 | 1,425 | 1,512 | 128,600 | ▲ | 0.15% |
| 2024-07-16 | 4055 | Ｔ＆Ｓ・Ｇ | 111,264 | 1.45% | 1,572 | 1,645 | 1,572 | 1,578 | 163,300 | ▼ | -0.23% |
| 2024-07-17 | 4055 | Ｔ＆Ｓ・Ｇ | 94,672 | 1.24% | 1,600 | 1,666 | 1,589 | 1,651 | 184,400 | ▼ | -0.20% |
| 2024-07-18 | 4055 | Ｔ＆Ｓ・Ｇ | 87,940 | 1.15% | 1,654 | 1,702 | 1,647 | 1,659 | 104,200 | ▼ | -0.09% |
| 2024-07-22 | 4055 | Ｔ＆Ｓ・Ｇ | 80,325 | 1.05% | 1,630 | 1,640 | 1,555 | 1,559 | 61,000 | ▼ | -0.09% |
| 2024-07-23 | 4055 | Ｔ＆Ｓ・Ｇ | 74,624 | 0.97% | 1,559 | 1,622 | 1,559 | 1,606 | 71,600 | ▼ | -0.08% |
| 2024-07-25 | 4055 | Ｔ＆Ｓ・Ｇ | 65,783 | 0.86% | 1,552 | 1,597 | 1,529 | 1,577 | 86,800 | ▼ | -0.10% |
| 2024-07-29 | 4055 | Ｔ＆Ｓ・Ｇ | 58,270 | 0.76% | 1,619 | 1,694 | 1,605 | 1,692 | 89,700 | ▼ | -0.09% |
| 2024-08-02 | 4055 | Ｔ＆Ｓ・Ｇ | 48,294 | 0.63% | 1,530 | 1,530 | 1,448 | 1,467 | 113,500 | ▼ | -0.13% |
| 2024-08-05 | 4055 | Ｔ＆Ｓ・Ｇ | 37,903 | 0.49% | 1,303 | 1,356 | 1,167 | 1,167 | 207,400 | ▼ | -0.14% |
| 2024-08-06 | 4055 | Ｔ＆Ｓ・Ｇ | 39,465 | 0.51% | 1,197 | 1,268 | 1,183 | 1,205 | 144,900 | ▲ | 0.02% |
| 2024-08-07 | 4055 | Ｔ＆Ｓ・Ｇ | 36,260 | 0.47% | 1,181 | 1,318 | 1,180 | 1,270 | 79,400 | ▼ | -0.04% |
| 2024-08-23 | 4055 | Ｔ＆Ｓ・Ｇ | 45,871 | 0.60% | 1,490 | 1,670 | 1,488 | 1,638 | 223,200 | ▲ | 0.13% |
| 2024-08-30 | 4055 | Ｔ＆Ｓ・Ｇ | 44,218 | 0.57% | 1,653 | 1,672 | 1,630 | 1,633 | 39,900 | ▼ | -0.03% |
| 2024-09-19 | 4055 | Ｔ＆Ｓ・Ｇ | 45,999 | 0.60% | 1,715 | 1,808 | 1,710 | 1,798 | 112,000 | ▲ | 0.03% |
| 2024-09-25 | 4055 | Ｔ＆Ｓ・Ｇ | 44,686 | 0.58% | 1,880 | 1,965 | 1,873 | 1,907 | 119,400 | ▼ | -0.02% |
| 2024-09-26 | 4055 | Ｔ＆Ｓ・Ｇ | 46,388 | 0.60% | 1,941 | 1,986 | 1,922 | 1,974 | 99,400 | ▲ | 0.02% |
| 2024-09-30 | 4055 | Ｔ＆Ｓ・Ｇ | 45,755 | 0.59% | 1,930 | 2,028 | 1,893 | 1,900 | 119,600 | ▼ | -0.01% |
| 2024-10-01 | 4055 | Ｔ＆Ｓ・Ｇ | 49,498 | 0.64% | 1,903 | 1,979 | 1,851 | 1,875 | 70,600 | ▲ | 0.05% |
| 2024-10-07 | 4055 | Ｔ＆Ｓ・Ｇ | 53,460 | 0.70% | 1,894 | 1,897 | 1,819 | 1,821 | 52,500 | ▲ | 0.05% |
| 2024-10-08 | 4055 | Ｔ＆Ｓ・Ｇ | 52,430 | 0.68% | 1,821 | 1,852 | 1,780 | 1,780 | 35,300 | ▼ | -0.01% |
| 2024-10-10 | 4055 | Ｔ＆Ｓ・Ｇ | 53,623 | 0.70% | 1,860 | 1,904 | 1,768 | 1,780 | 93,400 | ▲ | 0.01% |
| 2024-10-11 | 4055 | Ｔ＆Ｓ・Ｇ | 69,136 | 0.90% | 1,760 | 1,775 | 1,730 | 1,738 | 43,100 | ▲ | 0.20% |
| 2024-10-15 | 4055 | Ｔ＆Ｓ・Ｇ | 64,565 | 0.84% | 1,721 | 1,791 | 1,721 | 1,779 | 38,800 | ▼ | -0.06% |
| 2024-10-16 | 4055 | Ｔ＆Ｓ・Ｇ | 54,654 | 0.71% | 1,760 | 1,812 | 1,727 | 1,769 | 53,500 | ▼ | -0.13% |
| 2024-10-21 | 4055 | Ｔ＆Ｓ・Ｇ | 52,553 | 0.68% | 1,701 | 1,752 | 1,701 | 1,732 | 15,300 | ▼ | -0.02% |
| 2024-10-22 | 4055 | Ｔ＆Ｓ・Ｇ | 55,545 | 0.72% | 1,712 | 1,712 | 1,660 | 1,661 | 58,400 | ▲ | 0.03% |
| 2024-10-25 | 4055 | Ｔ＆Ｓ・Ｇ | 50,556 | 0.66% | 1,590 | 1,612 | 1,544 | 1,561 | 24,200 | ▼ | -0.05% |
| 2024-10-29 | 4055 | Ｔ＆Ｓ・Ｇ | 55,299 | 0.72% | 1,652 | 1,700 | 1,640 | 1,700 | 16,000 | ▲ | 0.05% |
| 2024-11-01 | 4055 | Ｔ＆Ｓ・Ｇ | 51,262 | 0.67% | 1,689 | 1,726 | 1,670 | 1,675 | 22,700 | ▼ | -0.04% |
| 2024-11-14 | 4055 | Ｔ＆Ｓ・Ｇ | 54,447 | 0.71% | 1,764 | 1,790 | 1,714 | 1,746 | 24,100 | ▲ | 0.03% |
| 2024-11-19 | 4055 | Ｔ＆Ｓ・Ｇ | 45,997 | 0.60% | 1,694 | 1,834 | 1,694 | 1,823 | 59,000 | ▼ | -0.10% |
| 2024-11-21 | 4055 | Ｔ＆Ｓ・Ｇ | 56,973 | 0.74% | 1,787 | 1,993 | 1,775 | 1,956 | 241,700 | ▲ | 0.14% |
| 2024-12-02 | 4055 | Ｔ＆Ｓ・Ｇ | 62,869 | 0.82% | 1,895 | 1,895 | 1,851 | 1,851 | 30,200 | ▲ | 0.07% |
| 2024-12-03 | 4055 | Ｔ＆Ｓ・Ｇ | 59,963 | 0.78% | 1,853 | 1,910 | 1,838 | 1,900 | 47,000 | ▼ | -0.03% |
| 2024-12-04 | 4055 | Ｔ＆Ｓ・Ｇ | 61,981 | 0.81% | 1,906 | 1,939 | 1,887 | 1,899 | 36,200 | ▲ | 0.03% |
| 2024-12-09 | 4055 | Ｔ＆Ｓ・Ｇ | 57,231 | 0.74% | 1,835 | 1,958 | 1,835 | 1,935 | 67,600 | ▼ | -0.07% |
| 2024-12-10 | 4055 | Ｔ＆Ｓ・Ｇ | 63,894 | 0.83% | 1,950 | 1,957 | 1,856 | 1,856 | 57,300 | ▲ | 0.08% |
| 2024-12-16 | 4055 | Ｔ＆Ｓ・Ｇ | 75,815 | 0.99% | 1,897 | 1,897 | 1,771 | 1,776 | 72,700 | ▲ | 0.16% |
| 2024-12-18 | 4055 | Ｔ＆Ｓ・Ｇ | 68,443 | 0.89% | 1,813 | 1,842 | 1,720 | 1,730 | 74,100 | ▼ | -0.09% |
| 2024-12-25 | 4055 | Ｔ＆Ｓ・Ｇ | 60,016 | 0.78% | 1,666 | 1,683 | 1,625 | 1,625 | 50,900 | ▼ | -0.10% |
| 2025-01-06 | 4055 | Ｔ＆Ｓ・Ｇ | 61,471 | 0.80% | 1,618 | 1,650 | 1,595 | 1,595 | 38,300 | ▲ | 0.02% |
| 2025-01-07 | 4055 | Ｔ＆Ｓ・Ｇ | 60,330 | 0.79% | 1,603 | 1,619 | 1,584 | 1,603 | 34,700 | ▼ | -0.01% |
| 2025-01-09 | 4055 | Ｔ＆Ｓ・Ｇ | 62,140 | 0.81% | 1,643 | 1,680 | 1,600 | 1,680 | 36,600 | ▲ | 0.02% |
| 2025-01-17 | 4055 | Ｔ＆Ｓ・Ｇ | 58,534 | 0.76% | 1,509 | 1,523 | 1,485 | 1,491 | 42,200 | ▼ | -0.05% |
| 2025-01-22 | 4055 | Ｔ＆Ｓ・Ｇ | 63,225 | 0.82% | 1,488 | 1,519 | 1,480 | 1,508 | 30,500 | ▲ | 0.05% |
| 2025-01-24 | 4055 | Ｔ＆Ｓ・Ｇ | 58,292 | 0.76% | 1,555 | 1,600 | 1,555 | 1,577 | 22,100 | ▼ | -0.05% |
| 2025-02-03 | 4055 | Ｔ＆Ｓ・Ｇ | 63,099 | 0.82% | 1,510 | 1,539 | 1,488 | 1,490 | 15,400 | ▲ | 0.05% |
| 2025-02-03 | 4055 | Ｔ＆Ｓ・Ｇ | 63,099 | 0.82% | 1,510 | 1,539 | 1,488 | 1,490 | 15,400 | ▲ | 0.05% |
| 2025-02-06 | 4055 | Ｔ＆Ｓ・Ｇ | 60,132 | 0.78% | 1,499 | 1,520 | 1,491 | 1,506 | 8,400 | ▼ | -0.03% |
| 2025-02-06 | 4055 | Ｔ＆Ｓ・Ｇ | 60,132 | 0.78% | 1,499 | 1,520 | 1,491 | 1,506 | 8,400 | ▼ | -0.03% |
| 2025-02-19 | 4055 | Ｔ＆Ｓ・Ｇ | 61,277 | 0.80% | 1,502 | 1,508 | 1,485 | 1,488 | 17,700 | ▲ | 0.02% |
| 2025-02-20 | 4055 | Ｔ＆Ｓ・Ｇ | 59,193 | 0.77% | 1,474 | 1,483 | 1,413 | 1,428 | 34,000 | ▼ | -0.03% |
| 2025-03-07 | 4055 | Ｔ＆Ｓ・Ｇ | 52,697 | 0.69% | 1,320 | 1,330 | 1,290 | 1,306 | 26,600 | ▼ | -0.08% |
| 2025-03-25 | 4055 | Ｔ＆Ｓ・Ｇ | 45,429 | 0.59% | 1,340 | 1,360 | 1,315 | 1,318 | 19,700 | ▼ | -0.09% |
| 2025-04-02 | 4055 | Ｔ＆Ｓ・Ｇ | 36,257 | 0.47% | 1,181 | 1,207 | 1,135 | 1,159 | 61,700 | ▼ | -0.12% |
| 2025-02-18 | 4056 | ニューラルＧ | 99,249 | 0.64% | 860 | 869 | 839 | 868 | 15,200 | ▲ | 0.26% |
| 2025-02-28 | 4056 | ニューラルＧ | 90,055 | 0.58% | 799 | 800 | 771 | 772 | 31,200 | ▼ | -0.06% |
| 2025-03-13 | 4056 | ニューラルＧ | 76,226 | 0.49% | 805 | 808 | 791 | 791 | 3,700 | ▼ | -0.08% |
| 2025-04-16 | 4061 | デンカ | 447,250 | 0.50% | 1,920 | 1,920 | 1,884 | 1,894 | 194,500 | ▲ | 0.09% |
| 2024-03-12 | 4062 | イビデン | 750,279 | 0.53% | 6,672 | 6,758 | 6,556 | 6,757 | 1,929,400 | ▲ | 0.06% |
| 2024-03-13 | 4062 | イビデン | 681,572 | 0.48% | 6,850 | 6,875 | 6,536 | 6,614 | 1,516,100 | ▼ | -0.05% |
| 2024-03-14 | 4062 | イビデン | 757,585 | 0.53% | 6,551 | 6,613 | 6,455 | 6,556 | 1,468,700 | ▲ | 0.05% |
| 2024-03-21 | 4062 | イビデン | 683,454 | 0.48% | 6,819 | 6,918 | 6,662 | 6,705 | 1,808,400 | ▼ | -0.05% |
| 2024-03-25 | 4062 | イビデン | 755,005 | 0.53% | 6,622 | 6,715 | 6,546 | 6,596 | 1,098,100 | ▲ | 0.05% |
| 2024-03-28 | 4062 | イビデン | 917,733 | 0.65% | 6,730 | 6,926 | 6,655 | 6,736 | 2,262,800 | ▲ | 0.12% |
| 2024-03-29 | 4062 | イビデン | 836,959 | 0.59% | 6,715 | 6,774 | 6,604 | 6,649 | 1,390,600 | ▼ | -0.06% |
| 2024-04-01 | 4062 | イビデン | 873,838 | 0.62% | 6,690 | 6,694 | 6,440 | 6,506 | 1,909,300 | ▲ | 0.03% |
| 2024-04-15 | 4062 | イビデン | 986,349 | 0.70% | 6,135 | 6,151 | 5,992 | 6,017 | 1,469,200 | ▲ | 0.07% |
| 2024-04-16 | 4062 | イビデン | 948,968 | 0.67% | 5,900 | 6,109 | 5,900 | 6,049 | 1,865,300 | ▼ | -0.02% |
| 2024-04-19 | 4062 | イビデン | 992,990 | 0.70% | 6,064 | 6,079 | 5,817 | 5,931 | 2,301,500 | ▲ | 0.02% |
| 2024-04-22 | 4062 | イビデン | 972,061 | 0.69% | 5,946 | 6,024 | 5,903 | 5,968 | 1,261,900 | ▼ | -0.01% |
| 2024-04-30 | 4062 | イビデン | 825,918 | 0.58% | 6,115 | 6,115 | 6,025 | 6,094 | 1,049,800 | ▼ | -0.10% |
| 2024-05-01 | 4062 | イビデン | 907,782 | 0.64% | 6,050 | 6,172 | 5,975 | 6,148 | 1,257,200 | ▲ | 0.06% |
| 2024-05-07 | 4062 | イビデン | 1,018,876 | 0.72% | 5,500 | 5,700 | 5,500 | 5,700 | 5,348,800 | ▲ | 0.07% |
| 2024-05-08 | 4062 | イビデン | 808,396 | 0.57% | 5,500 | 5,631 | 5,450 | 5,621 | 3,121,100 | ▼ | -0.15% |
| 2024-05-15 | 4062 | イビデン | 649,496 | 0.46% | 5,327 | 5,558 | 5,237 | 5,249 | 2,561,700 | ▼ | -0.10% |
| 2024-06-05 | 4062 | イビデン | 875,987 | 0.62% | 6,298 | 6,506 | 6,273 | 6,416 | 1,950,900 | ▲ | 0.21% |
| 2024-06-12 | 4062 | イビデン | 1,003,205 | 0.71% | 6,284 | 6,331 | 6,219 | 6,227 | 1,433,100 | ▲ | 0.08% |
| 2024-06-13 | 4062 | イビデン | 790,356 | 0.56% | 6,355 | 6,463 | 6,292 | 6,310 | 1,575,300 | ▼ | -0.14% |
| 2024-06-19 | 4062 | イビデン | 662,460 | 0.47% | 6,835 | 6,875 | 6,723 | 6,840 | 1,666,900 | ▼ | -0.09% |
| 2024-06-26 | 4062 | イビデン | 761,597 | 0.54% | 6,765 | 6,859 | 6,701 | 6,769 | 1,988,000 | ▲ | 0.07% |
| 2024-07-17 | 4062 | イビデン | 588,203 | 0.41% | 6,885 | 7,025 | 6,722 | 6,971 | 2,270,900 | ▼ | -0.13% |
| 2025-03-12 | 4062 | イビデン | 777,022 | 0.55% | 4,173 | 4,395 | 4,136 | 4,174 | 3,372,100 | ▲ | 0.24% |
| 2025-03-13 | 4062 | イビデン | 911,427 | 0.64% | 4,403 | 4,575 | 4,294 | 4,307 | 3,301,800 | ▲ | 0.08% |
| 2025-03-21 | 4062 | イビデン | 839,832 | 0.59% | 4,376 | 4,390 | 4,233 | 4,256 | 2,054,000 | ▼ | -0.05% |
| 2025-03-24 | 4062 | イビデン | 878,285 | 0.62% | 4,297 | 4,392 | 4,246 | 4,322 | 1,335,000 | ▲ | 0.03% |
| 2025-03-27 | 4062 | イビデン | 1,020,538 | 0.72% | 4,331 | 4,375 | 4,253 | 4,301 | 1,755,900 | ▲ | 0.09% |
| 2025-03-31 | 4062 | イビデン | 979,543 | 0.69% | 3,954 | 4,005 | 3,880 | 3,989 | 1,841,900 | ▼ | -0.03% |
| 2025-04-01 | 4062 | イビデン | 1,009,147 | 0.71% | 4,027 | 4,132 | 4,001 | 4,056 | 1,459,200 | ▲ | 0.02% |
| 2025-04-07 | 4062 | イビデン | 660,602 | 0.46% | 2,956 | 3,142 | 2,956 | 2,975 | 3,728,300 | ▼ | -0.24% |
| 2025-02-28 | 4071 | ＰＡコンサル | 213,233 | 0.50% | 1,428 | 1,435 | 1,402 | 1,412 | 595,700 | ▲ | 0.07% |
| 2025-03-03 | 4071 | ＰＡコンサル | 203,988 | 0.47% | 1,442 | 1,456 | 1,429 | 1,434 | 364,800 | ▼ | -0.03% |
| 2025-03-25 | 4073 | ジィ・シィ | 14,500 | 0.57% | 700 | 767 | 697 | 721 | 263,800 | ▲ | 0.17% |
| 2025-03-26 | 4073 | ジィ・シィ | 17,300 | 0.69% | 711 | 718 | 685 | 687 | 62,100 | ▲ | 0.12% |
| 2025-03-28 | 4073 | ジィ・シィ | 22,100 | 0.88% | 642 | 706 | 642 | 680 | 162,400 | ▲ | 0.19% |
| 2025-03-31 | 4073 | ジィ・シィ | 23,400 | 0.93% | 670 | 676 | 641 | 643 | 25,600 | ▲ | 0.05% |
| 2025-04-01 | 4073 | ジィ・シィ | 22,000 | 0.87% | 643 | 667 | 612 | 618 | 60,300 | ▼ | -0.06% |
| 2025-04-07 | 4073 | ジィ・シィ | 19,900 | 0.79% | 500 | 522 | 475 | 475 | 41,500 | ▼ | -0.07% |
| 2025-04-10 | 4073 | ジィ・シィ | 13,000 | 0.51% | 553 | 553 | 521 | 521 | 26,800 | ▼ | -0.28% |
| 2025-04-11 | 4073 | ジィ・シィ | 8,300 | 0.33% | 501 | 550 | 501 | 550 | 34,400 | ▼ | -0.18% |
| 2024-03-01 | 4080 | 田中化研 | 294,135 | 0.90% | 1,069 | 1,093 | 1,054 | 1,054 | 152,200 | ▲ | 0.02% |
| 2024-03-04 | 4080 | 田中化研 | 332,630 | 1.02% | 1,050 | 1,051 | 1,008 | 1,008 | 270,000 | ▲ | 0.12% |
| 2024-03-11 | 4080 | 田中化研 | 322,399 | 0.99% | 982 | 1,009 | 980 | 988 | 122,900 | ▼ | -0.03% |
| 2024-04-01 | 4080 | 田中化研 | 328,124 | 1.00% | 1,017 | 1,023 | 973 | 977 | 198,300 | ▲ | 0.01% |
| 2024-04-05 | 4080 | 田中化研 | 321,930 | 0.98% | 943 | 970 | 941 | 969 | 67,400 | ▼ | -0.02% |
| 2024-05-10 | 4080 | 田中化研 | 266,742 | 0.81% | 970 | 1,000 | 950 | 955 | 226,600 | ▼ | -0.16% |
| 2024-05-13 | 4080 | 田中化研 | 219,340 | 0.67% | 947 | 1,025 | 942 | 1,023 | 258,000 | ▼ | -0.14% |
| 2024-05-14 | 4080 | 田中化研 | 191,346 | 0.58% | 1,023 | 1,058 | 1,022 | 1,038 | 138,500 | ▼ | -0.09% |
| 2024-05-27 | 4080 | 田中化研 | 150,150 | 0.46% | 1,006 | 1,042 | 1,002 | 1,042 | 117,300 | ▼ | -0.11% |
| 2024-11-13 | 4112 | 保土谷 | 51,736 | 0.61% | 4,420 | 4,460 | 4,190 | 4,230 | 205,300 | ▲ | 0.31% |
| 2024-11-14 | 4112 | 保土谷 | 44,206 | 0.52% | 3,810 | 3,940 | 3,740 | 3,815 | 511,800 | ▼ | -0.08% |
| 2024-11-15 | 4112 | 保土谷 | 28,679 | 0.34% | 3,825 | 3,920 | 3,780 | 3,835 | 171,600 | ▼ | -0.18% |
| 2024-12-18 | 4112 | 保土谷 | 42,963 | 0.51% | 3,725 | 3,735 | 3,705 | 3,705 | 34,700 | ▲ | 0.10% |
| 2024-12-20 | 4112 | 保土谷 | 52,064 | 0.61% | 3,660 | 3,700 | 3,645 | 3,650 | 61,500 | ▲ | 0.09% |
| 2024-12-27 | 4112 | 保土谷 | 47,322 | 0.56% | 3,785 | 3,855 | 3,785 | 3,855 | 47,800 | ▼ | -0.04% |
| 2025-01-20 | 4112 | 保土谷 | 41,433 | 0.49% | 3,600 | 3,610 | 3,565 | 3,575 | 19,800 | ▼ | -0.07% |
| 2025-01-27 | 4112 | 保土谷 | 44,759 | 0.53% | 3,735 | 3,735 | 3,675 | 3,690 | 32,500 | ▲ | 0.04% |
| 2025-01-30 | 4112 | 保土谷 | 52,601 | 0.62% | 3,700 | 3,700 | 3,650 | 3,670 | 28,000 | ▲ | 0.08% |
| 2025-01-30 | 4112 | 保土谷 | 52,601 | 0.62% | 3,700 | 3,700 | 3,650 | 3,670 | 28,000 | ▲ | 0.08% |
| 2025-02-05 | 4112 | 保土谷 | 50,127 | 0.59% | 3,635 | 3,645 | 3,595 | 3,640 | 36,600 | ▼ | -0.03% |
| 2025-02-05 | 4112 | 保土谷 | 50,127 | 0.59% | 3,635 | 3,645 | 3,595 | 3,640 | 36,600 | ▼ | -0.03% |
| 2025-02-10 | 4112 | 保土谷 | 51,818 | 0.61% | 3,700 | 3,740 | 3,690 | 3,735 | 32,200 | ▲ | 0.02% |
| 2025-02-10 | 4112 | 保土谷 | 51,818 | 0.61% | 3,700 | 3,740 | 3,690 | 3,735 | 32,200 | ▲ | 0.02% |
| 2025-02-13 | 4112 | 保土谷 | 61,583 | 0.73% | 3,840 | 3,840 | 3,785 | 3,795 | 80,100 | ▲ | 0.12% |
| 2025-02-14 | 4112 | 保土谷 | 76,498 | 0.90% | 3,305 | 3,350 | 3,280 | 3,305 | 370,200 | ▲ | 0.17% |
| 2025-02-17 | 4112 | 保土谷 | 74,423 | 0.88% | 3,315 | 3,315 | 3,265 | 3,265 | 154,400 | ▼ | -0.02% |
| 2025-02-18 | 4112 | 保土谷 | 77,512 | 0.92% | 3,270 | 3,270 | 3,220 | 3,235 | 86,300 | ▲ | 0.04% |
| 2025-02-25 | 4112 | 保土谷 | 75,084 | 0.89% | 3,100 | 3,150 | 3,090 | 3,130 | 49,300 | ▼ | -0.03% |
| 2025-02-27 | 4112 | 保土谷 | 66,193 | 0.78% | 3,180 | 3,190 | 3,145 | 3,175 | 52,000 | ▼ | -0.10% |
| 2025-02-28 | 4112 | 保土谷 | 71,402 | 0.84% | 3,140 | 3,140 | 3,090 | 3,115 | 70,900 | ▲ | 0.05% |
| 2025-03-04 | 4112 | 保土谷 | 62,808 | 0.74% | 3,120 | 3,160 | 3,085 | 3,140 | 56,400 | ▼ | -0.09% |
| 2025-03-05 | 4112 | 保土谷 | 52,909 | 0.62% | 3,140 | 3,210 | 3,140 | 3,190 | 66,700 | ▼ | -0.12% |
| 2025-03-06 | 4112 | 保土谷 | 44,420 | 0.52% | 3,225 | 3,275 | 3,210 | 3,250 | 50,300 | ▼ | -0.09% |
| 2025-03-12 | 4112 | 保土谷 | 40,848 | 0.48% | 3,220 | 3,285 | 3,195 | 3,285 | 56,900 | ▼ | -0.04% |
| 2025-03-25 | 4112 | 保土谷 | 44,380 | 0.52% | 3,295 | 3,325 | 3,275 | 3,295 | 34,900 | ▲ | 0.11% |
| 2025-04-02 | 4112 | 保土谷 | 82,605 | 0.49% | 1,564 | 1,578 | 1,553 | 1,561 | 61,100 | ▼ | -0.03% |
| 2025-02-13 | 4165 | プレイド | 291,200 | 0.71% | 960 | 966 | 939 | 957 | 1,649,900 | ▲ | 0.27% |
| 2025-02-17 | 4165 | プレイド | 57,400 | 0.14% | 1,347 | 1,407 | 1,261 | 1,301 | 12,659,400 | ▼ | -0.56% |
| 2025-03-12 | 4165 | プレイド | 231,200 | 0.56% | 1,035 | 1,153 | 1,031 | 1,126 | 4,942,100 | ▲ | 0.30% |
| 2025-03-13 | 4165 | プレイド | 285,600 | 0.69% | 1,151 | 1,170 | 1,116 | 1,139 | 3,313,500 | ▲ | 0.12% |
| 2025-03-14 | 4165 | プレイド | 294,900 | 0.72% | 1,130 | 1,135 | 1,084 | 1,114 | 1,920,900 | ▲ | 0.03% |
| 2025-03-17 | 4165 | プレイド | 328,600 | 0.80% | 1,134 | 1,217 | 1,121 | 1,185 | 2,570,300 | ▲ | 0.08% |
| 2025-03-18 | 4165 | プレイド | 410,500 | 1.00% | 1,189 | 1,246 | 1,155 | 1,167 | 2,273,300 | ▲ | 0.19% |
| 2025-03-21 | 4165 | プレイド | 499,500 | 1.22% | 1,138 | 1,148 | 1,069 | 1,069 | 1,510,600 | ▲ | 0.21% |
| 2025-03-24 | 4165 | プレイド | 469,000 | 1.14% | 1,098 | 1,112 | 1,053 | 1,062 | 1,052,600 | ▼ | -0.08% |
| 2025-03-26 | 4165 | プレイド | 512,100 | 1.25% | 1,100 | 1,124 | 1,059 | 1,115 | 1,355,500 | ▲ | 0.11% |
| 2025-03-27 | 4165 | プレイド | 654,500 | 1.60% | 1,116 | 1,152 | 1,096 | 1,106 | 1,759,600 | ▲ | 0.35% |
| 2025-03-28 | 4165 | プレイド | 741,200 | 1.81% | 1,106 | 1,134 | 1,070 | 1,079 | 1,029,300 | ▲ | 0.20% |
| 2025-03-31 | 4165 | プレイド | 689,900 | 1.69% | 1,041 | 1,061 | 1,032 | 1,061 | 939,400 | ▼ | -0.12% |
| 2025-04-01 | 4165 | プレイド | 709,300 | 1.73% | 1,052 | 1,052 | 986 | 996 | 1,658,600 | ▲ | 0.04% |
| 2025-04-02 | 4165 | プレイド | 662,800 | 1.62% | 1,011 | 1,038 | 982 | 1,023 | 1,189,800 | ▼ | -0.10% |
| 2025-04-03 | 4165 | プレイド | 636,400 | 1.55% | 963 | 1,041 | 946 | 1,019 | 1,540,900 | ▼ | -0.07% |
| 2025-04-04 | 4165 | プレイド | 656,000 | 1.60% | 1,005 | 1,018 | 947 | 984 | 1,586,100 | ▲ | 0.05% |
| 2025-04-07 | 4165 | プレイド | 647,000 | 1.58% | 909 | 971 | 881 | 911 | 1,780,000 | ▼ | -0.02% |
| 2025-04-08 | 4165 | プレイド | 660,300 | 1.61% | 968 | 1,013 | 966 | 980 | 1,301,800 | ▲ | 0.03% |
| 2025-04-10 | 4165 | プレイド | 605,300 | 1.48% | 1,014 | 1,044 | 987 | 1,041 | 1,428,200 | ▼ | -0.13% |
| 2025-04-11 | 4165 | プレイド | 647,200 | 1.58% | 997 | 1,117 | 993 | 1,107 | 1,699,800 | ▲ | 0.10% |
| 2025-04-14 | 4165 | プレイド | 685,500 | 1.67% | 1,109 | 1,185 | 1,095 | 1,139 | 1,808,900 | ▲ | 0.08% |
| 2025-04-15 | 4165 | プレイド | 619,200 | 1.51% | 1,158 | 1,159 | 1,092 | 1,109 | 1,265,500 | ▼ | -0.15% |
| 2025-04-16 | 4165 | プレイド | 557,500 | 1.36% | 1,110 | 1,114 | 1,053 | 1,064 | 945,000 | ▼ | -0.14% |
| 2024-05-21 | 4167 | ココペリ | 126,858 | 1.60% | 419 | 419 | 411 | 411 | 27,200 | ▲ | 0.04% |
| 2024-05-31 | 4167 | ココペリ | 126,554 | 1.59% | 405 | 433 | 403 | 427 | 60,100 | ▼ | -0.01% |
| 2024-06-06 | 4167 | ココペリ | 126,860 | 1.60% | 461 | 475 | 457 | 462 | 115,100 | ▲ | 0.01% |
| 2024-06-10 | 4167 | ココペリ | 126,550 | 1.59% | 455 | 458 | 435 | 441 | 68,700 | ▼ | -0.01% |
| 2024-06-11 | 4167 | ココペリ | 126,660 | 1.60% | 446 | 456 | 445 | 445 | 35,600 | ▲ | 0.01% |
| 2024-06-12 | 4167 | ココペリ | 126,535 | 1.59% | 445 | 446 | 437 | 441 | 38,200 | ▼ | -0.01% |
| 2024-06-14 | 4167 | ココペリ | 126,682 | 1.60% | 435 | 443 | 435 | 441 | 13,700 | ▲ | 0.01% |
| 2024-06-19 | 4167 | ココペリ | 120,327 | 1.52% | 451 | 484 | 448 | 462 | 720,500 | ▼ | -0.08% |
| 2024-06-20 | 4167 | ココペリ | 115,357 | 1.45% | 463 | 483 | 453 | 476 | 305,900 | ▼ | -0.07% |
| 2024-06-21 | 4167 | ココペリ | 130,355 | 1.64% | 474 | 488 | 455 | 459 | 338,600 | ▲ | 0.18% |
| 2024-07-08 | 4167 | ココペリ | 126,176 | 1.59% | 534 | 571 | 534 | 563 | 517,100 | ▼ | -0.04% |
| 2024-07-10 | 4167 | ココペリ | 133,389 | 1.68% | 568 | 575 | 550 | 560 | 242,200 | ▲ | 0.08% |
| 2024-07-11 | 4167 | ココペリ | 134,659 | 1.70% | 561 | 561 | 524 | 534 | 269,000 | ▲ | 0.02% |
| 2024-07-16 | 4167 | ココペリ | 134,084 | 1.69% | 585 | 611 | 580 | 587 | 404,700 | ▼ | -0.01% |
| 2024-07-17 | 4167 | ココペリ | 137,955 | 1.74% | 586 | 595 | 578 | 581 | 119,400 | ▲ | 0.05% |
| 2024-07-18 | 4167 | ココペリ | 133,405 | 1.68% | 577 | 605 | 555 | 556 | 282,100 | ▼ | -0.06% |
| 2024-07-23 | 4167 | ココペリ | 139,591 | 1.76% | 538 | 553 | 525 | 540 | 232,700 | ▲ | 0.08% |
| 2024-07-24 | 4167 | ココペリ | 147,891 | 1.86% | 540 | 543 | 495 | 495 | 310,300 | ▲ | 0.10% |
| 2024-07-26 | 4167 | ココペリ | 151,375 | 1.91% | 509 | 534 | 507 | 515 | 122,600 | ▲ | 0.04% |
| 2024-07-29 | 4167 | ココペリ | 145,475 | 1.83% | 518 | 518 | 493 | 499 | 140,300 | ▼ | -0.07% |
| 2024-08-02 | 4167 | ココペリ | 139,770 | 1.76% | 465 | 472 | 450 | 450 | 181,700 | ▼ | -0.07% |
| 2024-08-07 | 4167 | ココペリ | 125,279 | 1.58% | 371 | 408 | 367 | 382 | 408,200 | ▼ | -0.17% |
| 2024-08-08 | 4167 | ココペリ | 132,379 | 1.67% | 381 | 405 | 371 | 390 | 107,000 | ▲ | 0.08% |
| 2024-08-09 | 4167 | ココペリ | 143,179 | 1.80% | 395 | 400 | 377 | 382 | 74,600 | ▲ | 0.13% |
| 2024-08-13 | 4167 | ココペリ | 139,758 | 1.76% | 381 | 413 | 381 | 405 | 77,800 | ▼ | -0.04% |
| 2024-08-14 | 4167 | ココペリ | 146,658 | 1.85% | 406 | 417 | 400 | 411 | 57,200 | ▲ | 0.09% |
| 2024-08-16 | 4167 | ココペリ | 156,562 | 1.97% | 467 | 477 | 447 | 459 | 150,000 | ▲ | 0.11% |
| 2024-08-19 | 4167 | ココペリ | 160,962 | 2.03% | 451 | 457 | 434 | 436 | 90,600 | ▲ | 0.05% |
| 2024-08-22 | 4167 | ココペリ | 154,361 | 1.94% | 439 | 467 | 437 | 461 | 92,400 | ▼ | -0.08% |
| 2024-09-02 | 4167 | ココペリ | 167,435 | 2.11% | 461 | 477 | 458 | 464 | 144,200 | ▲ | 0.08% |
| 2024-09-04 | 4167 | ココペリ | 184,615 | 2.33% | 470 | 485 | 465 | 474 | 138,700 | ▲ | 0.22% |
| 2024-09-06 | 4167 | ココペリ | 196,236 | 2.47% | 487 | 487 | 460 | 473 | 60,700 | ▲ | 0.14% |
| 2024-09-10 | 4167 | ココペリ | 199,365 | 2.51% | 472 | 472 | 461 | 461 | 21,200 | ▲ | 0.03% |
| 2024-09-11 | 4167 | ココペリ | 197,544 | 2.49% | 461 | 463 | 427 | 434 | 61,400 | ▼ | -0.01% |
| 2024-09-24 | 4167 | ココペリ | 189,445 | 2.39% | 433 | 433 | 419 | 424 | 73,000 | ▼ | -0.11% |
| 2024-09-25 | 4167 | ココペリ | 190,955 | 2.41% | 424 | 424 | 403 | 407 | 58,500 | ▲ | 0.02% |
| 2024-10-02 | 4167 | ココペリ | 198,978 | 2.51% | 395 | 399 | 390 | 392 | 50,200 | ▲ | 0.09% |
| 2024-10-11 | 4167 | ココペリ | 206,566 | 2.60% | 379 | 380 | 376 | 378 | 17,900 | ▲ | 0.09% |
| 2024-10-15 | 4167 | ココペリ | 204,268 | 2.58% | 377 | 380 | 372 | 376 | 27,100 | ▼ | -0.02% |
| 2024-11-12 | 4167 | ココペリ | 207,331 | 2.61% | 410 | 410 | 398 | 401 | 64,100 | ▲ | 0.02% |
| 2024-11-19 | 4167 | ココペリ | 195,985 | 2.47% | 378 | 399 | 377 | 399 | 41,900 | ▼ | -0.13% |
| 2024-12-04 | 4167 | ココペリ | 198,248 | 2.50% | 389 | 398 | 389 | 396 | 30,500 | ▲ | 0.02% |
| 2024-12-13 | 4167 | ココペリ | 207,036 | 2.61% | 357 | 392 | 357 | 365 | 176,400 | ▲ | 0.10% |
| 2024-12-24 | 4167 | ココペリ | 217,649 | 2.74% | 327 | 327 | 320 | 322 | 75,600 | ▲ | 0.13% |
| 2025-01-16 | 4167 | ココペリ | 221,865 | 2.80% | 333 | 336 | 330 | 334 | 18,900 | ▲ | 0.05% |
| 2025-02-04 | 4167 | ココペリ | 229,941 | 2.90% | 342 | 352 | 340 | 350 | 14,400 | ▲ | 0.10% |
| 2025-02-04 | 4167 | ココペリ | 229,941 | 2.90% | 342 | 352 | 340 | 350 | 14,400 | ▲ | 0.10% |
| 2025-02-17 | 4167 | ココペリ | 228,864 | 2.89% | 400 | 400 | 377 | 396 | 347,000 | ▼ | -0.00% |
| 2025-02-18 | 4167 | ココペリ | 232,544 | 2.93% | 407 | 423 | 389 | 395 | 236,300 | ▲ | 0.04% |
| 2025-02-25 | 4167 | ココペリ | 237,816 | 3.00% | 407 | 408 | 390 | 395 | 53,900 | ▲ | 0.06% |
| 2025-02-27 | 4167 | ココペリ | 237,299 | 2.99% | 394 | 399 | 389 | 389 | 15,200 | ▼ | -0.00% |
| 2025-03-03 | 4167 | ココペリ | 237,860 | 3.00% | 378 | 393 | 374 | 385 | 33,700 | ▲ | 0.00% |
| 2025-03-04 | 4167 | ココペリ | 236,765 | 2.99% | 378 | 380 | 371 | 373 | 23,000 | ▼ | -0.00% |
| 2025-03-05 | 4167 | ココペリ | 237,512 | 3.00% | 373 | 378 | 368 | 376 | 17,600 | ▲ | 0.00% |
| 2025-04-04 | 4167 | ココペリ | 246,459 | 3.11% | 325 | 332 | 301 | 321 | 95,900 | ▲ | 0.10% |
| 2024-03-14 | 4168 | ヤプリ | 80,900 | 0.62% | 981 | 981 | 891 | 900 | 545,200 | ▲ | 0.47% |
| 2024-03-15 | 4168 | ヤプリ | 180,900 | 1.39% | 877 | 884 | 814 | 829 | 603,800 | ▲ | 0.76% |
| 2024-03-18 | 4168 | ヤプリ | 239,000 | 1.84% | 839 | 860 | 819 | 851 | 316,000 | ▲ | 0.45% |
| 2024-03-21 | 4168 | ヤプリ | 228,700 | 1.76% | 870 | 915 | 865 | 912 | 256,700 | ▼ | -0.08% |
| 2024-03-27 | 4168 | ヤプリ | 217,600 | 1.67% | 904 | 908 | 882 | 884 | 76,300 | ▼ | -0.09% |
| 2024-04-02 | 4168 | ヤプリ | 224,000 | 1.72% | 890 | 891 | 859 | 868 | 92,700 | ▲ | 0.05% |
| 2024-04-18 | 4168 | ヤプリ | 220,100 | 1.69% | 812 | 846 | 808 | 839 | 34,200 | ▼ | -0.03% |
| 2024-04-26 | 4168 | ヤプリ | 224,300 | 1.73% | 833 | 847 | 827 | 840 | 44,100 | ▲ | 0.04% |
| 2024-04-30 | 4168 | ヤプリ | 219,900 | 1.69% | 854 | 865 | 851 | 860 | 40,400 | ▼ | -0.04% |
| 2024-05-01 | 4168 | ヤプリ | 220,900 | 1.70% | 846 | 851 | 835 | 838 | 38,600 | ▲ | 0.01% |
| 2024-05-07 | 4168 | ヤプリ | 220,100 | 1.69% | 849 | 865 | 841 | 860 | 83,300 | ▼ | -0.01% |
| 2024-05-08 | 4168 | ヤプリ | 221,100 | 1.70% | 865 | 871 | 849 | 864 | 76,100 | ▲ | 0.01% |
| 2024-05-15 | 4168 | ヤプリ | 247,000 | 1.90% | 851 | 856 | 788 | 798 | 381,000 | ▲ | 0.19% |
| 2024-05-16 | 4168 | ヤプリ | 244,300 | 1.88% | 802 | 802 | 752 | 764 | 263,300 | ▼ | -0.02% |
| 2024-05-17 | 4168 | ヤプリ | 247,400 | 1.90% | 761 | 784 | 754 | 777 | 139,400 | ▲ | 0.02% |
| 2024-05-20 | 4168 | ヤプリ | 241,100 | 1.86% | 777 | 811 | 771 | 798 | 109,500 | ▼ | -0.03% |
| 2024-05-21 | 4168 | ヤプリ | 247,800 | 1.91% | 793 | 798 | 766 | 767 | 99,300 | ▲ | 0.04% |
| 2024-05-30 | 4168 | ヤプリ | 242,700 | 1.87% | 667 | 679 | 657 | 669 | 145,900 | ▼ | -0.03% |
| 2024-06-12 | 4168 | ヤプリ | 231,500 | 1.78% | 683 | 689 | 679 | 686 | 113,300 | ▼ | -0.09% |
| 2024-06-14 | 4168 | ヤプリ | 218,600 | 1.68% | 671 | 686 | 666 | 674 | 145,100 | ▼ | -0.10% |
| 2024-06-18 | 4168 | ヤプリ | 204,800 | 1.58% | 671 | 681 | 648 | 655 | 165,100 | ▼ | -0.09% |
| 2024-06-19 | 4168 | ヤプリ | 189,800 | 1.46% | 658 | 673 | 658 | 669 | 108,200 | ▼ | -0.12% |
| 2024-06-20 | 4168 | ヤプリ | 157,500 | 1.21% | 667 | 697 | 667 | 688 | 155,900 | ▼ | -0.25% |
| 2024-06-21 | 4168 | ヤプリ | 98,100 | 0.75% | 688 | 727 | 688 | 713 | 263,300 | ▼ | -0.46% |
| 2024-06-24 | 4168 | ヤプリ | 64,600 | 0.49% | 706 | 708 | 689 | 694 | 165,700 | ▼ | -0.26% |
| 2024-03-06 | 4169 | エネチェンジ | 346,600 | 0.99% | 1,060 | 1,113 | 1,050 | 1,085 | 403,900 | ▼ | -0.04% |
| 2024-03-07 | 4169 | エネチェンジ | 296,300 | 0.85% | 1,055 | 1,069 | 1,005 | 1,015 | 1,220,300 | ▼ | -0.14% |
| 2024-03-11 | 4169 | エネチェンジ | 240,400 | 0.69% | 907 | 912 | 882 | 894 | 1,011,700 | ▼ | -0.16% |
| 2024-03-13 | 4169 | エネチェンジ | 244,000 | 0.70% | 905 | 915 | 849 | 870 | 1,036,000 | ▲ | 0.01% |
| 2024-03-14 | 4169 | エネチェンジ | 191,500 | 0.55% | 866 | 907 | 851 | 893 | 932,000 | ▼ | -0.14% |
| 2024-03-15 | 4169 | エネチェンジ | 141,100 | 0.40% | 886 | 913 | 878 | 896 | 710,400 | ▼ | -0.15% |
| 2024-03-19 | 4169 | エネチェンジ | 203,986 | 0.58% | 898 | 904 | 868 | 876 | 740,100 | ▲ | 0.17% |
| 2024-03-21 | 4169 | エネチェンジ | 135,086 | 0.38% | 881 | 927 | 881 | 911 | 1,015,200 | ▼ | -0.19% |
| 2024-03-01 | 4176 | ココナラ | 417,737 | 1.74% | 538 | 560 | 530 | 533 | 983,600 | ▼ | -0.08% |
| 2024-03-04 | 4176 | ココナラ | 445,592 | 1.86% | 540 | 551 | 515 | 519 | 1,209,700 | ▲ | 0.12% |
| 2024-03-05 | 4176 | ココナラ | 466,687 | 1.95% | 510 | 511 | 493 | 501 | 1,190,400 | ▲ | 0.08% |
| 2024-03-06 | 4176 | ココナラ | 444,822 | 1.85% | 489 | 509 | 478 | 496 | 1,043,000 | ▼ | -0.09% |
| 2024-03-07 | 4176 | ココナラ | 477,430 | 1.99% | 500 | 503 | 463 | 466 | 1,830,100 | ▲ | 0.13% |
| 2024-03-08 | 4176 | ココナラ | 509,704 | 2.13% | 461 | 470 | 455 | 456 | 894,300 | ▲ | 0.13% |
| 2024-03-14 | 4176 | ココナラ | 531,270 | 2.22% | 442 | 451 | 435 | 443 | 612,400 | ▲ | 0.09% |
| 2024-03-15 | 4176 | ココナラ | 497,727 | 2.08% | 439 | 444 | 418 | 424 | 996,900 | ▼ | -0.14% |
| 2024-03-19 | 4176 | ココナラ | 519,529 | 2.17% | 425 | 434 | 418 | 428 | 562,800 | ▲ | 0.08% |
| 2024-03-21 | 4176 | ココナラ | 565,121 | 2.36% | 435 | 435 | 418 | 422 | 622,900 | ▲ | 0.18% |
| 2024-03-25 | 4176 | ココナラ | 586,513 | 2.45% | 409 | 416 | 391 | 392 | 995,900 | ▲ | 0.09% |
| 2024-03-26 | 4176 | ココナラ | 547,592 | 2.28% | 389 | 390 | 373 | 384 | 1,155,600 | ▼ | -0.17% |
| 2024-03-27 | 4176 | ココナラ | 558,070 | 2.33% | 388 | 388 | 373 | 375 | 622,600 | ▲ | 0.05% |
| 2024-03-29 | 4176 | ココナラ | 524,100 | 2.19% | 390 | 410 | 387 | 405 | 821,500 | ▼ | -0.14% |
| 2024-04-01 | 4176 | ココナラ | 553,151 | 2.31% | 405 | 409 | 385 | 385 | 730,600 | ▲ | 0.12% |
| 2024-04-03 | 4176 | ココナラ | 538,838 | 2.25% | 367 | 372 | 356 | 359 | 849,700 | ▼ | -0.06% |
| 2024-04-10 | 4176 | ココナラ | 569,529 | 2.38% | 382 | 384 | 370 | 370 | 437,200 | ▲ | 0.12% |
| 2024-04-12 | 4176 | ココナラ | 590,968 | 2.47% | 373 | 377 | 365 | 369 | 507,800 | ▲ | 0.09% |
| 2024-04-16 | 4176 | ココナラ | 536,953 | 2.24% | 369 | 392 | 342 | 387 | 1,642,900 | ▼ | -0.23% |
| 2024-04-18 | 4176 | ココナラ | 446,870 | 1.86% | 386 | 420 | 378 | 411 | 1,270,800 | ▼ | -0.38% |
| 2024-04-19 | 4176 | ココナラ | 460,984 | 1.92% | 406 | 410 | 387 | 390 | 969,600 | ▲ | 0.05% |
| 2024-04-22 | 4176 | ココナラ | 421,971 | 1.76% | 391 | 400 | 386 | 397 | 471,900 | ▼ | -0.15% |
| 2024-04-23 | 4176 | ココナラ | 393,894 | 1.64% | 405 | 418 | 400 | 414 | 596,600 | ▼ | -0.12% |
| 2024-04-24 | 4176 | ココナラ | 432,964 | 1.81% | 419 | 424 | 408 | 408 | 658,600 | ▲ | 0.17% |
| 2024-04-25 | 4176 | ココナラ | 427,849 | 1.78% | 402 | 408 | 397 | 400 | 588,800 | ▼ | -0.03% |
| 2024-04-30 | 4176 | ココナラ | 384,298 | 1.60% | 384 | 393 | 381 | 385 | 358,300 | ▼ | -0.17% |
| 2024-05-01 | 4176 | ココナラ | 371,560 | 1.55% | 380 | 383 | 371 | 376 | 451,000 | ▼ | -0.05% |
| 2024-05-02 | 4176 | ココナラ | 341,021 | 1.42% | 379 | 391 | 376 | 376 | 431,400 | ▼ | -0.13% |
| 2024-05-07 | 4176 | ココナラ | 316,102 | 1.32% | 382 | 397 | 382 | 392 | 492,000 | ▼ | -0.09% |
| 2024-05-14 | 4176 | ココナラ | 257,330 | 1.07% | 396 | 408 | 395 | 405 | 359,200 | ▼ | -0.25% |
| 2024-05-16 | 4176 | ココナラ | 236,299 | 0.98% | 410 | 415 | 400 | 409 | 609,300 | ▼ | -0.09% |
| 2024-05-17 | 4176 | ココナラ | 470,208 | 1.96% | 446 | 453 | 396 | 396 | 6,618,100 | ▲ | 0.98% |
| 2024-05-20 | 4176 | ココナラ | 63,365 | 0.26% | 397 | 439 | 390 | 430 | 4,204,100 | ▼ | -1.70% |
| 2024-05-21 | 4176 | ココナラ | 156,331 | 0.65% | 430 | 437 | 418 | 420 | 1,139,700 | ▲ | 0.39% |
| 2024-05-23 | 4176 | ココナラ | 130,597 | 0.54% | 414 | 417 | 400 | 403 | 432,700 | ▼ | -0.10% |
| 2024-05-24 | 4176 | ココナラ | 146,970 | 0.61% | 400 | 412 | 392 | 398 | 633,100 | ▲ | 0.06% |
| 2024-05-27 | 4176 | ココナラ | 138,124 | 0.57% | 400 | 404 | 392 | 403 | 334,300 | ▼ | -0.04% |
| 2024-05-28 | 4176 | ココナラ | 76,593 | 0.32% | 404 | 420 | 402 | 419 | 741,400 | ▼ | -0.24% |
| 2024-05-29 | 4176 | ココナラ | 120,368 | 0.50% | 422 | 422 | 407 | 408 | 360,500 | ▲ | 0.18% |
| 2024-05-30 | 4176 | ココナラ | 110,827 | 0.46% | 400 | 408 | 396 | 401 | 445,600 | ▼ | -0.03% |
| 2024-06-03 | 4176 | ココナラ | 200,262 | 0.83% | 402 | 402 | 374 | 383 | 989,000 | ▲ | 0.36% |
| 2024-06-05 | 4176 | ココナラ | 240,729 | 1.00% | 390 | 391 | 383 | 385 | 226,900 | ▲ | 0.17% |
| 2024-06-06 | 4176 | ココナラ | 295,135 | 1.23% | 387 | 388 | 374 | 374 | 327,300 | ▲ | 0.23% |
| 2024-06-07 | 4176 | ココナラ | 285,023 | 1.19% | 371 | 381 | 369 | 377 | 269,200 | ▼ | -0.04% |
| 2024-06-11 | 4176 | ココナラ | 244,345 | 1.02% | 380 | 388 | 377 | 386 | 308,100 | ▼ | -0.16% |
| 2024-06-12 | 4176 | ココナラ | 321,263 | 1.34% | 382 | 387 | 376 | 377 | 269,100 | ▲ | 0.32% |
| 2024-06-13 | 4176 | ココナラ | 297,084 | 1.24% | 378 | 382 | 365 | 369 | 336,800 | ▼ | -0.10% |
| 2024-06-20 | 4176 | ココナラ | 274,424 | 1.14% | 373 | 379 | 369 | 370 | 144,200 | ▼ | -0.10% |
| 2024-06-21 | 4176 | ココナラ | 260,147 | 1.08% | 372 | 385 | 371 | 381 | 303,900 | ▼ | -0.05% |
| 2024-06-26 | 4176 | ココナラ | 265,687 | 1.11% | 390 | 394 | 384 | 386 | 396,000 | ▲ | 0.03% |
| 2024-06-27 | 4176 | ココナラ | 236,253 | 0.98% | 389 | 396 | 386 | 396 | 290,800 | ▼ | -0.13% |
| 2024-07-01 | 4176 | ココナラ | 276,941 | 1.15% | 393 | 396 | 379 | 380 | 428,400 | ▲ | 0.16% |
| 2024-07-04 | 4176 | ココナラ | 287,187 | 1.20% | 386 | 390 | 380 | 382 | 187,900 | ▲ | 0.05% |
| 2024-07-04 | 4176 | ココナラ | 287,187 | 1.20% | 386 | 390 | 380 | 382 | 187,900 | ▲ | 0.05% |
| 2024-07-05 | 4176 | ココナラ | 261,835 | 1.09% | 385 | 395 | 383 | 387 | 272,200 | ▼ | -0.10% |
| 2024-07-08 | 4176 | ココナラ | 233,884 | 0.97% | 389 | 398 | 389 | 396 | 263,800 | ▼ | -0.12% |
| 2024-07-10 | 4176 | ココナラ | 276,516 | 1.15% | 394 | 394 | 379 | 379 | 296,800 | ▲ | 0.17% |
| 2024-07-11 | 4176 | ココナラ | 198,128 | 0.82% | 386 | 393 | 377 | 392 | 353,000 | ▼ | -0.32% |
| 2024-07-16 | 4176 | ココナラ | 181,338 | 0.75% | 401 | 416 | 388 | 397 | 753,300 | ▼ | -0.06% |
| 2024-07-19 | 4176 | ココナラ | 208,386 | 0.87% | 408 | 409 | 395 | 396 | 337,300 | ▲ | 0.12% |
| 2024-07-22 | 4176 | ココナラ | 233,811 | 0.97% | 396 | 397 | 381 | 382 | 285,400 | ▲ | 0.09% |
| 2024-07-26 | 4176 | ココナラ | 246,722 | 1.03% | 377 | 381 | 372 | 372 | 219,700 | ▲ | 0.06% |
| 2024-07-31 | 4176 | ココナラ | 265,843 | 1.11% | 378 | 381 | 372 | 375 | 197,000 | ▲ | 0.08% |
| 2024-08-01 | 4176 | ココナラ | 304,754 | 1.27% | 371 | 372 | 351 | 354 | 666,300 | ▲ | 0.15% |
| 2024-08-02 | 4176 | ココナラ | 236,463 | 0.98% | 340 | 341 | 330 | 335 | 713,100 | ▼ | -0.29% |
| 2024-08-05 | 4176 | ココナラ | 173,161 | 0.72% | 300 | 310 | 255 | 255 | 1,679,800 | ▼ | -0.26% |
| 2024-08-08 | 4176 | ココナラ | 211,381 | 0.88% | 300 | 324 | 299 | 305 | 398,700 | ▲ | 0.16% |
| 2024-08-09 | 4176 | ココナラ | 229,907 | 0.96% | 311 | 316 | 302 | 307 | 302,000 | ▲ | 0.07% |
| 2024-08-13 | 4176 | ココナラ | 178,127 | 0.74% | 310 | 318 | 309 | 318 | 269,900 | ▼ | -0.21% |
| 2024-08-15 | 4176 | ココナラ | 205,061 | 0.85% | 319 | 323 | 318 | 321 | 197,800 | ▲ | 0.10% |
| 2024-08-16 | 4176 | ココナラ | 189,569 | 0.79% | 325 | 336 | 324 | 332 | 252,800 | ▼ | -0.05% |
| 2024-08-19 | 4176 | ココナラ | 211,987 | 0.88% | 332 | 334 | 324 | 327 | 272,800 | ▲ | 0.08% |
| 2024-08-20 | 4176 | ココナラ | 169,193 | 0.70% | 329 | 343 | 327 | 339 | 296,200 | ▼ | -0.18% |
| 2024-08-21 | 4176 | ココナラ | 191,693 | 0.80% | 338 | 344 | 333 | 333 | 183,700 | ▲ | 0.10% |
| 2024-08-29 | 4176 | ココナラ | 244,268 | 1.02% | 330 | 338 | 326 | 332 | 204,600 | ▲ | 0.04% |
| 2024-08-30 | 4176 | ココナラ | 226,476 | 0.94% | 330 | 337 | 329 | 337 | 133,900 | ▼ | -0.08% |
| 2024-09-03 | 4176 | ココナラ | 204,480 | 0.85% | 338 | 354 | 338 | 350 | 249,500 | ▼ | -0.08% |
| 2024-09-06 | 4176 | ココナラ | 215,749 | 0.90% | 342 | 344 | 330 | 332 | 166,400 | ▲ | 0.05% |
| 2024-09-09 | 4176 | ココナラ | 198,839 | 0.83% | 318 | 338 | 318 | 336 | 184,600 | ▼ | -0.07% |
| 2024-09-10 | 4176 | ココナラ | 216,471 | 0.90% | 337 | 340 | 335 | 335 | 83,600 | ▲ | 0.07% |
| 2024-09-13 | 4176 | ココナラ | 224,936 | 0.94% | 331 | 334 | 329 | 330 | 72,600 | ▲ | 0.06% |
| 2024-09-26 | 4176 | ココナラ | 215,153 | 0.89% | 335 | 340 | 332 | 334 | 183,700 | ▼ | -0.04% |
| 2024-09-30 | 4176 | ココナラ | 221,469 | 0.92% | 328 | 337 | 327 | 328 | 226,300 | ▲ | 0.03% |
| 2024-10-07 | 4176 | ココナラ | 247,719 | 1.03% | 339 | 339 | 327 | 328 | 187,900 | ▲ | 0.10% |
| 2024-10-08 | 4176 | ココナラ | 266,576 | 1.11% | 327 | 328 | 316 | 317 | 251,800 | ▲ | 0.08% |
| 2024-10-09 | 4176 | ココナラ | 242,651 | 1.01% | 321 | 322 | 315 | 322 | 156,400 | ▼ | -0.10% |
| 2024-10-15 | 4176 | ココナラ | 229,388 | 0.95% | 297 | 310 | 293 | 299 | 823,400 | ▼ | -0.06% |
| 2024-10-16 | 4176 | ココナラ | 202,074 | 0.84% | 291 | 294 | 280 | 284 | 634,100 | ▼ | -0.10% |
| 2024-10-17 | 4176 | ココナラ | 220,154 | 0.92% | 285 | 286 | 278 | 281 | 278,200 | ▲ | 0.08% |
| 2024-10-21 | 4176 | ココナラ | 205,860 | 0.86% | 282 | 286 | 281 | 281 | 166,700 | ▼ | -0.06% |
| 2024-10-22 | 4176 | ココナラ | 229,712 | 0.96% | 281 | 281 | 266 | 267 | 481,900 | ▲ | 0.09% |
| 2024-10-23 | 4176 | ココナラ | 214,035 | 0.89% | 269 | 269 | 259 | 262 | 398,700 | ▼ | -0.06% |
| 2024-10-28 | 4176 | ココナラ | 173,905 | 0.72% | 264 | 281 | 264 | 280 | 424,500 | ▼ | -0.17% |
| 2024-11-01 | 4176 | ココナラ | 202,371 | 0.84% | 307 | 311 | 304 | 310 | 328,000 | ▲ | 0.12% |
| 2024-11-08 | 4176 | ココナラ | 179,594 | 0.75% | 312 | 321 | 310 | 319 | 378,900 | ▼ | -0.08% |
| 2024-11-11 | 4176 | ココナラ | 163,188 | 0.68% | 319 | 323 | 316 | 323 | 379,500 | ▼ | -0.06% |
| 2024-11-13 | 4176 | ココナラ | 139,349 | 0.58% | 325 | 332 | 324 | 326 | 358,100 | ▼ | -0.10% |
| 2024-11-14 | 4176 | ココナラ | 152,412 | 0.63% | 323 | 324 | 315 | 317 | 196,200 | ▲ | 0.05% |
| 2024-11-18 | 4176 | ココナラ | 137,738 | 0.57% | 313 | 330 | 313 | 326 | 207,800 | ▼ | -0.06% |
| 2024-12-04 | 4176 | ココナラ | 156,617 | 0.65% | 362 | 371 | 359 | 369 | 450,400 | ▲ | 0.08% |
| 2024-12-12 | 4176 | ココナラ | 120,222 | 0.50% | 398 | 421 | 396 | 416 | 465,500 | ▼ | -0.15% |
| 2024-12-13 | 4176 | ココナラ | 155,344 | 0.64% | 424 | 426 | 416 | 418 | 349,600 | ▲ | 0.14% |
| 2024-12-23 | 4176 | ココナラ | 183,251 | 0.76% | 395 | 400 | 392 | 397 | 268,100 | ▲ | 0.12% |
| 2024-12-27 | 4176 | ココナラ | 155,877 | 0.65% | 372 | 385 | 372 | 380 | 258,300 | ▼ | -0.10% |
| 2025-01-09 | 4176 | ココナラ | 138,210 | 0.57% | 344 | 344 | 338 | 338 | 261,200 | ▼ | -0.08% |
| 2025-01-10 | 4176 | ココナラ | 145,710 | 0.60% | 338 | 340 | 332 | 332 | 110,700 | ▲ | 0.03% |
| 2025-01-15 | 4176 | ココナラ | 118,922 | 0.49% | 353 | 366 | 337 | 350 | 801,200 | ▼ | -0.10% |
| 2024-10-15 | 4179 | ジーネクスト | 27,500 | 0.55% | 373 | 393 | 355 | 374 | 465,800 | ▲ | 0.20% |
| 2024-10-16 | 4179 | ジーネクスト | 36,800 | 0.73% | 368 | 368 | 334 | 339 | 276,700 | ▲ | 0.17% |
| 2024-10-17 | 4179 | ジーネクスト | 29,900 | 0.60% | 336 | 357 | 332 | 355 | 119,000 | ▼ | -0.13% |
| 2024-10-18 | 4179 | ジーネクスト | 29,300 | 0.58% | 355 | 358 | 342 | 344 | 67,600 | ▼ | -0.02% |
| 2024-10-21 | 4179 | ジーネクスト | 23,400 | 0.46% | 352 | 381 | 333 | 340 | 174,200 | ▼ | -0.11% |
| 2025-02-17 | 4179 | ジーネクスト | 34,500 | 0.65% | 481 | 485 | 460 | 485 | 248,100 | ▲ | 0.19% |
| 2025-02-18 | 4179 | ジーネクスト | 38,800 | 0.73% | 485 | 495 | 471 | 478 | 139,100 | ▲ | 0.07% |
| 2025-02-20 | 4179 | ジーネクスト | 34,800 | 0.65% | 490 | 520 | 486 | 488 | 203,500 | ▼ | -0.07% |
| 2025-02-25 | 4179 | ジーネクスト | 29,600 | 0.56% | 436 | 466 | 420 | 434 | 247,100 | ▼ | -0.08% |
| 2025-02-26 | 4179 | ジーネクスト | 20,900 | 0.39% | 435 | 444 | 411 | 428 | 178,900 | ▼ | -0.17% |
| 2025-02-27 | 4179 | ジーネクスト | 28,000 | 0.53% | 436 | 450 | 422 | 440 | 132,400 | ▲ | 0.14% |
| 2025-03-03 | 4179 | ジーネクスト | 25,900 | 0.49% | 408 | 420 | 398 | 401 | 92,200 | ▼ | -0.04% |
| 2025-03-05 | 4179 | ジーネクスト | 26,500 | 0.50% | 405 | 414 | 402 | 407 | 39,500 | ▲ | 0.01% |
| 2025-03-06 | 4179 | ジーネクスト | 24,600 | 0.46% | 412 | 435 | 412 | 430 | 78,600 | ▼ | -0.03% |
| 2025-03-24 | 4179 | ジーネクスト | 27,000 | 0.51% | 419 | 419 | 405 | 407 | 93,900 | ▲ | 0.04% |
| 2025-03-27 | 4179 | ジーネクスト | 25,500 | 0.48% | 423 | 426 | 398 | 400 | 160,700 | ▼ | -0.03% |
| 2025-04-10 | 4179 | ジーネクスト | 28,900 | 0.54% | 274 | 284 | 262 | 271 | 181,100 | ▲ | 0.17% |
| 2025-04-15 | 4179 | ジーネクスト | 49,300 | 0.93% | 306 | 325 | 302 | 308 | 617,900 | ▲ | 0.39% |
| 2025-04-16 | 4179 | ジーネクスト | 74,000 | 1.40% | 314 | 375 | 308 | 329 | 4,810,600 | ▲ | 0.46% |
| 2024-08-14 | 4180 | Ａｐｐｉｅｒ | 587,492 | 0.57% | 1,310 | 1,310 | 1,277 | 1,304 | 2,273,000 | ▲ | 0.22% |
| 2024-08-16 | 4180 | Ａｐｐｉｅｒ | 492,195 | 0.48% | 1,426 | 1,438 | 1,393 | 1,429 | 1,552,900 | ▼ | -0.08% |
| 2024-08-23 | 4180 | Ａｐｐｉｅｒ | 531,255 | 0.52% | 1,580 | 1,610 | 1,546 | 1,605 | 1,663,100 | ▲ | 0.04% |
| 2024-08-29 | 4180 | Ａｐｐｉｅｒ | 542,123 | 0.53% | 1,644 | 1,675 | 1,626 | 1,643 | 922,600 | ▲ | 0.04% |
| 2024-09-05 | 4180 | Ａｐｐｉｅｒ | 492,420 | 0.48% | 1,585 | 1,685 | 1,583 | 1,641 | 998,700 | ▼ | -0.05% |
| 2024-09-06 | 4180 | Ａｐｐｉｅｒ | 531,542 | 0.52% | 1,643 | 1,648 | 1,593 | 1,615 | 971,000 | ▲ | 0.04% |
| 2024-10-07 | 4180 | Ａｐｐｉｅｒ | 612,952 | 0.59% | 1,695 | 1,739 | 1,692 | 1,728 | 763,400 | ▼ | -0.03% |
| 2024-10-11 | 4180 | Ａｐｐｉｅｒ | 500,524 | 0.48% | 1,710 | 1,779 | 1,708 | 1,764 | 911,700 | ▼ | -0.10% |
| 2024-10-16 | 4180 | Ａｐｐｉｅｒ | 516,534 | 0.50% | 1,743 | 1,765 | 1,720 | 1,745 | 538,700 | ▲ | 0.02% |
| 2024-10-25 | 4180 | Ａｐｐｉｅｒ | 500,493 | 0.48% | 1,570 | 1,581 | 1,539 | 1,543 | 887,600 | ▼ | -0.02% |
| 2024-11-12 | 4180 | Ａｐｐｉｅｒ | 518,940 | 0.50% | 1,703 | 1,720 | 1,670 | 1,670 | 782,700 | ▲ | 0.02% |
| 2024-11-14 | 4180 | Ａｐｐｉｅｒ | 410,274 | 0.40% | 1,674 | 1,702 | 1,650 | 1,687 | 1,089,500 | ▼ | -0.09% |
| 2024-04-17 | 4185 | ＪＳＲ | 1,639,652 | 0.78% | 4,336 | 4,340 | 4,327 | 4,333 | 783,500 | ▲ | 0.63% |
| 2024-04-18 | 4185 | ＪＳＲ | 1,358,151 | 0.65% | 4,339 | 4,370 | 4,338 | 4,349 | 920,300 | ▼ | -0.13% |
| 2024-04-19 | 4185 | ＪＳＲ | 242,050 | 0.11% | 4,340 | 4,344 | 4,332 | 4,336 | 5,250,500 | ▼ | -0.54% |
| 2024-05-15 | 4187 | 大有機 | 112,484 | 0.50% | 3,410 | 3,410 | 3,255 | 3,335 | 85,700 | ▲ | 0.08% |
| 2024-05-29 | 4187 | 大有機 | 139,180 | 0.62% | 3,535 | 3,560 | 3,470 | 3,480 | 112,500 | ▲ | 0.12% |
| 2024-06-07 | 4187 | 大有機 | 131,174 | 0.58% | 3,420 | 3,500 | 3,400 | 3,465 | 67,300 | ▼ | -0.04% |
| 2024-06-11 | 4187 | 大有機 | 95,173 | 0.42% | 3,430 | 3,520 | 3,430 | 3,500 | 65,300 | ▼ | -0.15% |
| 2025-03-14 | 4205 | ゼオン | 1,083,791 | 0.50% | 1,498 | 1,523 | 1,490 | 1,515 | 761,700 | ▲ | 0.09% |
| 2025-03-17 | 4205 | ゼオン | 1,067,475 | 0.49% | 1,528 | 1,538 | 1,523 | 1,527 | 489,000 | ▼ | -0.01% |
| 2025-03-19 | 4205 | ゼオン | 1,096,187 | 0.50% | 1,559 | 1,579 | 1,558 | 1,576 | 479,600 | ▲ | 0.01% |
| 2025-03-28 | 4205 | ゼオン | 1,050,075 | 0.48% | 1,557 | 1,571 | 1,531 | 1,536 | 590,200 | ▼ | -0.02% |
| 2024-03-04 | 4206 | アイカ | 371,886 | 0.55% | 3,738 | 3,772 | 3,577 | 3,606 | 373,200 | ▼ | -0.04% |
| 2024-04-03 | 4206 | アイカ | 406,294 | 0.60% | 3,700 | 3,758 | 3,689 | 3,720 | 211,800 | ▲ | 0.04% |
| 2024-04-23 | 4206 | アイカ | 545,023 | 0.80% | 3,678 | 3,684 | 3,640 | 3,641 | 122,100 | ▲ | 0.20% |
| 2024-04-25 | 4206 | アイカ | 765,090 | 1.13% | 3,601 | 3,608 | 3,562 | 3,578 | 291,300 | ▲ | 0.32% |
| 2024-04-26 | 4206 | アイカ | 558,093 | 0.82% | 3,542 | 3,596 | 3,532 | 3,590 | 276,900 | ▼ | -0.30% |
| 2024-06-04 | 4206 | アイカ | 520,074 | 0.76% | 3,421 | 3,422 | 3,351 | 3,379 | 371,900 | ▼ | -0.05% |
| 2024-06-17 | 4206 | アイカ | 552,954 | 0.81% | 3,384 | 3,474 | 3,377 | 3,459 | 295,700 | ▲ | 0.05% |
| 2024-07-25 | 4206 | アイカ | 611,786 | 0.90% | 3,356 | 3,399 | 3,353 | 3,388 | 202,900 | ▲ | 0.08% |
| 2024-07-26 | 4206 | アイカ | 603,022 | 0.89% | 3,392 | 3,406 | 3,367 | 3,382 | 126,300 | ▼ | -0.01% |
| 2024-07-31 | 4206 | アイカ | 667,846 | 0.98% | 3,471 | 3,518 | 3,421 | 3,484 | 406,400 | ▲ | 0.08% |
| 2024-08-15 | 4206 | アイカ | 719,810 | 1.06% | 3,286 | 3,293 | 3,262 | 3,287 | 158,300 | ▲ | 0.08% |
| 2024-08-19 | 4206 | アイカ | 527,755 | 0.78% | 3,303 | 3,317 | 3,285 | 3,292 | 105,000 | ▼ | -0.28% |
| 2024-09-24 | 4206 | アイカ | 545,155 | 0.80% | 3,390 | 3,395 | 3,356 | 3,362 | 138,500 | ▲ | 0.02% |
| 2024-10-01 | 4206 | アイカ | 539,088 | 0.79% | 3,327 | 3,373 | 3,314 | 3,337 | 671,600 | ▼ | -0.01% |
| 2024-10-04 | 4206 | アイカ | 541,258 | 0.80% | 3,275 | 3,336 | 3,275 | 3,318 | 373,100 | ▲ | 0.01% |
| 2024-10-09 | 4206 | アイカ | 533,921 | 0.78% | 3,249 | 3,304 | 3,238 | 3,304 | 1,113,700 | ▼ | -0.02% |
| 2024-10-11 | 4206 | アイカ | 547,951 | 0.81% | 3,286 | 3,304 | 3,271 | 3,300 | 288,600 | ▲ | 0.03% |
| 2024-10-22 | 4206 | アイカ | 611,033 | 0.90% | 3,305 | 3,327 | 3,290 | 3,307 | 236,600 | ▲ | 0.08% |
| 2024-10-25 | 4206 | アイカ | 605,271 | 0.89% | 3,309 | 3,309 | 3,241 | 3,254 | 288,000 | ▼ | -0.01% |
| 2024-11-26 | 4206 | アイカ | 622,569 | 0.92% | 3,359 | 3,373 | 3,284 | 3,302 | 184,800 | ▲ | 0.03% |
| 2024-12-03 | 4206 | アイカ | 595,521 | 0.88% | 3,247 | 3,272 | 3,247 | 3,260 | 317,800 | ▼ | -0.04% |
| 2024-12-10 | 4206 | アイカ | 616,015 | 0.91% | 3,311 | 3,319 | 3,275 | 3,276 | 246,200 | ▲ | 0.03% |
| 2024-12-12 | 4206 | アイカ | 600,519 | 0.88% | 3,285 | 3,289 | 3,255 | 3,255 | 258,400 | ▼ | -0.03% |
| 2024-12-16 | 4206 | アイカ | 614,230 | 0.90% | 3,232 | 3,246 | 3,221 | 3,223 | 161,700 | ▲ | 0.02% |
| 2025-02-04 | 4206 | アイカ | 607,948 | 0.89% | 3,309 | 3,365 | 3,273 | 3,316 | 386,500 | ▼ | -0.01% |
| 2025-02-04 | 4206 | アイカ | 607,948 | 0.89% | 3,309 | 3,365 | 3,273 | 3,316 | 386,500 | ▼ | -0.01% |
| 2025-02-07 | 4206 | アイカ | 539,996 | 0.79% | 3,365 | 3,374 | 3,348 | 3,350 | 130,500 | ▼ | -0.09% |
| 2025-02-07 | 4206 | アイカ | 539,996 | 0.79% | 3,365 | 3,374 | 3,348 | 3,350 | 130,500 | ▼ | -0.09% |
| 2025-02-10 | 4206 | アイカ | 380,944 | 0.56% | 3,341 | 3,355 | 3,323 | 3,338 | 150,800 | ▼ | -0.23% |
| 2025-02-10 | 4206 | アイカ | 380,944 | 0.56% | 3,341 | 3,355 | 3,323 | 3,338 | 150,800 | ▼ | -0.23% |
| 2025-02-27 | 4206 | アイカ | 150,244 | 0.22% | 3,319 | 3,336 | 3,312 | 3,331 | 190,000 | ▼ | -0.34% |
| 2024-09-30 | 4222 | 児玉化 | 44,200 | 0.56% | 392 | 454 | 383 | 413 | 2,945,100 | ▲ | 0.30% |
| 2024-10-01 | 4222 | 児玉化 | 47,500 | 0.60% | 413 | 442 | 401 | 403 | 1,297,700 | ▲ | 0.03% |
| 2024-10-02 | 4222 | 児玉化 | 33,800 | 0.43% | 396 | 410 | 368 | 370 | 973,300 | ▼ | -0.17% |
| 2024-12-25 | 4222 | 児玉化 | 55,300 | 0.70% | 406 | 417 | 361 | 369 | 782,700 | ▲ | 0.24% |
| 2024-12-26 | 4222 | 児玉化 | 40,800 | 0.51% | 369 | 378 | 351 | 354 | 383,500 | ▼ | -0.18% |
| 2024-12-27 | 4222 | 児玉化 | 52,700 | 0.67% | 356 | 375 | 355 | 365 | 270,900 | ▲ | 0.16% |
| 2025-01-16 | 4222 | 児玉化 | 60,000 | 0.76% | 376 | 384 | 369 | 381 | 348,000 | ▲ | 0.08% |
| 2025-01-17 | 4222 | 児玉化 | 74,300 | 0.94% | 381 | 382 | 353 | 363 | 340,300 | ▲ | 0.17% |
| 2025-01-21 | 4222 | 児玉化 | 69,700 | 0.88% | 365 | 365 | 345 | 346 | 179,300 | ▼ | -0.05% |
| 2025-01-22 | 4222 | 児玉化 | 62,200 | 0.79% | 350 | 350 | 336 | 340 | 143,700 | ▼ | -0.08% |
| 2025-01-24 | 4222 | 児玉化 | 54,700 | 0.69% | 348 | 359 | 343 | 351 | 121,600 | ▼ | -0.10% |
| 2025-02-07 | 4222 | 児玉化 | 45,500 | 0.57% | 344 | 354 | 341 | 350 | 63,100 | ▼ | -0.12% |
| 2025-02-07 | 4222 | 児玉化 | 45,500 | 0.57% | 344 | 354 | 341 | 350 | 63,100 | ▼ | -0.12% |
| 2025-02-10 | 4222 | 児玉化 | 48,500 | 0.61% | 350 | 363 | 348 | 360 | 75,300 | ▲ | 0.04% |
| 2025-02-10 | 4222 | 児玉化 | 48,500 | 0.61% | 350 | 363 | 348 | 360 | 75,300 | ▲ | 0.04% |
| 2025-02-14 | 4222 | 児玉化 | 68,200 | 0.86% | 424 | 491 | 420 | 457 | 2,362,600 | ▲ | 0.25% |
| 2025-02-17 | 4222 | 児玉化 | 29,900 | 0.38% | 449 | 467 | 415 | 431 | 602,400 | ▼ | -0.48% |
| 2025-03-14 | 4222 | 児玉化 | 77,200 | 0.98% | 560 | 582 | 519 | 547 | 1,631,500 | ▲ | 0.77% |
| 2025-03-17 | 4222 | 児玉化 | 15,000 | 0.19% | 554 | 560 | 523 | 540 | 672,200 | ▼ | -0.79% |
| 2025-03-24 | 4222 | 児玉化 | 63,200 | 0.80% | 530 | 530 | 492 | 492 | 463,900 | ▲ | 0.61% |
| 2025-03-25 | 4222 | 児玉化 | 105,000 | 1.33% | 497 | 501 | 489 | 494 | 189,400 | ▲ | 0.53% |
| 2025-03-26 | 4222 | 児玉化 | 111,600 | 1.41% | 497 | 500 | 486 | 500 | 132,500 | ▲ | 0.07% |
| 2025-03-27 | 4222 | 児玉化 | 129,600 | 1.64% | 501 | 528 | 494 | 504 | 277,800 | ▲ | 0.23% |
| 2025-03-28 | 4222 | 児玉化 | 138,100 | 0.88% | 496 | 507 | 491 | 503 | 118,200 | ▼ | -0.75% |
| 2025-03-31 | 4222 | 児玉化 | 142,500 | 0.90% | 491 | 505 | 480 | 483 | 301,200 | ▲ | 0.02% |
| 2025-04-02 | 4222 | 児玉化 | 106,900 | 0.68% | 480 | 484 | 420 | 424 | 545,200 | ▼ | -0.21% |
| 2025-04-03 | 4222 | 児玉化 | 84,200 | 0.53% | 392 | 422 | 390 | 395 | 417,900 | ▼ | -0.15% |
| 2025-04-04 | 4222 | 児玉化 | 29,000 | 0.18% | 387 | 392 | 332 | 361 | 777,200 | ▼ | -0.35% |
| 2024-06-20 | 4237 | フジプレアム | 151,700 | 0.50% | 388 | 395 | 384 | 388 | 97,600 | ▲ | 0.09% |
| 2024-06-21 | 4237 | フジプレアム | 148,700 | 0.49% | 398 | 404 | 396 | 400 | 184,600 | ▼ | -0.01% |
| 2024-06-24 | 4237 | フジプレアム | 159,400 | 0.53% | 401 | 404 | 393 | 400 | 134,800 | ▲ | 0.04% |
| 2024-07-19 | 4237 | フジプレアム | 184,900 | 0.62% | 363 | 367 | 362 | 362 | 56,300 | ▲ | 0.08% |
| 2024-08-06 | 4237 | フジプレアム | 176,000 | 0.59% | 314 | 315 | 280 | 297 | 189,000 | ▼ | -0.03% |
| 2024-09-05 | 4237 | フジプレアム | 180,400 | 0.60% | 301 | 308 | 301 | 303 | 34,300 | ▲ | 0.01% |
| 2024-10-08 | 4237 | フジプレアム | 172,200 | 0.57% | 320 | 322 | 316 | 322 | 39,500 | ▼ | -0.03% |
| 2024-10-10 | 4237 | フジプレアム | 187,000 | 0.62% | 317 | 317 | 306 | 306 | 55,500 | ▲ | 0.05% |
| 2025-01-10 | 4237 | フジプレアム | 175,800 | 0.59% | 367 | 369 | 360 | 368 | 136,600 | ▼ | -0.03% |
| 2025-01-16 | 4237 | フジプレアム | 185,500 | 0.62% | 370 | 373 | 361 | 361 | 98,200 | ▲ | 0.03% |
| 2025-01-20 | 4237 | フジプレアム | 176,700 | 0.59% | 352 | 365 | 352 | 354 | 120,100 | ▼ | -0.03% |
| 2025-01-24 | 4237 | フジプレアム | 181,000 | 0.60% | 354 | 363 | 349 | 363 | 105,700 | ▲ | 0.01% |
| 2025-02-21 | 4237 | フジプレアム | 142,500 | 0.47% | 387 | 414 | 380 | 397 | 4,122,300 | ▼ | -0.13% |
| 2025-02-28 | 4237 | フジプレアム | 152,900 | 0.51% | 364 | 375 | 360 | 365 | 118,300 | ▲ | 0.04% |
| 2025-03-06 | 4237 | フジプレアム | 145,200 | 0.48% | 356 | 360 | 353 | 354 | 50,100 | ▼ | -0.03% |
| 2025-03-12 | 4237 | フジプレアム | 149,600 | 0.50% | 350 | 362 | 350 | 355 | 65,400 | ▲ | 0.02% |
| 2025-03-13 | 4237 | フジプレアム | 148,600 | 0.49% | 357 | 358 | 353 | 353 | 43,800 | ▼ | -0.01% |
| 2025-03-18 | 4237 | フジプレアム | 149,200 | 0.50% | 357 | 360 | 357 | 357 | 28,400 | ▲ | 0.01% |
| 2025-03-19 | 4237 | フジプレアム | 142,700 | 0.47% | 356 | 363 | 356 | 360 | 37,800 | ▼ | -0.03% |
| 2025-04-01 | 4237 | フジプレアム | 152,100 | 0.51% | 341 | 343 | 325 | 328 | 117,600 | ▲ | 0.04% |
| 2024-03-06 | 4238 | ミライアル | 59,500 | 0.58% | 1,619 | 1,685 | 1,614 | 1,685 | 206,800 | ▼ | -0.10% |
| 2024-03-07 | 4238 | ミライアル | 61,900 | 0.61% | 1,690 | 1,690 | 1,634 | 1,659 | 143,700 | ▲ | 0.03% |
| 2024-03-08 | 4238 | ミライアル | 25,000 | 0.24% | 1,688 | 1,728 | 1,680 | 1,692 | 248,800 | ▼ | -0.37% |
| 2025-01-27 | 4240 | クラスター | 49,300 | 0.86% | 247 | 315 | 245 | 301 | 4,811,500 | ▲ | 0.57% |
| 2025-01-28 | 4240 | クラスター | 55,100 | 0.96% | 288 | 290 | 268 | 280 | 478,700 | ▲ | 0.09% |
| 2025-01-29 | 4240 | クラスター | 60,900 | 1.06% | 272 | 277 | 253 | 265 | 266,000 | ▲ | 0.10% |
| 2025-01-30 | 4240 | クラスター | 46,200 | 0.81% | 265 | 266 | 250 | 254 | 160,900 | ▼ | -0.25% |
| 2025-01-30 | 4240 | クラスター | 46,200 | 0.81% | 265 | 266 | 250 | 254 | 160,900 | ▼ | -0.25% |
| 2025-01-31 | 4240 | クラスター | 44,000 | 0.77% | 254 | 261 | 247 | 253 | 93,700 | ▼ | -0.04% |
| 2025-01-31 | 4240 | クラスター | 44,000 | 0.77% | 254 | 261 | 247 | 253 | 93,700 | ▼ | -0.04% |
| 2025-02-03 | 4240 | クラスター | 38,200 | 0.67% | 251 | 254 | 244 | 246 | 46,100 | ▼ | -0.09% |
| 2025-02-03 | 4240 | クラスター | 38,200 | 0.67% | 251 | 254 | 244 | 246 | 46,100 | ▼ | -0.09% |
| 2025-02-04 | 4240 | クラスター | 41,500 | 0.72% | 248 | 268 | 247 | 251 | 155,500 | ▲ | 0.04% |
| 2025-02-04 | 4240 | クラスター | 41,500 | 0.72% | 248 | 268 | 247 | 251 | 155,500 | ▲ | 0.04% |
| 2025-02-05 | 4240 | クラスター | 38,800 | 0.68% | 251 | 251 | 244 | 244 | 60,500 | ▼ | -0.03% |
| 2025-02-05 | 4240 | クラスター | 38,800 | 0.68% | 251 | 251 | 244 | 244 | 60,500 | ▼ | -0.03% |
| 2025-02-06 | 4240 | クラスター | 40,400 | 0.70% | 260 | 261 | 247 | 247 | 95,800 | ▲ | 0.01% |
| 2025-02-06 | 4240 | クラスター | 40,400 | 0.70% | 260 | 261 | 247 | 247 | 95,800 | ▲ | 0.01% |
| 2025-02-10 | 4240 | クラスター | 39,000 | 0.68% | 246 | 253 | 245 | 249 | 26,600 | ▼ | -0.01% |
| 2025-02-10 | 4240 | クラスター | 39,000 | 0.68% | 246 | 253 | 245 | 249 | 26,600 | ▼ | -0.01% |
| 2025-02-12 | 4240 | クラスター | 40,400 | 0.70% | 254 | 255 | 250 | 255 | 31,100 | ▲ | 0.01% |
| 2025-02-12 | 4240 | クラスター | 40,400 | 0.70% | 254 | 255 | 250 | 255 | 31,100 | ▲ | 0.01% |
| 2025-02-13 | 4240 | クラスター | 37,700 | 0.66% | 258 | 262 | 253 | 254 | 58,000 | ▼ | -0.03% |
| 2025-03-04 | 4240 | クラスター | 42,300 | 0.74% | 263 | 269 | 260 | 267 | 47,500 | ▲ | 0.07% |
| 2025-03-07 | 4240 | クラスター | 37,900 | 0.66% | 258 | 260 | 254 | 256 | 20,600 | ▼ | -0.07% |
| 2025-03-11 | 4240 | クラスター | 34,000 | 0.59% | 254 | 256 | 251 | 254 | 14,400 | ▼ | -0.07% |
| 2025-03-27 | 4240 | クラスター | 35,600 | 0.62% | 262 | 262 | 255 | 255 | 30,800 | ▲ | 0.03% |
| 2025-03-28 | 4240 | クラスター | 33,600 | 0.59% | 255 | 259 | 253 | 259 | 9,500 | ▼ | -0.03% |
| 2025-04-14 | 4240 | クラスター | 25,900 | 0.45% | 219 | 265 | 211 | 219 | 438,100 | ▼ | -0.13% |
| 2025-04-16 | 4240 | クラスター | 51,400 | 0.90% | 242 | 307 | 224 | 245 | 2,386,500 | ▲ | 0.45% |
| 2024-08-15 | 4251 | 恵和 | 133,000 | 0.68% | 1,258 | 1,260 | 1,201 | 1,204 | 1,873,000 | ▲ | 0.34% |
| 2024-08-16 | 4251 | 恵和 | 0 | 0.00% | 1,230 | 1,283 | 1,211 | 1,280 | 1,356,100 | ▼ | -0.68% |
| 2024-11-14 | 4251 | 恵和 | 166,747 | 0.86% | 1,025 | 1,035 | 1,010 | 1,012 | 320,300 | ▲ | 0.38% |
| 2024-11-15 | 4251 | 恵和 | 124,598 | 0.64% | 1,000 | 1,030 | 975 | 1,007 | 397,500 | ▼ | -0.21% |
| 2024-11-18 | 4251 | 恵和 | 106,440 | 0.55% | 1,001 | 1,019 | 997 | 1,004 | 141,300 | ▼ | -0.08% |
| 2024-11-19 | 4251 | 恵和 | 76,114 | 0.39% | 1,010 | 1,022 | 1,005 | 1,021 | 88,600 | ▼ | -0.16% |
| 2025-03-19 | 4251 | 恵和 | 104,347 | 0.54% | 1,145 | 1,164 | 1,145 | 1,148 | 122,200 | ▲ | 0.09% |
| 2025-04-01 | 4251 | 恵和 | 87,717 | 0.45% | 1,035 | 1,043 | 1,008 | 1,014 | 115,000 | ▼ | -0.09% |
| 2024-10-24 | 4255 | ザクー | 11,900 | 0.57% | 591 | 649 | 516 | 531 | 995,300 | ▲ | 0.16% |
| 2024-11-01 | 4255 | ザクー | 9,600 | 0.46% | 486 | 492 | 479 | 481 | 13,100 | ▼ | -0.10% |
| 2024-11-18 | 4255 | ザクー | 12,500 | 0.60% | 675 | 765 | 608 | 765 | 496,100 | ▲ | 0.19% |
| 2024-11-19 | 4255 | ザクー | 11,800 | 0.56% | 738 | 800 | 700 | 716 | 165,900 | ▼ | -0.03% |
| 2024-11-20 | 4255 | ザクー | 10,100 | 0.48% | 686 | 754 | 682 | 740 | 38,300 | ▼ | -0.08% |
| 2024-11-21 | 4255 | ザクー | 11,300 | 0.54% | 754 | 754 | 683 | 683 | 18,400 | ▲ | 0.06% |
| 2024-11-22 | 4255 | ザクー | 8,300 | 0.39% | 718 | 768 | 684 | 707 | 47,600 | ▼ | -0.15% |
| 2024-12-05 | 4255 | ザクー | 19,500 | 0.93% | 811 | 845 | 697 | 699 | 289,300 | ▲ | 0.67% |
| 2024-12-06 | 4255 | ザクー | 21,700 | 1.04% | 738 | 760 | 641 | 641 | 98,400 | ▲ | 0.10% |
| 2024-12-13 | 4255 | ザクー | 23,200 | 1.11% | 653 | 674 | 650 | 662 | 13,300 | ▲ | 0.07% |
| 2025-01-14 | 4255 | ザクー | 22,800 | 1.09% | 669 | 669 | 660 | 660 | 4,500 | ▼ | -0.02% |
| 2025-01-29 | 4255 | ザクー | 24,900 | 1.19% | 672 | 773 | 672 | 773 | 40,100 | ▲ | 0.09% |
| 2025-01-30 | 4255 | ザクー | 25,800 | 1.23% | 808 | 877 | 779 | 817 | 100,200 | ▲ | 0.04% |
| 2025-01-30 | 4255 | ザクー | 25,800 | 1.23% | 808 | 877 | 779 | 817 | 100,200 | ▲ | 0.04% |
| 2025-02-04 | 4255 | ザクー | 24,900 | 1.19% | 704 | 751 | 704 | 721 | 3,800 | ▼ | -0.04% |
| 2025-02-04 | 4255 | ザクー | 24,900 | 1.19% | 704 | 751 | 704 | 721 | 3,800 | ▼ | -0.04% |
| 2025-02-19 | 4255 | ザクー | 16,600 | 0.79% | 738 | 775 | 738 | 764 | 15,300 | ▼ | -0.39% |
| 2025-02-21 | 4255 | ザクー | 16,900 | 0.81% | 770 | 770 | 766 | 766 | 1,000 | ▲ | 0.02% |
| 2025-03-05 | 4255 | ザクー | 14,200 | 0.68% | 772 | 775 | 766 | 775 | 73,200 | ▼ | -0.13% |
| 2025-03-12 | 4255 | ザクー | 12,000 | 0.57% | 779 | 794 | 770 | 770 | 2,400 | ▼ | -0.11% |
| 2025-04-03 | 4255 | ザクー | 9,900 | 0.47% | 804 | 833 | 780 | 813 | 6,400 | ▼ | -0.09% |
| 2024-10-03 | 4259 | エクサＷｉｚ | 429,675 | 0.50% | 337 | 337 | 325 | 328 | 833,400 | ▲ | 0.07% |
| 2024-10-04 | 4259 | エクサＷｉｚ | 424,079 | 0.49% | 325 | 336 | 323 | 324 | 771,000 | ▼ | -0.01% |
| 2024-10-07 | 4259 | エクサＷｉｚ | 453,146 | 0.53% | 329 | 331 | 320 | 320 | 801,200 | ▲ | 0.04% |
| 2024-10-09 | 4259 | エクサＷｉｚ | 381,299 | 0.44% | 313 | 324 | 313 | 323 | 507,000 | ▼ | -0.09% |
| 2024-10-11 | 4259 | エクサＷｉｚ | 431,088 | 0.50% | 318 | 326 | 318 | 321 | 309,100 | ▲ | 0.06% |
| 2024-10-15 | 4259 | エクサＷｉｚ | 408,336 | 0.47% | 323 | 332 | 318 | 330 | 742,300 | ▼ | -0.03% |
| 2024-10-16 | 4259 | エクサＷｉｚ | 427,108 | 0.50% | 327 | 339 | 327 | 339 | 1,129,000 | ▲ | 0.03% |
| 2024-10-21 | 4259 | エクサＷｉｚ | 361,930 | 0.42% | 325 | 345 | 325 | 338 | 1,208,400 | ▼ | -0.08% |
| 2024-10-22 | 4259 | エクサＷｉｚ | 513,525 | 0.60% | 341 | 341 | 325 | 326 | 1,044,800 | ▲ | 0.18% |
| 2024-10-28 | 4259 | エクサＷｉｚ | 492,118 | 0.57% | 301 | 324 | 300 | 323 | 624,500 | ▼ | -0.03% |
| 2024-11-13 | 4259 | エクサＷｉｚ | 107,685 | 0.12% | 378 | 409 | 375 | 400 | 5,076,900 | ▼ | -0.44% |
| 2025-01-22 | 4259 | エクサＷｉｚ | 492,129 | 0.57% | 455 | 455 | 439 | 444 | 876,100 | ▲ | 0.09% |
| 2025-01-24 | 4259 | エクサＷｉｚ | 338,555 | 0.39% | 446 | 467 | 442 | 466 | 1,661,700 | ▼ | -0.17% |
| 2025-01-30 | 4259 | エクサＷｉｚ | 470,547 | 0.54% | 493 | 510 | 489 | 501 | 2,140,800 | ▲ | 0.14% |
| 2025-01-30 | 4259 | エクサＷｉｚ | 470,547 | 0.54% | 493 | 510 | 489 | 501 | 2,140,800 | ▲ | 0.14% |
| 2025-02-03 | 4259 | エクサＷｉｚ | 575,537 | 0.67% | 458 | 486 | 448 | 473 | 1,899,500 | ▲ | 0.13% |
| 2025-02-03 | 4259 | エクサＷｉｚ | 575,537 | 0.67% | 458 | 486 | 448 | 473 | 1,899,500 | ▲ | 0.13% |
| 2025-02-04 | 4259 | エクサＷｉｚ | 476,402 | 0.55% | 475 | 500 | 475 | 494 | 1,314,100 | ▼ | -0.12% |
| 2025-02-04 | 4259 | エクサＷｉｚ | 476,402 | 0.55% | 475 | 500 | 475 | 494 | 1,314,100 | ▼ | -0.12% |
| 2025-02-06 | 4259 | エクサＷｉｚ | 382,696 | 0.44% | 497 | 517 | 496 | 497 | 1,630,500 | ▼ | -0.11% |
| 2025-02-06 | 4259 | エクサＷｉｚ | 382,696 | 0.44% | 497 | 517 | 496 | 497 | 1,630,500 | ▼ | -0.11% |
| 2025-02-26 | 4259 | エクサＷｉｚ | 493,821 | 0.57% | 346 | 353 | 341 | 352 | 971,800 | ▲ | 0.14% |
| 2025-02-27 | 4259 | エクサＷｉｚ | 670,905 | 0.78% | 350 | 352 | 338 | 341 | 1,315,000 | ▲ | 0.21% |
| 2025-03-03 | 4259 | エクサＷｉｚ | 800,340 | 0.93% | 350 | 351 | 337 | 338 | 1,191,200 | ▲ | 0.15% |
| 2025-03-04 | 4259 | エクサＷｉｚ | 724,414 | 0.84% | 335 | 344 | 331 | 344 | 983,000 | ▼ | -0.09% |
| 2025-03-05 | 4259 | エクサＷｉｚ | 820,666 | 0.95% | 337 | 337 | 322 | 327 | 1,539,100 | ▲ | 0.10% |
| 2025-03-06 | 4259 | エクサＷｉｚ | 757,838 | 0.88% | 333 | 342 | 331 | 335 | 949,400 | ▼ | -0.06% |
| 2025-03-07 | 4259 | エクサＷｉｚ | 918,809 | 1.07% | 331 | 335 | 320 | 320 | 932,100 | ▲ | 0.19% |
| 2025-03-11 | 4259 | エクサＷｉｚ | 833,214 | 0.97% | 310 | 318 | 304 | 318 | 1,397,200 | ▼ | -0.10% |
| 2025-03-12 | 4259 | エクサＷｉｚ | 1,006,812 | 1.17% | 314 | 322 | 313 | 316 | 792,400 | ▲ | 0.19% |
| 2025-03-14 | 4259 | エクサＷｉｚ | 687,416 | 0.80% | 311 | 319 | 306 | 316 | 2,014,800 | ▼ | -0.36% |
| 2025-03-17 | 4259 | エクサＷｉｚ | 669,994 | 0.78% | 317 | 321 | 313 | 318 | 1,080,800 | ▼ | -0.02% |
| 2025-03-19 | 4259 | エクサＷｉｚ | 689,174 | 0.80% | 321 | 322 | 315 | 318 | 540,700 | ▲ | 0.02% |
| 2025-03-25 | 4259 | エクサＷｉｚ | 881,561 | 1.02% | 317 | 317 | 313 | 316 | 518,000 | ▲ | 0.21% |
| 2025-03-26 | 4259 | エクサＷｉｚ | 834,825 | 0.97% | 318 | 321 | 314 | 315 | 643,500 | ▼ | -0.05% |
| 2025-03-27 | 4259 | エクサＷｉｚ | 879,623 | 1.02% | 317 | 317 | 311 | 314 | 490,800 | ▲ | 0.05% |
| 2025-04-01 | 4259 | エクサＷｉｚ | 1,054,545 | 1.22% | 303 | 305 | 294 | 294 | 743,500 | ▲ | 0.19% |
| 2025-04-03 | 4259 | エクサＷｉｚ | 1,023,652 | 1.19% | 285 | 298 | 284 | 294 | 1,062,400 | ▼ | -0.03% |
| 2025-04-04 | 4259 | エクサＷｉｚ | 912,193 | 1.06% | 288 | 295 | 271 | 283 | 2,006,500 | ▼ | -0.12% |
| 2025-04-07 | 4259 | エクサＷｉｚ | 630,408 | 0.73% | 227 | 256 | 227 | 243 | 2,254,300 | ▼ | -0.33% |
| 2025-04-08 | 4259 | エクサＷｉｚ | 762,593 | 0.88% | 255 | 276 | 254 | 269 | 1,289,200 | ▲ | 0.15% |
| 2025-04-09 | 4259 | エクサＷｉｚ | 783,905 | 0.91% | 262 | 266 | 249 | 258 | 1,364,500 | ▲ | 0.03% |
| 2025-04-10 | 4259 | エクサＷｉｚ | 708,402 | 0.82% | 289 | 289 | 275 | 286 | 1,087,500 | ▼ | -0.09% |
| 2025-04-14 | 4259 | エクサＷｉｚ | 774,403 | 0.90% | 290 | 296 | 286 | 286 | 495,800 | ▲ | 0.08% |
| 2025-04-15 | 4259 | エクサＷｉｚ | 743,926 | 0.86% | 289 | 292 | 287 | 290 | 283,600 | ▼ | -0.04% |
| 2024-04-10 | 4261 | アジアＱ | 8,200 | 0.55% | 3,355 | 3,505 | 3,275 | 3,390 | 88,600 | ▲ | 0.26% |
| 2024-04-11 | 4261 | アジアＱ | 6,400 | 0.43% | 3,340 | 3,435 | 3,190 | 3,390 | 52,700 | ▼ | -0.12% |
| 2024-04-12 | 4261 | アジアＱ | 12,100 | 0.82% | 3,420 | 3,645 | 3,360 | 3,600 | 121,100 | ▲ | 0.38% |
| 2024-04-15 | 4261 | アジアＱ | 11,700 | 0.79% | 3,590 | 3,935 | 3,225 | 3,570 | 545,400 | ▼ | -0.02% |
| 2024-04-16 | 4261 | アジアＱ | 3,200 | 0.21% | 3,500 | 3,660 | 2,871 | 2,886 | 377,000 | ▼ | -0.58% |
| 2024-05-15 | 4261 | アジアＱ | 10,200 | 0.69% | 2,670 | 2,709 | 2,458 | 2,480 | 73,100 | ▲ | 0.20% |
| 2024-05-16 | 4261 | アジアＱ | 8,700 | 0.59% | 2,480 | 2,538 | 2,361 | 2,501 | 35,800 | ▼ | -0.09% |
| 2024-05-17 | 4261 | アジアＱ | 7,100 | 0.48% | 2,510 | 2,618 | 2,509 | 2,613 | 28,800 | ▼ | -0.10% |
| 2024-05-20 | 4261 | アジアＱ | 8,100 | 0.55% | 2,635 | 2,646 | 2,581 | 2,585 | 8,300 | ▲ | 0.07% |
| 2024-05-22 | 4261 | アジアＱ | 8,900 | 0.60% | 2,565 | 2,565 | 2,500 | 2,546 | 2,600 | ▲ | 0.04% |
| 2024-05-23 | 4261 | アジアＱ | 8,200 | 0.55% | 2,555 | 2,558 | 2,492 | 2,558 | 24,800 | ▼ | -0.04% |
| 2024-05-30 | 4261 | アジアＱ | 9,100 | 0.61% | 2,300 | 2,372 | 2,300 | 2,326 | 10,900 | ▲ | 0.05% |
| 2024-05-31 | 4261 | アジアＱ | 7,800 | 0.53% | 2,300 | 2,333 | 2,298 | 2,315 | 18,500 | ▼ | -0.07% |
| 2024-06-04 | 4261 | アジアＱ | 9,100 | 0.61% | 2,340 | 2,400 | 2,319 | 2,368 | 9,600 | ▲ | 0.07% |
| 2024-06-06 | 4261 | アジアＱ | 7,900 | 0.53% | 2,276 | 2,276 | 2,222 | 2,222 | 8,700 | ▼ | -0.07% |
| 2024-06-28 | 4261 | アジアＱ | 8,900 | 0.60% | 2,300 | 2,398 | 2,300 | 2,393 | 17,700 | ▲ | 0.06% |
| 2024-07-01 | 4261 | アジアＱ | 8,800 | 0.59% | 2,390 | 2,393 | 2,336 | 2,347 | 17,400 | ▼ | -0.01% |
| 2024-07-02 | 4261 | アジアＱ | 7,200 | 0.48% | 2,347 | 2,420 | 2,330 | 2,400 | 10,500 | ▼ | -0.10% |
| 2024-07-03 | 4261 | アジアＱ | 7,500 | 0.51% | 2,439 | 2,439 | 2,293 | 2,302 | 6,300 | ▲ | 0.03% |
| 2024-07-05 | 4261 | アジアＱ | 7,300 | 0.49% | 2,365 | 2,365 | 2,286 | 2,286 | 8,400 | ▼ | -0.02% |
| 2024-07-12 | 4261 | アジアＱ | 7,600 | 0.51% | 2,205 | 2,330 | 2,200 | 2,329 | 9,900 | ▲ | 0.02% |
| 2024-07-23 | 4261 | アジアＱ | 7,200 | 0.48% | 2,260 | 2,297 | 2,250 | 2,250 | 1,800 | ▼ | -0.03% |
| 2024-07-24 | 4261 | アジアＱ | 7,400 | 0.50% | 2,250 | 2,260 | 2,245 | 2,245 | 800 | ▲ | 0.02% |
| 2024-07-29 | 4261 | アジアＱ | 7,300 | 0.49% | 2,200 | 2,210 | 2,180 | 2,201 | 600 | ▼ | -0.01% |
| 2024-07-30 | 4261 | アジアＱ | 7,600 | 0.51% | 2,180 | 2,192 | 2,152 | 2,155 | 3,400 | ▲ | 0.02% |
| 2024-08-02 | 4261 | アジアＱ | 6,800 | 0.46% | 2,103 | 2,135 | 1,863 | 1,914 | 19,900 | ▼ | -0.04% |
| 2024-08-07 | 4261 | アジアＱ | 7,900 | 0.53% | 1,573 | 1,819 | 1,572 | 1,790 | 16,200 | ▲ | 0.07% |
| 2024-08-08 | 4261 | アジアＱ | 7,000 | 0.47% | 1,710 | 1,830 | 1,710 | 1,792 | 6,600 | ▼ | -0.06% |
| 2024-08-13 | 4261 | アジアＱ | 7,700 | 0.52% | 1,805 | 1,892 | 1,805 | 1,874 | 8,100 | ▲ | 0.05% |
| 2024-08-15 | 4261 | アジアＱ | 6,700 | 0.45% | 2,300 | 2,300 | 2,173 | 2,205 | 28,600 | ▼ | -0.07% |
| 2024-08-23 | 4261 | アジアＱ | 7,500 | 0.51% | 2,248 | 2,250 | 2,225 | 2,225 | 1,700 | ▲ | 0.06% |
| 2024-09-18 | 4261 | アジアＱ | 7,600 | 0.51% | 2,050 | 2,054 | 1,973 | 2,025 | 9,000 | ▲ | 0.04% |
| 2024-09-19 | 4261 | アジアＱ | 7,300 | 0.49% | 2,030 | 2,088 | 2,030 | 2,080 | 5,500 | ▼ | -0.02% |
| 2024-09-20 | 4261 | アジアＱ | 7,400 | 0.50% | 2,091 | 2,112 | 2,080 | 2,100 | 2,400 | ▲ | 0.01% |
| 2024-09-24 | 4261 | アジアＱ | 7,200 | 0.48% | 2,099 | 2,140 | 2,090 | 2,140 | 3,200 | ▼ | -0.02% |
| 2024-04-25 | 4264 | セキュア | 24,200 | 0.50% | 1,910 | 1,930 | 1,831 | 1,875 | 425,000 | ▲ | 0.14% |
| 2024-04-26 | 4264 | セキュア | 18,300 | 0.38% | 1,842 | 1,867 | 1,771 | 1,780 | 162,700 | ▼ | -0.12% |
| 2024-10-16 | 4264 | セキュア | 24,200 | 0.50% | 1,711 | 1,727 | 1,670 | 1,684 | 17,100 | ▲ | 0.07% |
| 2024-10-18 | 4264 | セキュア | 16,600 | 0.34% | 1,703 | 1,879 | 1,703 | 1,840 | 161,000 | ▼ | -0.15% |
| 2024-11-13 | 4264 | セキュア | 31,200 | 0.65% | 1,941 | 2,022 | 1,898 | 1,970 | 85,700 | ▲ | 0.22% |
| 2024-11-14 | 4264 | セキュア | 16,500 | 0.34% | 1,898 | 2,120 | 1,832 | 2,095 | 173,200 | ▼ | -0.31% |
| 2024-03-01 | 4265 | ＩＧＳ | 64,400 | 1.42% | 498 | 510 | 482 | 483 | 205,500 | ▼ | -0.11% |
| 2024-03-04 | 4265 | ＩＧＳ | 43,400 | 0.96% | 471 | 485 | 462 | 472 | 300,900 | ▼ | -0.46% |
| 2024-03-05 | 4265 | ＩＧＳ | 46,600 | 1.03% | 471 | 480 | 451 | 466 | 202,000 | ▲ | 0.07% |
| 2024-03-07 | 4265 | ＩＧＳ | 44,900 | 0.99% | 468 | 475 | 443 | 450 | 173,000 | ▼ | -0.04% |
| 2024-03-14 | 4265 | ＩＧＳ | 38,300 | 0.84% | 418 | 422 | 414 | 416 | 42,800 | ▼ | -0.15% |
| 2024-03-15 | 4265 | ＩＧＳ | 31,800 | 0.70% | 414 | 496 | 407 | 426 | 1,632,300 | ▼ | -0.14% |
| 2024-03-18 | 4265 | ＩＧＳ | 31,000 | 0.68% | 429 | 458 | 416 | 434 | 376,400 | ▼ | -0.01% |
| 2024-03-19 | 4265 | ＩＧＳ | 15,900 | 0.35% | 428 | 447 | 421 | 443 | 152,000 | ▼ | -0.33% |
| 2024-05-31 | 4268 | エッジテクノ | 54,600 | 0.50% | 482 | 500 | 481 | 490 | 49,700 | ▲ | 0.09% |
| 2024-06-05 | 4268 | エッジテクノ | 66,000 | 0.61% | 520 | 521 | 506 | 509 | 31,300 | ▲ | 0.10% |
| 2024-06-07 | 4268 | エッジテクノ | 77,100 | 0.71% | 511 | 523 | 503 | 509 | 93,900 | ▲ | 0.09% |
| 2024-06-18 | 4268 | エッジテクノ | 88,400 | 0.82% | 541 | 550 | 531 | 545 | 44,100 | ▲ | 0.10% |
| 2024-07-08 | 4268 | エッジテクノ | 97,300 | 0.90% | 625 | 625 | 605 | 614 | 38,000 | ▲ | 0.08% |
| 2024-08-07 | 4268 | エッジテクノ | 95,600 | 0.88% | 492 | 520 | 470 | 475 | 195,300 | ▼ | -0.02% |
| 2024-08-16 | 4268 | エッジテクノ | 97,300 | 0.90% | 553 | 557 | 546 | 546 | 20,200 | ▲ | 0.02% |
| 2024-08-20 | 4268 | エッジテクノ | 95,600 | 0.88% | 555 | 575 | 555 | 572 | 30,600 | ▼ | -0.02% |
| 2024-09-05 | 4268 | エッジテクノ | 107,800 | 1.00% | 523 | 538 | 520 | 529 | 21,300 | ▲ | 0.06% |
| 2024-09-09 | 4268 | エッジテクノ | 119,400 | 1.11% | 637 | 637 | 637 | 637 | 15,000 | ▲ | 0.11% |
| 2024-09-11 | 4268 | エッジテクノ | 98,600 | 0.91% | 839 | 840 | 838 | 840 | 1,120,900 | ▼ | -0.20% |
| 2024-09-13 | 4268 | エッジテクノ | 88,400 | 0.82% | 839 | 840 | 839 | 839 | 298,400 | ▲ | 0.05% |
| 2024-09-17 | 4268 | エッジテクノ | 82,100 | 0.76% | 839 | 840 | 838 | 839 | 265,100 | ▼ | -0.05% |
| 2024-09-18 | 4268 | エッジテクノ | 72,000 | 0.67% | 839 | 840 | 838 | 838 | 138,100 | ▼ | -0.08% |
| 2024-09-24 | 4268 | エッジテクノ | 55,600 | 0.51% | 839 | 840 | 839 | 839 | 239,900 | ▼ | -0.16% |
| 2024-09-25 | 4268 | エッジテクノ | 51,400 | 0.47% | 839 | 840 | 839 | 839 | 101,800 | ▼ | -0.04% |
| 2024-03-06 | 4288 | アズジェント | 20,700 | 0.54% | 784 | 882 | 703 | 759 | 788,000 | ▲ | 0.13% |
| 2024-03-07 | 4288 | アズジェント | 0 | 0.00% | 759 | 909 | 724 | 738 | 1,213,900 | ▼ | -0.54% |
| 2024-09-04 | 4316 | ビーマップ | 20,600 | 0.63% | 430 | 529 | 416 | 529 | 1,356,400 | ▲ | 0.23% |
| 2024-09-06 | 4316 | ビーマップ | 8,600 | 0.26% | 477 | 562 | 459 | 562 | 2,626,600 | ▼ | -0.37% |
| 2024-09-09 | 4316 | ビーマップ | 69,900 | 2.16% | 587 | 662 | 555 | 662 | 8,363,700 | ▲ | 1.90% |
| 2024-09-10 | 4316 | ビーマップ | 130,500 | 4.03% | 688 | 750 | 620 | 621 | 6,079,700 | ▲ | 1.87% |
| 2024-09-11 | 4316 | ビーマップ | 90,000 | 2.78% | 611 | 666 | 556 | 592 | 1,622,000 | ▼ | -1.25% |
| 2024-09-13 | 4316 | ビーマップ | 134,600 | 4.16% | 566 | 570 | 531 | 535 | 463,200 | ▼ | -0.07% |
| 2024-09-17 | 4316 | ビーマップ | 106,400 | 3.28% | 543 | 548 | 511 | 524 | 289,900 | ▼ | -0.88% |
| 2024-09-18 | 4316 | ビーマップ | 58,800 | 1.81% | 524 | 536 | 491 | 499 | 391,900 | ▼ | -1.46% |
| 2024-09-19 | 4316 | ビーマップ | 71,700 | 2.21% | 491 | 501 | 478 | 494 | 258,800 | ▲ | 0.39% |
| 2024-09-20 | 4316 | ビーマップ | 87,200 | 2.69% | 499 | 517 | 479 | 480 | 311,400 | ▲ | 0.48% |
| 2024-09-24 | 4316 | ビーマップ | 77,400 | 2.39% | 483 | 487 | 451 | 455 | 223,800 | ▼ | -0.29% |
| 2024-09-25 | 4316 | ビーマップ | 97,700 | 3.02% | 453 | 535 | 448 | 535 | 1,251,700 | ▲ | 0.62% |
| 2024-09-26 | 4316 | ビーマップ | 160,600 | 4.96% | 536 | 554 | 474 | 477 | 1,431,700 | ▲ | 1.94% |
| 2024-09-27 | 4316 | ビーマップ | 120,300 | 3.71% | 479 | 479 | 451 | 454 | 295,900 | ▼ | -1.25% |
| 2024-09-30 | 4316 | ビーマップ | 118,800 | 3.67% | 438 | 447 | 425 | 430 | 182,000 | ▼ | -0.04% |
| 2024-10-02 | 4316 | ビーマップ | 114,900 | 3.55% | 431 | 432 | 411 | 413 | 113,600 | ▼ | -0.12% |
| 2024-10-04 | 4316 | ビーマップ | 128,200 | 3.96% | 434 | 506 | 428 | 484 | 3,482,600 | ▲ | 0.41% |
| 2024-10-07 | 4316 | ビーマップ | 88,600 | 2.73% | 474 | 535 | 463 | 471 | 2,943,300 | ▼ | -1.23% |
| 2024-10-08 | 4316 | ビーマップ | 116,800 | 3.61% | 465 | 505 | 454 | 463 | 1,380,000 | ▲ | 0.87% |
| 2024-10-09 | 4316 | ビーマップ | 127,300 | 3.93% | 471 | 499 | 461 | 499 | 620,300 | ▲ | 0.32% |
| 2024-10-10 | 4316 | ビーマップ | 147,400 | 4.55% | 507 | 534 | 477 | 477 | 786,300 | ▲ | 0.61% |
| 2024-10-11 | 4316 | ビーマップ | 145,400 | 4.49% | 469 | 470 | 451 | 457 | 219,900 | ▼ | -0.05% |
| 2024-10-15 | 4316 | ビーマップ | 128,500 | 3.97% | 454 | 466 | 449 | 464 | 126,000 | ▼ | -0.52% |
| 2024-10-16 | 4316 | ビーマップ | 124,800 | 3.85% | 469 | 470 | 443 | 444 | 130,800 | ▼ | -0.12% |
| 2024-10-17 | 4316 | ビーマップ | 127,400 | 3.93% | 445 | 457 | 444 | 453 | 58,700 | ▲ | 0.08% |
| 2024-10-18 | 4316 | ビーマップ | 124,400 | 3.84% | 469 | 497 | 456 | 463 | 371,600 | ▼ | -0.09% |
| 2024-10-21 | 4316 | ビーマップ | 110,900 | 3.42% | 462 | 491 | 461 | 477 | 183,400 | ▼ | -0.41% |
| 2024-10-22 | 4316 | ビーマップ | 108,600 | 3.35% | 477 | 532 | 458 | 458 | 956,000 | ▼ | -0.06% |
| 2024-10-23 | 4316 | ビーマップ | 104,300 | 3.22% | 459 | 479 | 431 | 431 | 386,800 | ▼ | -0.12% |
| 2024-10-24 | 4316 | ビーマップ | 99,700 | 3.08% | 425 | 430 | 410 | 413 | 176,200 | ▼ | -0.14% |
| 2024-10-25 | 4316 | ビーマップ | 93,900 | 2.90% | 426 | 456 | 417 | 418 | 384,600 | ▼ | -0.18% |
| 2024-10-28 | 4316 | ビーマップ | 92,700 | 2.86% | 413 | 430 | 412 | 424 | 72,700 | ▼ | -0.04% |
| 2024-10-29 | 4316 | ビーマップ | 86,900 | 2.68% | 428 | 449 | 427 | 447 | 88,200 | ▼ | -0.17% |
| 2024-11-01 | 4316 | ビーマップ | 77,400 | 2.39% | 426 | 430 | 420 | 424 | 46,200 | ▼ | -0.29% |
| 2024-11-06 | 4316 | ビーマップ | 78,300 | 2.42% | 420 | 423 | 410 | 416 | 79,500 | ▲ | 0.02% |
| 2024-11-08 | 4316 | ビーマップ | 83,901 | 2.59% | 415 | 428 | 414 | 418 | 93,700 | ▲ | 0.16% |
| 2024-11-11 | 4316 | ビーマップ | 100,931 | 3.11% | 426 | 446 | 406 | 407 | 239,200 | ▲ | 0.52% |
| 2024-11-12 | 4316 | ビーマップ | 106,831 | 3.30% | 407 | 416 | 395 | 412 | 99,200 | ▲ | 0.18% |
| 2024-11-13 | 4316 | ビーマップ | 104,301 | 3.22% | 404 | 419 | 400 | 409 | 215,800 | ▼ | -0.07% |
| 2024-11-14 | 4316 | ビーマップ | 102,501 | 3.16% | 409 | 414 | 400 | 406 | 66,800 | ▼ | -0.06% |
| 2024-11-15 | 4316 | ビーマップ | 99,881 | 3.08% | 402 | 420 | 401 | 419 | 55,000 | ▼ | -0.08% |
| 2024-11-18 | 4316 | ビーマップ | 94,481 | 2.92% | 411 | 425 | 410 | 417 | 74,200 | ▼ | -0.16% |
| 2024-11-19 | 4316 | ビーマップ | 93,081 | 2.87% | 420 | 424 | 411 | 422 | 73,800 | ▼ | -0.04% |
| 2024-11-20 | 4316 | ビーマップ | 97,171 | 3.00% | 425 | 434 | 422 | 426 | 68,700 | ▲ | 0.12% |
| 2024-11-21 | 4316 | ビーマップ | 103,108 | 3.18% | 434 | 444 | 426 | 436 | 143,400 | ▲ | 0.18% |
| 2024-11-22 | 4316 | ビーマップ | 105,898 | 3.27% | 436 | 438 | 404 | 407 | 194,600 | ▲ | 0.08% |
| 2024-11-26 | 4316 | ビーマップ | 107,055 | 3.30% | 418 | 418 | 406 | 409 | 45,300 | ▲ | 0.02% |
| 2024-11-27 | 4316 | ビーマップ | 106,635 | 3.29% | 409 | 412 | 402 | 407 | 35,300 | ▼ | -0.00% |
| 2024-11-29 | 4316 | ビーマップ | 102,516 | 3.16% | 405 | 405 | 394 | 398 | 49,000 | ▼ | -0.12% |
| 2024-12-03 | 4316 | ビーマップ | 99,216 | 3.06% | 396 | 411 | 387 | 390 | 189,500 | ▼ | -0.10% |
| 2024-12-05 | 4316 | ビーマップ | 89,416 | 2.76% | 386 | 387 | 381 | 382 | 32,900 | ▼ | -0.30% |
| 2024-12-09 | 4316 | ビーマップ | 87,279 | 2.69% | 392 | 395 | 390 | 391 | 8,800 | ▼ | -0.06% |
| 2024-12-11 | 4316 | ビーマップ | 83,709 | 2.58% | 387 | 391 | 381 | 382 | 25,400 | ▼ | -0.10% |
| 2024-12-12 | 4316 | ビーマップ | 79,599 | 2.46% | 380 | 382 | 377 | 378 | 43,400 | ▼ | -0.12% |
| 2024-12-13 | 4316 | ビーマップ | 75,089 | 2.32% | 378 | 380 | 372 | 373 | 27,900 | ▼ | -0.14% |
| 2024-12-16 | 4316 | ビーマップ | 71,079 | 2.19% | 375 | 379 | 370 | 372 | 36,100 | ▼ | -0.12% |
| 2024-12-23 | 4316 | ビーマップ | 67,274 | 2.07% | 373 | 375 | 370 | 374 | 25,100 | ▼ | -0.12% |
| 2024-12-25 | 4316 | ビーマップ | 64,477 | 1.99% | 377 | 377 | 369 | 369 | 26,200 | ▼ | -0.07% |
| 2024-12-27 | 4316 | ビーマップ | 60,477 | 1.86% | 366 | 392 | 366 | 383 | 39,700 | ▼ | -0.12% |
| 2025-01-08 | 4316 | ビーマップ | 58,177 | 1.79% | 381 | 388 | 381 | 385 | 11,500 | ▼ | -0.07% |
| 2025-01-10 | 4316 | ビーマップ | 59,677 | 1.84% | 375 | 396 | 375 | 383 | 26,800 | ▲ | 0.05% |
| 2025-01-16 | 4316 | ビーマップ | 61,595 | 1.90% | 396 | 401 | 394 | 401 | 12,200 | ▲ | 0.05% |
| 2025-01-17 | 4316 | ビーマップ | 61,495 | 1.89% | 409 | 409 | 399 | 399 | 25,200 | ▼ | -0.01% |
| 2025-01-20 | 4316 | ビーマップ | 61,995 | 1.91% | 397 | 404 | 391 | 404 | 20,900 | ▲ | 0.02% |
| 2025-01-22 | 4316 | ビーマップ | 59,699 | 1.84% | 400 | 409 | 397 | 400 | 29,600 | ▼ | -0.06% |
| 2025-01-24 | 4316 | ビーマップ | 58,199 | 1.79% | 397 | 397 | 389 | 392 | 24,900 | ▼ | -0.05% |
| 2025-01-31 | 4316 | ビーマップ | 54,999 | 1.69% | 395 | 400 | 388 | 388 | 20,500 | ▼ | -0.10% |
| 2025-01-31 | 4316 | ビーマップ | 54,999 | 1.69% | 395 | 400 | 388 | 388 | 20,500 | ▼ | -0.10% |
| 2025-02-03 | 4316 | ビーマップ | 55,399 | 1.71% | 388 | 389 | 381 | 381 | 14,000 | ▲ | 0.02% |
| 2025-02-03 | 4316 | ビーマップ | 55,399 | 1.71% | 388 | 389 | 381 | 381 | 14,000 | ▲ | 0.02% |
| 2025-02-06 | 4316 | ビーマップ | 54,696 | 1.68% | 383 | 385 | 380 | 382 | 2,700 | ▼ | -0.03% |
| 2025-02-06 | 4316 | ビーマップ | 54,696 | 1.68% | 383 | 385 | 380 | 382 | 2,700 | ▼ | -0.03% |
| 2025-02-13 | 4316 | ビーマップ | 51,513 | 1.59% | 380 | 385 | 375 | 380 | 36,800 | ▼ | -0.08% |
| 2025-02-18 | 4316 | ビーマップ | 52,613 | 1.62% | 377 | 381 | 372 | 372 | 19,100 | ▲ | 0.03% |
| 2025-02-25 | 4316 | ビーマップ | 51,213 | 1.58% | 370 | 370 | 365 | 365 | 19,800 | ▼ | -0.04% |
| 2025-03-07 | 4316 | ビーマップ | 48,219 | 1.48% | 351 | 354 | 351 | 352 | 13,700 | ▼ | -0.10% |
| 2025-03-14 | 4316 | ビーマップ | 54,432 | 1.68% | 393 | 433 | 388 | 433 | 1,445,600 | ▲ | 0.19% |
| 2025-03-17 | 4316 | ビーマップ | 41,109 | 1.26% | 435 | 459 | 406 | 450 | 1,140,300 | ▼ | -0.41% |
| 2025-03-18 | 4316 | ビーマップ | 44,969 | 1.38% | 470 | 470 | 416 | 424 | 391,800 | ▲ | 0.11% |
| 2025-03-19 | 4316 | ビーマップ | 38,969 | 1.20% | 416 | 416 | 381 | 383 | 272,700 | ▼ | -0.17% |
| 2025-03-21 | 4316 | ビーマップ | 33,306 | 1.02% | 376 | 380 | 367 | 376 | 147,300 | ▼ | -0.17% |
| 2025-03-24 | 4316 | ビーマップ | 32,336 | 0.99% | 370 | 375 | 366 | 368 | 77,200 | ▼ | -0.03% |
| 2025-03-25 | 4316 | ビーマップ | 28,237 | 0.87% | 369 | 373 | 368 | 370 | 30,100 | ▼ | -0.12% |
| 2025-03-27 | 4316 | ビーマップ | 24,709 | 0.76% | 377 | 377 | 366 | 376 | 41,000 | ▼ | -0.10% |
| 2025-04-02 | 4316 | ビーマップ | 22,113 | 0.68% | 357 | 357 | 348 | 348 | 17,400 | ▼ | -0.07% |
| 2025-04-07 | 4316 | ビーマップ | 14,912 | 0.45% | 290 | 296 | 275 | 286 | 73,800 | ▼ | -0.23% |
| 2025-04-16 | 4316 | ビーマップ | 19,132 | 0.59% | 361 | 397 | 359 | 373 | 565,700 | ▲ | 0.13% |
| 2024-04-04 | 4344 | ソースネクス | 687,419 | 0.50% | 205 | 205 | 193 | 196 | 2,851,600 | ▲ | 0.02% |
| 2024-04-05 | 4344 | ソースネクス | 562,212 | 0.41% | 193 | 200 | 192 | 194 | 2,139,400 | ▼ | -0.09% |
| 2024-07-11 | 4344 | ソースネクス | 825,594 | 0.60% | 224 | 225 | 212 | 212 | 1,964,900 | ▲ | 0.38% |
| 2024-07-12 | 4344 | ソースネクス | 313,623 | 0.22% | 211 | 231 | 211 | 231 | 3,056,900 | ▼ | -0.38% |
| 2024-07-19 | 4344 | ソースネクス | 710,965 | 0.52% | 228 | 231 | 222 | 223 | 2,011,600 | ▲ | 0.12% |
| 2024-07-23 | 4344 | ソースネクス | 819,891 | 0.60% | 222 | 224 | 217 | 217 | 790,000 | ▲ | 0.07% |
| 2024-07-24 | 4344 | ソースネクス | 799,495 | 0.58% | 217 | 228 | 217 | 222 | 1,430,400 | ▼ | -0.02% |
| 2024-07-29 | 4344 | ソースネクス | 602,728 | 0.44% | 217 | 223 | 213 | 222 | 1,080,000 | ▼ | -0.13% |
| 2024-07-30 | 4344 | ソースネクス | 859,984 | 0.63% | 220 | 221 | 216 | 216 | 1,218,000 | ▲ | 0.19% |
| 2024-08-01 | 4344 | ソースネクス | 1,056,825 | 0.77% | 218 | 218 | 206 | 210 | 1,232,100 | ▲ | 0.14% |
| 2024-08-05 | 4344 | ソースネクス | 750,730 | 0.55% | 189 | 192 | 167 | 171 | 3,362,100 | ▼ | -0.21% |
| 2024-08-06 | 4344 | ソースネクス | 576,727 | 0.42% | 186 | 195 | 176 | 193 | 1,771,000 | ▼ | -0.13% |
| 2024-11-22 | 4344 | ソースネクス | 926,816 | 0.67% | 202 | 204 | 193 | 194 | 2,287,400 | ▲ | 0.35% |
| 2024-11-25 | 4344 | ソースネクス | 777,774 | 0.57% | 197 | 198 | 194 | 196 | 1,732,900 | ▼ | -0.10% |
| 2024-11-26 | 4344 | ソースネクス | 835,827 | 0.61% | 196 | 196 | 190 | 193 | 1,773,700 | ▲ | 0.04% |
| 2024-11-28 | 4344 | ソースネクス | 802,556 | 0.58% | 191 | 193 | 189 | 189 | 1,409,900 | ▼ | -0.03% |
| 2024-11-29 | 4344 | ソースネクス | 1,070,341 | 0.78% | 189 | 190 | 186 | 187 | 1,793,500 | ▲ | 0.20% |
| 2024-12-03 | 4344 | ソースネクス | 694,750 | 0.50% | 190 | 194 | 189 | 194 | 1,337,500 | ▼ | -0.28% |
| 2024-12-04 | 4344 | ソースネクス | 954,178 | 0.69% | 195 | 195 | 188 | 190 | 1,476,300 | ▲ | 0.18% |
| 2024-12-13 | 4344 | ソースネクス | 1,209,229 | 0.88% | 183 | 186 | 181 | 181 | 2,940,700 | ▲ | 0.19% |
| 2024-12-16 | 4344 | ソースネクス | 1,019,120 | 0.74% | 180 | 180 | 175 | 179 | 3,347,500 | ▼ | -0.14% |
| 2024-12-17 | 4344 | ソースネクス | 850,193 | 0.62% | 180 | 184 | 176 | 177 | 1,624,900 | ▼ | -0.12% |
| 2024-12-18 | 4344 | ソースネクス | 986,097 | 0.72% | 177 | 179 | 175 | 178 | 2,111,100 | ▲ | 0.09% |
| 2024-12-19 | 4344 | ソースネクス | 796,104 | 0.58% | 174 | 176 | 156 | 160 | 8,419,800 | ▼ | -0.14% |
| 2024-12-20 | 4344 | ソースネクス | 660,263 | 0.48% | 161 | 168 | 160 | 165 | 1,955,800 | ▼ | -0.09% |
| 2024-12-23 | 4344 | ソースネクス | 849,007 | 0.61% | 165 | 166 | 160 | 161 | 1,079,500 | ▲ | 0.13% |
| 2024-12-24 | 4344 | ソースネクス | 751,078 | 0.54% | 160 | 161 | 158 | 159 | 1,569,000 | ▼ | -0.06% |
| 2024-12-25 | 4344 | ソースネクス | 631,794 | 0.46% | 161 | 162 | 159 | 162 | 1,720,700 | ▼ | -0.08% |
| 2024-12-30 | 4344 | ソースネクス | 751,215 | 0.54% | 178 | 181 | 175 | 175 | 2,417,500 | ▲ | 0.11% |
| 2025-01-06 | 4344 | ソースネクス | 604,185 | 0.44% | 179 | 183 | 178 | 179 | 2,089,200 | ▼ | -0.10% |
| 2025-01-08 | 4344 | ソースネクス | 1,429,558 | 1.04% | 189 | 195 | 188 | 189 | 8,466,400 | ▲ | 0.60% |
| 2025-01-09 | 4344 | ソースネクス | 1,330,939 | 0.97% | 186 | 195 | 183 | 194 | 3,857,800 | ▼ | -0.07% |
| 2025-01-14 | 4344 | ソースネクス | 1,209,864 | 0.88% | 190 | 195 | 187 | 190 | 1,699,900 | ▼ | -0.08% |
| 2025-01-15 | 4344 | ソースネクス | 751,176 | 0.54% | 190 | 208 | 189 | 206 | 3,928,600 | ▼ | -0.34% |
| 2025-01-17 | 4344 | ソースネクス | 1,012,135 | 0.73% | 214 | 218 | 207 | 208 | 2,792,400 | ▲ | 0.18% |
| 2025-01-20 | 4344 | ソースネクス | 882,010 | 0.64% | 207 | 221 | 207 | 217 | 3,052,100 | ▼ | -0.08% |
| 2025-01-22 | 4344 | ソースネクス | 811,447 | 0.59% | 204 | 209 | 203 | 207 | 1,734,500 | ▼ | -0.05% |
| 2025-01-24 | 4344 | ソースネクス | 653,588 | 0.47% | 203 | 213 | 203 | 210 | 1,902,800 | ▼ | -0.12% |
| 2025-02-06 | 4344 | ソースネクス | 717,791 | 0.52% | 233 | 239 | 229 | 229 | 3,059,000 | ▲ | 0.16% |
| 2025-02-06 | 4344 | ソースネクス | 717,791 | 0.52% | 233 | 239 | 229 | 229 | 3,059,000 | ▲ | 0.16% |
| 2025-02-12 | 4344 | ソースネクス | 611,072 | 0.44% | 241 | 247 | 240 | 247 | 2,619,500 | ▼ | -0.08% |
| 2025-02-12 | 4344 | ソースネクス | 611,072 | 0.44% | 241 | 247 | 240 | 247 | 2,619,500 | ▼ | -0.08% |
| 2025-02-27 | 4344 | ソースネクス | 784,568 | 0.57% | 220 | 220 | 211 | 218 | 3,795,400 | ▲ | 0.07% |
| 2025-02-28 | 4344 | ソースネクス | 826,258 | 0.60% | 220 | 222 | 212 | 214 | 2,181,800 | ▲ | 0.03% |
| 2025-03-03 | 4344 | ソースネクス | 767,770 | 0.56% | 213 | 214 | 207 | 208 | 1,506,500 | ▼ | -0.03% |
| 2025-03-05 | 4344 | ソースネクス | 591,003 | 0.43% | 201 | 213 | 201 | 213 | 1,446,500 | ▼ | -0.13% |
| 2025-03-11 | 4344 | ソースネクス | 691,982 | 0.50% | 224 | 224 | 217 | 223 | 1,511,300 | ▲ | 0.07% |
| 2025-03-12 | 4344 | ソースネクス | 654,809 | 0.47% | 225 | 225 | 220 | 222 | 720,300 | ▼ | -0.03% |
| 2025-04-09 | 4344 | ソースネクス | 693,806 | 0.50% | 173 | 173 | 165 | 169 | 2,984,900 | ▲ | 0.13% |
| 2025-04-10 | 4344 | ソースネクス | 670,289 | 0.48% | 184 | 186 | 180 | 181 | 2,350,900 | ▼ | -0.02% |
| 2024-08-30 | 4369 | トリケミカル | 204,549 | 0.62% | 3,770 | 3,910 | 3,685 | 3,775 | 631,200 | ▲ | 0.17% |
| 2024-09-05 | 4369 | トリケミカル | 187,709 | 0.57% | 3,465 | 3,540 | 3,390 | 3,425 | 394,100 | ▼ | -0.05% |
| 2024-09-06 | 4369 | トリケミカル | 195,901 | 0.60% | 3,385 | 3,400 | 3,280 | 3,360 | 561,800 | ▲ | 0.03% |
| 2024-09-09 | 4369 | トリケミカル | 167,209 | 0.51% | 3,165 | 3,235 | 3,105 | 3,210 | 617,000 | ▼ | -0.08% |
| 2024-09-10 | 4369 | トリケミカル | 152,303 | 0.46% | 3,240 | 3,240 | 3,135 | 3,140 | 449,500 | ▼ | -0.04% |
| 2024-09-26 | 4369 | トリケミカル | 183,351 | 0.56% | 3,600 | 3,660 | 3,570 | 3,625 | 609,800 | ▼ | -0.03% |
| 2024-10-01 | 4369 | トリケミカル | 208,867 | 0.64% | 3,485 | 3,550 | 3,475 | 3,485 | 219,700 | ▲ | 0.07% |
| 2024-10-08 | 4369 | トリケミカル | 228,768 | 0.70% | 3,380 | 3,415 | 3,315 | 3,335 | 166,300 | ▲ | 0.05% |
| 2024-10-09 | 4369 | トリケミカル | 226,959 | 0.69% | 3,365 | 3,395 | 3,325 | 3,395 | 188,300 | ▼ | -0.01% |
| 2024-10-18 | 4369 | トリケミカル | 190,419 | 0.58% | 3,115 | 3,130 | 3,075 | 3,110 | 127,400 | ▼ | -0.10% |
| 2024-10-25 | 4369 | トリケミカル | 161,370 | 0.49% | 3,025 | 3,040 | 3,000 | 3,010 | 128,800 | ▼ | -0.08% |
| 2024-10-28 | 4369 | トリケミカル | 162,671 | 0.50% | 3,030 | 3,110 | 3,015 | 3,060 | 148,700 | ▲ | 0.01% |
| 2024-10-30 | 4369 | トリケミカル | 105,516 | 0.32% | 3,130 | 3,160 | 3,080 | 3,095 | 523,200 | ▼ | -0.18% |
| 2024-11-20 | 4369 | トリケミカル | 163,468 | 0.50% | 2,786 | 2,839 | 2,782 | 2,831 | 224,200 | ▲ | 0.20% |
| 2024-11-22 | 4369 | トリケミカル | 199,133 | 0.61% | 2,810 | 2,841 | 2,806 | 2,821 | 178,700 | ▲ | 0.10% |
| 2024-11-27 | 4369 | トリケミカル | 244,722 | 0.75% | 2,749 | 2,797 | 2,729 | 2,784 | 310,700 | ▲ | 0.14% |
| 2024-11-28 | 4369 | トリケミカル | 282,093 | 0.86% | 2,734 | 2,793 | 2,677 | 2,770 | 632,600 | ▲ | 0.10% |
| 2024-11-29 | 4369 | トリケミカル | 463,608 | 1.42% | 2,773 | 3,035 | 2,690 | 2,949 | 2,190,800 | ▲ | 0.55% |
| 2024-12-02 | 4369 | トリケミカル | 382,050 | 1.17% | 2,828 | 2,992 | 2,800 | 2,801 | 1,391,000 | ▼ | -0.25% |
| 2024-12-03 | 4369 | トリケミカル | 307,431 | 0.94% | 2,848 | 3,050 | 2,845 | 3,000 | 1,127,700 | ▼ | -0.23% |
| 2024-12-04 | 4369 | トリケミカル | 289,279 | 0.89% | 2,967 | 3,035 | 2,937 | 3,015 | 453,400 | ▼ | -0.04% |
| 2024-12-09 | 4369 | トリケミカル | 238,545 | 0.73% | 2,880 | 2,880 | 2,762 | 2,780 | 490,500 | ▼ | -0.16% |
| 2024-12-10 | 4369 | トリケミカル | 225,196 | 0.69% | 2,780 | 2,818 | 2,768 | 2,771 | 230,900 | ▼ | -0.04% |
| 2024-12-12 | 4369 | トリケミカル | 179,634 | 0.55% | 2,750 | 2,755 | 2,703 | 2,740 | 367,600 | ▼ | -0.13% |
| 2024-12-18 | 4369 | トリケミカル | 162,398 | 0.49% | 2,718 | 2,818 | 2,707 | 2,740 | 245,500 | ▼ | -0.06% |
| 2024-12-19 | 4369 | トリケミカル | 173,921 | 0.53% | 2,703 | 2,782 | 2,703 | 2,738 | 233,000 | ▲ | 0.04% |
| 2024-12-26 | 4369 | トリケミカル | 195,667 | 0.60% | 2,820 | 2,855 | 2,785 | 2,836 | 311,600 | ▲ | 0.06% |
| 2025-01-06 | 4369 | トリケミカル | 194,628 | 0.59% | 2,898 | 2,904 | 2,818 | 2,825 | 227,100 | ▼ | -0.01% |
| 2025-01-07 | 4369 | トリケミカル | 240,267 | 0.73% | 2,963 | 3,150 | 2,942 | 3,110 | 675,600 | ▲ | 0.14% |
| 2025-01-08 | 4369 | トリケミカル | 275,373 | 0.84% | 3,155 | 3,315 | 3,125 | 3,290 | 786,900 | ▲ | 0.10% |
| 2025-01-09 | 4369 | トリケミカル | 328,718 | 1.01% | 3,360 | 3,400 | 3,310 | 3,380 | 744,100 | ▲ | 0.17% |
| 2025-01-10 | 4369 | トリケミカル | 307,858 | 0.94% | 3,320 | 3,400 | 3,290 | 3,340 | 337,800 | ▼ | -0.07% |
| 2025-01-14 | 4369 | トリケミカル | 261,537 | 0.80% | 3,270 | 3,280 | 3,140 | 3,170 | 416,700 | ▼ | -0.13% |
| 2025-01-15 | 4369 | トリケミカル | 247,046 | 0.76% | 3,180 | 3,245 | 3,155 | 3,190 | 207,500 | ▼ | -0.04% |
| 2025-01-21 | 4369 | トリケミカル | 223,997 | 0.68% | 3,190 | 3,195 | 3,120 | 3,150 | 207,100 | ▼ | -0.07% |
| 2025-01-22 | 4369 | トリケミカル | 236,724 | 0.72% | 3,195 | 3,375 | 3,145 | 3,370 | 615,100 | ▲ | 0.03% |
| 2025-01-27 | 4369 | トリケミカル | 260,421 | 0.80% | 3,425 | 3,450 | 3,320 | 3,340 | 327,900 | ▲ | 0.08% |
| 2025-01-28 | 4369 | トリケミカル | 246,261 | 0.75% | 3,200 | 3,240 | 3,160 | 3,205 | 365,100 | ▼ | -0.05% |
| 2025-01-31 | 4369 | トリケミカル | 223,157 | 0.68% | 3,265 | 3,310 | 3,240 | 3,260 | 184,100 | ▼ | -0.06% |
| 2025-01-31 | 4369 | トリケミカル | 223,157 | 0.68% | 3,265 | 3,310 | 3,240 | 3,260 | 184,100 | ▼ | -0.06% |
| 2025-02-05 | 4369 | トリケミカル | 191,199 | 0.58% | 3,200 | 3,220 | 3,125 | 3,135 | 180,500 | ▼ | -0.10% |
| 2025-02-05 | 4369 | トリケミカル | 191,199 | 0.58% | 3,200 | 3,220 | 3,125 | 3,135 | 180,500 | ▼ | -0.10% |
| 2025-02-07 | 4369 | トリケミカル | 209,543 | 0.64% | 3,200 | 3,435 | 3,175 | 3,325 | 587,700 | ▲ | 0.06% |
| 2025-02-07 | 4369 | トリケミカル | 209,543 | 0.64% | 3,200 | 3,435 | 3,175 | 3,325 | 587,700 | ▲ | 0.06% |
| 2025-02-12 | 4369 | トリケミカル | 237,618 | 0.73% | 3,335 | 3,390 | 3,315 | 3,340 | 274,600 | ▲ | 0.08% |
| 2025-02-12 | 4369 | トリケミカル | 237,618 | 0.73% | 3,335 | 3,390 | 3,315 | 3,340 | 274,600 | ▲ | 0.08% |
| 2025-02-14 | 4369 | トリケミカル | 264,467 | 0.81% | 3,455 | 3,530 | 3,450 | 3,470 | 325,100 | ▲ | 0.08% |
| 2025-02-17 | 4369 | トリケミカル | 224,627 | 0.69% | 3,560 | 3,590 | 3,500 | 3,510 | 446,000 | ▼ | -0.12% |
| 2025-02-18 | 4369 | トリケミカル | 191,945 | 0.59% | 3,600 | 3,810 | 3,565 | 3,750 | 674,800 | ▼ | -0.09% |
| 2025-02-20 | 4369 | トリケミカル | 143,156 | 0.44% | 3,850 | 3,865 | 3,780 | 3,795 | 352,500 | ▼ | -0.14% |
| 2025-03-21 | 4369 | トリケミカル | 163,812 | 0.50% | 3,060 | 3,120 | 3,040 | 3,070 | 464,800 | ▲ | 0.01% |
| 2025-03-25 | 4369 | トリケミカル | 160,120 | 0.49% | 3,035 | 3,055 | 2,914 | 2,935 | 435,500 | ▼ | -0.01% |
| 2025-04-02 | 4369 | トリケミカル | 179,331 | 0.55% | 2,513 | 2,553 | 2,483 | 2,486 | 486,800 | ▲ | 0.10% |
| 2025-04-09 | 4369 | トリケミカル | 211,804 | 0.65% | 2,090 | 2,099 | 1,991 | 2,036 | 765,600 | ▲ | 0.09% |
| 2025-04-14 | 4369 | トリケミカル | 236,148 | 0.72% | 2,402 | 2,509 | 2,399 | 2,468 | 564,300 | ▲ | 0.06% |
| 2025-04-16 | 4369 | トリケミカル | 206,506 | 0.63% | 2,441 | 2,467 | 2,343 | 2,362 | 471,900 | ▼ | -0.08% |
| 2024-09-24 | 4371 | ＣＣＴ | 96,030 | 0.54% | 1,529 | 1,529 | 1,451 | 1,453 | 134,500 | ▲ | 0.14% |
| 2024-09-25 | 4371 | ＣＣＴ | 123,328 | 0.70% | 1,450 | 1,527 | 1,433 | 1,515 | 132,300 | ▲ | 0.15% |
| 2024-09-26 | 4371 | ＣＣＴ | 140,733 | 0.80% | 1,507 | 1,525 | 1,487 | 1,525 | 93,200 | ▲ | 0.10% |
| 2024-09-27 | 4371 | ＣＣＴ | 139,545 | 0.79% | 1,563 | 1,600 | 1,542 | 1,574 | 114,100 | ▼ | -0.01% |
| 2024-10-01 | 4371 | ＣＣＴ | 145,504 | 0.83% | 1,504 | 1,539 | 1,480 | 1,535 | 78,000 | ▲ | 0.03% |
| 2024-10-11 | 4371 | ＣＣＴ | 129,368 | 0.73% | 1,375 | 1,410 | 1,365 | 1,365 | 113,000 | ▼ | -0.09% |
| 2024-10-15 | 4371 | ＣＣＴ | 117,287 | 0.67% | 1,366 | 1,380 | 1,342 | 1,373 | 125,600 | ▼ | -0.05% |
| 2024-10-16 | 4371 | ＣＣＴ | 103,992 | 0.59% | 1,343 | 1,347 | 1,314 | 1,336 | 132,000 | ▼ | -0.08% |
| 2024-10-18 | 4371 | ＣＣＴ | 76,904 | 0.43% | 1,343 | 1,347 | 1,314 | 1,324 | 88,100 | ▼ | -0.15% |
| 2024-06-25 | 4377 | ワンキャリア | 52,902 | 0.89% | 3,425 | 3,510 | 3,355 | 3,480 | 34,700 | ▲ | 0.72% |
| 2024-06-28 | 4377 | ワンキャリア | 53,144 | 0.90% | 3,650 | 3,735 | 3,625 | 3,640 | 21,200 | ▲ | 0.01% |
| 2024-07-25 | 4377 | ワンキャリア | 59,172 | 1.00% | 3,705 | 3,725 | 3,585 | 3,695 | 42,700 | ▲ | 0.09% |
| 2024-07-26 | 4377 | ワンキャリア | 58,842 | 0.99% | 3,815 | 3,880 | 3,805 | 3,805 | 16,800 | ▼ | -0.01% |
| 2024-07-31 | 4377 | ワンキャリア | 59,655 | 1.01% | 3,730 | 3,835 | 3,650 | 3,805 | 17,600 | ▲ | 0.02% |
| 2024-08-01 | 4377 | ワンキャリア | 58,956 | 0.99% | 3,745 | 3,745 | 3,590 | 3,635 | 20,800 | ▼ | -0.02% |
| 2024-08-05 | 4377 | ワンキャリア | 51,735 | 0.87% | 3,030 | 3,135 | 2,660 | 2,830 | 88,500 | ▼ | -0.12% |
| 2024-08-08 | 4377 | ワンキャリア | 53,746 | 0.91% | 3,120 | 3,230 | 3,085 | 3,120 | 26,900 | ▲ | 0.04% |
| 2024-08-15 | 4377 | ワンキャリア | 50,936 | 0.86% | 3,585 | 3,945 | 3,585 | 3,900 | 109,700 | ▼ | -0.05% |
| 2024-08-20 | 4377 | ワンキャリア | 39,948 | 0.67% | 4,075 | 4,175 | 4,065 | 4,100 | 40,700 | ▼ | -0.18% |
| 2024-08-21 | 4377 | ワンキャリア | 44,944 | 0.76% | 4,100 | 4,170 | 4,020 | 4,105 | 20,300 | ▲ | 0.08% |
| 2024-08-29 | 4377 | ワンキャリア | 47,959 | 0.81% | 4,200 | 4,300 | 4,150 | 4,220 | 22,800 | ▲ | 0.05% |
| 2024-08-30 | 4377 | ワンキャリア | 47,068 | 0.79% | 4,195 | 4,265 | 4,165 | 4,195 | 15,800 | ▼ | -0.02% |
| 2024-09-02 | 4377 | ワンキャリア | 48,609 | 0.82% | 4,240 | 4,240 | 4,115 | 4,125 | 10,500 | ▲ | 0.02% |
| 2024-09-03 | 4377 | ワンキャリア | 44,975 | 0.76% | 4,165 | 4,550 | 4,165 | 4,525 | 71,100 | ▼ | -0.05% |
| 2024-09-04 | 4377 | ワンキャリア | 47,331 | 0.80% | 4,450 | 4,495 | 4,365 | 4,495 | 36,600 | ▲ | 0.04% |
| 2024-09-10 | 4377 | ワンキャリア | 46,602 | 0.78% | 4,530 | 4,600 | 4,470 | 4,480 | 24,600 | ▼ | -0.02% |
| 2024-09-20 | 4377 | ワンキャリア | 41,307 | 0.69% | 4,495 | 4,495 | 4,360 | 4,390 | 13,000 | ▼ | -0.09% |
| 2024-09-24 | 4377 | ワンキャリア | 41,732 | 0.70% | 4,460 | 4,535 | 4,385 | 4,480 | 14,900 | ▲ | 0.01% |
| 2024-10-02 | 4377 | ワンキャリア | 39,698 | 0.67% | 4,370 | 4,370 | 4,230 | 4,245 | 18,500 | ▼ | -0.02% |
| 2024-10-16 | 4377 | ワンキャリア | 44,653 | 0.75% | 4,600 | 4,645 | 4,565 | 4,635 | 9,600 | ▲ | 0.07% |
| 2024-11-06 | 4377 | ワンキャリア | 47,895 | 0.81% | 4,110 | 4,135 | 4,075 | 4,090 | 9,300 | ▲ | 0.06% |
| 2024-11-11 | 4377 | ワンキャリア | 46,764 | 0.79% | 4,140 | 4,205 | 4,065 | 4,205 | 2,500 | ▼ | -0.02% |
| 2024-11-12 | 4377 | ワンキャリア | 47,912 | 0.81% | 4,245 | 4,245 | 4,055 | 4,060 | 14,300 | ▲ | 0.02% |
| 2024-11-13 | 4377 | ワンキャリア | 46,662 | 0.79% | 4,115 | 4,180 | 4,060 | 4,075 | 22,900 | ▼ | -0.02% |
| 2024-11-14 | 4377 | ワンキャリア | 49,655 | 0.84% | 4,075 | 4,115 | 3,955 | 4,000 | 35,400 | ▲ | 0.04% |
| 2024-11-18 | 4377 | ワンキャリア | 45,754 | 0.77% | 4,500 | 4,880 | 4,500 | 4,645 | 73,500 | ▼ | -0.06% |
| 2024-11-19 | 4377 | ワンキャリア | 37,267 | 0.63% | 4,575 | 4,875 | 4,575 | 4,875 | 55,500 | ▼ | -0.14% |
| 2024-11-20 | 4377 | ワンキャリア | 25,064 | 0.42% | 5,000 | 5,250 | 4,750 | 4,825 | 83,100 | ▼ | -0.21% |
| 2024-04-12 | 4382 | ＨＥＲＯＺ | 75,683 | 0.50% | 1,557 | 1,579 | 1,507 | 1,515 | 148,900 | ▲ | 0.07% |
| 2024-04-15 | 4382 | ＨＥＲＯＺ | 74,940 | 0.49% | 1,500 | 1,537 | 1,492 | 1,518 | 86,800 | ▼ | -0.01% |
| 2024-04-17 | 4382 | ＨＥＲＯＺ | 86,327 | 0.57% | 1,510 | 1,521 | 1,434 | 1,435 | 152,500 | ▲ | 0.07% |
| 2024-04-19 | 4382 | ＨＥＲＯＺ | 74,375 | 0.49% | 1,445 | 1,470 | 1,403 | 1,438 | 152,900 | ▼ | -0.07% |
| 2024-04-22 | 4382 | ＨＥＲＯＺ | 76,157 | 0.50% | 1,452 | 1,490 | 1,448 | 1,467 | 109,700 | ▲ | 0.01% |
| 2024-05-07 | 4382 | ＨＥＲＯＺ | 71,754 | 0.47% | 1,378 | 1,408 | 1,368 | 1,370 | 103,600 | ▼ | -0.03% |
| 2024-05-09 | 4382 | ＨＥＲＯＺ | 75,645 | 0.50% | 1,365 | 1,402 | 1,336 | 1,385 | 91,900 | ▲ | 0.03% |
| 2024-05-10 | 4382 | ＨＥＲＯＺ | 64,847 | 0.43% | 1,406 | 1,413 | 1,371 | 1,391 | 79,100 | ▼ | -0.07% |
| 2024-05-20 | 4382 | ＨＥＲＯＺ | 77,572 | 0.51% | 1,325 | 1,364 | 1,316 | 1,346 | 70,200 | ▲ | 0.08% |
| 2024-05-29 | 4382 | ＨＥＲＯＺ | 91,383 | 0.60% | 1,303 | 1,303 | 1,260 | 1,260 | 69,400 | ▲ | 0.08% |
| 2024-05-30 | 4382 | ＨＥＲＯＺ | 89,122 | 0.59% | 1,238 | 1,250 | 1,222 | 1,243 | 88,400 | ▼ | -0.01% |
| 2024-06-11 | 4382 | ＨＥＲＯＺ | 56,976 | 0.37% | 1,450 | 1,459 | 1,406 | 1,414 | 228,700 | ▼ | -0.21% |
| 2024-06-14 | 4382 | ＨＥＲＯＺ | 80,311 | 0.53% | 1,407 | 1,415 | 1,368 | 1,395 | 265,900 | ▲ | 0.10% |
| 2024-06-17 | 4382 | ＨＥＲＯＺ | 67,749 | 0.45% | 1,215 | 1,261 | 1,200 | 1,222 | 529,700 | ▼ | -0.08% |
| 2024-06-19 | 4382 | ＨＥＲＯＺ | 86,734 | 0.57% | 1,250 | 1,260 | 1,204 | 1,204 | 138,700 | ▲ | 0.11% |
| 2024-06-21 | 4382 | ＨＥＲＯＺ | 100,535 | 0.66% | 1,219 | 1,248 | 1,204 | 1,204 | 108,800 | ▲ | 0.09% |
| 2024-07-09 | 4382 | ＨＥＲＯＺ | 105,356 | 0.70% | 1,299 | 1,342 | 1,289 | 1,322 | 81,000 | ▲ | 0.03% |
| 2024-07-17 | 4382 | ＨＥＲＯＺ | 103,424 | 0.68% | 1,278 | 1,297 | 1,261 | 1,276 | 56,200 | ▼ | -0.01% |
| 2024-07-18 | 4382 | ＨＥＲＯＺ | 106,557 | 0.70% | 1,274 | 1,300 | 1,266 | 1,290 | 64,000 | ▲ | 0.01% |
| 2024-08-05 | 4382 | ＨＥＲＯＺ | 97,520 | 0.64% | 976 | 1,026 | 864 | 895 | 277,000 | ▼ | -0.05% |
| 2024-08-08 | 4382 | ＨＥＲＯＺ | 86,069 | 0.57% | 985 | 1,034 | 983 | 1,001 | 97,700 | ▼ | -0.07% |
| 2024-08-19 | 4382 | ＨＥＲＯＺ | 93,473 | 0.62% | 1,095 | 1,113 | 1,080 | 1,083 | 42,300 | ▲ | 0.05% |
| 2024-08-30 | 4382 | ＨＥＲＯＺ | 100,550 | 0.66% | 1,100 | 1,150 | 1,080 | 1,082 | 155,500 | ▼ | -0.07% |
| 2024-09-04 | 4382 | ＨＥＲＯＺ | 106,472 | 0.70% | 1,053 | 1,068 | 1,034 | 1,035 | 96,000 | ▲ | 0.03% |
| 2024-09-05 | 4382 | ＨＥＲＯＺ | 99,781 | 0.66% | 1,035 | 1,078 | 1,029 | 1,036 | 64,900 | ▼ | -0.03% |
| 2024-09-09 | 4382 | ＨＥＲＯＺ | 105,632 | 0.70% | 1,001 | 1,042 | 995 | 1,042 | 78,000 | ▲ | 0.03% |
| 2024-09-13 | 4382 | ＨＥＲＯＺ | 113,864 | 0.75% | 1,058 | 1,075 | 1,044 | 1,047 | 86,700 | ▲ | 0.06% |
| 2024-09-18 | 4382 | ＨＥＲＯＺ | 121,009 | 0.80% | 1,041 | 1,042 | 1,006 | 1,021 | 46,800 | ▲ | 0.05% |
| 2024-09-19 | 4382 | ＨＥＲＯＺ | 116,767 | 0.77% | 1,026 | 1,109 | 1,026 | 1,084 | 90,900 | ▼ | -0.03% |
| 2024-09-20 | 4382 | ＨＥＲＯＺ | 122,505 | 0.81% | 1,054 | 1,081 | 1,040 | 1,040 | 78,200 | ▲ | 0.04% |
| 2024-09-26 | 4382 | ＨＥＲＯＺ | 119,809 | 0.79% | 1,050 | 1,060 | 1,043 | 1,058 | 49,100 | ▼ | -0.02% |
| 2024-11-05 | 4382 | ＨＥＲＯＺ | 100,772 | 0.66% | 1,057 | 1,098 | 1,056 | 1,098 | 101,200 | ▼ | -0.13% |
| 2024-11-19 | 4382 | ＨＥＲＯＺ | 90,322 | 0.59% | 1,028 | 1,042 | 1,025 | 1,030 | 31,600 | ▼ | -0.07% |
| 2024-11-20 | 4382 | ＨＥＲＯＺ | 92,129 | 0.61% | 1,030 | 1,055 | 1,027 | 1,031 | 53,600 | ▲ | 0.02% |
| 2024-11-25 | 4382 | ＨＥＲＯＺ | 105,723 | 0.70% | 1,007 | 1,020 | 1,001 | 1,002 | 50,400 | ▲ | 0.08% |
| 2024-12-09 | 4382 | ＨＥＲＯＺ | 121,153 | 0.80% | 991 | 1,000 | 972 | 976 | 78,300 | ▲ | 0.10% |
| 2024-12-13 | 4382 | ＨＥＲＯＺ | 141,800 | 0.94% | 969 | 988 | 969 | 975 | 118,200 | ▲ | 0.13% |
| 2024-12-17 | 4382 | ＨＥＲＯＺ | 131,292 | 0.87% | 922 | 955 | 919 | 920 | 101,900 | ▼ | -0.06% |
| 2024-12-26 | 4382 | ＨＥＲＯＺ | 136,064 | 0.90% | 904 | 913 | 877 | 887 | 161,600 | ▲ | 0.03% |
| 2024-12-27 | 4382 | ＨＥＲＯＺ | 121,278 | 0.80% | 920 | 984 | 920 | 965 | 220,100 | ▼ | -0.09% |
| 2024-12-30 | 4382 | ＨＥＲＯＺ | 116,023 | 0.76% | 975 | 1,025 | 973 | 999 | 111,800 | ▼ | -0.04% |
| 2025-01-14 | 4382 | ＨＥＲＯＺ | 127,276 | 0.84% | 980 | 981 | 930 | 937 | 107,900 | ▲ | 0.07% |
| 2025-01-17 | 4382 | ＨＥＲＯＺ | 116,085 | 0.77% | 904 | 912 | 894 | 898 | 80,500 | ▼ | -0.06% |
| 2025-01-20 | 4382 | ＨＥＲＯＺ | 104,283 | 0.69% | 900 | 917 | 892 | 911 | 47,800 | ▼ | -0.08% |
| 2025-01-29 | 4382 | ＨＥＲＯＺ | 73,616 | 0.48% | 993 | 1,064 | 989 | 1,025 | 317,400 | ▼ | -0.20% |
| 2025-01-30 | 4382 | ＨＥＲＯＺ | 75,623 | 0.50% | 1,017 | 1,024 | 995 | 1,002 | 48,900 | ▲ | 0.02% |
| 2025-01-30 | 4382 | ＨＥＲＯＺ | 75,623 | 0.50% | 1,017 | 1,024 | 995 | 1,002 | 48,900 | ▲ | 0.02% |
| 2025-02-20 | 4382 | ＨＥＲＯＺ | 90,446 | 0.60% | 1,010 | 1,018 | 984 | 984 | 61,700 | ▲ | 0.09% |
| 2025-02-28 | 4382 | ＨＥＲＯＺ | 106,704 | 0.70% | 990 | 1,008 | 936 | 943 | 114,900 | ▲ | 0.09% |
| 2025-03-10 | 4382 | ＨＥＲＯＺ | 101,778 | 0.67% | 990 | 1,035 | 989 | 1,028 | 62,000 | ▼ | -0.02% |
| 2025-03-13 | 4382 | ＨＥＲＯＺ | 114,609 | 0.76% | 1,010 | 1,057 | 995 | 1,005 | 160,300 | ▲ | 0.08% |
| 2025-03-17 | 4382 | ＨＥＲＯＺ | 105,302 | 0.69% | 989 | 1,038 | 989 | 1,007 | 100,200 | ▼ | -0.07% |
| 2025-03-31 | 4382 | ＨＥＲＯＺ | 108,402 | 0.71% | 1,000 | 1,004 | 976 | 981 | 65,700 | ▲ | 0.02% |
| 2025-04-08 | 4382 | ＨＥＲＯＺ | 101,678 | 0.67% | 823 | 868 | 823 | 842 | 59,200 | ▼ | -0.03% |
| 2025-04-09 | 4382 | ＨＥＲＯＺ | 109,976 | 0.72% | 833 | 837 | 779 | 800 | 84,000 | ▲ | 0.04% |
| 2024-04-16 | 4384 | ラクスル | 303,247 | 0.51% | 927 | 964 | 916 | 950 | 1,024,800 | ▲ | 0.03% |
| 2024-04-17 | 4384 | ラクスル | 358,047 | 0.60% | 948 | 948 | 895 | 904 | 1,003,600 | ▲ | 0.08% |
| 2024-04-19 | 4384 | ラクスル | 348,447 | 0.59% | 915 | 916 | 869 | 869 | 1,190,700 | ▼ | -0.01% |
| 2024-04-24 | 4384 | ラクスル | 360,947 | 0.61% | 895 | 917 | 885 | 913 | 620,700 | ▲ | 0.02% |
| 2024-05-02 | 4384 | ラクスル | 420,547 | 0.71% | 906 | 933 | 902 | 910 | 659,700 | ▲ | 0.09% |
| 2024-05-07 | 4384 | ラクスル | 361,247 | 0.61% | 911 | 926 | 907 | 922 | 673,600 | ▼ | -0.09% |
| 2024-05-15 | 4384 | ラクスル | 422,047 | 0.71% | 965 | 966 | 933 | 935 | 576,500 | ▲ | 0.09% |
| 2024-05-17 | 4384 | ラクスル | 473,847 | 0.80% | 919 | 929 | 913 | 924 | 389,900 | ▲ | 0.09% |
| 2024-05-24 | 4384 | ラクスル | 559,447 | 0.95% | 852 | 879 | 849 | 870 | 600,900 | ▲ | 0.14% |
| 2024-05-27 | 4384 | ラクスル | 500,647 | 0.85% | 865 | 871 | 852 | 862 | 530,500 | ▼ | -0.09% |
| 2024-05-29 | 4384 | ラクスル | 541,847 | 0.92% | 865 | 869 | 833 | 838 | 927,300 | ▲ | 0.07% |
| 2024-05-31 | 4384 | ラクスル | 127,647 | 0.21% | 860 | 893 | 858 | 883 | 2,815,000 | ▼ | -0.71% |
| 2024-05-24 | 4385 | メルカリ | 862,606 | 0.52% | 1,834 | 1,879 | 1,794 | 1,857 | 4,939,000 | ▲ | 0.07% |
| 2024-05-29 | 4385 | メルカリ | 1,054,907 | 0.64% | 1,859 | 1,860 | 1,779 | 1,779 | 4,588,100 | ▲ | 0.12% |
| 2024-05-30 | 4385 | メルカリ | 921,609 | 0.56% | 1,750 | 1,781 | 1,748 | 1,765 | 3,081,300 | ▼ | -0.07% |
| 2024-06-03 | 4385 | メルカリ | 519,257 | 0.31% | 1,869 | 2,068 | 1,866 | 2,048 | 20,246,100 | ▼ | -0.25% |
| 2024-06-24 | 4385 | メルカリ | 976,787 | 0.59% | 1,986 | 1,988 | 1,906 | 1,916 | 10,018,300 | ▲ | 0.12% |
| 2024-06-26 | 4385 | メルカリ | 1,055,655 | 0.64% | 1,970 | 1,990 | 1,953 | 1,958 | 4,983,700 | ▲ | 0.05% |
| 2024-07-02 | 4385 | メルカリ | 706,605 | 0.43% | 2,096 | 2,232 | 2,093 | 2,228 | 13,451,500 | ▼ | -0.21% |
| 2024-10-25 | 4385 | メルカリ | 824,060 | 0.50% | 2,120 | 2,136 | 2,067 | 2,097 | 9,556,600 | ▲ | 0.21% |
| 2024-10-28 | 4385 | メルカリ | 655,183 | 0.39% | 2,089 | 2,154 | 2,077 | 2,090 | 10,291,100 | ▼ | -0.10% |
| 2025-01-06 | 4385 | メルカリ | 1,036,904 | 0.63% | 1,804 | 1,809 | 1,720 | 1,720 | 5,670,600 | ▲ | 0.32% |
| 2025-01-07 | 4385 | メルカリ | 964,575 | 0.58% | 1,745 | 1,749 | 1,712 | 1,721 | 3,926,800 | ▼ | -0.05% |
| 2025-01-09 | 4385 | メルカリ | 795,493 | 0.48% | 1,695 | 1,705 | 1,672 | 1,701 | 4,264,500 | ▼ | -0.09% |
| 2025-01-14 | 4385 | メルカリ | 914,841 | 0.55% | 1,685 | 1,693 | 1,631 | 1,668 | 5,023,800 | ▲ | 0.07% |
| 2025-01-15 | 4385 | メルカリ | 780,907 | 0.47% | 1,677 | 1,712 | 1,677 | 1,685 | 4,572,100 | ▼ | -0.08% |
| 2024-03-01 | 4393 | バンクオブイ | 48,997 | 1.22% | 4,365 | 4,450 | 4,180 | 4,245 | 239,500 | ▼ | -0.15% |
| 2024-03-04 | 4393 | バンクオブイ | 52,197 | 1.30% | 4,240 | 4,320 | 3,980 | 4,025 | 210,500 | ▲ | 0.08% |
| 2024-03-05 | 4393 | バンクオブイ | 49,297 | 1.23% | 4,055 | 4,055 | 3,925 | 4,005 | 98,300 | ▼ | -0.07% |
| 2024-03-06 | 4393 | バンクオブイ | 42,197 | 1.05% | 3,990 | 4,120 | 3,970 | 4,120 | 71,000 | ▼ | -0.17% |
| 2024-03-07 | 4393 | バンクオブイ | 48,397 | 1.20% | 4,200 | 4,495 | 4,100 | 4,380 | 227,000 | ▲ | 0.14% |
| 2024-03-08 | 4393 | バンクオブイ | 44,597 | 1.11% | 4,330 | 4,410 | 4,180 | 4,210 | 146,500 | ▼ | -0.08% |
| 2024-03-11 | 4393 | バンクオブイ | 42,197 | 1.05% | 4,140 | 4,175 | 4,010 | 4,090 | 72,700 | ▼ | -0.06% |
| 2024-03-12 | 4393 | バンクオブイ | 35,697 | 0.89% | 4,060 | 4,250 | 4,050 | 4,175 | 72,400 | ▼ | -0.16% |
| 2024-03-13 | 4393 | バンクオブイ | 39,797 | 0.99% | 4,210 | 4,230 | 4,075 | 4,110 | 38,500 | ▲ | 0.09% |
| 2024-03-14 | 4393 | バンクオブイ | 40,697 | 1.01% | 4,135 | 4,200 | 4,075 | 4,200 | 35,100 | ▲ | 0.02% |
| 2024-03-15 | 4393 | バンクオブイ | 45,797 | 1.14% | 4,150 | 4,515 | 4,105 | 4,335 | 216,900 | ▲ | 0.12% |
| 2024-03-19 | 4393 | バンクオブイ | 48,597 | 1.21% | 4,405 | 4,680 | 4,270 | 4,600 | 330,900 | ▲ | 0.07% |
| 2024-03-25 | 4393 | バンクオブイ | 44,897 | 1.12% | 4,375 | 4,455 | 4,260 | 4,260 | 86,500 | ▼ | -0.08% |
| 2024-04-03 | 4393 | バンクオブイ | 43,997 | 1.09% | 4,350 | 4,360 | 4,130 | 4,135 | 62,700 | ▼ | -0.03% |
| 2024-04-04 | 4393 | バンクオブイ | 44,597 | 1.11% | 4,170 | 4,260 | 4,060 | 4,230 | 44,900 | ▲ | 0.02% |
| 2024-04-09 | 4393 | バンクオブイ | 41,197 | 1.02% | 4,080 | 4,240 | 4,055 | 4,190 | 32,800 | ▼ | -0.09% |
| 2024-04-11 | 4393 | バンクオブイ | 44,097 | 1.10% | 4,150 | 4,165 | 4,085 | 4,100 | 21,600 | ▲ | 0.08% |
| 2024-04-12 | 4393 | バンクオブイ | 43,697 | 1.09% | 4,110 | 4,165 | 4,065 | 4,065 | 16,100 | ▼ | -0.01% |
| 2024-04-17 | 4393 | バンクオブイ | 47,197 | 1.17% | 4,075 | 4,080 | 3,855 | 3,860 | 87,100 | ▲ | 0.07% |
| 2024-04-19 | 4393 | バンクオブイ | 37,997 | 0.94% | 3,885 | 3,935 | 3,660 | 3,775 | 108,400 | ▼ | -0.23% |
| 2024-04-25 | 4393 | バンクオブイ | 40,297 | 1.00% | 4,010 | 4,045 | 3,990 | 4,000 | 18,000 | ▲ | 0.06% |
| 2024-04-26 | 4393 | バンクオブイ | 39,297 | 0.98% | 3,970 | 4,060 | 3,970 | 4,060 | 20,900 | ▼ | -0.02% |
| 2024-05-10 | 4393 | バンクオブイ | 40,497 | 1.01% | 4,005 | 4,010 | 3,955 | 3,965 | 13,900 | ▲ | 0.03% |
| 2024-05-22 | 4393 | バンクオブイ | 50,397 | 1.25% | 4,660 | 4,660 | 4,430 | 4,430 | 111,500 | ▲ | 0.24% |
| 2024-05-28 | 4393 | バンクオブイ | 47,597 | 1.18% | 4,365 | 4,525 | 4,365 | 4,495 | 45,700 | ▼ | -0.07% |
| 2024-05-31 | 4393 | バンクオブイ | 33,897 | 0.84% | 4,290 | 4,645 | 4,290 | 4,645 | 68,000 | ▼ | -0.34% |
| 2024-06-04 | 4393 | バンクオブイ | 30,497 | 0.76% | 4,430 | 4,660 | 4,410 | 4,605 | 52,000 | ▼ | -0.07% |
| 2024-06-05 | 4393 | バンクオブイ | 19,200 | 0.47% | 4,610 | 4,675 | 4,550 | 4,630 | 33,100 | ▼ | -0.29% |
| 2024-06-10 | 4393 | バンクオブイ | 25,200 | 0.62% | 4,750 | 4,780 | 4,630 | 4,690 | 54,600 | ▲ | 0.15% |
| 2024-06-13 | 4393 | バンクオブイ | 28,900 | 0.72% | 4,625 | 4,650 | 4,490 | 4,490 | 37,500 | ▲ | 0.09% |
| 2024-06-14 | 4393 | バンクオブイ | 25,800 | 0.64% | 4,485 | 4,670 | 4,455 | 4,600 | 53,100 | ▼ | -0.07% |
| 2024-06-17 | 4393 | バンクオブイ | 23,500 | 0.58% | 4,600 | 4,645 | 4,520 | 4,590 | 27,900 | ▼ | -0.06% |
| 2024-06-21 | 4393 | バンクオブイ | 25,000 | 0.62% | 4,855 | 5,070 | 4,840 | 4,870 | 88,500 | ▲ | 0.04% |
| 2024-06-25 | 4393 | バンクオブイ | 22,300 | 0.55% | 4,855 | 4,950 | 4,820 | 4,915 | 31,000 | ▼ | -0.06% |
| 2024-07-01 | 4393 | バンクオブイ | 27,300 | 0.68% | 5,200 | 5,200 | 5,030 | 5,070 | 40,400 | ▲ | 0.13% |
| 2024-07-05 | 4393 | バンクオブイ | 22,200 | 0.55% | 5,030 | 5,290 | 5,030 | 5,290 | 93,000 | ▼ | -0.13% |
| 2024-07-08 | 4393 | バンクオブイ | 24,400 | 0.60% | 5,300 | 5,350 | 5,140 | 5,160 | 46,100 | ▲ | 0.04% |
| 2024-07-10 | 4393 | バンクオブイ | 21,000 | 0.52% | 5,100 | 5,120 | 5,000 | 5,120 | 41,100 | ▼ | -0.07% |
| 2024-07-12 | 4393 | バンクオブイ | 16,200 | 0.40% | 5,040 | 5,510 | 5,030 | 5,390 | 139,000 | ▼ | -0.12% |
| 2024-07-17 | 4393 | バンクオブイ | 20,400 | 0.50% | 5,460 | 6,330 | 5,460 | 6,050 | 295,500 | ▲ | 0.09% |
| 2024-07-18 | 4393 | バンクオブイ | 18,400 | 0.45% | 5,950 | 6,350 | 5,930 | 6,130 | 187,000 | ▼ | -0.04% |
| 2024-08-13 | 4393 | バンクオブイ | 32,400 | 0.80% | 4,705 | 4,755 | 4,555 | 4,565 | 72,300 | ▲ | 0.39% |
| 2024-08-14 | 4393 | バンクオブイ | 15,400 | 0.38% | 4,305 | 4,900 | 4,230 | 4,795 | 248,400 | ▼ | -0.42% |
| 2024-08-21 | 4393 | バンクオブイ | 24,500 | 0.61% | 4,755 | 4,840 | 4,585 | 4,630 | 85,400 | ▲ | 0.28% |
| 2024-08-22 | 4393 | バンクオブイ | 28,600 | 0.71% | 4,635 | 4,670 | 4,530 | 4,565 | 62,400 | ▲ | 0.09% |
| 2024-08-23 | 4393 | バンクオブイ | 23,300 | 0.58% | 4,565 | 4,820 | 4,500 | 4,820 | 78,200 | ▼ | -0.13% |
| 2024-08-29 | 4393 | バンクオブイ | 32,400 | 0.80% | 5,350 | 6,000 | 5,260 | 5,880 | 307,400 | ▲ | 0.15% |
| 2024-08-30 | 4393 | バンクオブイ | 31,000 | 0.77% | 5,900 | 5,980 | 5,570 | 5,650 | 190,500 | ▼ | -0.03% |
| 2024-09-02 | 4393 | バンクオブイ | 27,500 | 0.68% | 5,610 | 6,140 | 5,400 | 5,970 | 267,800 | ▼ | -0.08% |
| 2024-09-05 | 4393 | バンクオブイ | 22,400 | 0.55% | 5,630 | 5,880 | 5,630 | 5,650 | 158,100 | ▼ | -0.13% |
| 2024-09-06 | 4393 | バンクオブイ | 19,200 | 0.47% | 5,720 | 5,740 | 5,270 | 5,350 | 160,500 | ▼ | -0.08% |
| 2024-09-09 | 4393 | バンクオブイ | 28,600 | 0.71% | 5,050 | 5,350 | 5,020 | 5,260 | 137,100 | ▲ | 0.24% |
| 2024-09-11 | 4393 | バンクオブイ | 38,400 | 0.95% | 5,480 | 5,620 | 4,980 | 5,130 | 203,500 | ▲ | 0.24% |
| 2024-09-18 | 4393 | バンクオブイ | 25,200 | 0.62% | 5,430 | 5,710 | 5,410 | 5,620 | 126,100 | ▼ | -0.20% |
| 2024-09-19 | 4393 | バンクオブイ | 32,100 | 0.80% | 5,720 | 5,820 | 5,520 | 5,570 | 127,900 | ▲ | 0.18% |
| 2024-09-20 | 4393 | バンクオブイ | 38,800 | 0.96% | 5,660 | 5,720 | 5,410 | 5,510 | 90,500 | ▲ | 0.15% |
| 2024-09-24 | 4393 | バンクオブイ | 40,200 | 1.00% | 5,610 | 5,610 | 5,380 | 5,390 | 61,300 | ▲ | 0.04% |
| 2024-09-25 | 4393 | バンクオブイ | 38,400 | 0.95% | 5,360 | 5,680 | 5,350 | 5,530 | 119,800 | ▼ | -0.05% |
| 2024-09-26 | 4393 | バンクオブイ | 34,100 | 0.85% | 5,580 | 5,780 | 5,510 | 5,530 | 138,700 | ▼ | -0.09% |
| 2024-09-27 | 4393 | バンクオブイ | 48,900 | 1.22% | 5,560 | 5,650 | 5,210 | 5,340 | 180,900 | ▲ | 0.37% |
| 2024-09-30 | 4393 | バンクオブイ | 43,200 | 1.07% | 5,200 | 5,370 | 5,190 | 5,250 | 67,800 | ▼ | -0.14% |
| 2024-10-01 | 4393 | バンクオブイ | 30,100 | 0.75% | 5,270 | 5,680 | 5,210 | 5,650 | 156,000 | ▼ | -0.32% |
| 2024-10-02 | 4393 | バンクオブイ | 24,500 | 0.61% | 5,550 | 5,950 | 5,520 | 5,830 | 141,900 | ▼ | -0.14% |
| 2024-10-03 | 4393 | バンクオブイ | 23,500 | 0.58% | 5,930 | 6,180 | 5,750 | 6,100 | 182,100 | ▼ | -0.03% |
| 2024-10-04 | 4393 | バンクオブイ | 32,900 | 0.82% | 6,080 | 6,080 | 5,700 | 5,770 | 141,000 | ▲ | 0.24% |
| 2024-10-08 | 4393 | バンクオブイ | 16,400 | 0.40% | 5,790 | 6,090 | 5,740 | 5,900 | 124,200 | ▼ | -0.41% |
| 2024-10-10 | 4393 | バンクオブイ | 24,000 | 0.59% | 6,250 | 6,250 | 5,740 | 5,890 | 169,700 | ▲ | 0.35% |
| 2024-10-15 | 4393 | バンクオブイ | 25,100 | 0.62% | 5,840 | 5,870 | 5,470 | 5,500 | 151,500 | ▲ | 0.03% |
| 2024-10-16 | 4393 | バンクオブイ | 21,000 | 0.52% | 5,440 | 5,560 | 5,400 | 5,510 | 67,100 | ▼ | -0.09% |
| 2024-10-17 | 4393 | バンクオブイ | 11,200 | 0.27% | 5,490 | 5,750 | 5,390 | 5,660 | 75,600 | ▼ | -0.25% |
| 2024-12-20 | 4393 | バンクオブイ | 22,000 | 0.54% | 6,450 | 6,690 | 6,410 | 6,650 | 93,200 | ▲ | 0.16% |
| 2024-12-23 | 4393 | バンクオブイ | 29,300 | 0.73% | 6,700 | 6,790 | 6,300 | 6,370 | 109,300 | ▲ | 0.18% |
| 2024-12-24 | 4393 | バンクオブイ | 17,700 | 0.44% | 6,330 | 6,730 | 6,120 | 6,360 | 164,100 | ▼ | -0.28% |
| 2025-01-07 | 4393 | バンクオブイ | 22,500 | 0.56% | 6,730 | 6,970 | 6,470 | 6,550 | 100,700 | ▲ | 0.13% |
| 2025-01-08 | 4393 | バンクオブイ | 15,100 | 0.37% | 6,540 | 6,910 | 6,460 | 6,770 | 103,200 | ▼ | -0.19% |
| 2025-01-09 | 4393 | バンクオブイ | 25,900 | 0.64% | 6,770 | 6,930 | 6,630 | 6,680 | 66,300 | ▲ | 0.27% |
| 2025-01-10 | 4393 | バンクオブイ | 20,900 | 0.52% | 6,700 | 7,250 | 6,630 | 7,250 | 128,700 | ▼ | -0.12% |
| 2025-01-14 | 4393 | バンクオブイ | 26,200 | 0.65% | 7,130 | 7,240 | 6,690 | 7,040 | 142,300 | ▲ | 0.13% |
| 2025-01-16 | 4393 | バンクオブイ | 20,400 | 0.50% | 7,090 | 7,240 | 6,840 | 6,980 | 82,800 | ▼ | -0.15% |
| 2025-01-17 | 4393 | バンクオブイ | 30,700 | 0.76% | 6,930 | 6,960 | 6,680 | 6,810 | 65,000 | ▲ | 0.26% |
| 2025-01-20 | 4393 | バンクオブイ | 20,600 | 0.51% | 6,800 | 7,260 | 6,610 | 7,080 | 104,300 | ▼ | -0.25% |
| 2025-01-21 | 4393 | バンクオブイ | 15,900 | 0.39% | 7,100 | 7,230 | 7,020 | 7,130 | 70,300 | ▼ | -0.12% |
| 2025-01-24 | 4393 | バンクオブイ | 21,700 | 0.54% | 6,730 | 6,800 | 6,580 | 6,650 | 89,800 | ▲ | 0.19% |
| 2025-01-27 | 4393 | バンクオブイ | 25,400 | 0.63% | 6,650 | 6,700 | 6,500 | 6,540 | 46,100 | ▲ | 0.08% |
| 2025-01-28 | 4393 | バンクオブイ | 23,800 | 0.59% | 6,410 | 6,650 | 6,350 | 6,630 | 38,100 | ▼ | -0.04% |
| 2025-01-29 | 4393 | バンクオブイ | 17,800 | 0.44% | 6,700 | 6,950 | 6,570 | 6,570 | 76,100 | ▼ | -0.14% |
| 2025-01-31 | 4393 | バンクオブイ | 22,100 | 0.55% | 6,470 | 6,570 | 6,430 | 6,450 | 34,200 | ▲ | 0.11% |
| 2025-01-31 | 4393 | バンクオブイ | 22,100 | 0.55% | 6,470 | 6,570 | 6,430 | 6,450 | 34,200 | ▲ | 0.11% |
| 2025-02-04 | 4393 | バンクオブイ | 25,900 | 0.64% | 6,280 | 6,350 | 6,220 | 6,270 | 15,100 | ▲ | 0.08% |
| 2025-02-04 | 4393 | バンクオブイ | 25,900 | 0.64% | 6,280 | 6,350 | 6,220 | 6,270 | 15,100 | ▲ | 0.08% |
| 2025-02-05 | 4393 | バンクオブイ | 22,900 | 0.57% | 6,320 | 6,410 | 6,240 | 6,410 | 31,000 | ▼ | -0.07% |
| 2025-02-05 | 4393 | バンクオブイ | 22,900 | 0.57% | 6,320 | 6,410 | 6,240 | 6,410 | 31,000 | ▼ | -0.07% |
| 2025-02-10 | 4393 | バンクオブイ | 13,300 | 0.33% | 6,530 | 6,930 | 6,530 | 6,930 | 55,000 | ▼ | -0.23% |
| 2025-02-10 | 4393 | バンクオブイ | 13,300 | 0.33% | 6,530 | 6,930 | 6,530 | 6,930 | 55,000 | ▼ | -0.23% |
| 2025-02-19 | 4393 | バンクオブイ | 20,800 | 0.51% | 8,300 | 8,300 | 7,900 | 8,060 | 127,100 | ▲ | 0.48% |
| 2025-02-20 | 4393 | バンクオブイ | 15,700 | 0.39% | 8,000 | 8,300 | 7,950 | 8,230 | 69,100 | ▼ | -0.12% |
| 2025-02-26 | 4393 | バンクオブイ | 27,200 | 0.67% | 8,280 | 8,400 | 7,900 | 8,020 | 105,300 | ▲ | 0.19% |
| 2025-02-27 | 4393 | バンクオブイ | 10,400 | 0.25% | 8,040 | 8,600 | 8,000 | 8,540 | 152,600 | ▼ | -0.42% |
| 2025-03-06 | 4393 | バンクオブイ | 22,300 | 0.55% | 8,200 | 8,340 | 8,040 | 8,090 | 73,200 | ▲ | 0.14% |
| 2025-03-07 | 4393 | バンクオブイ | 25,900 | 0.64% | 7,960 | 8,110 | 7,920 | 7,960 | 44,000 | ▲ | 0.08% |
| 2025-03-10 | 4393 | バンクオブイ | 30,100 | 0.75% | 7,960 | 8,100 | 7,770 | 7,890 | 58,300 | ▲ | 0.10% |
| 2025-03-11 | 4393 | バンクオブイ | 27,000 | 0.67% | 7,790 | 7,940 | 7,670 | 7,860 | 48,200 | ▼ | -0.07% |
| 2025-03-12 | 4393 | バンクオブイ | 31,500 | 0.78% | 7,940 | 7,940 | 7,480 | 7,530 | 52,300 | ▲ | 0.10% |
| 2025-03-13 | 4393 | バンクオブイ | 24,400 | 0.60% | 7,540 | 7,600 | 7,320 | 7,530 | 90,800 | ▼ | -0.18% |
| 2025-03-17 | 4393 | バンクオブイ | 23,900 | 0.59% | 7,800 | 7,940 | 7,650 | 7,860 | 47,200 | ▼ | -0.01% |
| 2025-03-18 | 4393 | バンクオブイ | 1,800 | 0.04% | 7,800 | 8,460 | 7,740 | 8,290 | 207,900 | ▼ | -0.54% |
| 2025-04-11 | 4393 | バンクオブイ | 25,300 | 0.63% | 7,640 | 8,300 | 7,570 | 8,240 | 117,700 | ▲ | 0.16% |
| 2025-04-15 | 4393 | バンクオブイ | 23,500 | 0.58% | 8,640 | 8,990 | 8,520 | 8,960 | 86,100 | ▼ | -0.05% |
| 2025-04-16 | 4393 | バンクオブイ | 25,800 | 0.64% | 8,960 | 8,960 | 8,570 | 8,700 | 77,300 | ▲ | 0.06% |
| 2024-03-26 | 4395 | アクリート | 31,200 | 0.52% | 762 | 782 | 755 | 760 | 42,300 | ▲ | 0.12% |
| 2024-03-28 | 4395 | アクリート | 38,000 | 0.63% | 773 | 791 | 773 | 780 | 30,000 | ▲ | 0.10% |
| 2024-03-29 | 4395 | アクリート | 42,400 | 0.70% | 785 | 790 | 766 | 775 | 30,300 | ▲ | 0.06% |
| 2024-04-02 | 4395 | アクリート | 49,600 | 0.83% | 756 | 758 | 735 | 749 | 44,500 | ▲ | 0.13% |
| 2024-04-04 | 4395 | アクリート | 54,000 | 0.90% | 764 | 764 | 743 | 744 | 37,900 | ▲ | 0.07% |
| 2024-04-09 | 4395 | アクリート | 61,600 | 1.03% | 766 | 777 | 761 | 770 | 28,900 | ▲ | 0.13% |
| 2024-04-11 | 4395 | アクリート | 67,400 | 1.12% | 760 | 763 | 743 | 746 | 27,700 | ▲ | 0.09% |
| 2024-04-12 | 4395 | アクリート | 71,900 | 1.20% | 746 | 750 | 725 | 729 | 52,000 | ▲ | 0.07% |
| 2024-04-19 | 4395 | アクリート | 79,400 | 1.32% | 715 | 718 | 692 | 697 | 65,600 | ▲ | 0.12% |
| 2024-04-26 | 4395 | アクリート | 84,000 | 1.40% | 722 | 722 | 710 | 722 | 14,000 | ▲ | 0.07% |
| 2024-05-01 | 4395 | アクリート | 83,400 | 1.39% | 720 | 737 | 717 | 730 | 25,200 | ▼ | -0.01% |
| 2024-05-02 | 4395 | アクリート | 84,300 | 1.41% | 730 | 738 | 714 | 716 | 10,700 | ▲ | 0.02% |
| 2024-05-08 | 4395 | アクリート | 83,100 | 1.39% | 719 | 743 | 719 | 724 | 14,600 | ▼ | -0.02% |
| 2024-05-09 | 4395 | アクリート | 84,600 | 1.41% | 724 | 725 | 717 | 718 | 15,000 | ▲ | 0.02% |
| 2024-05-16 | 4395 | アクリート | 91,200 | 1.52% | 732 | 732 | 718 | 729 | 15,700 | ▲ | 0.11% |
| 2024-06-06 | 4395 | アクリート | 95,800 | 1.60% | 758 | 762 | 743 | 743 | 12,200 | ▲ | 0.08% |
| 2024-06-13 | 4395 | アクリート | 95,400 | 1.59% | 740 | 753 | 740 | 746 | 11,500 | ▼ | -0.01% |
| 2024-07-02 | 4395 | アクリート | 95,700 | 1.60% | 722 | 722 | 701 | 701 | 31,200 | ▲ | 0.01% |
| 2024-07-16 | 4395 | アクリート | 102,600 | 1.71% | 702 | 716 | 702 | 708 | 26,700 | ▲ | 0.10% |
| 2024-07-26 | 4395 | アクリート | 108,100 | 1.80% | 696 | 703 | 684 | 684 | 10,700 | ▲ | 0.09% |
| 2024-08-01 | 4395 | アクリート | 114,000 | 1.90% | 653 | 653 | 626 | 626 | 19,700 | ▲ | 0.09% |
| 2024-08-15 | 4395 | アクリート | 97,000 | 1.62% | 681 | 766 | 661 | 750 | 621,800 | ▼ | -0.27% |
| 2024-08-16 | 4395 | アクリート | 102,100 | 1.70% | 750 | 753 | 690 | 696 | 109,800 | ▲ | 0.07% |
| 2024-08-19 | 4395 | アクリート | 100,200 | 1.67% | 676 | 700 | 663 | 676 | 49,600 | ▼ | -0.03% |
| 2024-08-21 | 4395 | アクリート | 107,600 | 1.80% | 666 | 683 | 646 | 646 | 37,400 | ▲ | 0.13% |
| 2024-08-29 | 4395 | アクリート | 126,400 | 2.11% | 745 | 771 | 723 | 771 | 253,700 | ▲ | 0.18% |
| 2024-08-30 | 4395 | アクリート | 132,600 | 2.21% | 822 | 830 | 735 | 735 | 992,400 | ▲ | 0.10% |
| 2024-09-04 | 4395 | アクリート | 140,900 | 2.35% | 676 | 685 | 661 | 661 | 52,000 | ▲ | 0.14% |
| 2024-09-06 | 4395 | アクリート | 143,900 | 2.40% | 660 | 674 | 646 | 650 | 23,000 | ▲ | 0.04% |
| 2024-09-09 | 4395 | アクリート | 141,700 | 2.37% | 625 | 634 | 605 | 619 | 50,700 | ▼ | -0.02% |
| 2024-09-10 | 4395 | アクリート | 144,600 | 2.41% | 623 | 629 | 608 | 614 | 31,900 | ▲ | 0.04% |
| 2024-09-24 | 4395 | アクリート | 144,300 | 2.41% | 622 | 622 | 608 | 610 | 12,500 | ▲ | 0.04% |
| 2024-10-01 | 4395 | アクリート | 152,900 | 2.55% | 600 | 606 | 592 | 602 | 17,700 | ▲ | 0.13% |
| 2024-10-17 | 4395 | アクリート | 155,500 | 2.60% | 608 | 608 | 598 | 602 | 8,200 | ▲ | 0.05% |
| 2024-10-21 | 4395 | アクリート | 155,300 | 2.59% | 592 | 605 | 592 | 600 | 12,300 | ▼ | -0.01% |
| 2024-10-22 | 4395 | アクリート | 156,500 | 2.61% | 598 | 598 | 589 | 589 | 12,600 | ▲ | 0.02% |
| 2024-11-13 | 4395 | アクリート | 228,700 | 3.82% | 585 | 585 | 575 | 580 | 8,500 | ▲ | 1.21% |
| 2024-11-15 | 4395 | アクリート | 226,500 | 3.78% | 678 | 691 | 654 | 691 | 185,200 | ▼ | -0.04% |
| 2024-11-19 | 4395 | アクリート | 228,200 | 3.81% | 779 | 835 | 772 | 835 | 113,700 | ▲ | 0.03% |
| 2024-11-21 | 4395 | アクリート | 222,400 | 3.72% | 810 | 817 | 759 | 759 | 107,600 | ▼ | -0.08% |
| 2024-11-22 | 4395 | アクリート | 220,500 | 3.68% | 789 | 802 | 761 | 763 | 42,700 | ▼ | -0.04% |
| 2024-12-03 | 4395 | アクリート | 221,400 | 3.70% | 798 | 798 | 777 | 782 | 18,100 | ▲ | 0.02% |
| 2024-12-04 | 4395 | アクリート | 220,300 | 3.68% | 772 | 791 | 760 | 767 | 19,400 | ▼ | -0.02% |
| 2024-12-06 | 4395 | アクリート | 222,200 | 3.71% | 767 | 767 | 741 | 741 | 27,200 | ▲ | 0.02% |
| 2024-12-09 | 4395 | アクリート | 221,000 | 3.69% | 734 | 766 | 730 | 766 | 19,200 | ▼ | -0.02% |
| 2024-12-12 | 4395 | アクリート | 223,900 | 3.74% | 780 | 784 | 764 | 784 | 17,000 | ▲ | 0.05% |
| 2024-12-26 | 4395 | アクリート | 220,600 | 3.69% | 729 | 749 | 690 | 691 | 40,900 | ▼ | -0.05% |
| 2024-12-27 | 4395 | アクリート | 214,000 | 3.58% | 696 | 759 | 696 | 735 | 26,800 | ▼ | -0.10% |
| 2025-01-10 | 4395 | アクリート | 215,300 | 3.60% | 722 | 723 | 707 | 707 | 10,100 | ▲ | 0.02% |
| 2025-01-14 | 4395 | アクリート | 215,200 | 3.34% | 707 | 723 | 707 | 718 | 5,300 | ▼ | -0.26% |
| 2025-01-28 | 4395 | アクリート | 208,400 | 3.24% | 749 | 771 | 745 | 760 | 31,900 | ▼ | -0.09% |
| 2025-02-05 | 4395 | アクリート | 205,500 | 3.19% | 767 | 773 | 762 | 771 | 3,900 | ▼ | -0.05% |
| 2025-02-05 | 4395 | アクリート | 205,500 | 3.19% | 767 | 773 | 762 | 771 | 3,900 | ▼ | -0.05% |
| 2025-02-18 | 4395 | アクリート | 198,200 | 3.08% | 756 | 832 | 751 | 813 | 82,400 | ▼ | -0.10% |
| 2025-02-20 | 4395 | アクリート | 190,500 | 2.96% | 816 | 870 | 813 | 844 | 49,900 | ▼ | -0.12% |
| 2025-02-25 | 4395 | アクリート | 181,000 | 2.81% | 813 | 859 | 811 | 812 | 35,600 | ▼ | -0.14% |
| 2025-02-26 | 4395 | アクリート | 172,300 | 2.68% | 812 | 833 | 793 | 831 | 32,400 | ▼ | -0.12% |
| 2025-02-28 | 4395 | アクリート | 166,400 | 2.58% | 831 | 851 | 821 | 836 | 12,700 | ▼ | -0.10% |
| 2025-03-05 | 4395 | アクリート | 157,300 | 2.44% | 784 | 814 | 778 | 800 | 11,700 | ▼ | -0.14% |
| 2025-03-07 | 4395 | アクリート | 153,800 | 2.39% | 805 | 825 | 805 | 817 | 8,900 | ▼ | -0.04% |
| 2025-03-12 | 4395 | アクリート | 145,700 | 2.26% | 800 | 825 | 800 | 809 | 22,500 | ▼ | -0.13% |
| 2025-03-17 | 4395 | アクリート | 139,900 | 2.17% | 825 | 829 | 804 | 804 | 17,800 | ▼ | -0.08% |
| 2025-03-19 | 4395 | アクリート | 135,100 | 2.09% | 810 | 818 | 788 | 788 | 15,500 | ▼ | -0.08% |
| 2025-03-25 | 4395 | アクリート | 127,200 | 1.97% | 828 | 837 | 820 | 836 | 26,700 | ▼ | -0.11% |
| 2025-03-28 | 4395 | アクリート | 120,800 | 1.87% | 812 | 831 | 807 | 830 | 6,800 | ▼ | -0.09% |
| 2025-04-04 | 4395 | アクリート | 111,800 | 1.73% | 731 | 740 | 653 | 717 | 72,500 | ▼ | -0.14% |
| 2025-04-07 | 4395 | アクリート | 106,700 | 1.65% | 618 | 632 | 589 | 589 | 67,300 | ▼ | -0.08% |
| 2025-04-10 | 4395 | アクリート | 110,700 | 1.71% | 739 | 741 | 701 | 726 | 34,500 | ▲ | 0.06% |
| 2025-04-11 | 4395 | アクリート | 107,500 | 1.66% | 702 | 756 | 702 | 745 | 17,800 | ▼ | -0.05% |
| 2025-04-14 | 4395 | アクリート | 110,200 | 1.70% | 745 | 770 | 731 | 768 | 15,900 | ▲ | 0.04% |
| 2025-04-15 | 4395 | アクリート | 108,300 | 1.67% | 767 | 774 | 753 | 772 | 11,900 | ▼ | -0.03% |
| 2024-04-12 | 4406 | 日理化 | 191,100 | 0.51% | 182 | 183 | 180 | 181 | 137,600 | ▲ | 0.10% |
| 2024-04-15 | 4406 | 日理化 | 183,300 | 0.49% | 180 | 181 | 178 | 178 | 200,300 | ▼ | -0.02% |
| 2024-04-17 | 4406 | 日理化 | 206,400 | 0.55% | 176 | 177 | 171 | 171 | 307,000 | ▲ | 0.06% |
| 2024-04-24 | 4406 | 日理化 | 174,300 | 0.46% | 177 | 178 | 174 | 175 | 156,100 | ▼ | -0.09% |
| 2025-03-10 | 4416 | トゥルーＤ | 26,700 | 0.55% | 789 | 789 | 721 | 735 | 193,500 | ▲ | 0.55% |
| 2025-03-11 | 4416 | トゥルーＤ | 14,400 | 0.30% | 705 | 719 | 684 | 701 | 103,500 | ▼ | -0.25% |
| 2025-04-02 | 4418 | ＪＤＳＣ | 70,600 | 0.51% | 808 | 810 | 794 | 807 | 43,800 | ▲ | 0.10% |
| 2025-04-03 | 4418 | ＪＤＳＣ | 68,800 | 0.49% | 762 | 797 | 755 | 783 | 257,400 | ▼ | -0.02% |
| 2025-04-04 | 4418 | ＪＤＳＣ | 76,500 | 0.55% | 756 | 766 | 710 | 744 | 487,200 | ▲ | 0.06% |
| 2025-04-07 | 4418 | ＪＤＳＣ | 65,300 | 0.47% | 639 | 666 | 619 | 628 | 472,300 | ▼ | -0.08% |
| 2025-04-16 | 4418 | ＪＤＳＣ | 73,900 | 0.53% | 813 | 814 | 774 | 781 | 181,000 | ▲ | 0.06% |
| 2024-08-14 | 4424 | Ａｍａｚｉａ | 36,107 | 0.53% | 380 | 415 | 351 | 353 | 424,500 | ▲ | 0.13% |
| 2024-08-15 | 4424 | Ａｍａｚｉａ | 33,009 | 0.48% | 357 | 362 | 342 | 346 | 160,700 | ▼ | -0.05% |
| 2025-02-25 | 4424 | Ａｍａｚｉａ | 37,479 | 0.55% | 335 | 346 | 332 | 338 | 80,000 | ▲ | 0.11% |
| 2025-02-27 | 4424 | Ａｍａｚｉａ | 28,279 | 0.41% | 328 | 335 | 320 | 324 | 38,900 | ▼ | -0.14% |
| 2024-03-06 | 4425 | Ｋｕｄａｎ | 124,388 | 1.26% | 1,773 | 1,773 | 1,670 | 1,773 | 1,376,500 | ▼ | -0.39% |
| 2024-03-11 | 4425 | Ｋｕｄａｎ | 67,787 | 0.65% | 2,173 | 3,240 | 2,173 | 2,403 | 12,752,700 | ▼ | -0.61% |
| 2024-03-12 | 4425 | Ｋｕｄａｎ | 54,155 | 0.52% | 2,649 | 2,903 | 2,425 | 2,903 | 6,308,900 | ▼ | -0.13% |
| 2024-03-13 | 4425 | Ｋｕｄａｎ | 73,486 | 0.71% | 3,145 | 3,405 | 2,953 | 3,370 | 6,875,100 | ▲ | 0.18% |
| 2024-03-15 | 4425 | Ｋｕｄａｎ | 21,123 | 0.20% | 2,470 | 2,690 | 2,178 | 2,381 | 2,832,100 | ▼ | -0.51% |
| 2024-04-05 | 4425 | Ｋｕｄａｎ | 56,248 | 0.54% | 2,177 | 2,443 | 2,130 | 2,405 | 1,416,800 | ▲ | 0.12% |
| 2024-04-08 | 4425 | Ｋｕｄａｎ | 84,192 | 0.81% | 2,344 | 2,694 | 2,323 | 2,630 | 1,262,500 | ▲ | 0.27% |
| 2024-04-09 | 4425 | Ｋｕｄａｎ | 110,254 | 1.07% | 2,584 | 2,715 | 2,476 | 2,516 | 1,063,600 | ▲ | 0.26% |
| 2024-04-10 | 4425 | Ｋｕｄａｎ | 116,156 | 1.12% | 2,453 | 2,499 | 2,389 | 2,421 | 551,700 | ▲ | 0.05% |
| 2024-04-11 | 4425 | Ｋｕｄａｎ | 104,426 | 1.01% | 2,350 | 2,370 | 2,182 | 2,259 | 789,800 | ▼ | -0.11% |
| 2024-04-12 | 4425 | Ｋｕｄａｎ | 67,069 | 0.65% | 2,215 | 2,275 | 2,085 | 2,118 | 851,700 | ▼ | -0.36% |
| 2024-04-15 | 4425 | Ｋｕｄａｎ | 54,354 | 0.52% | 2,018 | 2,055 | 1,883 | 1,985 | 909,600 | ▼ | -0.13% |
| 2024-04-18 | 4425 | Ｋｕｄａｎ | 39,631 | 0.38% | 1,773 | 1,863 | 1,742 | 1,817 | 659,200 | ▼ | -0.14% |
| 2024-04-19 | 4425 | Ｋｕｄａｎ | 51,558 | 0.50% | 1,830 | 1,890 | 1,778 | 1,839 | 649,600 | ▲ | 0.12% |
| 2024-04-22 | 4425 | Ｋｕｄａｎ | 63,394 | 0.61% | 1,850 | 1,910 | 1,818 | 1,883 | 369,600 | ▲ | 0.10% |
| 2024-04-24 | 4425 | Ｋｕｄａｎ | 46,603 | 0.45% | 1,798 | 1,807 | 1,734 | 1,755 | 382,600 | ▼ | -0.15% |
| 2024-04-30 | 4425 | Ｋｕｄａｎ | 56,974 | 0.55% | 1,727 | 1,833 | 1,713 | 1,746 | 513,900 | ▲ | 0.18% |
| 2024-05-01 | 4425 | Ｋｕｄａｎ | 68,781 | 0.66% | 1,713 | 1,722 | 1,623 | 1,670 | 431,000 | ▲ | 0.10% |
| 2024-05-08 | 4425 | Ｋｕｄａｎ | 74,729 | 0.72% | 1,656 | 1,766 | 1,656 | 1,708 | 338,000 | ▲ | 0.05% |
| 2024-05-09 | 4425 | Ｋｕｄａｎ | 84,265 | 0.81% | 1,674 | 1,810 | 1,661 | 1,785 | 694,800 | ▲ | 0.09% |
| 2024-05-10 | 4425 | Ｋｕｄａｎ | 77,898 | 0.75% | 1,786 | 1,960 | 1,732 | 1,915 | 870,900 | ▼ | -0.06% |
| 2024-05-13 | 4425 | Ｋｕｄａｎ | 90,761 | 0.88% | 1,875 | 1,930 | 1,768 | 1,930 | 529,500 | ▲ | 0.13% |
| 2024-05-14 | 4425 | Ｋｕｄａｎ | 77,758 | 0.75% | 1,900 | 2,036 | 1,875 | 2,001 | 506,300 | ▼ | -0.13% |
| 2024-05-16 | 4425 | Ｋｕｄａｎ | 94,404 | 0.91% | 2,090 | 2,310 | 1,963 | 2,193 | 3,459,100 | ▲ | 0.16% |
| 2024-05-17 | 4425 | Ｋｕｄａｎ | 113,544 | 1.10% | 2,243 | 2,290 | 2,100 | 2,127 | 1,019,000 | ▲ | 0.19% |
| 2024-05-20 | 4425 | Ｋｕｄａｎ | 73,198 | 0.71% | 2,088 | 2,627 | 2,076 | 2,627 | 2,913,000 | ▼ | -0.39% |
| 2024-05-21 | 4425 | Ｋｕｄａｎ | 111,871 | 1.08% | 2,800 | 2,800 | 2,492 | 2,606 | 2,841,700 | ▲ | 0.37% |
| 2024-05-22 | 4425 | Ｋｕｄａｎ | 88,655 | 0.86% | 2,655 | 3,110 | 2,562 | 3,110 | 2,660,600 | ▼ | -0.22% |
| 2024-05-23 | 4425 | Ｋｕｄａｎ | 101,454 | 0.98% | 3,280 | 3,290 | 2,701 | 2,712 | 3,632,200 | ▲ | 0.12% |
| 2024-05-24 | 4425 | Ｋｕｄａｎ | 80,112 | 0.77% | 2,690 | 2,990 | 2,618 | 2,713 | 5,791,400 | ▼ | -0.20% |
| 2024-05-27 | 4425 | Ｋｕｄａｎ | 55,310 | 0.53% | 2,641 | 3,215 | 2,405 | 2,900 | 5,327,400 | ▼ | -0.24% |
| 2024-05-29 | 4425 | Ｋｕｄａｎ | 49,626 | 0.48% | 2,752 | 2,785 | 2,489 | 2,496 | 1,640,600 | ▼ | -0.05% |
| 2024-06-07 | 4425 | Ｋｕｄａｎ | 60,277 | 0.58% | 2,388 | 2,507 | 2,344 | 2,423 | 929,800 | ▲ | 0.19% |
| 2024-06-10 | 4425 | Ｋｕｄａｎ | 48,445 | 0.47% | 2,380 | 2,530 | 2,377 | 2,461 | 514,100 | ▼ | -0.10% |
| 2024-06-11 | 4425 | Ｋｕｄａｎ | 61,479 | 0.59% | 2,458 | 2,570 | 2,379 | 2,396 | 816,100 | ▲ | 0.12% |
| 2024-06-12 | 4425 | Ｋｕｄａｎ | 63,043 | 0.61% | 2,385 | 2,540 | 2,350 | 2,355 | 721,300 | ▲ | 0.02% |
| 2024-06-21 | 4425 | Ｋｕｄａｎ | 52,184 | 0.50% | 2,149 | 2,150 | 2,026 | 2,030 | 409,400 | ▼ | -0.10% |
| 2024-06-25 | 4425 | Ｋｕｄａｎ | 64,624 | 0.62% | 2,009 | 2,065 | 1,978 | 2,054 | 470,700 | ▲ | 0.12% |
| 2024-06-26 | 4425 | Ｋｕｄａｎ | 59,849 | 0.58% | 2,100 | 2,111 | 1,992 | 1,997 | 595,300 | ▼ | -0.04% |
| 2024-06-28 | 4425 | Ｋｕｄａｎ | 65,879 | 0.62% | 2,017 | 2,040 | 1,963 | 1,973 | 315,800 | ▲ | 0.04% |
| 2024-07-01 | 4425 | Ｋｕｄａｎ | 60,743 | 0.56% | 1,998 | 2,045 | 1,967 | 2,035 | 381,800 | ▼ | -0.05% |
| 2024-07-03 | 4425 | Ｋｕｄａｎ | 52,444 | 0.49% | 2,105 | 2,170 | 2,072 | 2,158 | 457,300 | ▼ | -0.07% |
| 2024-07-04 | 4425 | Ｋｕｄａｎ | 63,616 | 0.59% | 2,218 | 2,224 | 2,090 | 2,092 | 634,600 | ▲ | 0.09% |
| 2024-07-04 | 4425 | Ｋｕｄａｎ | 63,616 | 0.59% | 2,218 | 2,224 | 2,090 | 2,092 | 634,600 | ▲ | 0.09% |
| 2024-07-05 | 4425 | Ｋｕｄａｎ | 73,781 | 0.69% | 2,079 | 2,095 | 2,021 | 2,092 | 295,100 | ▲ | 0.09% |
| 2024-07-10 | 4425 | Ｋｕｄａｎ | 76,208 | 0.71% | 1,959 | 1,974 | 1,930 | 1,953 | 256,900 | ▲ | 0.02% |
| 2024-07-12 | 4425 | Ｋｕｄａｎ | 90,182 | 0.83% | 1,948 | 1,982 | 1,932 | 1,953 | 231,900 | ▲ | 0.12% |
| 2024-07-17 | 4425 | Ｋｕｄａｎ | 98,697 | 0.90% | 1,984 | 2,024 | 1,961 | 1,995 | 310,000 | ▲ | 0.07% |
| 2024-07-18 | 4425 | Ｋｕｄａｎ | 116,508 | 1.06% | 1,980 | 2,035 | 1,944 | 1,950 | 545,400 | ▲ | 0.16% |
| 2024-07-19 | 4425 | Ｋｕｄａｎ | 121,938 | 1.11% | 1,936 | 1,948 | 1,899 | 1,899 | 290,700 | ▲ | 0.05% |
| 2024-07-30 | 4425 | Ｋｕｄａｎ | 117,587 | 1.05% | 1,851 | 1,868 | 1,760 | 1,826 | 357,000 | ▼ | -0.06% |
| 2024-07-31 | 4425 | Ｋｕｄａｎ | 137,508 | 1.23% | 1,789 | 1,835 | 1,743 | 1,834 | 436,500 | ▲ | 0.17% |
| 2024-08-02 | 4425 | Ｋｕｄａｎ | 130,192 | 1.15% | 1,667 | 1,704 | 1,640 | 1,656 | 371,100 | ▼ | -0.08% |
| 2024-08-05 | 4425 | Ｋｕｄａｎ | 82,217 | 0.73% | 1,496 | 1,564 | 1,300 | 1,364 | 946,600 | ▼ | -0.41% |
| 2024-08-06 | 4425 | Ｋｕｄａｎ | 99,623 | 0.88% | 1,450 | 1,579 | 1,441 | 1,571 | 395,600 | ▲ | 0.15% |
| 2024-08-07 | 4425 | Ｋｕｄａｎ | 104,115 | 0.92% | 1,531 | 1,688 | 1,531 | 1,643 | 254,700 | ▲ | 0.04% |
| 2024-08-08 | 4425 | Ｋｕｄａｎ | 114,921 | 1.02% | 1,625 | 1,678 | 1,591 | 1,610 | 156,200 | ▲ | 0.09% |
| 2024-08-13 | 4425 | Ｋｕｄａｎ | 106,470 | 0.94% | 1,623 | 1,710 | 1,619 | 1,709 | 142,600 | ▼ | -0.08% |
| 2024-08-14 | 4425 | Ｋｕｄａｎ | 131,078 | 1.16% | 1,693 | 1,748 | 1,671 | 1,720 | 219,800 | ▲ | 0.21% |
| 2024-08-15 | 4425 | Ｋｕｄａｎ | 108,172 | 0.96% | 1,650 | 1,763 | 1,629 | 1,679 | 473,800 | ▼ | -0.19% |
| 2024-08-19 | 4425 | Ｋｕｄａｎ | 89,998 | 0.79% | 1,709 | 1,735 | 1,676 | 1,676 | 111,000 | ▼ | -0.16% |
| 2024-08-20 | 4425 | Ｋｕｄａｎ | 74,625 | 0.66% | 1,711 | 1,772 | 1,696 | 1,752 | 147,400 | ▼ | -0.13% |
| 2024-08-21 | 4425 | Ｋｕｄａｎ | 80,725 | 0.71% | 1,755 | 1,778 | 1,715 | 1,732 | 174,000 | ▲ | 0.04% |
| 2024-08-22 | 4425 | Ｋｕｄａｎ | 77,363 | 0.68% | 1,760 | 1,784 | 1,691 | 1,700 | 181,000 | ▼ | -0.02% |
| 2024-08-30 | 4425 | Ｋｕｄａｎ | 55,049 | 0.48% | 1,650 | 1,746 | 1,639 | 1,700 | 264,200 | ▼ | -0.09% |
| 2024-09-04 | 4425 | Ｋｕｄａｎ | 63,550 | 0.56% | 1,656 | 1,668 | 1,574 | 1,577 | 266,300 | ▲ | 0.24% |
| 2024-09-05 | 4425 | Ｋｕｄａｎ | 50,390 | 0.44% | 1,567 | 1,584 | 1,520 | 1,534 | 150,200 | ▼ | -0.12% |
| 2025-03-28 | 4425 | Ｋｕｄａｎ | 63,096 | 0.55% | 1,280 | 1,289 | 1,218 | 1,226 | 184,900 | ▲ | 0.21% |
| 2025-04-02 | 4425 | Ｋｕｄａｎ | 51,754 | 0.45% | 1,169 | 1,185 | 1,155 | 1,160 | 62,900 | ▼ | -0.10% |
| 2025-01-16 | 4427 | エデュラボ | 51,301 | 0.50% | 272 | 276 | 252 | 261 | 841,100 | ▲ | 0.07% |
| 2025-01-17 | 4427 | エデュラボ | 66,992 | 0.65% | 285 | 310 | 259 | 263 | 1,973,100 | ▲ | 0.15% |
| 2025-01-20 | 4427 | エデュラボ | 79,792 | 0.78% | 269 | 296 | 257 | 269 | 1,067,800 | ▲ | 0.13% |
| 2025-01-21 | 4427 | エデュラボ | 86,398 | 0.84% | 263 | 275 | 257 | 262 | 220,600 | ▲ | 0.05% |
| 2025-01-23 | 4427 | エデュラボ | 57,717 | 0.56% | 259 | 274 | 255 | 268 | 194,600 | ▼ | -0.27% |
| 2025-01-24 | 4427 | エデュラボ | 63,917 | 0.62% | 267 | 279 | 264 | 274 | 95,100 | ▲ | 0.05% |
| 2025-01-27 | 4427 | エデュラボ | 73,921 | 0.72% | 279 | 279 | 262 | 262 | 75,100 | ▲ | 0.09% |
| 2025-02-06 | 4427 | エデュラボ | 71,521 | 0.69% | 251 | 251 | 245 | 247 | 24,400 | ▼ | -0.03% |
| 2025-02-06 | 4427 | エデュラボ | 71,521 | 0.69% | 251 | 251 | 245 | 247 | 24,400 | ▼ | -0.03% |
| 2025-02-17 | 4427 | エデュラボ | 61,219 | 0.59% | 287 | 288 | 260 | 275 | 216,100 | ▼ | -0.09% |
| 2025-02-21 | 4427 | エデュラボ | 24,773 | 0.24% | 257 | 276 | 257 | 269 | 112,600 | ▼ | -0.35% |
| 2024-04-02 | 4434 | サーバワクス | 40,137 | 0.51% | 3,585 | 3,585 | 3,415 | 3,435 | 75,500 | ▲ | 0.03% |
| 2024-04-03 | 4434 | サーバワクス | 33,672 | 0.42% | 3,365 | 3,430 | 3,290 | 3,340 | 120,600 | ▼ | -0.09% |
| 2024-05-13 | 4434 | サーバワクス | 41,544 | 0.53% | 3,100 | 3,160 | 2,967 | 3,090 | 132,900 | ▲ | 0.10% |
| 2024-05-14 | 4434 | サーバワクス | 38,045 | 0.48% | 3,115 | 3,160 | 2,896 | 2,965 | 109,500 | ▼ | -0.05% |
| 2024-05-21 | 4434 | サーバワクス | 40,480 | 0.51% | 3,065 | 3,085 | 3,010 | 3,045 | 26,500 | ▲ | 0.03% |
| 2024-05-23 | 4434 | サーバワクス | 37,957 | 0.48% | 3,040 | 3,160 | 3,030 | 3,160 | 49,900 | ▼ | -0.03% |
| 2024-06-18 | 4434 | サーバワクス | 39,265 | 0.50% | 3,215 | 3,280 | 3,120 | 3,210 | 58,800 | ▲ | 0.06% |
| 2024-06-19 | 4434 | サーバワクス | 38,774 | 0.49% | 3,240 | 3,240 | 3,085 | 3,110 | 44,500 | ▼ | -0.01% |
| 2024-06-20 | 4434 | サーバワクス | 40,575 | 0.51% | 3,085 | 3,095 | 3,010 | 3,095 | 35,900 | ▲ | 0.02% |
| 2024-06-28 | 4434 | サーバワクス | 37,267 | 0.47% | 3,285 | 3,320 | 3,270 | 3,310 | 33,600 | ▼ | -0.04% |
| 2024-07-16 | 4434 | サーバワクス | 42,520 | 0.54% | 3,860 | 3,860 | 3,335 | 3,340 | 373,400 | ▲ | 0.07% |
| 2024-07-19 | 4434 | サーバワクス | 38,499 | 0.49% | 3,180 | 3,200 | 3,125 | 3,135 | 52,900 | ▼ | -0.05% |
| 2024-07-22 | 4434 | サーバワクス | 40,503 | 0.51% | 3,065 | 3,085 | 2,945 | 2,952 | 138,000 | ▲ | 0.02% |
| 2024-07-24 | 4434 | サーバワクス | 38,409 | 0.48% | 2,945 | 3,000 | 2,913 | 2,913 | 49,700 | ▼ | -0.03% |
| 2024-08-01 | 4434 | サーバワクス | 43,998 | 0.56% | 2,866 | 2,868 | 2,802 | 2,812 | 65,000 | ▲ | 0.08% |
| 2024-08-05 | 4434 | サーバワクス | 34,496 | 0.43% | 2,251 | 2,456 | 2,151 | 2,151 | 150,100 | ▼ | -0.13% |
| 2024-08-07 | 4434 | サーバワクス | 41,726 | 0.53% | 2,145 | 2,414 | 2,106 | 2,331 | 168,500 | ▲ | 0.14% |
| 2024-08-08 | 4434 | サーバワクス | 39,228 | 0.49% | 2,281 | 2,317 | 2,196 | 2,275 | 100,400 | ▼ | -0.04% |
| 2024-08-09 | 4434 | サーバワクス | 40,833 | 0.52% | 2,281 | 2,352 | 2,260 | 2,322 | 85,300 | ▲ | 0.03% |
| 2024-08-13 | 4434 | サーバワクス | 52,334 | 0.66% | 2,348 | 2,489 | 2,316 | 2,465 | 87,100 | ▲ | 0.14% |
| 2024-08-20 | 4434 | サーバワクス | 45,742 | 0.58% | 2,652 | 2,735 | 2,648 | 2,730 | 31,000 | ▼ | -0.08% |
| 2024-08-23 | 4434 | サーバワクス | 37,945 | 0.48% | 2,710 | 2,739 | 2,688 | 2,713 | 24,400 | ▼ | -0.09% |
| 2024-10-15 | 4434 | サーバワクス | 53,768 | 0.68% | 2,925 | 2,949 | 2,782 | 2,859 | 128,000 | ▲ | 0.27% |
| 2024-10-17 | 4434 | サーバワクス | 46,771 | 0.59% | 2,451 | 2,451 | 2,368 | 2,373 | 146,500 | ▼ | -0.09% |
| 2024-10-23 | 4434 | サーバワクス | 33,108 | 0.42% | 2,267 | 2,338 | 2,250 | 2,267 | 86,400 | ▼ | -0.17% |
| 2024-04-11 | 4442 | バルテスＨＤ | 112,926 | 0.52% | 491 | 493 | 475 | 475 | 255,900 | ▲ | 0.16% |
| 2024-04-19 | 4442 | バルテスＨＤ | 128,750 | 0.60% | 473 | 474 | 453 | 459 | 248,900 | ▲ | 0.07% |
| 2024-04-22 | 4442 | バルテスＨＤ | 112,594 | 0.52% | 465 | 466 | 457 | 461 | 108,000 | ▼ | -0.07% |
| 2024-05-15 | 4442 | バルテスＨＤ | 14,262 | 0.06% | 482 | 512 | 468 | 480 | 349,600 | ▼ | -0.46% |
| 2024-10-11 | 4443 | Ｓａｎｓａｎ | 748,089 | 0.59% | 2,215 | 2,260 | 2,187 | 2,225 | 1,759,400 | ▲ | 0.24% |
| 2024-10-15 | 4443 | Ｓａｎｓａｎ | 1,018,680 | 0.80% | 2,032 | 2,182 | 1,999 | 2,166 | 3,039,600 | ▲ | 0.21% |
| 2024-10-16 | 4443 | Ｓａｎｓａｎ | 909,736 | 0.72% | 2,160 | 2,177 | 2,103 | 2,128 | 1,007,300 | ▼ | -0.08% |
| 2024-10-18 | 4443 | Ｓａｎｓａｎ | 718,842 | 0.57% | 2,323 | 2,430 | 2,265 | 2,347 | 2,736,100 | ▼ | -0.15% |
| 2024-10-22 | 4443 | Ｓａｎｓａｎ | 766,320 | 0.60% | 2,290 | 2,311 | 2,276 | 2,279 | 629,900 | ▲ | 0.03% |
| 2024-10-25 | 4443 | Ｓａｎｓａｎ | 658,541 | 0.52% | 2,192 | 2,192 | 2,077 | 2,105 | 1,022,900 | ▼ | -0.07% |
| 2024-10-28 | 4443 | Ｓａｎｓａｎ | 597,364 | 0.47% | 2,122 | 2,206 | 2,096 | 2,172 | 895,600 | ▼ | -0.05% |
| 2025-03-21 | 4448 | ｋｕｂｅｌｌ | 216,152 | 0.51% | 460 | 467 | 456 | 466 | 162,000 | ▲ | 0.10% |
| 2025-03-24 | 4448 | ｋｕｂｅｌｌ | 199,961 | 0.47% | 468 | 504 | 468 | 501 | 395,700 | ▼ | -0.04% |
| 2024-09-19 | 4449 | ギフティ | 149,968 | 0.50% | 1,084 | 1,163 | 1,084 | 1,142 | 365,300 | ▲ | 0.08% |
| 2024-09-24 | 4449 | ギフティ | 184,315 | 0.62% | 1,158 | 1,161 | 1,097 | 1,097 | 271,000 | ▲ | 0.12% |
| 2024-09-26 | 4449 | ギフティ | 170,637 | 0.57% | 1,100 | 1,126 | 1,096 | 1,122 | 248,300 | ▼ | -0.05% |
| 2024-10-03 | 4449 | ギフティ | 143,550 | 0.48% | 1,035 | 1,037 | 1,013 | 1,018 | 213,200 | ▼ | -0.08% |
| 2024-12-10 | 4452 | 花王 | 2,394,253 | 0.51% | 6,670 | 6,675 | 6,553 | 6,571 | 875,400 | ▲ | 0.02% |
| 2024-12-25 | 4452 | 花王 | 2,322,993 | 0.49% | 6,400 | 6,418 | 6,336 | 6,389 | 851,500 | ▼ | -0.02% |
| 2024-12-30 | 4452 | 花王 | 2,331,455 | 0.50% | 6,447 | 6,451 | 6,362 | 6,388 | 809,500 | ▲ | 0.01% |
| 2025-01-09 | 4452 | 花王 | 2,285,321 | 0.49% | 6,102 | 6,117 | 6,025 | 6,060 | 1,506,800 | ▼ | -0.01% |
| 2025-01-14 | 4452 | 花王 | 2,335,538 | 0.50% | 6,010 | 6,015 | 5,859 | 5,907 | 1,800,700 | ▲ | 0.01% |
| 2025-01-15 | 4452 | 花王 | 2,309,395 | 0.49% | 5,920 | 5,948 | 5,852 | 5,877 | 1,418,900 | ▼ | -0.01% |
| 2025-03-11 | 4452 | 花王 | 2,364,565 | 0.50% | 6,355 | 6,480 | 6,340 | 6,369 | 2,297,300 | ▲ | 0.03% |
| 2025-03-13 | 4452 | 花王 | 2,897,964 | 0.62% | 6,482 | 6,519 | 6,435 | 6,469 | 1,117,100 | ▲ | 0.12% |
| 2025-03-17 | 4452 | 花王 | 3,276,218 | 0.70% | 6,434 | 6,522 | 6,430 | 6,501 | 936,900 | ▲ | 0.07% |
| 2025-04-03 | 4452 | 花王 | 1,649,283 | 0.35% | 6,309 | 6,485 | 6,307 | 6,462 | 1,729,400 | ▼ | -0.35% |
| 2025-04-04 | 4452 | 花王 | 2,795,091 | 0.59% | 6,462 | 6,536 | 6,403 | 6,475 | 1,914,800 | ▲ | 0.24% |
| 2025-04-07 | 4452 | 花王 | 2,806,634 | 0.60% | 6,160 | 6,250 | 6,092 | 6,100 | 2,493,500 | ▲ | 0.01% |
| 2025-04-08 | 4452 | 花王 | 2,681,734 | 0.57% | 6,200 | 6,243 | 6,102 | 6,225 | 1,917,500 | ▼ | -0.03% |
| 2025-04-11 | 4452 | 花王 | 2,039,473 | 0.43% | 5,833 | 5,917 | 5,760 | 5,762 | 4,626,800 | ▼ | -0.13% |
| 2024-05-10 | 4475 | ＨＥＮＮＧＥ | 171,696 | 0.52% | 1,130 | 1,136 | 1,094 | 1,098 | 1,325,400 | ▲ | 0.30% |
| 2024-05-13 | 4475 | ＨＥＮＮＧＥ | 102,640 | 0.31% | 1,008 | 1,113 | 976 | 1,080 | 1,347,000 | ▼ | -0.21% |
| 2024-08-09 | 4475 | ＨＥＮＮＧＥ | 242,620 | 0.74% | 995 | 1,001 | 954 | 974 | 790,100 | ▲ | 0.31% |
| 2024-08-13 | 4475 | ＨＥＮＮＧＥ | 268,435 | 0.82% | 884 | 897 | 825 | 862 | 2,717,500 | ▲ | 0.07% |
| 2024-08-14 | 4475 | ＨＥＮＮＧＥ | 111,002 | 0.34% | 877 | 935 | 833 | 935 | 1,771,100 | ▼ | -0.47% |
| 2024-08-15 | 4475 | ＨＥＮＮＧＥ | 169,896 | 0.52% | 926 | 926 | 886 | 888 | 1,127,000 | ▲ | 0.18% |
| 2024-08-16 | 4475 | ＨＥＮＮＧＥ | 38,201 | 0.11% | 903 | 950 | 884 | 948 | 1,039,200 | ▼ | -0.41% |
| 2024-09-06 | 4475 | ＨＥＮＮＧＥ | 171,283 | 0.52% | 1,160 | 1,179 | 1,078 | 1,090 | 760,200 | ▲ | 0.12% |
| 2024-09-09 | 4475 | ＨＥＮＮＧＥ | 148,892 | 0.45% | 1,030 | 1,128 | 1,030 | 1,120 | 737,000 | ▼ | -0.07% |
| 2024-11-13 | 4475 | ＨＥＮＮＧＥ | 230,179 | 0.70% | 1,560 | 1,640 | 1,532 | 1,608 | 1,389,000 | ▲ | 0.23% |
| 2024-11-14 | 4475 | ＨＥＮＮＧＥ | 226,475 | 0.69% | 1,607 | 1,636 | 1,567 | 1,598 | 886,100 | ▼ | -0.01% |
| 2024-11-18 | 4475 | ＨＥＮＮＧＥ | 233,181 | 0.71% | 1,583 | 1,609 | 1,546 | 1,583 | 636,100 | ▲ | 0.02% |
| 2024-11-19 | 4475 | ＨＥＮＮＧＥ | 206,050 | 0.63% | 1,595 | 1,619 | 1,579 | 1,610 | 655,700 | ▼ | -0.07% |
| 2024-11-20 | 4475 | ＨＥＮＮＧＥ | 248,881 | 0.76% | 1,578 | 1,585 | 1,460 | 1,460 | 1,210,800 | ▲ | 0.13% |
| 2024-11-21 | 4475 | ＨＥＮＮＧＥ | 225,101 | 0.69% | 1,430 | 1,473 | 1,401 | 1,470 | 982,000 | ▼ | -0.07% |
| 2024-11-29 | 4475 | ＨＥＮＮＧＥ | 228,382 | 0.70% | 1,335 | 1,350 | 1,322 | 1,344 | 381,400 | ▲ | 0.01% |
| 2024-12-02 | 4475 | ＨＥＮＮＧＥ | 220,773 | 0.67% | 1,357 | 1,358 | 1,305 | 1,316 | 379,700 | ▼ | -0.02% |
| 2024-12-09 | 4475 | ＨＥＮＮＧＥ | 173,542 | 0.53% | 1,303 | 1,373 | 1,286 | 1,366 | 660,700 | ▼ | -0.14% |
| 2024-12-10 | 4475 | ＨＥＮＮＧＥ | 207,672 | 0.63% | 1,345 | 1,365 | 1,333 | 1,354 | 315,400 | ▲ | 0.09% |
| 2024-12-13 | 4475 | ＨＥＮＮＧＥ | 239,978 | 0.73% | 1,467 | 1,505 | 1,439 | 1,439 | 828,200 | ▲ | 0.09% |
| 2024-12-18 | 4475 | ＨＥＮＮＧＥ | 261,258 | 0.80% | 1,345 | 1,362 | 1,325 | 1,327 | 377,000 | ▲ | 0.07% |
| 2024-12-23 | 4475 | ＨＥＮＮＧＥ | 293,994 | 0.90% | 1,320 | 1,357 | 1,303 | 1,307 | 576,200 | ▲ | 0.09% |
| 2024-12-27 | 4475 | ＨＥＮＮＧＥ | 280,374 | 0.86% | 1,266 | 1,282 | 1,256 | 1,281 | 264,700 | ▼ | -0.04% |
| 2024-12-30 | 4475 | ＨＥＮＮＧＥ | 321,114 | 0.98% | 1,273 | 1,288 | 1,252 | 1,252 | 432,800 | ▲ | 0.12% |
| 2025-01-06 | 4475 | ＨＥＮＮＧＥ | 330,279 | 1.01% | 1,265 | 1,290 | 1,216 | 1,218 | 554,300 | ▲ | 0.03% |
| 2025-01-07 | 4475 | ＨＥＮＮＧＥ | 306,065 | 0.94% | 1,229 | 1,237 | 1,207 | 1,219 | 346,800 | ▼ | -0.07% |
| 2025-01-21 | 4475 | ＨＥＮＮＧＥ | 372,083 | 1.14% | 1,146 | 1,157 | 1,111 | 1,123 | 439,900 | ▲ | 0.19% |
| 2025-01-24 | 4475 | ＨＥＮＮＧＥ | 352,767 | 1.08% | 1,139 | 1,176 | 1,139 | 1,165 | 485,200 | ▼ | -0.05% |
| 2025-01-28 | 4475 | ＨＥＮＮＧＥ | 357,805 | 1.10% | 1,125 | 1,163 | 1,118 | 1,161 | 502,000 | ▲ | 0.02% |
| 2025-01-29 | 4475 | ＨＥＮＮＧＥ | 337,450 | 1.03% | 1,170 | 1,199 | 1,167 | 1,191 | 654,800 | ▼ | -0.07% |
| 2025-01-31 | 4475 | ＨＥＮＮＧＥ | 370,213 | 1.13% | 1,191 | 1,201 | 1,175 | 1,177 | 398,700 | ▲ | 0.09% |
| 2025-01-31 | 4475 | ＨＥＮＮＧＥ | 370,213 | 1.13% | 1,191 | 1,201 | 1,175 | 1,177 | 398,700 | ▲ | 0.09% |
| 2025-02-03 | 4475 | ＨＥＮＮＧＥ | 408,453 | 1.25% | 1,151 | 1,196 | 1,139 | 1,177 | 769,700 | ▲ | 0.12% |
| 2025-02-03 | 4475 | ＨＥＮＮＧＥ | 408,453 | 1.25% | 1,151 | 1,196 | 1,139 | 1,177 | 769,700 | ▲ | 0.12% |
| 2025-02-04 | 4475 | ＨＥＮＮＧＥ | 539,795 | 1.66% | 1,199 | 1,227 | 1,172 | 1,190 | 1,615,100 | ▲ | 0.40% |
| 2025-02-04 | 4475 | ＨＥＮＮＧＥ | 539,795 | 1.66% | 1,199 | 1,227 | 1,172 | 1,190 | 1,615,100 | ▲ | 0.40% |
| 2025-02-05 | 4475 | ＨＥＮＮＧＥ | 320,073 | 0.98% | 1,474 | 1,490 | 1,461 | 1,490 | 2,297,000 | ▼ | -0.68% |
| 2025-02-05 | 4475 | ＨＥＮＮＧＥ | 320,073 | 0.98% | 1,474 | 1,490 | 1,461 | 1,490 | 2,297,000 | ▼ | -0.68% |
| 2025-02-06 | 4475 | ＨＥＮＮＧＥ | 102,294 | 0.31% | 1,475 | 1,567 | 1,414 | 1,469 | 4,068,800 | ▼ | -0.67% |
| 2025-02-06 | 4475 | ＨＥＮＮＧＥ | 102,294 | 0.31% | 1,475 | 1,567 | 1,414 | 1,469 | 4,068,800 | ▼ | -0.67% |
| 2025-02-21 | 4475 | ＨＥＮＮＧＥ | 169,161 | 0.52% | 1,465 | 1,508 | 1,436 | 1,447 | 553,700 | ▲ | 0.09% |
| 2025-02-25 | 4475 | ＨＥＮＮＧＥ | 150,515 | 0.46% | 1,427 | 1,446 | 1,416 | 1,428 | 377,200 | ▼ | -0.06% |
| 2025-03-07 | 4475 | ＨＥＮＮＧＥ | 169,703 | 0.52% | 1,310 | 1,361 | 1,308 | 1,316 | 640,200 | ▲ | 0.08% |
| 2025-03-12 | 4475 | ＨＥＮＮＧＥ | 137,838 | 0.42% | 1,407 | 1,469 | 1,399 | 1,464 | 662,200 | ▼ | -0.10% |
| 2025-03-25 | 4475 | ＨＥＮＮＧＥ | 170,196 | 0.52% | 1,466 | 1,532 | 1,447 | 1,457 | 723,400 | ▲ | 0.10% |
| 2025-03-31 | 4475 | ＨＥＮＮＧＥ | 206,169 | 0.63% | 1,415 | 1,456 | 1,401 | 1,435 | 445,400 | ▲ | 0.10% |
| 2025-04-01 | 4475 | ＨＥＮＮＧＥ | 237,303 | 0.73% | 1,438 | 1,448 | 1,347 | 1,363 | 640,600 | ▲ | 0.09% |
| 2025-04-04 | 4475 | ＨＥＮＮＧＥ | 306,162 | 0.94% | 1,450 | 1,461 | 1,397 | 1,451 | 832,500 | ▲ | 0.20% |
| 2025-04-10 | 4475 | ＨＥＮＮＧＥ | 199,281 | 0.61% | 1,453 | 1,519 | 1,437 | 1,517 | 928,300 | ▼ | -0.32% |
| 2025-04-11 | 4475 | ＨＥＮＮＧＥ | 332,748 | 1.02% | 1,515 | 1,672 | 1,480 | 1,669 | 1,539,200 | ▲ | 0.41% |
| 2025-04-15 | 4475 | ＨＥＮＮＧＥ | 302,062 | 0.92% | 1,650 | 1,672 | 1,619 | 1,638 | 627,100 | ▼ | -0.09% |
| 2025-04-16 | 4477 | ＢＡＳＥ | 594,995 | 0.51% | 419 | 423 | 400 | 405 | 3,576,400 | ▲ | 0.07% |
| 2024-03-06 | 4480 | メドレー | 178,892 | 0.54% | 4,785 | 5,010 | 4,770 | 4,950 | 205,100 | ▲ | 0.10% |
| 2024-03-25 | 4480 | メドレー | 155,301 | 0.47% | 4,860 | 4,910 | 4,705 | 4,710 | 275,800 | ▼ | -0.07% |
| 2025-02-26 | 4480 | メドレー | 180,873 | 0.55% | 3,025 | 3,030 | 2,864 | 2,898 | 584,500 | ▲ | 0.19% |
| 2025-03-03 | 4480 | メドレー | 155,717 | 0.47% | 2,838 | 2,931 | 2,834 | 2,902 | 382,800 | ▼ | -0.08% |
| 2024-09-20 | 4483 | ＪＭＤＣ | 327,560 | 0.50% | 4,860 | 4,880 | 4,676 | 4,715 | 287,400 | ▲ | 0.08% |
| 2024-09-25 | 4483 | ＪＭＤＣ | 322,573 | 0.49% | 4,776 | 4,792 | 4,651 | 4,678 | 245,300 | ▼ | -0.01% |
| 2024-07-26 | 4485 | ＪＴＯＷＥＲ | 130,504 | 0.50% | 1,682 | 1,735 | 1,661 | 1,667 | 338,200 | ▲ | 0.08% |
| 2024-07-29 | 4485 | ＪＴＯＷＥＲ | 103,125 | 0.40% | 1,665 | 1,694 | 1,633 | 1,685 | 348,300 | ▼ | -0.09% |
| 2024-03-29 | 4490 | ビザスク | 46,547 | 0.50% | 906 | 915 | 903 | 915 | 15,600 | ▲ | 0.09% |
| 2024-04-17 | 4490 | ビザスク | 44,731 | 0.48% | 825 | 889 | 804 | 873 | 295,100 | ▼ | -0.02% |
| 2024-07-26 | 4490 | ビザスク | 50,865 | 0.55% | 1,370 | 1,386 | 1,291 | 1,297 | 191,400 | ▲ | 0.52% |
| 2024-08-14 | 4490 | ビザスク | 44,615 | 0.48% | 1,442 | 1,482 | 1,420 | 1,466 | 77,000 | ▼ | -0.07% |
| 2024-08-15 | 4490 | ビザスク | 47,329 | 0.51% | 1,479 | 1,480 | 1,425 | 1,430 | 63,700 | ▲ | 0.03% |
| 2024-08-21 | 4490 | ビザスク | 61,684 | 0.66% | 1,599 | 1,625 | 1,542 | 1,561 | 127,800 | ▲ | 0.15% |
| 2024-08-23 | 4490 | ビザスク | 65,857 | 0.71% | 1,587 | 1,605 | 1,550 | 1,600 | 54,000 | ▲ | 0.04% |
| 2024-09-04 | 4490 | ビザスク | 84,282 | 0.91% | 1,680 | 1,742 | 1,655 | 1,693 | 107,600 | ▲ | 0.05% |
| 2024-10-02 | 4490 | ビザスク | 96,004 | 1.03% | 1,763 | 1,783 | 1,603 | 1,620 | 239,900 | ▲ | 0.12% |
| 2024-10-03 | 4490 | ビザスク | 89,634 | 0.97% | 1,630 | 1,670 | 1,551 | 1,593 | 102,800 | ▼ | -0.06% |
| 2024-10-16 | 4490 | ビザスク | 72,624 | 0.78% | 1,509 | 1,536 | 1,302 | 1,356 | 447,100 | ▼ | -0.18% |
| 2024-10-17 | 4490 | ビザスク | 56,544 | 0.61% | 1,351 | 1,351 | 1,263 | 1,323 | 183,300 | ▼ | -0.17% |
| 2024-10-18 | 4490 | ビザスク | 52,545 | 0.56% | 1,334 | 1,340 | 1,225 | 1,240 | 205,100 | ▼ | -0.04% |
| 2024-10-21 | 4490 | ビザスク | 55,741 | 0.60% | 1,224 | 1,254 | 1,202 | 1,238 | 87,300 | ▲ | 0.03% |
| 2024-10-22 | 4490 | ビザスク | 52,140 | 0.56% | 1,215 | 1,229 | 1,121 | 1,139 | 193,600 | ▼ | -0.03% |
| 2024-10-23 | 4490 | ビザスク | 44,536 | 0.48% | 1,152 | 1,152 | 1,065 | 1,081 | 166,600 | ▼ | -0.08% |
| 2024-08-14 | 4493 | サイバーセキ | 63,733 | 0.67% | 1,860 | 1,880 | 1,791 | 1,846 | 260,800 | ▲ | 0.26% |
| 2024-08-15 | 4493 | サイバーセキ | 37,074 | 0.39% | 1,771 | 1,913 | 1,725 | 1,891 | 281,300 | ▼ | -0.28% |
| 2024-09-17 | 4493 | サイバーセキ | 64,573 | 0.68% | 1,895 | 1,895 | 1,800 | 1,823 | 118,300 | ▲ | 0.23% |
| 2024-09-18 | 4493 | サイバーセキ | 71,756 | 0.75% | 1,850 | 1,866 | 1,832 | 1,846 | 71,100 | ▲ | 0.06% |
| 2024-09-24 | 4493 | サイバーセキ | 75,889 | 0.80% | 1,960 | 1,966 | 1,920 | 1,933 | 73,700 | ▲ | 0.05% |
| 2024-09-27 | 4493 | サイバーセキ | 86,259 | 0.91% | 2,049 | 2,148 | 2,015 | 2,126 | 367,800 | ▲ | 0.10% |
| 2024-09-30 | 4493 | サイバーセキ | 78,895 | 0.83% | 1,950 | 1,987 | 1,885 | 1,920 | 550,800 | ▼ | -0.08% |
| 2024-10-02 | 4493 | サイバーセキ | 89,590 | 0.94% | 1,889 | 1,892 | 1,842 | 1,855 | 131,300 | ▲ | 0.10% |
| 2024-10-04 | 4493 | サイバーセキ | 81,849 | 0.86% | 1,860 | 1,904 | 1,858 | 1,863 | 105,700 | ▼ | -0.07% |
| 2024-10-08 | 4493 | サイバーセキ | 101,288 | 1.07% | 1,862 | 1,862 | 1,796 | 1,816 | 222,600 | ▲ | 0.21% |
| 2024-10-11 | 4493 | サイバーセキ | 87,599 | 0.92% | 1,833 | 1,865 | 1,829 | 1,841 | 58,000 | ▼ | -0.15% |
| 2024-10-21 | 4493 | サイバーセキ | 78,034 | 0.82% | 1,811 | 1,865 | 1,804 | 1,843 | 86,700 | ▼ | -0.10% |
| 2024-10-22 | 4493 | サイバーセキ | 90,903 | 0.96% | 1,832 | 1,832 | 1,750 | 1,755 | 164,700 | ▲ | 0.14% |
| 2024-11-07 | 4493 | サイバーセキ | 95,564 | 1.01% | 1,805 | 1,829 | 1,778 | 1,790 | 52,000 | ▲ | 0.05% |
| 2024-11-08 | 4493 | サイバーセキ | 93,689 | 0.99% | 1,800 | 1,834 | 1,795 | 1,828 | 94,200 | ▼ | -0.02% |
| 2024-11-11 | 4493 | サイバーセキ | 99,872 | 1.05% | 1,830 | 1,845 | 1,805 | 1,840 | 87,900 | ▲ | 0.06% |
| 2024-11-12 | 4493 | サイバーセキ | 107,268 | 1.13% | 1,854 | 1,878 | 1,818 | 1,830 | 111,500 | ▲ | 0.07% |
| 2024-11-14 | 4493 | サイバーセキ | 154,847 | 1.63% | 1,864 | 1,867 | 1,814 | 1,823 | 228,500 | ▲ | 0.50% |
| 2024-11-15 | 4493 | サイバーセキ | 73,590 | 0.77% | 1,748 | 1,838 | 1,744 | 1,805 | 263,200 | ▼ | -0.85% |
| 2024-11-18 | 4493 | サイバーセキ | 62,753 | 0.66% | 1,781 | 1,843 | 1,775 | 1,838 | 124,000 | ▼ | -0.10% |
| 2024-11-19 | 4493 | サイバーセキ | 42,815 | 0.45% | 1,809 | 1,889 | 1,809 | 1,875 | 135,800 | ▼ | -0.21% |
| 2024-11-20 | 4493 | サイバーセキ | 53,261 | 0.56% | 1,884 | 1,897 | 1,851 | 1,860 | 72,500 | ▲ | 0.11% |
| 2024-11-22 | 4493 | サイバーセキ | 57,741 | 0.61% | 1,855 | 1,889 | 1,830 | 1,834 | 87,400 | ▲ | 0.04% |
| 2024-11-28 | 4493 | サイバーセキ | 42,619 | 0.45% | 1,838 | 1,902 | 1,838 | 1,868 | 204,900 | ▼ | -0.15% |
| 2024-12-03 | 4493 | サイバーセキ | 50,225 | 0.53% | 1,935 | 1,958 | 1,894 | 1,905 | 85,000 | ▲ | 0.08% |
| 2024-12-05 | 4493 | サイバーセキ | 45,801 | 0.48% | 1,877 | 1,909 | 1,877 | 1,905 | 67,400 | ▼ | -0.05% |
| 2024-12-06 | 4493 | サイバーセキ | 54,307 | 0.57% | 1,878 | 1,879 | 1,821 | 1,859 | 94,300 | ▲ | 0.08% |
| 2024-12-09 | 4493 | サイバーセキ | 38,138 | 0.40% | 1,860 | 1,952 | 1,860 | 1,943 | 188,700 | ▼ | -0.16% |
| 2024-12-10 | 4493 | サイバーセキ | 47,552 | 0.50% | 1,958 | 1,965 | 1,891 | 1,900 | 91,500 | ▲ | 0.09% |
| 2024-12-12 | 4493 | サイバーセキ | 39,569 | 0.41% | 1,895 | 1,957 | 1,895 | 1,910 | 109,300 | ▼ | -0.09% |
| 2024-12-16 | 4493 | サイバーセキ | 51,247 | 0.54% | 1,910 | 1,914 | 1,852 | 1,860 | 105,600 | ▲ | 0.13% |
| 2024-12-20 | 4493 | サイバーセキ | 39,135 | 0.41% | 1,797 | 1,864 | 1,787 | 1,827 | 189,200 | ▼ | -0.13% |
| 2025-01-07 | 4493 | サイバーセキ | 50,889 | 0.53% | 2,050 | 2,056 | 1,975 | 2,010 | 150,000 | ▲ | 0.06% |
| 2025-01-08 | 4493 | サイバーセキ | 69,966 | 0.74% | 2,019 | 2,076 | 1,994 | 2,075 | 186,100 | ▲ | 0.20% |
| 2025-01-14 | 4493 | サイバーセキ | 63,292 | 0.66% | 2,076 | 2,097 | 2,012 | 2,027 | 128,700 | ▼ | -0.07% |
| 2025-01-16 | 4493 | サイバーセキ | 54,930 | 0.58% | 2,020 | 2,045 | 1,940 | 1,952 | 150,400 | ▼ | -0.08% |
| 2025-01-17 | 4493 | サイバーセキ | 42,344 | 0.44% | 1,935 | 1,947 | 1,897 | 1,915 | 130,300 | ▼ | -0.13% |
| 2025-02-06 | 4493 | サイバーセキ | 51,541 | 0.54% | 2,033 | 2,059 | 2,009 | 2,034 | 120,800 | ▲ | 0.14% |
| 2025-02-06 | 4493 | サイバーセキ | 51,541 | 0.54% | 2,033 | 2,059 | 2,009 | 2,034 | 120,800 | ▲ | 0.14% |
| 2025-02-10 | 4493 | サイバーセキ | 60,243 | 0.63% | 2,025 | 2,065 | 2,008 | 2,058 | 147,300 | ▲ | 0.08% |
| 2025-02-10 | 4493 | サイバーセキ | 60,243 | 0.63% | 2,025 | 2,065 | 2,008 | 2,058 | 147,300 | ▲ | 0.08% |
| 2025-02-12 | 4493 | サイバーセキ | 70,842 | 0.74% | 2,075 | 2,077 | 1,991 | 2,070 | 204,400 | ▲ | 0.10% |
| 2025-02-12 | 4493 | サイバーセキ | 70,842 | 0.74% | 2,075 | 2,077 | 1,991 | 2,070 | 204,400 | ▲ | 0.10% |
| 2025-02-14 | 4493 | サイバーセキ | 97,233 | 1.02% | 2,081 | 2,110 | 2,051 | 2,059 | 238,600 | ▲ | 0.28% |
| 2025-02-17 | 4493 | サイバーセキ | 89,216 | 0.94% | 2,209 | 2,234 | 2,062 | 2,068 | 551,400 | ▼ | -0.08% |
| 2025-02-18 | 4493 | サイバーセキ | 81,940 | 0.86% | 2,060 | 2,126 | 2,016 | 2,060 | 255,000 | ▼ | -0.07% |
| 2025-02-21 | 4493 | サイバーセキ | 87,710 | 0.92% | 1,940 | 1,955 | 1,891 | 1,899 | 256,500 | ▲ | 0.06% |
| 2025-02-28 | 4493 | サイバーセキ | 81,004 | 0.85% | 1,805 | 1,822 | 1,766 | 1,794 | 171,000 | ▼ | -0.07% |
| 2025-03-04 | 4493 | サイバーセキ | 89,347 | 0.94% | 1,840 | 1,893 | 1,801 | 1,875 | 393,400 | ▲ | 0.08% |
| 2025-03-05 | 4493 | サイバーセキ | 81,609 | 0.86% | 1,874 | 1,883 | 1,814 | 1,867 | 180,300 | ▼ | -0.07% |
| 2025-03-11 | 4493 | サイバーセキ | 67,680 | 0.71% | 1,765 | 1,765 | 1,713 | 1,761 | 185,000 | ▼ | -0.15% |
| 2025-03-14 | 4493 | サイバーセキ | 72,260 | 0.69% | 1,724 | 1,770 | 1,721 | 1,763 | 124,500 | ▼ | -0.02% |
| 2025-03-21 | 4493 | サイバーセキ | 80,982 | 0.77% | 1,862 | 1,872 | 1,793 | 1,793 | 240,500 | ▲ | 0.08% |
| 2025-03-24 | 4493 | サイバーセキ | 58,836 | 0.56% | 1,899 | 1,948 | 1,844 | 1,846 | 444,400 | ▼ | -0.20% |
| 2025-03-25 | 4493 | サイバーセキ | 68,155 | 0.65% | 1,868 | 1,902 | 1,823 | 1,830 | 214,400 | ▲ | 0.08% |
| 2025-03-27 | 4493 | サイバーセキ | 75,821 | 0.72% | 1,861 | 1,875 | 1,835 | 1,855 | 168,200 | ▲ | 0.06% |
| 2025-03-31 | 4493 | サイバーセキ | 98,559 | 0.94% | 1,785 | 1,785 | 1,725 | 1,725 | 259,000 | ▲ | 0.21% |
| 2025-04-01 | 4493 | サイバーセキ | 106,145 | 1.02% | 1,735 | 1,756 | 1,702 | 1,702 | 155,300 | ▲ | 0.08% |
| 2025-04-02 | 4493 | サイバーセキ | 100,646 | 0.96% | 1,721 | 1,733 | 1,691 | 1,699 | 115,500 | ▼ | -0.06% |
| 2025-04-03 | 4493 | サイバーセキ | 107,046 | 1.03% | 1,619 | 1,675 | 1,599 | 1,665 | 169,100 | ▲ | 0.07% |
| 2025-04-04 | 4493 | サイバーセキ | 89,792 | 0.86% | 1,618 | 1,635 | 1,523 | 1,573 | 309,700 | ▼ | -0.17% |
| 2025-04-07 | 4493 | サイバーセキ | 63,832 | 0.61% | 1,343 | 1,413 | 1,300 | 1,342 | 347,700 | ▼ | -0.25% |
| 2025-04-09 | 4493 | サイバーセキ | 84,455 | 0.81% | 1,456 | 1,456 | 1,363 | 1,406 | 166,600 | ▲ | 0.20% |
| 2025-04-10 | 4493 | サイバーセキ | 81,270 | 0.78% | 1,511 | 1,520 | 1,481 | 1,512 | 180,700 | ▼ | -0.03% |
| 2024-12-06 | 4499 | スピー | 55,686 | 0.52% | 4,990 | 5,000 | 4,705 | 4,705 | 174,100 | ▲ | 0.20% |
| 2024-12-10 | 4499 | スピー | 48,677 | 0.45% | 5,160 | 5,200 | 5,010 | 5,140 | 116,400 | ▼ | -0.07% |
| 2024-12-13 | 4499 | スピー | 57,377 | 0.53% | 5,520 | 5,770 | 5,430 | 5,700 | 89,000 | ▲ | 0.08% |
| 2024-12-18 | 4499 | スピー | 45,876 | 0.42% | 5,050 | 5,500 | 5,030 | 5,460 | 133,700 | ▼ | -0.11% |
| 2024-08-06 | 4506 | 住友ファーマ | 2,178,541 | 0.54% | 443 | 467 | 422 | 434 | 8,345,500 | ▲ | 0.37% |
| 2024-08-07 | 4506 | 住友ファーマ | 2,736,451 | 0.68% | 437 | 476 | 419 | 460 | 5,603,400 | ▲ | 0.14% |
| 2024-08-08 | 4506 | 住友ファーマ | 2,848,297 | 0.71% | 465 | 492 | 459 | 479 | 5,049,800 | ▲ | 0.02% |
| 2024-08-13 | 4506 | 住友ファーマ | 3,520,038 | 0.88% | 500 | 506 | 482 | 490 | 4,874,200 | ▲ | 0.17% |
| 2024-08-16 | 4506 | 住友ファーマ | 2,932,239 | 0.73% | 508 | 556 | 508 | 554 | 7,445,000 | ▼ | -0.15% |
| 2024-08-19 | 4506 | 住友ファーマ | 3,591,096 | 0.90% | 564 | 612 | 551 | 593 | 13,477,700 | ▲ | 0.17% |
| 2024-08-22 | 4506 | 住友ファーマ | 3,575,507 | 0.89% | 626 | 680 | 622 | 652 | 16,705,400 | ▼ | -0.01% |
| 2024-08-23 | 4506 | 住友ファーマ | 3,606,866 | 0.90% | 655 | 680 | 646 | 675 | 12,778,300 | ▲ | 0.01% |
| 2024-08-29 | 4506 | 住友ファーマ | 4,394,276 | 1.10% | 675 | 690 | 659 | 669 | 8,572,900 | ▲ | 0.13% |
| 2024-09-03 | 4506 | 住友ファーマ | 4,262,651 | 1.07% | 624 | 637 | 609 | 613 | 6,531,200 | ▼ | -0.03% |
| 2024-09-04 | 4506 | 住友ファーマ | 4,519,205 | 1.13% | 595 | 609 | 580 | 587 | 8,687,200 | ▲ | 0.05% |
| 2024-09-06 | 4506 | 住友ファーマ | 4,177,109 | 1.04% | 589 | 615 | 569 | 576 | 5,156,200 | ▼ | -0.08% |
| 2024-09-11 | 4506 | 住友ファーマ | 4,515,808 | 1.13% | 564 | 570 | 553 | 564 | 3,868,100 | ▲ | 0.08% |
| 2024-09-13 | 4506 | 住友ファーマ | 4,788,638 | 1.20% | 575 | 583 | 565 | 576 | 3,884,700 | ▲ | 0.07% |
| 2024-09-19 | 4506 | 住友ファーマ | 4,683,355 | 1.17% | 586 | 620 | 586 | 608 | 5,529,500 | ▼ | -0.03% |
| 2024-09-26 | 4506 | 住友ファーマ | 4,314,299 | 1.08% | 612 | 619 | 602 | 611 | 3,559,600 | ▼ | -0.08% |
| 2024-10-03 | 4506 | 住友ファーマ | 3,641,836 | 0.91% | 615 | 648 | 613 | 648 | 6,324,700 | ▼ | -0.17% |
| 2024-10-08 | 4506 | 住友ファーマ | 4,003,788 | 1.00% | 655 | 670 | 655 | 667 | 4,637,800 | ▲ | 0.08% |
| 2024-10-15 | 4506 | 住友ファーマ | 3,801,587 | 0.95% | 663 | 677 | 657 | 659 | 3,366,000 | ▼ | -0.05% |
| 2024-10-21 | 4506 | 住友ファーマ | 4,196,821 | 1.05% | 665 | 666 | 621 | 623 | 4,539,700 | ▲ | 0.10% |
| 2024-10-22 | 4506 | 住友ファーマ | 3,943,598 | 0.99% | 620 | 624 | 610 | 619 | 2,364,600 | ▼ | -0.06% |
| 2024-10-25 | 4506 | 住友ファーマ | 4,153,572 | 1.04% | 621 | 621 | 590 | 593 | 3,635,300 | ▲ | 0.05% |
| 2024-11-01 | 4506 | 住友ファーマ | 4,525,236 | 1.13% | 521 | 550 | 513 | 550 | 5,333,700 | ▲ | 0.08% |
| 2024-11-07 | 4506 | 住友ファーマ | 4,784,678 | 1.20% | 600 | 601 | 578 | 588 | 3,755,000 | ▲ | 0.07% |
| 2024-11-11 | 4506 | 住友ファーマ | 4,696,856 | 1.18% | 591 | 603 | 583 | 603 | 2,475,600 | ▼ | -0.02% |
| 2024-11-12 | 4506 | 住友ファーマ | 4,799,734 | 1.20% | 603 | 615 | 601 | 606 | 2,952,700 | ▲ | 0.02% |
| 2024-11-13 | 4506 | 住友ファーマ | 4,593,929 | 1.15% | 608 | 632 | 604 | 632 | 4,126,400 | ▼ | -0.05% |
| 2024-11-14 | 4506 | 住友ファーマ | 4,847,111 | 1.21% | 628 | 629 | 591 | 591 | 3,201,200 | ▲ | 0.06% |
| 2024-11-15 | 4506 | 住友ファーマ | 4,554,556 | 1.14% | 587 | 605 | 578 | 599 | 2,287,600 | ▼ | -0.07% |
| 2024-11-18 | 4506 | 住友ファーマ | 4,319,445 | 1.08% | 593 | 599 | 576 | 585 | 2,425,000 | ▼ | -0.05% |
| 2024-11-21 | 4506 | 住友ファーマ | 3,802,501 | 0.95% | 600 | 641 | 600 | 611 | 4,678,100 | ▼ | -0.13% |
| 2024-11-26 | 4506 | 住友ファーマ | 4,090,109 | 1.02% | 606 | 609 | 589 | 601 | 2,412,700 | ▲ | 0.07% |
| 2024-12-09 | 4506 | 住友ファーマ | 3,872,590 | 0.97% | 580 | 589 | 577 | 577 | 2,162,300 | ▼ | -0.05% |
| 2024-12-10 | 4506 | 住友ファーマ | 3,350,962 | 0.84% | 585 | 615 | 580 | 612 | 4,338,300 | ▼ | -0.13% |
| 2024-12-13 | 4506 | 住友ファーマ | 3,585,511 | 0.90% | 597 | 600 | 578 | 579 | 2,065,300 | ▲ | 0.06% |
| 2024-12-16 | 4506 | 住友ファーマ | 3,329,871 | 0.83% | 584 | 609 | 580 | 608 | 2,522,600 | ▼ | -0.07% |
| 2024-12-30 | 4506 | 住友ファーマ | 3,182,481 | 0.79% | 566 | 574 | 562 | 563 | 1,211,200 | ▼ | -0.03% |
| 2025-01-06 | 4506 | 住友ファーマ | 3,333,151 | 0.83% | 561 | 564 | 549 | 555 | 1,858,800 | ▲ | 0.03% |
| 2025-01-07 | 4506 | 住友ファーマ | 3,178,733 | 0.79% | 560 | 562 | 556 | 556 | 952,300 | ▼ | -0.03% |
| 2025-01-09 | 4506 | 住友ファーマ | 3,257,305 | 0.81% | 558 | 558 | 544 | 545 | 1,454,400 | ▲ | 0.02% |
| 2025-01-14 | 4506 | 住友ファーマ | 3,029,029 | 0.76% | 539 | 554 | 537 | 552 | 2,081,500 | ▼ | -0.05% |
| 2025-01-16 | 4506 | 住友ファーマ | 3,194,427 | 0.80% | 543 | 545 | 531 | 533 | 1,444,300 | ▲ | 0.04% |
| 2025-01-20 | 4506 | 住友ファーマ | 3,145,559 | 0.79% | 545 | 554 | 542 | 547 | 1,511,200 | ▼ | -0.01% |
| 2025-01-24 | 4506 | 住友ファーマ | 2,704,666 | 0.67% | 560 | 597 | 560 | 594 | 4,268,900 | ▼ | -0.12% |
| 2025-01-27 | 4506 | 住友ファーマ | 3,227,780 | 0.81% | 594 | 595 | 565 | 570 | 2,404,000 | ▲ | 0.14% |
| 2025-01-28 | 4506 | 住友ファーマ | 3,832,904 | 0.96% | 572 | 588 | 569 | 575 | 2,337,400 | ▲ | 0.14% |
| 2025-01-29 | 4506 | 住友ファーマ | 4,042,442 | 1.01% | 573 | 580 | 562 | 573 | 1,758,300 | ▲ | 0.05% |
| 2025-01-30 | 4506 | 住友ファーマ | 4,528,738 | 1.13% | 580 | 596 | 578 | 594 | 3,974,200 | ▲ | 0.11% |
| 2025-01-30 | 4506 | 住友ファーマ | 4,528,738 | 1.13% | 580 | 596 | 578 | 594 | 3,974,200 | ▲ | 0.11% |
| 2025-01-31 | 4506 | 住友ファーマ | 5,271,578 | 1.32% | 594 | 615 | 592 | 610 | 4,008,100 | ▲ | 0.19% |
| 2025-01-31 | 4506 | 住友ファーマ | 5,271,578 | 1.32% | 594 | 615 | 592 | 610 | 4,008,100 | ▲ | 0.19% |
| 2025-02-04 | 4506 | 住友ファーマ | 4,646,086 | 1.16% | 748 | 794 | 726 | 779 | 17,351,700 | ▼ | -0.16% |
| 2025-02-04 | 4506 | 住友ファーマ | 4,646,086 | 1.16% | 748 | 794 | 726 | 779 | 17,351,700 | ▼ | -0.16% |
| 2025-02-05 | 4506 | 住友ファーマ | 4,867,010 | 1.22% | 780 | 787 | 753 | 779 | 6,488,700 | ▲ | 0.06% |
| 2025-02-05 | 4506 | 住友ファーマ | 4,867,010 | 1.22% | 780 | 787 | 753 | 779 | 6,488,700 | ▲ | 0.06% |
| 2025-02-07 | 4506 | 住友ファーマ | 5,305,385 | 1.33% | 752 | 777 | 748 | 765 | 3,298,100 | ▲ | 0.11% |
| 2025-02-07 | 4506 | 住友ファーマ | 5,305,385 | 1.33% | 752 | 777 | 748 | 765 | 3,298,100 | ▲ | 0.11% |
| 2025-02-10 | 4506 | 住友ファーマ | 5,089,710 | 1.27% | 762 | 792 | 755 | 790 | 3,402,000 | ▼ | -0.06% |
| 2025-02-10 | 4506 | 住友ファーマ | 5,089,710 | 1.27% | 762 | 792 | 755 | 790 | 3,402,000 | ▼ | -0.06% |
| 2025-02-12 | 4506 | 住友ファーマ | 5,239,267 | 1.31% | 784 | 790 | 777 | 782 | 2,546,000 | ▲ | 0.04% |
| 2025-02-12 | 4506 | 住友ファーマ | 5,239,267 | 1.31% | 784 | 790 | 777 | 782 | 2,546,000 | ▲ | 0.04% |
| 2025-02-21 | 4506 | 住友ファーマ | 5,072,208 | 1.27% | 765 | 777 | 758 | 777 | 1,648,300 | ▼ | -0.04% |
| 2025-02-25 | 4506 | 住友ファーマ | 5,187,239 | 1.30% | 767 | 784 | 738 | 747 | 2,678,700 | ▲ | 0.03% |
| 2025-02-26 | 4506 | 住友ファーマ | 5,098,642 | 1.28% | 749 | 762 | 739 | 753 | 1,899,800 | ▼ | -0.02% |
| 2025-03-04 | 4506 | 住友ファーマ | 4,742,960 | 1.19% | 708 | 712 | 680 | 689 | 2,547,400 | ▼ | -0.09% |
| 2025-03-07 | 4506 | 住友ファーマ | 4,147,166 | 1.04% | 691 | 715 | 684 | 714 | 1,752,800 | ▼ | -0.14% |
| 2025-03-13 | 4506 | 住友ファーマ | 3,756,156 | 0.94% | 702 | 711 | 691 | 709 | 1,763,200 | ▼ | -0.10% |
| 2025-03-26 | 4506 | 住友ファーマ | 4,071,382 | 1.02% | 728 | 764 | 725 | 740 | 3,083,100 | ▲ | 0.08% |
| 2025-04-02 | 4506 | 住友ファーマ | 3,962,063 | 0.99% | 724 | 736 | 673 | 680 | 3,417,000 | ▼ | -0.03% |
| 2025-04-04 | 4506 | 住友ファーマ | 3,378,739 | 0.84% | 615 | 646 | 613 | 621 | 3,785,900 | ▼ | -0.15% |
| 2025-04-09 | 4506 | 住友ファーマ | 2,976,400 | 0.74% | 544 | 544 | 500 | 520 | 5,173,900 | ▼ | -0.09% |
| 2024-04-30 | 4544 | ＨＵグループ | 305,560 | 0.53% | 2,390 | 2,415 | 2,341 | 2,403 | 519,300 | ▲ | 0.13% |
| 2024-05-01 | 4544 | ＨＵグループ | 347,928 | 0.60% | 2,362 | 2,376 | 2,274 | 2,283 | 693,500 | ▲ | 0.06% |
| 2024-05-02 | 4544 | ＨＵグループ | 331,349 | 0.57% | 2,313 | 2,313 | 2,262 | 2,281 | 461,400 | ▼ | -0.03% |
| 2024-05-08 | 4544 | ＨＵグループ | 364,271 | 0.63% | 2,261 | 2,264 | 2,222 | 2,222 | 434,100 | ▲ | 0.06% |
| 2024-05-09 | 4544 | ＨＵグループ | 325,819 | 0.56% | 2,210 | 2,210 | 2,167 | 2,190 | 656,900 | ▼ | -0.06% |
| 2024-05-10 | 4544 | ＨＵグループ | 283,789 | 0.49% | 2,222 | 2,223 | 2,177 | 2,198 | 564,300 | ▼ | -0.07% |
| 2024-03-05 | 4563 | アンジェス | 1,211,601 | 0.60% | 77 | 78 | 75 | 76 | 1,087,900 | ▲ | 0.13% |
| 2024-03-07 | 4563 | アンジェス | 1,413,961 | 0.70% | 78 | 79 | 77 | 78 | 610,300 | ▲ | 0.09% |
| 2024-03-12 | 4563 | アンジェス | 1,625,404 | 0.80% | 75 | 76 | 73 | 74 | 1,023,900 | ▲ | 0.10% |
| 2024-03-22 | 4563 | アンジェス | 1,862,092 | 0.92% | 71 | 72 | 70 | 70 | 914,800 | ▲ | 0.12% |
| 2024-03-29 | 4563 | アンジェス | 1,784,195 | 0.88% | 65 | 67 | 65 | 66 | 796,000 | ▼ | -0.04% |
| 2024-04-01 | 4563 | アンジェス | 2,155,031 | 1.07% | 66 | 66 | 64 | 64 | 983,600 | ▲ | 0.19% |
| 2024-04-11 | 4563 | アンジェス | 2,322,624 | 1.11% | 59 | 60 | 57 | 57 | 2,872,500 | ▲ | 0.04% |
| 2024-04-12 | 4563 | アンジェス | 2,285,624 | 1.09% | 57 | 58 | 56 | 56 | 1,803,400 | ▼ | -0.02% |
| 2024-04-15 | 4563 | アンジェス | 2,303,824 | 1.10% | 54 | 55 | 52 | 52 | 3,100,400 | ▲ | 0.01% |
| 2024-04-16 | 4563 | アンジェス | 2,173,024 | 1.04% | 51 | 52 | 50 | 50 | 1,702,300 | ▼ | -0.06% |
| 2024-04-19 | 4563 | アンジェス | 2,140,724 | 0.98% | 51 | 52 | 50 | 50 | 2,230,900 | ▼ | -0.06% |
| 2024-04-23 | 4563 | アンジェス | 1,902,824 | 0.87% | 50 | 51 | 49 | 49 | 1,598,600 | ▼ | -0.10% |
| 2024-04-25 | 4563 | アンジェス | 1,726,124 | 0.79% | 50 | 51 | 49 | 49 | 847,400 | ▼ | -0.07% |
| 2024-04-30 | 4563 | アンジェス | 1,796,524 | 0.82% | 50 | 50 | 49 | 49 | 773,900 | ▲ | 0.02% |
| 2024-05-07 | 4563 | アンジェス | 1,731,424 | 0.79% | 50 | 50 | 49 | 49 | 479,600 | ▼ | -0.02% |
| 2024-05-14 | 4563 | アンジェス | 1,563,324 | 0.69% | 46 | 48 | 46 | 47 | 803,200 | ▼ | -0.10% |
| 2024-06-11 | 4563 | アンジェス | 1,358,224 | 0.59% | 46 | 47 | 45 | 46 | 652,200 | ▼ | -0.09% |
| 2024-06-24 | 4563 | アンジェス | 1,426,224 | 0.60% | 46 | 47 | 45 | 45 | 2,829,600 | ▲ | 0.01% |
| 2024-06-25 | 4563 | アンジェス | 1,258,424 | 0.53% | 45 | 46 | 44 | 45 | 1,641,300 | ▼ | -0.06% |
| 2024-06-26 | 4563 | アンジェス | 1,172,524 | 0.49% | 45 | 45 | 44 | 44 | 867,300 | ▼ | -0.04% |
| 2024-06-28 | 4563 | アンジェス | 1,332,524 | 0.56% | 47 | 48 | 44 | 44 | 3,985,400 | ▲ | 0.07% |
| 2024-07-01 | 4563 | アンジェス | 1,162,324 | 0.48% | 45 | 46 | 44 | 44 | 1,634,100 | ▼ | -0.08% |
| 2024-07-05 | 4563 | アンジェス | 1,209,124 | 0.50% | 45 | 45 | 44 | 45 | 607,900 | ▲ | 0.02% |
| 2024-07-09 | 4563 | アンジェス | 1,427,624 | 0.60% | 44 | 45 | 43 | 43 | 958,700 | ▲ | 0.09% |
| 2024-07-10 | 4563 | アンジェス | 1,342,524 | 0.56% | 44 | 44 | 43 | 44 | 383,500 | ▼ | -0.03% |
| 2024-07-18 | 4563 | アンジェス | 1,183,324 | 0.49% | 45 | 52 | 45 | 48 | 5,941,500 | ▼ | -0.07% |
| 2024-07-19 | 4563 | アンジェス | 1,298,424 | 0.54% | 48 | 49 | 47 | 47 | 1,533,200 | ▲ | 0.05% |
| 2024-07-29 | 4563 | アンジェス | 1,603,924 | 0.67% | 57 | 65 | 56 | 63 | 8,977,000 | ▲ | 0.13% |
| 2024-08-01 | 4563 | アンジェス | 2,094,024 | 0.88% | 69 | 90 | 66 | 71 | 29,279,800 | ▲ | 0.20% |
| 2024-08-02 | 4563 | アンジェス | 2,221,824 | 0.92% | 66 | 68 | 62 | 64 | 6,682,600 | ▲ | 0.04% |
| 2024-08-05 | 4563 | アンジェス | 1,630,524 | 0.67% | 58 | 60 | 45 | 50 | 10,293,900 | ▼ | -0.25% |
| 2024-08-15 | 4563 | アンジェス | 1,865,024 | 0.77% | 68 | 69 | 62 | 64 | 6,536,800 | ▲ | 0.09% |
| 2024-08-16 | 4563 | アンジェス | 2,001,624 | 0.83% | 64 | 66 | 63 | 63 | 1,650,000 | ▲ | 0.05% |
| 2024-08-19 | 4563 | アンジェス | 1,487,824 | 0.61% | 63 | 71 | 62 | 68 | 5,428,800 | ▼ | -0.21% |
| 2024-08-21 | 4563 | アンジェス | 2,038,024 | 0.84% | 68 | 71 | 66 | 67 | 2,436,200 | ▲ | 0.23% |
| 2024-08-22 | 4563 | アンジェス | 1,357,124 | 0.56% | 68 | 73 | 67 | 72 | 4,543,800 | ▼ | -0.27% |
| 2024-08-29 | 4563 | アンジェス | 1,654,624 | 0.68% | 68 | 72 | 67 | 71 | 2,627,900 | ▼ | -0.06% |
| 2024-08-30 | 4563 | アンジェス | 1,907,224 | 0.79% | 69 | 70 | 66 | 66 | 3,696,800 | ▲ | 0.10% |
| 2024-09-02 | 4563 | アンジェス | 1,621,424 | 0.67% | 61 | 62 | 58 | 59 | 6,260,400 | ▼ | -0.12% |
| 2024-09-04 | 4563 | アンジェス | 1,713,524 | 0.71% | 57 | 58 | 55 | 55 | 3,113,100 | ▲ | 0.03% |
| 2024-09-06 | 4563 | アンジェス | 2,028,924 | 0.84% | 57 | 58 | 53 | 54 | 3,545,400 | ▲ | 0.13% |
| 2024-09-09 | 4563 | アンジェス | 1,922,024 | 0.79% | 51 | 54 | 50 | 52 | 1,718,500 | ▼ | -0.04% |
| 2024-09-10 | 4563 | アンジェス | 1,435,624 | 0.59% | 53 | 54 | 52 | 52 | 1,016,800 | ▼ | -0.20% |
| 2024-09-11 | 4563 | アンジェス | 2,022,324 | 0.84% | 52 | 53 | 49 | 50 | 2,828,400 | ▲ | 0.25% |
| 2024-09-13 | 4563 | アンジェス | 1,674,624 | 0.69% | 50 | 51 | 49 | 49 | 1,622,100 | ▼ | -0.06% |
| 2024-09-17 | 4563 | アンジェス | 2,142,624 | 0.87% | 49 | 50 | 47 | 48 | 2,021,600 | ▲ | 0.18% |
| 2024-09-18 | 4563 | アンジェス | 2,256,824 | 0.91% | 48 | 49 | 46 | 48 | 2,343,200 | ▲ | 0.04% |
| 2024-09-20 | 4563 | アンジェス | 2,628,024 | 1.07% | 97 | 98 | 72 | 73 | 70,798,200 | ▲ | 0.16% |
| 2024-09-24 | 4563 | アンジェス | 1,571,124 | 0.61% | 70 | 71 | 66 | 66 | 16,560,400 | ▼ | -0.46% |
| 2024-09-27 | 4563 | アンジェス | 1,055,824 | 0.41% | 62 | 68 | 62 | 66 | 5,296,900 | ▼ | -0.20% |
| 2024-09-30 | 4563 | アンジェス | 1,485,224 | 0.58% | 64 | 65 | 62 | 63 | 3,979,100 | ▲ | 0.17% |
| 2024-10-01 | 4563 | アンジェス | 1,238,324 | 0.48% | 63 | 65 | 59 | 60 | 6,010,100 | ▼ | -0.09% |
| 2024-10-02 | 4563 | アンジェス | 1,639,424 | 0.63% | 59 | 60 | 56 | 57 | 4,753,700 | ▲ | 0.15% |
| 2024-10-03 | 4563 | アンジェス | 1,530,424 | 0.59% | 58 | 58 | 56 | 57 | 2,662,200 | ▼ | -0.04% |
| 2024-10-07 | 4563 | アンジェス | 1,630,424 | 0.63% | 57 | 58 | 55 | 57 | 2,238,700 | ▲ | 0.04% |
| 2024-10-09 | 4563 | アンジェス | 1,481,224 | 0.57% | 57 | 58 | 56 | 57 | 1,043,500 | ▼ | -0.06% |
| 2024-10-10 | 4563 | アンジェス | 1,552,824 | 0.60% | 56 | 57 | 55 | 56 | 2,035,500 | ▲ | 0.03% |
| 2024-10-11 | 4563 | アンジェス | 2,254,024 | 0.87% | 57 | 57 | 54 | 55 | 3,701,700 | ▲ | 0.27% |
| 2024-10-15 | 4563 | アンジェス | 2,350,624 | 0.91% | 55 | 56 | 54 | 55 | 1,478,500 | ▲ | 0.04% |
| 2024-10-17 | 4563 | アンジェス | 1,859,524 | 0.72% | 55 | 57 | 54 | 54 | 3,704,600 | ▼ | -0.19% |
| 2024-10-22 | 4563 | アンジェス | 2,074,424 | 0.80% | 55 | 56 | 54 | 54 | 642,900 | ▲ | 0.08% |
| 2024-10-23 | 4563 | アンジェス | 1,996,024 | 0.77% | 55 | 55 | 54 | 54 | 740,300 | ▼ | -0.03% |
| 2024-10-24 | 4563 | アンジェス | 2,521,424 | 0.98% | 54 | 54 | 53 | 53 | 1,755,500 | ▲ | 0.20% |
| 2024-10-25 | 4563 | アンジェス | 2,246,524 | 0.87% | 53 | 54 | 50 | 50 | 6,765,400 | ▼ | -0.10% |
| 2024-10-28 | 4563 | アンジェス | 1,831,124 | 0.71% | 50 | 53 | 50 | 51 | 2,344,200 | ▼ | -0.16% |
| 2024-10-29 | 4563 | アンジェス | 1,554,824 | 0.60% | 51 | 52 | 50 | 50 | 3,309,900 | ▼ | -0.10% |
| 2024-10-30 | 4563 | アンジェス | 870,724 | 0.33% | 50 | 52 | 49 | 50 | 7,659,400 | ▼ | -0.26% |
| 2024-11-01 | 4563 | アンジェス | 1,377,324 | 0.50% | 50 | 50 | 48 | 49 | 3,376,000 | ▲ | 0.26% |
| 2024-11-06 | 4563 | アンジェス | 846,324 | 0.31% | 49 | 52 | 49 | 50 | 3,688,700 | ▼ | -0.19% |
| 2025-02-25 | 4563 | アンジェス | 2,786,865 | 0.87% | 76 | 80 | 69 | 76 | 31,320,700 | ▲ | 0.80% |
| 2025-02-26 | 4563 | アンジェス | 2,276,975 | 0.71% | 75 | 78 | 72 | 75 | 13,100,800 | ▼ | -0.16% |
| 2025-02-28 | 4563 | アンジェス | 2,680,065 | 0.84% | 77 | 78 | 71 | 71 | 14,486,200 | ▲ | 0.13% |
| 2025-03-03 | 4563 | アンジェス | 2,315,464 | 0.72% | 73 | 77 | 69 | 69 | 16,612,200 | ▼ | -0.12% |
| 2025-03-04 | 4563 | アンジェス | 666,164 | 0.20% | 68 | 70 | 65 | 67 | 11,298,600 | ▼ | -0.52% |
| 2025-03-11 | 4563 | アンジェス | 1,644,286 | 0.50% | 64 | 66 | 62 | 66 | 4,945,800 | ▲ | 0.02% |
| 2025-03-12 | 4563 | アンジェス | 2,165,686 | 0.66% | 66 | 67 | 60 | 60 | 7,763,200 | ▲ | 0.16% |
| 2025-03-13 | 4563 | アンジェス | 1,737,486 | 0.53% | 61 | 65 | 61 | 63 | 3,239,600 | ▼ | -0.13% |
| 2025-03-14 | 4563 | アンジェス | 1,497,786 | 0.45% | 64 | 69 | 63 | 66 | 8,944,600 | ▼ | -0.08% |
| 2025-03-17 | 4563 | アンジェス | 2,311,786 | 0.70% | 68 | 68 | 64 | 66 | 5,454,700 | ▲ | 0.24% |
| 2025-03-18 | 4563 | アンジェス | 3,086,386 | 0.94% | 66 | 67 | 63 | 64 | 4,570,400 | ▲ | 0.24% |
| 2025-03-19 | 4563 | アンジェス | 2,099,046 | 0.64% | 63 | 67 | 63 | 64 | 9,035,500 | ▼ | -0.29% |
| 2025-03-21 | 4563 | アンジェス | 1,413,061 | 0.43% | 65 | 69 | 64 | 65 | 5,322,700 | ▼ | -0.21% |
| 2025-03-25 | 4563 | アンジェス | 2,251,077 | 0.68% | 64 | 64 | 60 | 61 | 10,646,900 | ▲ | 0.25% |
| 2025-03-26 | 4563 | アンジェス | 1,575,396 | 0.48% | 61 | 65 | 61 | 64 | 6,392,400 | ▼ | -0.20% |
| 2025-03-28 | 4563 | アンジェス | 5,057,121 | 1.54% | 73 | 74 | 68 | 70 | 13,289,000 | ▲ | 1.06% |
| 2025-03-31 | 4563 | アンジェス | 4,104,796 | 1.25% | 68 | 68 | 64 | 67 | 10,974,000 | ▼ | -0.29% |
| 2025-04-01 | 4563 | アンジェス | 3,717,206 | 1.13% | 67 | 70 | 65 | 66 | 5,574,900 | ▼ | -0.12% |
| 2025-04-03 | 4563 | アンジェス | 3,157,351 | 0.94% | 62 | 66 | 62 | 64 | 5,363,000 | ▼ | -0.18% |
| 2025-04-04 | 4563 | アンジェス | 3,595,568 | 1.07% | 64 | 65 | 60 | 61 | 8,041,800 | ▲ | 0.13% |
| 2025-04-07 | 4563 | アンジェス | 3,063,574 | 0.91% | 57 | 60 | 54 | 56 | 6,130,200 | ▼ | -0.16% |
| 2025-04-08 | 4563 | アンジェス | 2,823,201 | 0.84% | 58 | 62 | 58 | 62 | 4,168,600 | ▼ | -0.07% |
| 2025-04-10 | 4563 | アンジェス | 3,515,627 | 1.05% | 65 | 65 | 60 | 61 | 5,825,100 | ▲ | 0.21% |
| 2025-04-11 | 4563 | アンジェス | 3,165,747 | 0.94% | 60 | 64 | 60 | 64 | 4,662,700 | ▼ | -0.11% |
| 2025-04-14 | 4563 | アンジェス | 2,596,881 | 0.77% | 64 | 67 | 64 | 64 | 3,712,900 | ▼ | -0.16% |
| 2025-04-15 | 4563 | アンジェス | 2,272,284 | 0.68% | 65 | 67 | 64 | 65 | 2,668,100 | ▼ | -0.08% |
| 2025-04-16 | 4563 | アンジェス | 1,436,788 | 0.43% | 65 | 65 | 60 | 61 | 6,916,400 | ▼ | -0.25% |
| 2024-03-01 | 4564 | ＯＴＳ | 5,588,400 | 2.56% | 22 | 24 | 22 | 23 | 4,117,000 | ▲ | 0.14% |
| 2024-03-04 | 4564 | ＯＴＳ | 5,671,400 | 2.60% | 22 | 24 | 22 | 22 | 2,207,800 | ▲ | 0.04% |
| 2024-03-11 | 4564 | ＯＴＳ | 5,882,900 | 2.70% | 22 | 23 | 21 | 22 | 2,151,400 | ▲ | 0.10% |
| 2024-03-14 | 4564 | ＯＴＳ | 6,118,900 | 2.81% | 23 | 23 | 21 | 21 | 2,020,300 | ▲ | 0.10% |
| 2024-03-19 | 4564 | ＯＴＳ | 6,317,800 | 2.90% | 21 | 22 | 21 | 22 | 1,299,500 | ▲ | 0.08% |
| 2024-03-26 | 4564 | ＯＴＳ | 6,558,700 | 3.01% | 22 | 22 | 20 | 21 | 1,604,200 | ▲ | 0.10% |
| 2024-04-03 | 4564 | ＯＴＳ | 6,750,900 | 3.10% | 19 | 20 | 18 | 19 | 4,849,500 | ▲ | 0.09% |
| 2024-04-25 | 4564 | ＯＴＳ | 7,286,000 | 3.34% | 19 | 19 | 18 | 18 | 3,194,200 | ▲ | 0.23% |
| 2024-04-26 | 4564 | ＯＴＳ | 7,441,700 | 3.41% | 18 | 19 | 17 | 17 | 5,666,000 | ▲ | 0.07% |
| 2024-05-02 | 4564 | ＯＴＳ | 7,465,900 | 3.33% | 17 | 18 | 17 | 18 | 2,536,100 | ▼ | -0.08% |
| 2024-05-07 | 4564 | ＯＴＳ | 6,966,500 | 3.11% | 18 | 18 | 17 | 17 | 2,268,400 | ▼ | -0.22% |
| 2024-05-08 | 4564 | ＯＴＳ | 6,471,100 | 2.89% | 17 | 18 | 17 | 18 | 3,583,500 | ▼ | -0.21% |
| 2024-05-10 | 4564 | ＯＴＳ | 6,916,400 | 3.09% | 17 | 17 | 16 | 16 | 3,840,400 | ▲ | 0.19% |
| 2024-05-16 | 4564 | ＯＴＳ | 6,854,500 | 2.98% | 16 | 16 | 15 | 15 | 2,791,000 | ▼ | -0.10% |
| 2024-05-20 | 4564 | ＯＴＳ | 6,395,200 | 2.78% | 15 | 19 | 15 | 17 | 9,898,200 | ▼ | -0.20% |
| 2024-05-21 | 4564 | ＯＴＳ | 6,598,500 | 2.87% | 17 | 18 | 16 | 16 | 5,327,100 | ▲ | 0.09% |
| 2024-05-22 | 4564 | ＯＴＳ | 6,999,800 | 3.04% | 16 | 17 | 15 | 15 | 6,123,100 | ▲ | 0.16% |
| 2024-05-23 | 4564 | ＯＴＳ | 6,429,600 | 2.68% | 16 | 24 | 15 | 22 | 35,237,300 | ▼ | -0.35% |
| 2024-05-31 | 4564 | ＯＴＳ | 6,731,700 | 2.81% | 27 | 27 | 22 | 22 | 20,073,200 | ▲ | 0.12% |
| 2024-06-03 | 4564 | ＯＴＳ | 6,207,500 | 2.59% | 22 | 24 | 21 | 22 | 6,752,000 | ▼ | -0.22% |
| 2024-06-04 | 4564 | ＯＴＳ | 6,233,100 | 2.60% | 22 | 22 | 21 | 21 | 4,865,800 | ▲ | 0.01% |
| 2024-06-07 | 4564 | ＯＴＳ | 5,596,000 | 2.26% | 23 | 24 | 22 | 23 | 6,097,900 | ▼ | -0.34% |
| 2024-06-14 | 4564 | ＯＴＳ | 6,404,300 | 2.59% | 32 | 36 | 28 | 30 | 46,004,500 | ▲ | 0.33% |
| 2024-06-17 | 4564 | ＯＴＳ | 6,722,100 | 2.61% | 32 | 36 | 31 | 35 | 38,094,100 | ▲ | 0.02% |
| 2024-06-18 | 4564 | ＯＴＳ | 6,587,300 | 2.56% | 37 | 38 | 31 | 32 | 40,845,300 | ▼ | -0.04% |
| 2024-06-20 | 4564 | ＯＴＳ | 6,311,800 | 2.45% | 32 | 32 | 30 | 32 | 10,915,600 | ▼ | -0.10% |
| 2024-06-21 | 4564 | ＯＴＳ | 6,633,200 | 2.58% | 30 | 33 | 29 | 32 | 8,594,600 | ▲ | 0.12% |
| 2024-06-24 | 4564 | ＯＴＳ | 6,943,300 | 2.70% | 31 | 33 | 30 | 32 | 7,702,900 | ▲ | 0.12% |
| 2024-06-25 | 4564 | ＯＴＳ | 6,672,700 | 2.59% | 31 | 37 | 30 | 34 | 22,989,400 | ▼ | -0.11% |
| 2024-06-26 | 4564 | ＯＴＳ | 7,132,400 | 2.77% | 35 | 36 | 32 | 33 | 19,034,000 | ▲ | 0.18% |
| 2024-06-27 | 4564 | ＯＴＳ | 6,638,000 | 2.58% | 33 | 34 | 32 | 32 | 7,664,900 | ▼ | -0.18% |
| 2024-06-28 | 4564 | ＯＴＳ | 6,945,400 | 2.70% | 33 | 39 | 32 | 36 | 23,541,400 | ▲ | 0.12% |
| 2024-07-05 | 4564 | ＯＴＳ | 7,454,000 | 2.83% | 36 | 37 | 35 | 36 | 13,416,900 | ▲ | 0.12% |
| 2024-07-08 | 4564 | ＯＴＳ | 7,333,900 | 2.79% | 35 | 36 | 34 | 36 | 11,709,300 | ▼ | -0.04% |
| 2024-07-09 | 4564 | ＯＴＳ | 7,433,900 | 2.82% | 35 | 35 | 33 | 34 | 10,666,200 | ▲ | 0.02% |
| 2024-07-10 | 4564 | ＯＴＳ | 7,274,100 | 2.76% | 33 | 34 | 31 | 32 | 23,721,300 | ▼ | -0.06% |
| 2024-07-11 | 4564 | ＯＴＳ | 7,468,000 | 2.84% | 32 | 32 | 31 | 31 | 13,057,800 | ▲ | 0.08% |
| 2024-07-12 | 4564 | ＯＴＳ | 6,777,800 | 2.57% | 31 | 31 | 29 | 30 | 20,015,500 | ▼ | -0.27% |
| 2024-07-16 | 4564 | ＯＴＳ | 6,944,200 | 2.64% | 30 | 34 | 29 | 33 | 13,096,600 | ▲ | 0.07% |
| 2024-07-17 | 4564 | ＯＴＳ | 7,180,300 | 2.73% | 33 | 35 | 32 | 34 | 9,958,800 | ▲ | 0.08% |
| 2024-07-18 | 4564 | ＯＴＳ | 7,094,900 | 2.69% | 33 | 34 | 31 | 32 | 12,342,300 | ▼ | -0.04% |
| 2024-07-19 | 4564 | ＯＴＳ | 6,584,400 | 2.50% | 33 | 44 | 33 | 42 | 44,732,500 | ▼ | -0.18% |
| 2024-07-22 | 4564 | ＯＴＳ | 7,591,600 | 2.88% | 42 | 42 | 37 | 40 | 37,007,300 | ▲ | 0.37% |
| 2024-07-23 | 4564 | ＯＴＳ | 7,198,600 | 2.73% | 39 | 52 | 38 | 47 | 43,779,500 | ▼ | -0.14% |
| 2024-07-24 | 4564 | ＯＴＳ | 7,949,600 | 3.02% | 48 | 51 | 45 | 48 | 33,944,900 | ▲ | 0.29% |
| 2024-07-29 | 4564 | ＯＴＳ | 7,310,400 | 2.78% | 41 | 44 | 40 | 43 | 9,441,700 | ▼ | -0.24% |
| 2024-07-30 | 4564 | ＯＴＳ | 7,441,000 | 2.83% | 43 | 50 | 43 | 43 | 27,963,000 | ▲ | 0.05% |
| 2024-07-31 | 4564 | ＯＴＳ | 7,703,700 | 2.93% | 45 | 49 | 42 | 48 | 21,350,100 | ▲ | 0.10% |
| 2024-08-01 | 4564 | ＯＴＳ | 7,912,300 | 3.01% | 53 | 64 | 51 | 60 | 89,835,300 | ▲ | 0.07% |
| 2024-08-02 | 4564 | ＯＴＳ | 8,791,000 | 3.31% | 55 | 59 | 53 | 56 | 36,694,900 | ▲ | 0.30% |
| 2024-08-05 | 4564 | ＯＴＳ | 8,306,800 | 3.13% | 50 | 53 | 38 | 39 | 50,859,400 | ▼ | -0.18% |
| 2024-08-07 | 4564 | ＯＴＳ | 8,101,500 | 3.05% | 47 | 53 | 46 | 50 | 21,495,600 | ▼ | -0.08% |
| 2024-08-08 | 4564 | ＯＴＳ | 6,412,700 | 2.41% | 51 | 61 | 50 | 59 | 32,360,000 | ▼ | -0.63% |
| 2024-08-09 | 4564 | ＯＴＳ | 8,519,400 | 3.21% | 60 | 60 | 48 | 49 | 37,442,900 | ▲ | 0.79% |
| 2024-08-13 | 4564 | ＯＴＳ | 8,479,300 | 3.19% | 50 | 55 | 49 | 51 | 17,716,600 | ▼ | -0.02% |
| 2024-08-14 | 4564 | ＯＴＳ | 8,683,400 | 3.27% | 51 | 51 | 48 | 50 | 14,331,300 | ▲ | 0.08% |
| 2024-08-15 | 4564 | ＯＴＳ | 8,129,800 | 3.06% | 48 | 57 | 47 | 51 | 28,896,100 | ▼ | -0.20% |
| 2024-08-16 | 4564 | ＯＴＳ | 8,601,300 | 3.24% | 52 | 52 | 49 | 49 | 15,542,100 | ▲ | 0.18% |
| 2024-08-19 | 4564 | ＯＴＳ | 8,460,300 | 3.19% | 49 | 53 | 49 | 51 | 20,075,300 | ▼ | -0.05% |
| 2024-08-20 | 4564 | ＯＴＳ | 9,085,600 | 3.42% | 50 | 51 | 49 | 51 | 9,993,100 | ▲ | 0.23% |
| 2024-08-21 | 4564 | ＯＴＳ | 7,946,600 | 2.99% | 49 | 57 | 49 | 57 | 27,377,800 | ▼ | -0.42% |
| 2024-08-22 | 4564 | ＯＴＳ | 9,036,600 | 3.40% | 55 | 56 | 52 | 53 | 19,069,700 | ▲ | 0.40% |
| 2024-08-23 | 4564 | ＯＴＳ | 10,336,600 | 4.74% | 52 | 53 | 50 | 51 | 12,138,100 | ▲ | 1.34% |
| 2024-08-29 | 4564 | ＯＴＳ | 11,402,400 | 4.09% | 49 | 49 | 44 | 47 | 12,606,400 | ▼ | -0.14% |
| 2024-08-30 | 4564 | ＯＴＳ | 10,890,300 | 3.91% | 47 | 47 | 44 | 45 | 6,551,500 | ▼ | -0.17% |
| 2024-09-02 | 4564 | ＯＴＳ | 10,138,000 | 3.64% | 44 | 45 | 40 | 40 | 13,690,700 | ▼ | -0.27% |
| 2024-09-03 | 4564 | ＯＴＳ | 9,504,700 | 3.41% | 41 | 47 | 40 | 45 | 13,260,200 | ▼ | -0.23% |
| 2024-09-04 | 4564 | ＯＴＳ | 9,387,300 | 3.37% | 44 | 47 | 42 | 44 | 10,568,700 | ▼ | -0.04% |
| 2024-09-05 | 4564 | ＯＴＳ | 9,112,000 | 3.27% | 44 | 46 | 43 | 44 | 8,407,600 | ▼ | -0.10% |
| 2024-09-09 | 4564 | ＯＴＳ | 8,162,900 | 2.93% | 38 | 42 | 37 | 40 | 9,944,800 | ▼ | -0.33% |
| 2024-09-13 | 4564 | ＯＴＳ | 8,683,300 | 3.12% | 38 | 39 | 36 | 37 | 6,298,200 | ▲ | 0.18% |
| 2024-09-17 | 4564 | ＯＴＳ | 8,370,600 | 3.00% | 37 | 38 | 33 | 36 | 11,429,200 | ▼ | -0.12% |
| 2024-09-20 | 4564 | ＯＴＳ | 8,762,000 | 3.22% | 41 | 41 | 39 | 40 | 3,873,500 | ▲ | 0.22% |
| 2024-09-25 | 4564 | ＯＴＳ | 8,651,100 | 3.18% | 38 | 40 | 38 | 39 | 2,424,700 | ▼ | -0.04% |
| 2024-09-26 | 4564 | ＯＴＳ | 8,378,000 | 3.08% | 39 | 39 | 37 | 39 | 4,418,500 | ▼ | -0.10% |
| 2024-09-30 | 4564 | ＯＴＳ | 8,082,400 | 2.97% | 38 | 39 | 37 | 38 | 2,575,200 | ▼ | -0.10% |
| 2024-10-02 | 4564 | ＯＴＳ | 7,796,800 | 2.87% | 38 | 39 | 37 | 38 | 4,006,300 | ▼ | -0.10% |
| 2024-10-03 | 4564 | ＯＴＳ | 7,888,800 | 2.90% | 38 | 39 | 38 | 38 | 2,234,600 | ▲ | 0.02% |
| 2024-10-04 | 4564 | ＯＴＳ | 7,361,700 | 2.71% | 38 | 39 | 37 | 38 | 2,644,800 | ▼ | -0.18% |
| 2024-10-07 | 4564 | ＯＴＳ | 7,904,300 | 2.90% | 41 | 42 | 40 | 41 | 10,798,700 | ▲ | 0.18% |
| 2024-10-10 | 4564 | ＯＴＳ | 8,178,100 | 3.01% | 37 | 37 | 34 | 35 | 7,965,000 | ▲ | 0.10% |
| 2024-10-18 | 4564 | ＯＴＳ | 8,009,800 | 2.94% | 32 | 33 | 31 | 31 | 3,415,500 | ▼ | -0.06% |
| 2024-10-21 | 4564 | ＯＴＳ | 7,831,600 | 2.88% | 31 | 34 | 31 | 33 | 3,837,200 | ▼ | -0.06% |
| 2024-10-22 | 4564 | ＯＴＳ | 7,884,500 | 2.90% | 33 | 34 | 32 | 32 | 2,460,400 | ▲ | 0.02% |
| 2024-10-24 | 4564 | ＯＴＳ | 7,872,300 | 2.89% | 31 | 32 | 31 | 31 | 1,877,200 | ▼ | -0.00% |
| 2024-10-28 | 4564 | ＯＴＳ | 7,340,200 | 2.70% | 29 | 32 | 29 | 31 | 6,769,300 | ▼ | -0.18% |
| 2024-10-29 | 4564 | ＯＴＳ | 7,242,100 | 2.66% | 32 | 33 | 31 | 33 | 1,960,500 | ▼ | -0.04% |
| 2024-11-08 | 4564 | ＯＴＳ | 7,450,800 | 2.74% | 32 | 32 | 31 | 32 | 2,909,100 | ▲ | 0.08% |
| 2024-11-15 | 4564 | ＯＴＳ | 6,851,200 | 2.52% | 30 | 31 | 29 | 30 | 3,922,700 | ▼ | -0.22% |
| 2024-11-22 | 4564 | ＯＴＳ | 6,658,400 | 2.45% | 31 | 34 | 30 | 32 | 6,174,800 | ▼ | -0.06% |
| 2024-11-25 | 4564 | ＯＴＳ | 6,291,700 | 2.31% | 32 | 34 | 32 | 33 | 6,425,900 | ▼ | -0.14% |
| 2024-11-26 | 4564 | ＯＴＳ | 6,973,900 | 2.56% | 34 | 34 | 31 | 32 | 5,894,400 | ▲ | 0.25% |
| 2024-11-27 | 4564 | ＯＴＳ | 6,544,500 | 2.40% | 32 | 33 | 30 | 31 | 5,313,700 | ▼ | -0.16% |
| 2024-11-28 | 4564 | ＯＴＳ | 6,495,200 | 2.39% | 31 | 32 | 30 | 31 | 2,775,100 | ▼ | -0.00% |
| 2024-11-29 | 4564 | ＯＴＳ | 6,888,600 | 2.53% | 31 | 32 | 30 | 31 | 4,959,000 | ▲ | 0.13% |
| 2024-12-04 | 4564 | ＯＴＳ | 7,268,100 | 2.67% | 31 | 32 | 30 | 31 | 3,242,500 | ▲ | 0.14% |
| 2024-12-06 | 4564 | ＯＴＳ | 6,975,500 | 2.56% | 31 | 31 | 30 | 30 | 5,330,000 | ▼ | -0.10% |
| 2024-12-12 | 4564 | ＯＴＳ | 6,681,600 | 2.45% | 30 | 32 | 30 | 31 | 5,551,200 | ▼ | -0.10% |
| 2024-12-16 | 4564 | ＯＴＳ | 6,985,400 | 2.57% | 30 | 31 | 29 | 29 | 6,324,300 | ▲ | 0.11% |
| 2024-12-20 | 4564 | ＯＴＳ | 7,079,900 | 2.60% | 25 | 26 | 23 | 24 | 6,034,000 | ▲ | 0.03% |
| 2024-12-23 | 4564 | ＯＴＳ | 6,803,400 | 2.50% | 25 | 26 | 24 | 24 | 6,434,700 | ▼ | -0.10% |
| 2024-12-24 | 4564 | ＯＴＳ | 7,226,000 | 2.66% | 24 | 25 | 22 | 23 | 7,146,700 | ▲ | 0.16% |
| 2024-12-25 | 4564 | ＯＴＳ | 6,983,400 | 2.57% | 23 | 24 | 23 | 23 | 4,641,900 | ▼ | -0.09% |
| 2024-12-26 | 4564 | ＯＴＳ | 6,535,400 | 2.40% | 24 | 26 | 23 | 24 | 7,437,800 | ▼ | -0.16% |
| 2024-12-27 | 4564 | ＯＴＳ | 6,345,800 | 2.33% | 25 | 26 | 24 | 25 | 5,333,500 | ▼ | -0.06% |
| 2024-12-30 | 4564 | ＯＴＳ | 6,000,700 | 2.20% | 24 | 26 | 24 | 25 | 3,752,000 | ▼ | -0.12% |
| 2025-01-07 | 4564 | ＯＴＳ | 6,647,300 | 2.44% | 24 | 25 | 23 | 24 | 4,050,600 | ▲ | 0.23% |
| 2025-01-10 | 4564 | ＯＴＳ | 6,514,700 | 2.39% | 24 | 24 | 23 | 23 | 3,604,000 | ▼ | -0.04% |
| 2025-01-14 | 4564 | ＯＴＳ | 6,554,200 | 2.41% | 24 | 24 | 23 | 24 | 3,550,300 | ▲ | 0.02% |
| 2025-01-17 | 4564 | ＯＴＳ | 7,034,200 | 2.58% | 23 | 24 | 22 | 23 | 4,801,400 | ▲ | 0.16% |
| 2025-01-21 | 4564 | ＯＴＳ | 7,105,000 | 2.61% | 23 | 24 | 23 | 23 | 8,379,800 | ▲ | 0.02% |
| 2025-01-22 | 4564 | ＯＴＳ | 6,954,500 | 2.56% | 24 | 26 | 24 | 25 | 7,914,600 | ▼ | -0.04% |
| 2025-01-23 | 4564 | ＯＴＳ | 7,075,700 | 2.60% | 25 | 25 | 23 | 24 | 9,428,200 | ▲ | 0.04% |
| 2025-01-24 | 4564 | ＯＴＳ | 7,008,200 | 2.57% | 25 | 25 | 24 | 25 | 2,958,900 | ▼ | -0.03% |
| 2025-01-27 | 4564 | ＯＴＳ | 6,703,800 | 2.46% | 25 | 26 | 24 | 25 | 6,663,300 | ▼ | -0.10% |
| 2025-02-04 | 4564 | ＯＴＳ | 7,208,500 | 2.65% | 25 | 26 | 24 | 25 | 6,091,100 | ▲ | 0.18% |
| 2025-02-04 | 4564 | ＯＴＳ | 7,208,500 | 2.65% | 25 | 26 | 24 | 25 | 6,091,100 | ▲ | 0.18% |
| 2025-02-05 | 4564 | ＯＴＳ | 7,021,700 | 2.58% | 25 | 26 | 25 | 25 | 2,021,100 | ▼ | -0.06% |
| 2025-02-05 | 4564 | ＯＴＳ | 7,021,700 | 2.58% | 25 | 26 | 25 | 25 | 2,021,100 | ▼ | -0.06% |
| 2025-02-06 | 4564 | ＯＴＳ | 6,522,900 | 2.40% | 25 | 27 | 24 | 26 | 4,915,000 | ▼ | -0.18% |
| 2025-02-06 | 4564 | ＯＴＳ | 6,522,900 | 2.40% | 25 | 27 | 24 | 26 | 4,915,000 | ▼ | -0.18% |
| 2025-02-07 | 4564 | ＯＴＳ | 6,386,000 | 2.35% | 25 | 26 | 25 | 26 | 1,710,100 | ▼ | -0.04% |
| 2025-02-07 | 4564 | ＯＴＳ | 6,386,000 | 2.35% | 25 | 26 | 25 | 26 | 1,710,100 | ▼ | -0.04% |
| 2025-02-10 | 4564 | ＯＴＳ | 5,988,400 | 2.20% | 26 | 28 | 25 | 28 | 3,242,700 | ▼ | -0.14% |
| 2025-02-10 | 4564 | ＯＴＳ | 5,988,400 | 2.20% | 26 | 28 | 25 | 28 | 3,242,700 | ▼ | -0.14% |
| 2025-02-14 | 4564 | ＯＴＳ | 5,869,700 | 2.16% | 28 | 30 | 27 | 29 | 2,786,600 | ▼ | -0.04% |
| 2025-02-19 | 4564 | ＯＴＳ | 6,401,800 | 2.35% | 29 | 32 | 29 | 31 | 7,580,600 | ▲ | 0.18% |
| 2025-02-20 | 4564 | ＯＴＳ | 7,271,800 | 2.67% | 31 | 32 | 28 | 29 | 6,849,500 | ▲ | 0.31% |
| 2025-02-25 | 4564 | ＯＴＳ | 7,007,800 | 2.57% | 29 | 30 | 28 | 29 | 2,659,400 | ▼ | -0.10% |
| 2025-02-26 | 4564 | ＯＴＳ | 6,790,400 | 2.49% | 29 | 30 | 28 | 28 | 1,238,300 | ▼ | -0.07% |
| 2025-02-27 | 4564 | ＯＴＳ | 6,861,500 | 2.52% | 28 | 29 | 28 | 28 | 1,635,900 | ▲ | 0.02% |
| 2025-02-28 | 4564 | ＯＴＳ | 6,309,000 | 2.32% | 28 | 28 | 25 | 27 | 5,377,000 | ▼ | -0.20% |
| 2025-03-03 | 4564 | ＯＴＳ | 6,199,300 | 2.28% | 26 | 28 | 26 | 27 | 2,214,800 | ▼ | -0.04% |
| 2025-03-05 | 4564 | ＯＴＳ | 6,256,400 | 2.30% | 26 | 27 | 26 | 26 | 1,400,900 | ▲ | 0.02% |
| 2025-03-06 | 4564 | ＯＴＳ | 6,139,300 | 2.26% | 26 | 28 | 26 | 27 | 2,250,600 | ▼ | -0.04% |
| 2025-03-07 | 4564 | ＯＴＳ | 6,522,100 | 2.40% | 28 | 28 | 26 | 27 | 2,505,800 | ▲ | 0.14% |
| 2025-03-11 | 4564 | ＯＴＳ | 6,821,100 | 2.51% | 26 | 27 | 25 | 26 | 2,436,800 | ▲ | 0.10% |
| 2025-03-12 | 4564 | ＯＴＳ | 6,663,300 | 2.45% | 26 | 27 | 25 | 26 | 1,418,300 | ▼ | -0.05% |
| 2025-03-17 | 4564 | ＯＴＳ | 6,513,600 | 2.39% | 26 | 28 | 26 | 28 | 2,033,100 | ▼ | -0.06% |
| 2025-03-28 | 4564 | ＯＴＳ | 6,553,800 | 2.41% | 28 | 29 | 27 | 28 | 3,234,000 | ▲ | 0.02% |
| 2025-03-31 | 4564 | ＯＴＳ | 6,393,800 | 2.35% | 28 | 28 | 27 | 28 | 1,386,700 | ▼ | -0.06% |
| 2025-04-04 | 4564 | ＯＴＳ | 6,229,100 | 2.29% | 25 | 25 | 23 | 24 | 3,334,800 | ▼ | -0.06% |
| 2025-04-07 | 4564 | ＯＴＳ | 6,418,300 | 2.36% | 23 | 23 | 21 | 21 | 3,622,900 | ▲ | 0.06% |
| 2025-04-09 | 4564 | ＯＴＳ | 6,586,100 | 2.42% | 22 | 24 | 22 | 22 | 4,003,100 | ▲ | 0.06% |
| 2025-04-11 | 4564 | ＯＴＳ | 6,252,000 | 2.30% | 22 | 25 | 22 | 24 | 3,067,400 | ▼ | -0.12% |
| 2024-03-05 | 4565 | ネクセラ | 633,349 | 0.70% | 1,469 | 1,546 | 1,457 | 1,515 | 1,103,400 | ▲ | 0.02% |
| 2024-03-06 | 4565 | ネクセラ | 571,749 | 0.63% | 1,500 | 1,599 | 1,497 | 1,597 | 2,009,700 | ▼ | -0.06% |
| 2024-03-12 | 4565 | ネクセラ | 675,849 | 0.75% | 1,615 | 1,649 | 1,560 | 1,582 | 5,022,800 | ▲ | 0.12% |
| 2024-03-13 | 4565 | ネクセラ | 732,849 | 0.81% | 1,592 | 1,592 | 1,529 | 1,557 | 1,615,500 | ▲ | 0.06% |
| 2024-03-18 | 4565 | ネクセラ | 706,249 | 0.78% | 1,518 | 1,564 | 1,515 | 1,559 | 1,096,300 | ▼ | -0.03% |
| 2024-03-19 | 4565 | ネクセラ | 733,249 | 0.81% | 1,567 | 1,570 | 1,532 | 1,541 | 608,100 | ▲ | 0.03% |
| 2024-03-21 | 4565 | ネクセラ | 605,249 | 0.67% | 1,579 | 1,596 | 1,565 | 1,594 | 1,286,100 | ▼ | -0.14% |
| 2024-03-22 | 4565 | ネクセラ | 682,549 | 0.76% | 1,596 | 1,604 | 1,559 | 1,590 | 753,600 | ▲ | 0.08% |
| 2024-04-09 | 4565 | ネクセラ | 509,949 | 0.57% | 1,627 | 1,642 | 1,599 | 1,622 | 1,736,500 | ▼ | -0.19% |
| 2024-04-10 | 4565 | ネクセラ | 566,349 | 0.63% | 1,608 | 1,620 | 1,571 | 1,591 | 772,800 | ▲ | 0.06% |
| 2024-04-12 | 4565 | ネクセラ | 854,149 | 0.95% | 1,530 | 1,537 | 1,463 | 1,500 | 1,773,000 | ▲ | 0.31% |
| 2024-04-16 | 4565 | ネクセラ | 945,349 | 1.05% | 1,485 | 1,492 | 1,451 | 1,456 | 891,700 | ▲ | 0.10% |
| 2024-04-18 | 4565 | ネクセラ | 817,749 | 0.91% | 1,480 | 1,529 | 1,474 | 1,511 | 762,900 | ▼ | -0.14% |
| 2024-04-24 | 4565 | ネクセラ | 778,949 | 0.87% | 1,488 | 1,519 | 1,481 | 1,508 | 708,600 | ▼ | -0.04% |
| 2024-04-26 | 4565 | ネクセラ | 1,381,449 | 1.54% | 1,503 | 1,505 | 1,453 | 1,458 | 3,093,200 | ▲ | 0.67% |
| 2024-05-02 | 4565 | ネクセラ | 1,232,749 | 1.37% | 1,497 | 1,528 | 1,476 | 1,519 | 644,100 | ▼ | -0.16% |
| 2024-05-08 | 4565 | ネクセラ | 1,260,449 | 1.40% | 1,520 | 1,567 | 1,510 | 1,546 | 795,700 | ▲ | 0.02% |
| 2024-05-21 | 4565 | ネクセラ | 1,449,749 | 1.61% | 1,440 | 1,451 | 1,398 | 1,413 | 1,903,600 | ▲ | 0.21% |
| 2024-05-23 | 4565 | ネクセラ | 1,411,949 | 1.57% | 1,431 | 1,473 | 1,422 | 1,440 | 855,300 | ▼ | -0.04% |
| 2024-05-24 | 4565 | ネクセラ | 1,459,449 | 1.62% | 1,420 | 1,449 | 1,414 | 1,414 | 623,300 | ▲ | 0.05% |
| 2024-05-27 | 4565 | ネクセラ | 1,430,249 | 1.59% | 1,408 | 1,438 | 1,404 | 1,429 | 465,000 | ▼ | -0.03% |
| 2024-05-28 | 4565 | ネクセラ | 1,444,849 | 1.60% | 1,434 | 1,455 | 1,425 | 1,434 | 414,800 | ▲ | 0.01% |
| 2024-05-31 | 4565 | ネクセラ | 1,407,749 | 1.56% | 1,403 | 1,452 | 1,403 | 1,452 | 615,700 | ▼ | -0.04% |
| 2024-06-05 | 4565 | ネクセラ | 1,336,489 | 1.48% | 1,500 | 1,504 | 1,476 | 1,496 | 605,100 | ▼ | -0.08% |
| 2024-06-19 | 4565 | ネクセラ | 1,364,589 | 1.51% | 1,526 | 1,533 | 1,488 | 1,495 | 505,900 | ▲ | 0.03% |
| 2024-06-21 | 4565 | ネクセラ | 1,333,889 | 1.48% | 1,519 | 1,540 | 1,506 | 1,507 | 389,700 | ▼ | -0.03% |
| 2024-07-01 | 4565 | ネクセラ | 1,372,989 | 1.52% | 1,607 | 1,609 | 1,561 | 1,568 | 590,300 | ▲ | 0.04% |
| 2024-07-11 | 4565 | ネクセラ | 1,441,089 | 1.60% | 1,677 | 1,677 | 1,633 | 1,655 | 749,000 | ▲ | 0.08% |
| 2024-07-16 | 4565 | ネクセラ | 1,530,689 | 1.70% | 1,669 | 1,684 | 1,646 | 1,649 | 709,700 | ▲ | 0.09% |
| 2024-07-22 | 4565 | ネクセラ | 1,638,589 | 1.82% | 1,627 | 1,641 | 1,606 | 1,637 | 440,100 | ▲ | 0.12% |
| 2024-07-25 | 4565 | ネクセラ | 1,779,589 | 1.97% | 1,703 | 1,726 | 1,683 | 1,687 | 1,519,600 | ▲ | 0.14% |
| 2024-07-26 | 4565 | ネクセラ | 1,800,989 | 2.00% | 1,687 | 1,703 | 1,668 | 1,690 | 629,200 | ▲ | 0.03% |
| 2024-07-29 | 4565 | ネクセラ | 1,779,289 | 1.97% | 1,695 | 1,702 | 1,683 | 1,693 | 499,100 | ▼ | -0.03% |
| 2024-07-30 | 4565 | ネクセラ | 1,929,589 | 2.14% | 1,691 | 1,709 | 1,678 | 1,702 | 913,700 | ▲ | 0.17% |
| 2024-07-31 | 4565 | ネクセラ | 1,991,289 | 2.21% | 1,696 | 1,701 | 1,642 | 1,680 | 617,000 | ▲ | 0.06% |
| 2024-08-09 | 4565 | ネクセラ | 1,956,689 | 2.17% | 1,518 | 1,523 | 1,473 | 1,491 | 704,100 | ▼ | -0.04% |
| 2024-08-13 | 4565 | ネクセラ | 1,844,789 | 2.05% | 1,502 | 1,582 | 1,495 | 1,562 | 984,900 | ▼ | -0.12% |
| 2024-08-15 | 4565 | ネクセラ | 1,903,989 | 2.11% | 1,565 | 1,571 | 1,545 | 1,556 | 506,400 | ▲ | 0.06% |
| 2024-08-16 | 4565 | ネクセラ | 1,804,089 | 2.00% | 1,580 | 1,654 | 1,577 | 1,648 | 1,104,500 | ▼ | -0.10% |
| 2024-08-22 | 4565 | ネクセラ | 1,773,089 | 1.97% | 1,670 | 1,733 | 1,665 | 1,726 | 755,900 | ▼ | -0.03% |
| 2024-08-30 | 4565 | ネクセラ | 1,768,389 | 1.96% | 1,471 | 1,500 | 1,376 | 1,400 | 4,751,100 | ▲ | 0.08% |
| 2024-09-03 | 4565 | ネクセラ | 1,698,789 | 1.88% | 1,415 | 1,445 | 1,386 | 1,406 | 1,647,600 | ▼ | -0.08% |
| 2024-09-04 | 4565 | ネクセラ | 1,740,689 | 1.93% | 1,369 | 1,378 | 1,328 | 1,330 | 1,922,800 | ▲ | 0.05% |
| 2024-09-09 | 4565 | ネクセラ | 1,799,789 | 2.00% | 1,272 | 1,301 | 1,265 | 1,282 | 1,334,000 | ▲ | 0.07% |
| 2024-09-17 | 4565 | ネクセラ | 1,912,089 | 2.12% | 1,305 | 1,317 | 1,237 | 1,265 | 1,009,600 | ▲ | 0.12% |
| 2024-09-20 | 4565 | ネクセラ | 1,884,489 | 2.09% | 1,350 | 1,357 | 1,327 | 1,331 | 1,050,600 | ▼ | -0.03% |
| 2024-09-27 | 4565 | ネクセラ | 1,794,189 | 1.99% | 1,313 | 1,320 | 1,288 | 1,297 | 561,200 | ▼ | -0.09% |
| 2024-10-10 | 4565 | ネクセラ | 1,686,689 | 1.87% | 1,194 | 1,199 | 1,176 | 1,199 | 563,500 | ▼ | -0.11% |
| 2024-10-15 | 4565 | ネクセラ | 1,500,689 | 1.66% | 1,184 | 1,218 | 1,182 | 1,202 | 1,350,200 | ▼ | -0.21% |
| 2024-10-16 | 4565 | ネクセラ | 1,564,689 | 1.74% | 1,178 | 1,183 | 1,145 | 1,159 | 1,074,000 | ▲ | 0.08% |
| 2024-10-18 | 4565 | ネクセラ | 1,517,489 | 1.68% | 1,180 | 1,211 | 1,174 | 1,205 | 589,000 | ▼ | -0.06% |
| 2024-10-21 | 4565 | ネクセラ | 1,569,389 | 1.74% | 1,198 | 1,247 | 1,197 | 1,231 | 991,900 | ▲ | 0.06% |
| 2024-10-22 | 4565 | ネクセラ | 1,516,389 | 1.68% | 1,217 | 1,218 | 1,175 | 1,178 | 488,900 | ▼ | -0.06% |
| 2024-10-24 | 4565 | ネクセラ | 1,550,589 | 1.72% | 1,150 | 1,190 | 1,125 | 1,189 | 923,900 | ▲ | 0.04% |
| 2024-10-25 | 4565 | ネクセラ | 1,493,189 | 1.66% | 1,179 | 1,182 | 1,141 | 1,156 | 608,600 | ▼ | -0.06% |
| 2024-10-31 | 4565 | ネクセラ | 1,400,289 | 1.55% | 1,205 | 1,229 | 1,201 | 1,229 | 480,800 | ▼ | -0.10% |
| 2024-11-01 | 4565 | ネクセラ | 1,452,189 | 1.61% | 1,200 | 1,221 | 1,200 | 1,213 | 567,700 | ▲ | 0.06% |
| 2024-11-05 | 4565 | ネクセラ | 1,396,389 | 1.55% | 1,230 | 1,256 | 1,169 | 1,174 | 862,400 | ▼ | -0.06% |
| 2024-11-08 | 4565 | ネクセラ | 1,439,489 | 1.60% | 1,195 | 1,209 | 1,191 | 1,197 | 470,700 | ▲ | 0.05% |
| 2024-11-11 | 4565 | ネクセラ | 1,392,389 | 1.54% | 1,192 | 1,198 | 1,176 | 1,194 | 332,100 | ▼ | -0.06% |
| 2024-11-12 | 4565 | ネクセラ | 1,279,389 | 1.42% | 1,237 | 1,254 | 1,199 | 1,202 | 1,345,300 | ▼ | -0.12% |
| 2024-11-19 | 4565 | ネクセラ | 1,182,489 | 1.31% | 1,115 | 1,128 | 1,100 | 1,104 | 1,328,000 | ▼ | -0.10% |
| 2024-11-20 | 4565 | ネクセラ | 1,159,589 | 1.28% | 1,110 | 1,122 | 1,103 | 1,120 | 499,200 | ▼ | -0.03% |
| 2024-11-21 | 4565 | ネクセラ | 1,170,389 | 1.30% | 1,131 | 1,146 | 1,124 | 1,137 | 617,200 | ▲ | 0.02% |
| 2024-11-27 | 4565 | ネクセラ | 1,152,989 | 1.28% | 1,120 | 1,139 | 1,111 | 1,136 | 594,700 | ▼ | -0.02% |
| 2024-11-29 | 4565 | ネクセラ | 1,202,889 | 1.33% | 1,127 | 1,136 | 1,113 | 1,119 | 465,900 | ▲ | 0.05% |
| 2024-12-05 | 4565 | ネクセラ | 1,262,352 | 1.40% | 1,100 | 1,106 | 1,084 | 1,085 | 671,200 | ▲ | 0.06% |
| 2024-12-09 | 4565 | ネクセラ | 1,139,852 | 1.26% | 1,090 | 1,152 | 1,090 | 1,118 | 1,098,000 | ▼ | -0.13% |
| 2024-12-11 | 4565 | ネクセラ | 1,184,852 | 1.31% | 1,110 | 1,114 | 1,078 | 1,084 | 665,200 | ▲ | 0.05% |
| 2024-12-16 | 4565 | ネクセラ | 1,146,711 | 1.27% | 1,057 | 1,057 | 1,044 | 1,054 | 592,700 | ▼ | -0.04% |
| 2024-12-20 | 4565 | ネクセラ | 1,072,071 | 1.19% | 1,055 | 1,056 | 1,033 | 1,034 | 701,100 | ▼ | -0.08% |
| 2024-12-24 | 4565 | ネクセラ | 958,363 | 1.06% | 1,043 | 1,046 | 1,022 | 1,033 | 716,300 | ▼ | -0.12% |
| 2024-12-26 | 4565 | ネクセラ | 881,123 | 0.98% | 1,015 | 1,027 | 1,009 | 1,022 | 820,300 | ▼ | -0.08% |
| 2025-01-10 | 4565 | ネクセラ | 905,692 | 1.00% | 996 | 997 | 984 | 986 | 563,800 | ▲ | 0.02% |
| 2025-01-14 | 4565 | ネクセラ | 888,092 | 0.98% | 975 | 980 | 961 | 970 | 869,700 | ▼ | -0.02% |
| 2025-01-15 | 4565 | ネクセラ | 936,692 | 1.04% | 968 | 969 | 927 | 931 | 1,016,900 | ▲ | 0.06% |
| 2025-01-16 | 4565 | ネクセラ | 898,690 | 0.99% | 938 | 949 | 934 | 936 | 665,100 | ▼ | -0.05% |
| 2025-01-27 | 4565 | ネクセラ | 791,652 | 0.88% | 1,003 | 1,023 | 999 | 1,003 | 560,500 | ▼ | -0.10% |
| 2025-01-29 | 4565 | ネクセラ | 850,720 | 0.94% | 1,004 | 1,016 | 995 | 996 | 403,700 | ▲ | 0.05% |
| 2025-02-06 | 4565 | ネクセラ | 802,470 | 0.89% | 947 | 972 | 947 | 962 | 515,800 | ▼ | -0.04% |
| 2025-02-06 | 4565 | ネクセラ | 802,470 | 0.89% | 947 | 972 | 947 | 962 | 515,800 | ▼ | -0.04% |
| 2025-02-10 | 4565 | ネクセラ | 368,370 | 0.40% | 977 | 988 | 975 | 981 | 451,200 | ▼ | -0.49% |
| 2025-02-10 | 4565 | ネクセラ | 368,370 | 0.40% | 977 | 988 | 975 | 981 | 451,200 | ▼ | -0.49% |
| 2024-03-15 | 4570 | 免疫生物研 | 52,400 | 0.56% | 559 | 619 | 543 | 549 | 4,226,600 | ▲ | 0.11% |
| 2024-03-19 | 4570 | 免疫生物研 | 58,100 | 0.62% | 540 | 543 | 524 | 536 | 260,300 | ▲ | 0.05% |
| 2024-03-22 | 4570 | 免疫生物研 | 52,200 | 0.56% | 539 | 544 | 529 | 534 | 153,400 | ▼ | -0.05% |
| 2024-03-25 | 4570 | 免疫生物研 | 66,600 | 0.71% | 529 | 535 | 518 | 518 | 196,300 | ▲ | 0.14% |
| 2024-03-27 | 4570 | 免疫生物研 | 63,500 | 0.68% | 517 | 531 | 510 | 521 | 212,400 | ▼ | -0.02% |
| 2024-03-28 | 4570 | 免疫生物研 | 67,100 | 0.72% | 521 | 541 | 521 | 529 | 176,700 | ▲ | 0.03% |
| 2024-04-05 | 4570 | 免疫生物研 | 84,600 | 0.90% | 516 | 517 | 491 | 497 | 403,400 | ▲ | 0.18% |
| 2024-04-09 | 4570 | 免疫生物研 | 74,100 | 0.79% | 483 | 502 | 483 | 498 | 100,000 | ▼ | -0.10% |
| 2024-04-10 | 4570 | 免疫生物研 | 82,400 | 0.88% | 495 | 496 | 487 | 487 | 62,500 | ▲ | 0.08% |
| 2024-04-19 | 4570 | 免疫生物研 | 67,100 | 0.72% | 451 | 451 | 429 | 436 | 185,400 | ▼ | -0.16% |
| 2024-04-25 | 4570 | 免疫生物研 | 64,200 | 0.68% | 466 | 471 | 466 | 470 | 16,800 | ▼ | -0.03% |
| 2024-05-07 | 4570 | 免疫生物研 | 68,100 | 0.73% | 462 | 477 | 462 | 471 | 71,000 | ▲ | 0.04% |
| 2024-05-08 | 4570 | 免疫生物研 | 61,000 | 0.65% | 474 | 480 | 473 | 478 | 34,900 | ▼ | -0.07% |
| 2024-05-14 | 4570 | 免疫生物研 | 67,400 | 0.72% | 515 | 515 | 492 | 503 | 110,900 | ▲ | 0.06% |
| 2024-05-15 | 4570 | 免疫生物研 | 64,000 | 0.68% | 495 | 504 | 485 | 488 | 111,600 | ▼ | -0.03% |
| 2024-05-20 | 4570 | 免疫生物研 | 54,700 | 0.58% | 502 | 513 | 498 | 504 | 57,100 | ▼ | -0.10% |
| 2024-05-24 | 4570 | 免疫生物研 | 56,800 | 0.60% | 492 | 505 | 491 | 500 | 38,200 | ▲ | 0.02% |
| 2024-05-28 | 4570 | 免疫生物研 | 48,400 | 0.51% | 498 | 509 | 495 | 505 | 86,600 | ▼ | -0.08% |
| 2024-06-10 | 4570 | 免疫生物研 | 39,900 | 0.42% | 503 | 511 | 500 | 511 | 78,000 | ▼ | -0.09% |
| 2024-06-21 | 4570 | 免疫生物研 | 51,800 | 0.55% | 545 | 554 | 517 | 519 | 678,300 | ▲ | 0.16% |
| 2024-06-24 | 4570 | 免疫生物研 | 34,900 | 0.37% | 520 | 533 | 512 | 525 | 156,900 | ▼ | -0.18% |
| 2024-10-18 | 4570 | 免疫生物研 | 70,100 | 0.75% | 478 | 548 | 475 | 548 | 3,668,600 | ▲ | 0.28% |
| 2024-10-21 | 4570 | 免疫生物研 | 30,900 | 0.33% | 568 | 603 | 535 | 545 | 3,522,200 | ▼ | -0.42% |
| 2024-10-22 | 4570 | 免疫生物研 | 57,300 | 0.61% | 525 | 540 | 507 | 517 | 789,200 | ▲ | 0.27% |
| 2024-10-28 | 4570 | 免疫生物研 | 48,700 | 0.52% | 490 | 515 | 484 | 510 | 203,300 | ▼ | -0.08% |
| 2024-10-31 | 4570 | 免疫生物研 | 56,900 | 0.61% | 515 | 530 | 514 | 527 | 114,800 | ▲ | 0.08% |
| 2024-11-07 | 4570 | 免疫生物研 | 70,300 | 0.75% | 519 | 528 | 512 | 512 | 77,900 | ▲ | 0.14% |
| 2024-11-08 | 4570 | 免疫生物研 | 86,200 | 0.92% | 507 | 523 | 497 | 506 | 282,600 | ▲ | 0.17% |
| 2024-11-11 | 4570 | 免疫生物研 | 98,900 | 1.06% | 506 | 526 | 503 | 522 | 119,500 | ▲ | 0.14% |
| 2024-11-13 | 4570 | 免疫生物研 | 89,000 | 0.95% | 512 | 515 | 501 | 502 | 106,600 | ▼ | -0.11% |
| 2024-11-22 | 4570 | 免疫生物研 | 82,700 | 0.88% | 503 | 503 | 497 | 500 | 19,200 | ▼ | -0.06% |
| 2024-11-27 | 4570 | 免疫生物研 | 83,900 | 0.90% | 496 | 496 | 492 | 492 | 22,700 | ▲ | 0.02% |
| 2024-11-28 | 4570 | 免疫生物研 | 82,700 | 0.88% | 493 | 500 | 493 | 496 | 17,700 | ▼ | -0.02% |
| 2024-12-04 | 4570 | 免疫生物研 | 86,200 | 0.92% | 492 | 495 | 486 | 487 | 33,100 | ▲ | 0.04% |
| 2024-12-05 | 4570 | 免疫生物研 | 81,700 | 0.87% | 488 | 493 | 483 | 484 | 39,400 | ▼ | -0.05% |
| 2024-12-17 | 4570 | 免疫生物研 | 70,600 | 0.75% | 464 | 466 | 454 | 456 | 49,400 | ▼ | -0.12% |
| 2024-12-26 | 4570 | 免疫生物研 | 63,700 | 0.68% | 444 | 451 | 444 | 447 | 37,700 | ▼ | -0.06% |
| 2025-01-06 | 4570 | 免疫生物研 | 65,800 | 0.70% | 466 | 467 | 455 | 455 | 29,900 | ▲ | 0.01% |
| 2025-01-07 | 4570 | 免疫生物研 | 65,200 | 0.69% | 462 | 462 | 455 | 455 | 31,600 | ▼ | -0.01% |
| 2025-01-08 | 4570 | 免疫生物研 | 67,300 | 0.72% | 456 | 484 | 455 | 473 | 75,000 | ▲ | 0.03% |
| 2025-01-22 | 4570 | 免疫生物研 | 63,400 | 0.68% | 456 | 456 | 447 | 448 | 18,100 | ▼ | -0.03% |
| 2025-02-04 | 4570 | 免疫生物研 | 52,400 | 0.56% | 449 | 454 | 446 | 450 | 28,300 | ▼ | -0.12% |
| 2025-02-04 | 4570 | 免疫生物研 | 52,400 | 0.56% | 449 | 454 | 446 | 450 | 28,300 | ▼ | -0.12% |
| 2025-02-10 | 4570 | 免疫生物研 | 57,300 | 0.61% | 481 | 489 | 476 | 486 | 56,300 | ▲ | 0.04% |
| 2025-02-10 | 4570 | 免疫生物研 | 57,300 | 0.61% | 481 | 489 | 476 | 486 | 56,300 | ▲ | 0.04% |
| 2025-02-12 | 4570 | 免疫生物研 | 47,000 | 0.50% | 562 | 563 | 515 | 526 | 780,400 | ▼ | -0.10% |
| 2025-02-12 | 4570 | 免疫生物研 | 47,000 | 0.50% | 562 | 563 | 515 | 526 | 780,400 | ▼ | -0.10% |
| 2025-02-13 | 4570 | 免疫生物研 | 46,200 | 0.49% | 526 | 526 | 503 | 506 | 147,600 | ▼ | -0.01% |
| 2025-02-18 | 4570 | 免疫生物研 | 49,700 | 0.53% | 505 | 508 | 500 | 507 | 31,200 | ▲ | 0.04% |
| 2025-02-19 | 4570 | 免疫生物研 | 65,300 | 0.70% | 601 | 602 | 556 | 567 | 1,862,100 | ▲ | 0.16% |
| 2025-02-20 | 4570 | 免疫生物研 | 57,100 | 0.61% | 549 | 567 | 542 | 560 | 315,400 | ▼ | -0.08% |
| 2025-02-21 | 4570 | 免疫生物研 | 47,300 | 0.50% | 560 | 575 | 551 | 561 | 376,300 | ▼ | -0.10% |
| 2025-02-26 | 4570 | 免疫生物研 | 45,900 | 0.49% | 540 | 544 | 522 | 531 | 94,000 | ▼ | -0.01% |
| 2025-02-28 | 4570 | 免疫生物研 | 48,500 | 0.52% | 525 | 535 | 516 | 528 | 112,900 | ▲ | 0.03% |
| 2025-03-05 | 4570 | 免疫生物研 | 46,200 | 0.49% | 517 | 525 | 511 | 525 | 59,300 | ▼ | -0.03% |
| 2025-03-06 | 4570 | 免疫生物研 | 56,500 | 0.60% | 525 | 525 | 509 | 509 | 88,100 | ▲ | 0.10% |
| 2025-03-11 | 4570 | 免疫生物研 | 54,100 | 0.58% | 489 | 497 | 485 | 496 | 44,400 | ▼ | -0.02% |
| 2025-03-13 | 4570 | 免疫生物研 | 58,100 | 0.62% | 503 | 503 | 492 | 495 | 29,200 | ▲ | 0.04% |
| 2025-04-01 | 4570 | 免疫生物研 | 52,200 | 0.56% | 477 | 479 | 472 | 472 | 40,600 | ▼ | -0.05% |
| 2025-04-04 | 4570 | 免疫生物研 | 40,900 | 0.43% | 445 | 445 | 411 | 428 | 159,700 | ▼ | -0.13% |
| 2024-05-20 | 4574 | 大幸薬品 | 267,714 | 0.52% | 389 | 404 | 386 | 400 | 335,100 | ▲ | 0.10% |
| 2024-05-22 | 4574 | 大幸薬品 | 315,717 | 0.62% | 391 | 395 | 381 | 382 | 223,700 | ▲ | 0.09% |
| 2024-05-29 | 4574 | 大幸薬品 | 363,816 | 0.71% | 371 | 371 | 360 | 362 | 212,000 | ▲ | 0.08% |
| 2024-06-10 | 4574 | 大幸薬品 | 335,522 | 0.66% | 371 | 389 | 371 | 388 | 257,700 | ▼ | -0.04% |
| 2024-06-11 | 4574 | 大幸薬品 | 355,342 | 0.70% | 389 | 392 | 385 | 385 | 156,600 | ▲ | 0.03% |
| 2024-06-14 | 4574 | 大幸薬品 | 340,694 | 0.67% | 380 | 399 | 380 | 397 | 297,400 | ▼ | -0.02% |
| 2024-06-19 | 4574 | 大幸薬品 | 359,150 | 0.70% | 400 | 400 | 390 | 392 | 146,500 | ▲ | 0.02% |
| 2024-06-26 | 4574 | 大幸薬品 | 329,811 | 0.65% | 409 | 421 | 409 | 420 | 461,400 | ▼ | -0.04% |
| 2024-06-28 | 4574 | 大幸薬品 | 362,068 | 0.71% | 423 | 424 | 410 | 416 | 167,100 | ▲ | 0.05% |
| 2024-07-05 | 4574 | 大幸薬品 | 326,071 | 0.64% | 424 | 433 | 423 | 427 | 256,800 | ▼ | -0.06% |
| 2024-07-10 | 4574 | 大幸薬品 | 295,580 | 0.58% | 445 | 448 | 438 | 443 | 247,500 | ▼ | -0.06% |
| 2024-07-16 | 4574 | 大幸薬品 | 317,190 | 0.62% | 479 | 480 | 456 | 464 | 414,400 | ▲ | 0.04% |
| 2024-07-17 | 4574 | 大幸薬品 | 274,763 | 0.54% | 479 | 495 | 471 | 483 | 667,200 | ▼ | -0.07% |
| 2024-07-18 | 4574 | 大幸薬品 | 309,254 | 0.61% | 480 | 484 | 471 | 471 | 285,400 | ▲ | 0.06% |
| 2024-08-01 | 4574 | 大幸薬品 | 362,699 | 0.71% | 445 | 445 | 430 | 431 | 266,600 | ▲ | 0.09% |
| 2024-08-05 | 4574 | 大幸薬品 | 337,966 | 0.66% | 386 | 398 | 360 | 374 | 526,400 | ▼ | -0.04% |
| 2024-08-07 | 4574 | 大幸薬品 | 295,043 | 0.58% | 384 | 407 | 381 | 395 | 328,800 | ▼ | -0.08% |
| 2024-08-09 | 4574 | 大幸薬品 | 241,969 | 0.47% | 413 | 423 | 407 | 415 | 442,800 | ▼ | -0.10% |
| 2024-03-01 | 4575 | ＣＡＮＢＡＳ | 143,200 | 0.79% | 519 | 524 | 502 | 509 | 507,000 | ▼ | -0.14% |
| 2024-03-04 | 4575 | ＣＡＮＢＡＳ | 152,200 | 0.84% | 511 | 513 | 482 | 495 | 631,100 | ▲ | 0.04% |
| 2024-03-05 | 4575 | ＣＡＮＢＡＳ | 115,300 | 0.63% | 498 | 498 | 472 | 477 | 530,500 | ▼ | -0.20% |
| 2024-03-06 | 4575 | ＣＡＮＢＡＳ | 102,900 | 0.57% | 470 | 500 | 468 | 492 | 457,900 | ▼ | -0.06% |
| 2024-03-12 | 4575 | ＣＡＮＢＡＳ | 80,800 | 0.44% | 477 | 500 | 468 | 495 | 256,900 | ▼ | -0.12% |
| 2024-03-15 | 4575 | ＣＡＮＢＡＳ | 96,800 | 0.53% | 505 | 513 | 495 | 505 | 244,600 | ▲ | 0.09% |
| 2024-03-21 | 4575 | ＣＡＮＢＡＳ | 113,600 | 0.63% | 503 | 508 | 495 | 501 | 257,600 | ▲ | 0.09% |
| 2024-03-25 | 4575 | ＣＡＮＢＡＳ | 107,000 | 0.59% | 508 | 513 | 500 | 500 | 138,400 | ▼ | -0.04% |
| 2024-03-27 | 4575 | ＣＡＮＢＡＳ | 114,800 | 0.63% | 490 | 490 | 470 | 470 | 347,400 | ▲ | 0.04% |
| 2024-03-29 | 4575 | ＣＡＮＢＡＳ | 99,600 | 0.55% | 467 | 471 | 456 | 471 | 219,900 | ▼ | -0.07% |
| 2024-04-02 | 4575 | ＣＡＮＢＡＳ | 74,800 | 0.41% | 450 | 451 | 438 | 438 | 151,600 | ▼ | -0.14% |
| 2024-04-03 | 4575 | ＣＡＮＢＡＳ | 97,500 | 0.54% | 440 | 457 | 429 | 454 | 267,900 | ▲ | 0.13% |
| 2024-04-04 | 4575 | ＣＡＮＢＡＳ | 79,400 | 0.44% | 458 | 472 | 449 | 469 | 204,900 | ▼ | -0.10% |
| 2024-04-19 | 4575 | ＣＡＮＢＡＳ | 95,300 | 0.52% | 477 | 477 | 439 | 446 | 495,800 | ▲ | 0.10% |
| 2024-04-24 | 4575 | ＣＡＮＢＡＳ | 82,500 | 0.45% | 460 | 474 | 455 | 456 | 229,100 | ▼ | -0.07% |
| 2024-04-25 | 4575 | ＣＡＮＢＡＳ | 91,700 | 0.50% | 453 | 482 | 448 | 462 | 300,200 | ▲ | 0.04% |
| 2024-04-26 | 4575 | ＣＡＮＢＡＳ | 85,500 | 0.47% | 457 | 462 | 448 | 448 | 229,500 | ▼ | -0.03% |
| 2024-07-09 | 4575 | ＣＡＮＢＡＳ | 92,100 | 0.51% | 557 | 568 | 552 | 555 | 114,500 | ▲ | 0.07% |
| 2024-07-12 | 4575 | ＣＡＮＢＡＳ | 118,300 | 0.65% | 584 | 625 | 573 | 600 | 654,000 | ▲ | 0.14% |
| 2024-07-17 | 4575 | ＣＡＮＢＡＳ | 132,600 | 0.73% | 733 | 733 | 679 | 720 | 2,069,400 | ▲ | 0.07% |
| 2024-07-18 | 4575 | ＣＡＮＢＡＳ | 152,700 | 0.84% | 690 | 800 | 690 | 707 | 1,813,000 | ▲ | 0.10% |
| 2024-07-19 | 4575 | ＣＡＮＢＡＳ | 169,300 | 0.93% | 703 | 712 | 658 | 673 | 668,700 | ▲ | 0.09% |
| 2024-07-22 | 4575 | ＣＡＮＢＡＳ | 149,100 | 0.82% | 656 | 668 | 627 | 630 | 534,300 | ▼ | -0.11% |
| 2024-07-23 | 4575 | ＣＡＮＢＡＳ | 200,700 | 1.11% | 630 | 650 | 628 | 633 | 320,100 | ▲ | 0.29% |
| 2024-07-25 | 4575 | ＣＡＮＢＡＳ | 219,300 | 1.21% | 602 | 628 | 593 | 613 | 499,400 | ▲ | 0.09% |
| 2024-07-26 | 4575 | ＣＡＮＢＡＳ | 204,700 | 1.13% | 620 | 649 | 618 | 645 | 337,300 | ▼ | -0.08% |
| 2024-08-01 | 4575 | ＣＡＮＢＡＳ | 216,300 | 1.20% | 610 | 610 | 571 | 580 | 357,400 | ▲ | 0.07% |
| 2024-08-02 | 4575 | ＣＡＮＢＡＳ | 194,000 | 1.07% | 532 | 558 | 515 | 532 | 704,400 | ▼ | -0.12% |
| 2024-08-06 | 4575 | ＣＡＮＢＡＳ | 221,000 | 1.22% | 457 | 496 | 457 | 485 | 679,100 | ▲ | 0.14% |
| 2024-08-08 | 4575 | ＣＡＮＢＡＳ | 235,100 | 1.30% | 511 | 532 | 504 | 515 | 288,900 | ▲ | 0.08% |
| 2024-08-13 | 4575 | ＣＡＮＢＡＳ | 227,100 | 1.26% | 535 | 604 | 535 | 604 | 521,100 | ▼ | -0.04% |
| 2024-08-15 | 4575 | ＣＡＮＢＡＳ | 252,300 | 1.39% | 628 | 643 | 615 | 626 | 356,300 | ▲ | 0.12% |
| 2024-08-16 | 4575 | ＣＡＮＢＡＳ | 262,500 | 1.45% | 646 | 651 | 618 | 641 | 380,200 | ▲ | 0.06% |
| 2024-08-21 | 4575 | ＣＡＮＢＡＳ | 275,000 | 1.52% | 640 | 667 | 627 | 628 | 285,100 | ▲ | 0.07% |
| 2024-08-22 | 4575 | ＣＡＮＢＡＳ | 289,600 | 1.60% | 628 | 664 | 628 | 639 | 272,300 | ▲ | 0.08% |
| 2024-08-23 | 4575 | ＣＡＮＢＡＳ | 332,900 | 1.84% | 645 | 739 | 620 | 739 | 3,925,400 | ▲ | 0.24% |
| 2024-08-29 | 4575 | ＣＡＮＢＡＳ | 361,600 | 2.00% | 852 | 855 | 783 | 810 | 1,626,400 | ▲ | 0.10% |
| 2024-08-30 | 4575 | ＣＡＮＢＡＳ | 322,500 | 1.78% | 804 | 860 | 795 | 847 | 1,481,600 | ▼ | -0.21% |
| 2024-09-02 | 4575 | ＣＡＮＢＡＳ | 281,100 | 1.55% | 828 | 840 | 807 | 818 | 630,600 | ▼ | -0.23% |
| 2024-09-04 | 4575 | ＣＡＮＢＡＳ | 312,300 | 1.73% | 821 | 854 | 815 | 817 | 531,700 | ▲ | 0.17% |
| 2024-09-05 | 4575 | ＣＡＮＢＡＳ | 352,000 | 1.95% | 827 | 908 | 820 | 891 | 1,445,000 | ▲ | 0.21% |
| 2024-09-06 | 4575 | ＣＡＮＢＡＳ | 372,000 | 2.06% | 909 | 923 | 842 | 864 | 961,700 | ▲ | 0.11% |
| 2024-09-09 | 4575 | ＣＡＮＢＡＳ | 388,700 | 2.15% | 819 | 843 | 814 | 832 | 417,200 | ▲ | 0.08% |
| 2024-09-10 | 4575 | ＣＡＮＢＡＳ | 441,200 | 2.44% | 835 | 966 | 822 | 892 | 4,952,500 | ▲ | 0.29% |
| 2024-09-11 | 4575 | ＣＡＮＢＡＳ | 471,600 | 2.61% | 899 | 928 | 805 | 827 | 2,843,100 | ▲ | 0.16% |
| 2024-09-17 | 4575 | ＣＡＮＢＡＳ | 351,600 | 1.95% | 1,127 | 1,290 | 1,122 | 1,222 | 6,715,900 | ▼ | -0.21% |
| 2024-09-18 | 4575 | ＣＡＮＢＡＳ | 334,900 | 1.85% | 1,250 | 1,490 | 1,222 | 1,361 | 8,206,300 | ▼ | -0.09% |
| 2024-09-19 | 4575 | ＣＡＮＢＡＳ | 319,700 | 1.70% | 1,451 | 1,512 | 1,214 | 1,279 | 4,581,300 | ▼ | -0.15% |
| 2024-09-20 | 4575 | ＣＡＮＢＡＳ | 290,000 | 1.54% | 1,249 | 1,350 | 1,175 | 1,274 | 3,959,100 | ▼ | -0.15% |
| 2024-09-24 | 4575 | ＣＡＮＢＡＳ | 310,300 | 1.62% | 1,318 | 1,318 | 1,172 | 1,182 | 1,351,600 | ▲ | 0.08% |
| 2024-09-25 | 4575 | ＣＡＮＢＡＳ | 223,400 | 1.16% | 1,160 | 1,209 | 1,132 | 1,138 | 1,018,700 | ▼ | -0.46% |
| 2024-09-26 | 4575 | ＣＡＮＢＡＳ | 209,800 | 1.09% | 1,144 | 1,218 | 1,091 | 1,153 | 1,370,300 | ▼ | -0.06% |
| 2024-09-30 | 4575 | ＣＡＮＢＡＳ | 213,400 | 1.11% | 1,100 | 1,218 | 1,066 | 1,070 | 1,187,200 | ▲ | 0.02% |
| 2024-10-01 | 4575 | ＣＡＮＢＡＳ | 269,100 | 1.40% | 1,091 | 1,105 | 1,052 | 1,070 | 515,900 | ▲ | 0.28% |
| 2024-10-03 | 4575 | ＣＡＮＢＡＳ | 210,500 | 1.10% | 991 | 1,003 | 918 | 938 | 934,800 | ▼ | -0.29% |
| 2024-10-04 | 4575 | ＣＡＮＢＡＳ | 242,400 | 1.26% | 923 | 954 | 902 | 922 | 834,900 | ▲ | 0.15% |
| 2024-10-07 | 4575 | ＣＡＮＢＡＳ | 257,200 | 1.34% | 961 | 1,014 | 906 | 955 | 1,814,800 | ▲ | 0.08% |
| 2024-10-08 | 4575 | ＣＡＮＢＡＳ | 244,600 | 1.27% | 945 | 979 | 915 | 937 | 879,200 | ▼ | -0.07% |
| 2024-10-09 | 4575 | ＣＡＮＢＡＳ | 327,800 | 1.71% | 952 | 1,050 | 952 | 1,008 | 3,491,300 | ▲ | 0.43% |
| 2024-10-10 | 4575 | ＣＡＮＢＡＳ | 390,000 | 2.04% | 995 | 1,010 | 947 | 1,004 | 1,099,900 | ▲ | 0.33% |
| 2024-10-15 | 4575 | ＣＡＮＢＡＳ | 350,900 | 1.83% | 952 | 963 | 925 | 941 | 411,600 | ▼ | -0.20% |
| 2024-10-16 | 4575 | ＣＡＮＢＡＳ | 317,400 | 1.66% | 918 | 956 | 916 | 935 | 284,500 | ▼ | -0.17% |
| 2024-10-17 | 4575 | ＣＡＮＢＡＳ | 287,500 | 1.50% | 936 | 1,033 | 930 | 982 | 1,038,100 | ▼ | -0.15% |
| 2024-10-18 | 4575 | ＣＡＮＢＡＳ | 280,700 | 1.46% | 979 | 1,010 | 963 | 995 | 467,800 | ▼ | -0.04% |
| 2024-10-21 | 4575 | ＣＡＮＢＡＳ | 266,500 | 1.39% | 982 | 1,050 | 982 | 1,007 | 591,400 | ▼ | -0.07% |
| 2024-10-23 | 4575 | ＣＡＮＢＡＳ | 244,800 | 1.28% | 981 | 1,008 | 960 | 989 | 275,700 | ▼ | -0.10% |
| 2024-10-25 | 4575 | ＣＡＮＢＡＳ | 210,800 | 1.10% | 941 | 953 | 912 | 912 | 414,300 | ▼ | -0.17% |
| 2024-10-28 | 4575 | ＣＡＮＢＡＳ | 185,700 | 0.97% | 897 | 948 | 888 | 930 | 377,800 | ▼ | -0.13% |
| 2024-10-30 | 4575 | ＣＡＮＢＡＳ | 163,900 | 0.85% | 919 | 950 | 910 | 933 | 319,800 | ▼ | -0.12% |
| 2024-11-07 | 4575 | ＣＡＮＢＡＳ | 152,100 | 0.79% | 873 | 932 | 865 | 932 | 346,200 | ▼ | -0.05% |
| 2024-11-12 | 4575 | ＣＡＮＢＡＳ | 122,500 | 0.64% | 887 | 916 | 879 | 891 | 288,700 | ▼ | -0.15% |
| 2024-11-13 | 4575 | ＣＡＮＢＡＳ | 103,500 | 0.54% | 880 | 880 | 825 | 827 | 592,400 | ▼ | -0.09% |
| 2024-11-14 | 4575 | ＣＡＮＢＡＳ | 82,800 | 0.43% | 862 | 975 | 862 | 918 | 1,446,000 | ▼ | -0.11% |
| 2024-11-18 | 4575 | ＣＡＮＢＡＳ | 111,500 | 0.58% | 891 | 901 | 855 | 855 | 439,100 | ▲ | 0.14% |
| 2024-11-19 | 4575 | ＣＡＮＢＡＳ | 131,100 | 0.68% | 848 | 887 | 811 | 828 | 678,800 | ▲ | 0.10% |
| 2024-11-20 | 4575 | ＣＡＮＢＡＳ | 78,800 | 0.41% | 817 | 875 | 813 | 868 | 464,800 | ▼ | -0.27% |
| 2024-11-28 | 4575 | ＣＡＮＢＡＳ | 111,100 | 0.58% | 916 | 928 | 860 | 873 | 502,300 | ▲ | 0.23% |
| 2024-11-29 | 4575 | ＣＡＮＢＡＳ | 81,900 | 0.42% | 869 | 890 | 859 | 880 | 307,100 | ▼ | -0.15% |
| 2024-12-02 | 4575 | ＣＡＮＢＡＳ | 97,300 | 0.50% | 866 | 876 | 846 | 874 | 241,400 | ▲ | 0.08% |
| 2024-12-03 | 4575 | ＣＡＮＢＡＳ | 75,000 | 0.39% | 878 | 894 | 873 | 882 | 224,600 | ▼ | -0.10% |
| 2024-12-04 | 4575 | ＣＡＮＢＡＳ | 109,300 | 0.57% | 867 | 875 | 843 | 849 | 318,100 | ▲ | 0.17% |
| 2024-12-10 | 4575 | ＣＡＮＢＡＳ | 92,400 | 0.48% | 847 | 868 | 840 | 862 | 110,800 | ▼ | -0.08% |
| 2024-12-12 | 4575 | ＣＡＮＢＡＳ | 96,600 | 0.50% | 875 | 875 | 845 | 861 | 197,800 | ▲ | 0.02% |
| 2024-12-13 | 4575 | ＣＡＮＢＡＳ | 91,700 | 0.47% | 891 | 938 | 883 | 917 | 632,300 | ▼ | -0.03% |
| 2024-12-16 | 4575 | ＣＡＮＢＡＳ | 104,600 | 0.54% | 910 | 999 | 904 | 983 | 560,800 | ▲ | 0.07% |
| 2024-12-17 | 4575 | ＣＡＮＢＡＳ | 123,800 | 0.64% | 983 | 983 | 927 | 928 | 450,200 | ▲ | 0.09% |
| 2024-12-19 | 4575 | ＣＡＮＢＡＳ | 141,500 | 0.74% | 950 | 976 | 942 | 962 | 295,700 | ▲ | 0.09% |
| 2024-12-20 | 4575 | ＣＡＮＢＡＳ | 170,100 | 0.88% | 932 | 943 | 883 | 886 | 565,900 | ▲ | 0.14% |
| 2024-12-23 | 4575 | ＣＡＮＢＡＳ | 143,300 | 0.74% | 876 | 887 | 858 | 877 | 321,400 | ▼ | -0.14% |
| 2024-12-24 | 4575 | ＣＡＮＢＡＳ | 132,600 | 0.69% | 877 | 889 | 860 | 864 | 231,600 | ▼ | -0.05% |
| 2024-12-26 | 4575 | ＣＡＮＢＡＳ | 136,300 | 0.71% | 875 | 880 | 791 | 840 | 953,000 | ▲ | 0.02% |
| 2024-12-27 | 4575 | ＣＡＮＢＡＳ | 85,100 | 0.44% | 851 | 892 | 851 | 889 | 432,800 | ▼ | -0.26% |
| 2024-12-30 | 4575 | ＣＡＮＢＡＳ | 100,400 | 0.52% | 879 | 910 | 877 | 896 | 282,400 | ▲ | 0.08% |
| 2025-01-06 | 4575 | ＣＡＮＢＡＳ | 93,800 | 0.49% | 911 | 921 | 848 | 887 | 693,600 | ▼ | -0.03% |
| 2025-01-15 | 4575 | ＣＡＮＢＡＳ | 100,400 | 0.52% | 895 | 918 | 883 | 883 | 195,300 | ▲ | 0.05% |
| 2025-01-22 | 4575 | ＣＡＮＢＡＳ | 95,100 | 0.49% | 848 | 868 | 843 | 863 | 142,900 | ▼ | -0.03% |
| 2025-02-25 | 4575 | ＣＡＮＢＡＳ | 118,900 | 0.62% | 1,140 | 1,140 | 1,060 | 1,090 | 466,700 | ▲ | 0.27% |
| 2025-02-27 | 4575 | ＣＡＮＢＡＳ | 91,100 | 0.47% | 1,076 | 1,236 | 1,067 | 1,230 | 891,600 | ▼ | -0.15% |
| 2025-03-05 | 4575 | ＣＡＮＢＡＳ | 100,600 | 0.52% | 1,021 | 1,039 | 1,000 | 1,020 | 268,200 | ▲ | 0.05% |
| 2025-03-06 | 4575 | ＣＡＮＢＡＳ | 126,900 | 0.66% | 1,032 | 1,051 | 992 | 1,010 | 497,900 | ▲ | 0.14% |
| 2025-03-07 | 4575 | ＣＡＮＢＡＳ | 111,100 | 0.58% | 991 | 1,030 | 991 | 1,001 | 265,300 | ▼ | -0.08% |
| 2025-03-10 | 4575 | ＣＡＮＢＡＳ | 126,600 | 0.66% | 992 | 997 | 944 | 970 | 532,000 | ▲ | 0.08% |
| 2025-03-11 | 4575 | ＣＡＮＢＡＳ | 113,900 | 0.59% | 942 | 981 | 930 | 978 | 294,800 | ▼ | -0.07% |
| 2025-03-12 | 4575 | ＣＡＮＢＡＳ | 134,700 | 0.70% | 965 | 991 | 955 | 956 | 236,000 | ▲ | 0.10% |
| 2025-03-19 | 4575 | ＣＡＮＢＡＳ | 154,600 | 0.80% | 985 | 1,005 | 953 | 953 | 396,400 | ▲ | 0.10% |
| 2025-03-25 | 4575 | ＣＡＮＢＡＳ | 132,100 | 0.69% | 969 | 1,010 | 958 | 1,002 | 327,900 | ▼ | -0.11% |
| 2025-03-27 | 4575 | ＣＡＮＢＡＳ | 147,600 | 0.77% | 1,002 | 1,017 | 977 | 987 | 324,400 | ▲ | 0.08% |
| 2025-03-28 | 4575 | ＣＡＮＢＡＳ | 108,300 | 0.56% | 975 | 995 | 965 | 983 | 422,200 | ▼ | -0.20% |
| 2025-03-31 | 4575 | ＣＡＮＢＡＳ | 116,100 | 0.60% | 960 | 982 | 943 | 960 | 244,800 | ▲ | 0.03% |
| 2025-04-01 | 4575 | ＣＡＮＢＡＳ | 101,400 | 0.53% | 957 | 965 | 930 | 938 | 283,200 | ▼ | -0.06% |
| 2025-04-02 | 4575 | ＣＡＮＢＡＳ | 116,200 | 0.60% | 938 | 954 | 933 | 935 | 146,900 | ▲ | 0.06% |
| 2025-04-03 | 4575 | ＣＡＮＢＡＳ | 112,600 | 0.58% | 890 | 938 | 886 | 932 | 205,400 | ▼ | -0.02% |
| 2025-04-07 | 4575 | ＣＡＮＢＡＳ | 49,800 | 0.26% | 743 | 807 | 743 | 743 | 810,500 | ▼ | -0.31% |
| 2024-06-27 | 4576 | ＤＷＴＩ | 170,000 | 0.52% | 92 | 101 | 91 | 95 | 2,216,600 | ▲ | 0.09% |
| 2024-06-28 | 4576 | ＤＷＴＩ | 198,700 | 0.61% | 98 | 101 | 91 | 91 | 1,504,400 | ▲ | 0.08% |
| 2024-07-01 | 4576 | ＤＷＴＩ | 245,300 | 0.76% | 92 | 95 | 91 | 93 | 660,400 | ▲ | 0.15% |
| 2024-07-05 | 4576 | ＤＷＴＩ | 289,300 | 0.82% | 88 | 91 | 88 | 90 | 245,100 | ▲ | 0.05% |
| 2024-07-12 | 4576 | ＤＷＴＩ | 336,700 | 0.95% | 86 | 89 | 85 | 87 | 640,200 | ▲ | 0.13% |
| 2024-07-16 | 4576 | ＤＷＴＩ | 376,800 | 1.07% | 89 | 90 | 87 | 88 | 336,700 | ▲ | 0.12% |
| 2024-07-22 | 4576 | ＤＷＴＩ | 399,700 | 1.13% | 88 | 88 | 85 | 87 | 248,400 | ▲ | 0.05% |
| 2024-07-25 | 4576 | ＤＷＴＩ | 432,800 | 1.23% | 87 | 88 | 85 | 88 | 345,400 | ▲ | 0.10% |
| 2024-07-29 | 4576 | ＤＷＴＩ | 417,000 | 1.18% | 87 | 92 | 86 | 90 | 433,100 | ▼ | -0.05% |
| 2024-07-30 | 4576 | ＤＷＴＩ | 429,200 | 1.22% | 90 | 90 | 87 | 88 | 225,600 | ▲ | 0.04% |
| 2024-07-31 | 4576 | ＤＷＴＩ | 418,500 | 1.18% | 89 | 90 | 88 | 89 | 333,000 | ▼ | -0.04% |
| 2024-08-01 | 4576 | ＤＷＴＩ | 474,600 | 1.34% | 90 | 90 | 86 | 88 | 534,400 | ▲ | 0.16% |
| 2024-08-02 | 4576 | ＤＷＴＩ | 411,200 | 1.13% | 86 | 86 | 80 | 82 | 756,500 | ▼ | -0.21% |
| 2024-08-07 | 4576 | ＤＷＴＩ | 443,500 | 1.22% | 67 | 73 | 67 | 73 | 549,000 | ▲ | 0.09% |
| 2024-08-09 | 4576 | ＤＷＴＩ | 475,400 | 1.31% | 75 | 75 | 71 | 72 | 129,400 | ▲ | 0.09% |
| 2024-08-21 | 4576 | ＤＷＴＩ | 516,600 | 1.43% | 84 | 84 | 82 | 83 | 112,900 | ▲ | 0.11% |
| 2024-08-23 | 4576 | ＤＷＴＩ | 495,100 | 1.37% | 82 | 82 | 80 | 80 | 71,000 | ▼ | -0.05% |
| 2024-08-30 | 4576 | ＤＷＴＩ | 522,500 | 1.44% | 83 | 84 | 77 | 79 | 718,800 | ▲ | 0.06% |
| 2024-09-02 | 4576 | ＤＷＴＩ | 514,500 | 1.37% | 79 | 79 | 77 | 79 | 149,000 | ▼ | -0.06% |
| 2024-09-05 | 4576 | ＤＷＴＩ | 530,700 | 1.41% | 90 | 95 | 79 | 82 | 12,391,200 | ▲ | 0.03% |
| 2024-09-06 | 4576 | ＤＷＴＩ | 563,900 | 1.50% | 81 | 82 | 75 | 75 | 1,482,000 | ▲ | 0.09% |
| 2024-09-09 | 4576 | ＤＷＴＩ | 479,800 | 1.28% | 73 | 77 | 73 | 75 | 564,800 | ▼ | -0.21% |
| 2024-09-11 | 4576 | ＤＷＴＩ | 491,200 | 1.31% | 77 | 77 | 72 | 72 | 417,200 | ▲ | 0.03% |
| 2024-09-13 | 4576 | ＤＷＴＩ | 507,900 | 1.35% | 77 | 81 | 75 | 77 | 454,100 | ▲ | 0.09% |
| 2024-09-17 | 4576 | ＤＷＴＩ | 532,100 | 1.42% | 79 | 79 | 73 | 73 | 513,600 | ▲ | 0.06% |
| 2024-09-18 | 4576 | ＤＷＴＩ | 481,700 | 1.28% | 75 | 76 | 73 | 74 | 331,300 | ▼ | -0.13% |
| 2024-09-25 | 4576 | ＤＷＴＩ | 491,100 | 1.31% | 74 | 75 | 73 | 73 | 105,900 | ▲ | 0.03% |
| 2024-09-26 | 4576 | ＤＷＴＩ | 553,000 | 1.47% | 73 | 75 | 73 | 73 | 146,300 | ▲ | 0.15% |
| 2024-09-27 | 4576 | ＤＷＴＩ | 504,200 | 1.34% | 73 | 77 | 73 | 76 | 448,800 | ▼ | -0.12% |
| 2024-10-01 | 4576 | ＤＷＴＩ | 532,600 | 1.42% | 75 | 75 | 73 | 74 | 271,900 | ▲ | 0.07% |
| 2024-10-04 | 4576 | ＤＷＴＩ | 530,100 | 1.39% | 73 | 75 | 73 | 73 | 136,000 | ▼ | -0.03% |
| 2024-10-07 | 4576 | ＤＷＴＩ | 536,700 | 1.41% | 74 | 74 | 73 | 73 | 100,300 | ▲ | 0.02% |
| 2024-10-08 | 4576 | ＤＷＴＩ | 529,000 | 1.39% | 73 | 74 | 73 | 74 | 106,100 | ▼ | -0.02% |
| 2024-10-09 | 4576 | ＤＷＴＩ | 538,400 | 1.41% | 74 | 74 | 72 | 72 | 97,900 | ▲ | 0.02% |
| 2024-10-10 | 4576 | ＤＷＴＩ | 530,500 | 1.39% | 72 | 74 | 72 | 73 | 153,600 | ▼ | -0.02% |
| 2024-10-18 | 4576 | ＤＷＴＩ | 542,000 | 1.42% | 79 | 80 | 70 | 70 | 3,986,600 | ▲ | 0.03% |
| 2024-10-21 | 4576 | ＤＷＴＩ | 501,400 | 1.32% | 70 | 71 | 69 | 71 | 233,700 | ▼ | -0.09% |
| 2024-10-22 | 4576 | ＤＷＴＩ | 445,600 | 1.17% | 70 | 71 | 69 | 69 | 260,600 | ▼ | -0.15% |
| 2024-10-23 | 4576 | ＤＷＴＩ | 479,800 | 1.26% | 68 | 69 | 67 | 68 | 354,900 | ▲ | 0.09% |
| 2024-10-24 | 4576 | ＤＷＴＩ | 443,700 | 1.16% | 67 | 69 | 66 | 69 | 202,500 | ▼ | -0.10% |
| 2024-10-28 | 4576 | ＤＷＴＩ | 472,900 | 1.24% | 66 | 67 | 64 | 66 | 486,400 | ▲ | 0.08% |
| 2024-10-30 | 4576 | ＤＷＴＩ | 437,200 | 1.15% | 67 | 71 | 67 | 69 | 487,200 | ▼ | -0.09% |
| 2024-11-01 | 4576 | ＤＷＴＩ | 416,500 | 1.09% | 69 | 69 | 68 | 69 | 71,700 | ▼ | -0.05% |
| 2024-11-13 | 4576 | ＤＷＴＩ | 426,600 | 1.12% | 70 | 70 | 68 | 68 | 149,600 | ▲ | 0.03% |
| 2024-11-14 | 4576 | ＤＷＴＩ | 416,600 | 1.09% | 70 | 70 | 68 | 69 | 86,700 | ▼ | -0.03% |
| 2024-11-19 | 4576 | ＤＷＴＩ | 422,300 | 1.11% | 80 | 97 | 73 | 97 | 28,181,200 | ▲ | 0.02% |
| 2024-11-20 | 4576 | ＤＷＴＩ | 367,600 | 0.96% | 93 | 124 | 93 | 112 | 44,546,000 | ▼ | -0.15% |
| 2024-11-21 | 4576 | ＤＷＴＩ | 259,000 | 0.65% | 109 | 133 | 100 | 104 | 23,043,100 | ▼ | -0.30% |
| 2024-11-22 | 4576 | ＤＷＴＩ | 150,500 | 0.37% | 105 | 106 | 97 | 98 | 6,620,900 | ▼ | -0.28% |
| 2024-11-28 | 4576 | ＤＷＴＩ | 221,600 | 0.55% | 93 | 98 | 92 | 96 | 2,439,200 | ▲ | 0.11% |
| 2024-11-29 | 4576 | ＤＷＴＩ | 316,900 | 0.79% | 95 | 103 | 93 | 100 | 5,225,000 | ▲ | 0.24% |
| 2024-12-02 | 4576 | ＤＷＴＩ | 421,100 | 1.06% | 102 | 115 | 96 | 96 | 14,421,900 | ▲ | 0.27% |
| 2024-12-04 | 4576 | ＤＷＴＩ | 327,100 | 0.79% | 99 | 100 | 96 | 97 | 1,990,600 | ▼ | -0.27% |
| 2024-12-05 | 4576 | ＤＷＴＩ | 264,200 | 0.64% | 98 | 98 | 94 | 95 | 1,545,200 | ▼ | -0.15% |
| 2024-12-06 | 4576 | ＤＷＴＩ | 18,800 | 0.04% | 95 | 96 | 88 | 89 | 3,508,300 | ▼ | -0.60% |
| 2025-01-23 | 4576 | ＤＷＴＩ | 246,000 | 0.59% | 136 | 147 | 132 | 136 | 5,432,300 | ▲ | 0.59% |
| 2025-01-24 | 4576 | ＤＷＴＩ | 201,700 | 0.48% | 137 | 140 | 127 | 128 | 4,008,000 | ▼ | -0.10% |
| 2025-01-28 | 4576 | ＤＷＴＩ | 294,000 | 0.70% | 126 | 139 | 125 | 129 | 3,006,500 | ▲ | 0.21% |
| 2025-01-29 | 4576 | ＤＷＴＩ | 474,600 | 1.14% | 139 | 141 | 124 | 124 | 8,855,200 | ▲ | 0.43% |
| 2025-01-30 | 4576 | ＤＷＴＩ | 598,800 | 1.43% | 121 | 121 | 115 | 118 | 3,842,900 | ▲ | 0.29% |
| 2025-01-30 | 4576 | ＤＷＴＩ | 598,800 | 1.43% | 121 | 121 | 115 | 118 | 3,842,900 | ▲ | 0.29% |
| 2025-02-03 | 4576 | ＤＷＴＩ | 385,100 | 0.92% | 120 | 124 | 116 | 116 | 2,875,600 | ▼ | -0.50% |
| 2025-02-03 | 4576 | ＤＷＴＩ | 385,100 | 0.92% | 120 | 124 | 116 | 116 | 2,875,600 | ▼ | -0.50% |
| 2025-02-04 | 4576 | ＤＷＴＩ | 350,600 | 0.81% | 123 | 123 | 113 | 116 | 2,880,600 | ▼ | -0.10% |
| 2025-02-04 | 4576 | ＤＷＴＩ | 350,600 | 0.81% | 123 | 123 | 113 | 116 | 2,880,600 | ▼ | -0.10% |
| 2025-02-05 | 4576 | ＤＷＴＩ | 137,100 | 0.32% | 117 | 125 | 114 | 119 | 2,947,300 | ▼ | -0.49% |
| 2025-02-05 | 4576 | ＤＷＴＩ | 137,100 | 0.32% | 117 | 125 | 114 | 119 | 2,947,300 | ▼ | -0.49% |
| 2025-02-06 | 4576 | ＤＷＴＩ | 305,400 | 0.69% | 124 | 143 | 122 | 140 | 15,253,000 | ▲ | 0.36% |
| 2025-02-06 | 4576 | ＤＷＴＩ | 305,400 | 0.69% | 124 | 143 | 122 | 140 | 15,253,000 | ▲ | 0.36% |
| 2025-02-07 | 4576 | ＤＷＴＩ | 0 | 0.00% | 135 | 148 | 132 | 139 | 9,331,600 | ▼ | -0.69% |
| 2025-02-07 | 4576 | ＤＷＴＩ | 0 | 0.00% | 135 | 148 | 132 | 139 | 9,331,600 | ▼ | -0.69% |
| 2025-02-18 | 4576 | ＤＷＴＩ | 408,100 | 0.90% | 157 | 192 | 157 | 184 | 56,372,900 | ▲ | 0.90% |
| 2025-02-19 | 4576 | ＤＷＴＩ | 590,400 | 1.30% | 164 | 168 | 147 | 147 | 25,013,500 | ▲ | 0.40% |
| 2025-02-20 | 4576 | ＤＷＴＩ | 364,900 | 0.80% | 142 | 144 | 132 | 132 | 7,786,000 | ▼ | -0.50% |
| 2025-02-21 | 4576 | ＤＷＴＩ | 282,300 | 0.62% | 131 | 136 | 128 | 130 | 4,013,400 | ▼ | -0.18% |
| 2025-02-25 | 4576 | ＤＷＴＩ | 158,100 | 0.34% | 127 | 132 | 127 | 128 | 1,569,200 | ▼ | -0.27% |
| 2025-03-19 | 4576 | ＤＷＴＩ | 584,700 | 1.29% | 120 | 127 | 119 | 120 | 4,146,200 | ▲ | 0.89% |
| 2025-03-24 | 4576 | ＤＷＴＩ | 607,000 | 1.34% | 118 | 118 | 114 | 114 | 638,600 | ▲ | 0.05% |
| 2025-03-25 | 4576 | ＤＷＴＩ | 656,600 | 1.45% | 115 | 116 | 113 | 114 | 367,500 | ▲ | 0.10% |
| 2025-03-26 | 4576 | ＤＷＴＩ | 626,400 | 1.38% | 119 | 122 | 115 | 116 | 1,979,800 | ▼ | -0.07% |
| 2025-03-27 | 4576 | ＤＷＴＩ | 857,100 | 1.89% | 116 | 121 | 111 | 112 | 3,583,100 | ▲ | 0.51% |
| 2025-03-28 | 4576 | ＤＷＴＩ | 920,600 | 2.03% | 110 | 111 | 106 | 107 | 1,446,200 | ▲ | 0.13% |
| 2025-04-02 | 4576 | ＤＷＴＩ | 1,001,200 | 2.21% | 109 | 119 | 103 | 107 | 3,434,400 | ▲ | 0.18% |
| 2025-04-03 | 4576 | ＤＷＴＩ | 1,083,600 | 2.39% | 107 | 109 | 100 | 105 | 1,944,500 | ▲ | 0.18% |
| 2025-04-04 | 4576 | ＤＷＴＩ | 975,500 | 2.15% | 102 | 110 | 96 | 102 | 3,877,700 | ▼ | -0.24% |
| 2025-04-07 | 4576 | ＤＷＴＩ | 706,400 | 1.56% | 92 | 100 | 87 | 87 | 5,460,000 | ▼ | -0.58% |
| 2025-04-08 | 4576 | ＤＷＴＩ | 447,200 | 0.98% | 92 | 102 | 92 | 101 | 1,370,400 | ▼ | -0.58% |
| 2025-04-09 | 4576 | ＤＷＴＩ | 517,700 | 1.14% | 100 | 103 | 95 | 100 | 1,232,100 | ▲ | 0.15% |
| 2025-04-10 | 4576 | ＤＷＴＩ | 564,400 | 1.24% | 105 | 107 | 102 | 104 | 793,300 | ▲ | 0.10% |
| 2025-04-11 | 4576 | ＤＷＴＩ | 481,300 | 1.06% | 102 | 110 | 102 | 110 | 969,100 | ▼ | -0.17% |
| 2025-04-15 | 4576 | ＤＷＴＩ | 531,300 | 1.17% | 115 | 126 | 106 | 113 | 5,382,100 | ▲ | 0.10% |
| 2025-04-16 | 4576 | ＤＷＴＩ | 466,500 | 1.03% | 113 | 114 | 106 | 107 | 1,273,500 | ▼ | -0.13% |
| 2024-05-01 | 4582 | シンバイオ | 232,126 | 0.50% | 173 | 174 | 172 | 174 | 134,900 | ▲ | 0.09% |
| 2024-05-09 | 4582 | シンバイオ | 281,426 | 0.61% | 165 | 165 | 158 | 160 | 351,300 | ▲ | 0.10% |
| 2024-05-10 | 4582 | シンバイオ | 265,426 | 0.57% | 161 | 165 | 161 | 165 | 194,000 | ▼ | -0.04% |
| 2024-05-15 | 4582 | シンバイオ | 289,126 | 0.63% | 165 | 165 | 161 | 163 | 151,500 | ▲ | 0.06% |
| 2024-05-17 | 4582 | シンバイオ | 330,926 | 0.72% | 157 | 159 | 156 | 159 | 154,300 | ▲ | 0.08% |
| 2024-05-20 | 4582 | シンバイオ | 294,426 | 0.64% | 159 | 167 | 159 | 165 | 365,100 | ▼ | -0.07% |
| 2024-05-21 | 4582 | シンバイオ | 370,226 | 0.80% | 163 | 163 | 157 | 157 | 266,500 | ▲ | 0.16% |
| 2024-05-23 | 4582 | シンバイオ | 424,226 | 0.92% | 153 | 154 | 150 | 152 | 276,400 | ▲ | 0.12% |
| 2024-05-27 | 4582 | シンバイオ | 478,026 | 1.04% | 151 | 151 | 146 | 149 | 206,800 | ▲ | 0.12% |
| 2024-05-28 | 4582 | シンバイオ | 432,226 | 0.94% | 147 | 157 | 147 | 155 | 333,700 | ▼ | -0.10% |
| 2024-05-30 | 4582 | シンバイオ | 382,826 | 0.83% | 147 | 150 | 147 | 150 | 172,600 | ▼ | -0.10% |
| 2024-06-06 | 4582 | シンバイオ | 414,726 | 0.90% | 155 | 155 | 150 | 150 | 176,200 | ▲ | 0.07% |
| 2024-06-07 | 4582 | シンバイオ | 395,826 | 0.86% | 151 | 155 | 150 | 155 | 121,400 | ▼ | -0.04% |
| 2024-06-11 | 4582 | シンバイオ | 662,926 | 1.44% | 161 | 212 | 161 | 212 | 16,951,600 | ▲ | 0.57% |
| 2024-06-12 | 4582 | シンバイオ | 798,926 | 1.74% | 204 | 210 | 186 | 187 | 7,853,000 | ▲ | 0.30% |
| 2024-06-13 | 4582 | シンバイオ | 929,926 | 2.02% | 192 | 193 | 174 | 180 | 3,291,400 | ▲ | 0.28% |
| 2024-06-14 | 4582 | シンバイオ | 1,080,226 | 2.35% | 175 | 178 | 170 | 171 | 1,340,900 | ▲ | 0.33% |
| 2024-06-17 | 4582 | シンバイオ | 1,114,126 | 2.42% | 167 | 170 | 163 | 163 | 1,158,100 | ▲ | 0.06% |
| 2024-06-18 | 4582 | シンバイオ | 1,153,326 | 2.51% | 163 | 167 | 161 | 162 | 750,900 | ▲ | 0.08% |
| 2024-06-21 | 4582 | シンバイオ | 1,225,826 | 2.67% | 162 | 165 | 159 | 161 | 290,800 | ▲ | 0.16% |
| 2024-06-24 | 4582 | シンバイオ | 1,270,426 | 2.76% | 165 | 173 | 159 | 160 | 1,829,700 | ▲ | 0.08% |
| 2024-06-26 | 4582 | シンバイオ | 1,200,326 | 2.61% | 163 | 168 | 162 | 166 | 807,500 | ▼ | -0.14% |
| 2024-06-27 | 4582 | シンバイオ | 1,270,726 | 2.76% | 163 | 171 | 163 | 168 | 661,200 | ▲ | 0.14% |
| 2024-06-28 | 4582 | シンバイオ | 1,331,326 | 2.90% | 172 | 172 | 165 | 165 | 673,100 | ▲ | 0.14% |
| 2024-07-02 | 4582 | シンバイオ | 1,387,426 | 3.02% | 162 | 163 | 160 | 162 | 330,900 | ▲ | 0.12% |
| 2024-07-04 | 4582 | シンバイオ | 1,367,626 | 2.97% | 176 | 178 | 169 | 174 | 1,271,200 | ▼ | -0.04% |
| 2024-07-04 | 4582 | シンバイオ | 1,367,626 | 2.97% | 176 | 178 | 169 | 174 | 1,271,200 | ▼ | -0.04% |
| 2024-07-05 | 4582 | シンバイオ | 1,405,226 | 3.06% | 172 | 183 | 170 | 181 | 1,019,200 | ▲ | 0.08% |
| 2024-07-08 | 4582 | シンバイオ | 1,464,926 | 3.19% | 183 | 185 | 176 | 176 | 591,500 | ▲ | 0.12% |
| 2024-07-09 | 4582 | シンバイオ | 1,498,926 | 3.26% | 176 | 184 | 175 | 176 | 420,400 | ▲ | 0.06% |
| 2024-07-10 | 4582 | シンバイオ | 1,519,426 | 3.30% | 176 | 176 | 169 | 169 | 514,900 | ▲ | 0.04% |
| 2024-07-11 | 4582 | シンバイオ | 1,484,426 | 3.23% | 170 | 188 | 170 | 188 | 1,791,200 | ▼ | -0.06% |
| 2024-07-16 | 4582 | シンバイオ | 1,453,226 | 3.16% | 259 | 310 | 253 | 310 | 19,090,000 | ▼ | -0.06% |
| 2024-07-18 | 4582 | シンバイオ | 1,362,926 | 2.96% | 470 | 470 | 405 | 450 | 31,456,100 | ▼ | -0.20% |
| 2024-07-22 | 4582 | シンバイオ | 1,135,226 | 2.47% | 348 | 358 | 310 | 317 | 10,788,400 | ▼ | -0.48% |
| 2024-07-23 | 4582 | シンバイオ | 1,165,926 | 2.53% | 320 | 381 | 318 | 335 | 39,769,500 | ▲ | 0.05% |
| 2024-07-24 | 4582 | シンバイオ | 1,337,026 | 2.91% | 321 | 340 | 302 | 303 | 8,409,700 | ▲ | 0.38% |
| 2024-07-25 | 4582 | シンバイオ | 1,164,026 | 2.53% | 287 | 294 | 273 | 278 | 4,348,900 | ▼ | -0.38% |
| 2024-07-26 | 4582 | シンバイオ | 1,261,226 | 2.74% | 273 | 328 | 273 | 303 | 14,332,900 | ▲ | 0.21% |
| 2024-07-29 | 4582 | シンバイオ | 1,302,026 | 2.83% | 311 | 325 | 279 | 285 | 5,778,600 | ▲ | 0.08% |
| 2024-07-31 | 4582 | シンバイオ | 1,434,326 | 3.12% | 289 | 289 | 275 | 276 | 1,618,900 | ▲ | 0.29% |
| 2024-08-02 | 4582 | シンバイオ | 1,308,926 | 2.85% | 252 | 260 | 247 | 247 | 2,339,400 | ▼ | -0.27% |
| 2024-08-05 | 4582 | シンバイオ | 1,284,726 | 2.79% | 231 | 238 | 203 | 212 | 2,773,600 | ▼ | -0.06% |
| 2024-08-06 | 4582 | シンバイオ | 1,368,426 | 2.98% | 220 | 273 | 220 | 238 | 5,660,800 | ▲ | 0.18% |
| 2024-08-07 | 4582 | シンバイオ | 1,403,726 | 3.05% | 230 | 259 | 229 | 246 | 3,027,600 | ▲ | 0.06% |
| 2024-08-08 | 4582 | シンバイオ | 1,440,226 | 3.13% | 244 | 263 | 244 | 246 | 1,345,800 | ▲ | 0.08% |
| 2024-08-13 | 4582 | シンバイオ | 1,475,026 | 3.21% | 239 | 250 | 235 | 242 | 978,100 | ▲ | 0.08% |
| 2024-08-16 | 4582 | シンバイオ | 1,619,826 | 3.52% | 246 | 248 | 236 | 240 | 1,697,500 | ▲ | 0.31% |
| 2024-08-19 | 4582 | シンバイオ | 1,566,726 | 3.41% | 248 | 320 | 246 | 320 | 20,844,500 | ▼ | -0.10% |
| 2024-08-20 | 4582 | シンバイオ | 1,454,626 | 3.16% | 322 | 327 | 289 | 312 | 18,235,500 | ▼ | -0.25% |
| 2024-08-21 | 4582 | シンバイオ | 1,631,626 | 3.55% | 320 | 329 | 299 | 299 | 6,063,400 | ▲ | 0.38% |
| 2024-09-02 | 4582 | シンバイオ | 1,659,126 | 3.61% | 274 | 274 | 266 | 266 | 842,600 | ▲ | 0.19% |
| 2024-09-03 | 4582 | シンバイオ | 1,652,426 | 3.59% | 266 | 272 | 262 | 266 | 699,800 | ▼ | -0.02% |
| 2024-09-09 | 4582 | シンバイオ | 1,599,426 | 3.48% | 239 | 246 | 235 | 244 | 562,800 | ▼ | -0.10% |
| 2024-09-10 | 4582 | シンバイオ | 1,643,326 | 3.57% | 246 | 250 | 245 | 247 | 342,200 | ▲ | 0.08% |
| 2024-09-13 | 4582 | シンバイオ | 1,652,926 | 3.60% | 246 | 246 | 238 | 241 | 313,900 | ▲ | 0.03% |
| 2024-09-20 | 4582 | シンバイオ | 1,709,026 | 3.72% | 250 | 257 | 245 | 252 | 776,700 | ▲ | 0.12% |
| 2024-09-26 | 4582 | シンバイオ | 1,683,726 | 3.66% | 256 | 260 | 251 | 252 | 479,600 | ▼ | -0.06% |
| 2024-09-27 | 4582 | シンバイオ | 1,640,426 | 3.57% | 251 | 258 | 251 | 257 | 408,000 | ▼ | -0.09% |
| 2024-10-01 | 4582 | シンバイオ | 1,600,726 | 3.48% | 249 | 260 | 248 | 258 | 560,100 | ▼ | -0.08% |
| 2024-10-04 | 4582 | シンバイオ | 1,544,026 | 3.36% | 255 | 260 | 253 | 258 | 372,600 | ▼ | -0.12% |
| 2024-10-07 | 4582 | シンバイオ | 1,600,726 | 3.48% | 260 | 261 | 251 | 252 | 416,500 | ▲ | 0.12% |
| 2024-10-11 | 4582 | シンバイオ | 1,506,726 | 3.28% | 244 | 245 | 233 | 233 | 542,400 | ▼ | -0.20% |
| 2024-10-21 | 4582 | シンバイオ | 1,467,626 | 3.19% | 233 | 236 | 231 | 231 | 163,400 | ▼ | -0.08% |
| 2024-10-22 | 4582 | シンバイオ | 1,486,826 | 3.23% | 233 | 233 | 227 | 227 | 195,500 | ▲ | 0.04% |
| 2024-10-24 | 4582 | シンバイオ | 1,542,226 | 3.35% | 237 | 238 | 217 | 228 | 1,029,100 | ▲ | 0.12% |
| 2024-10-25 | 4582 | シンバイオ | 1,505,726 | 3.27% | 228 | 229 | 224 | 226 | 335,600 | ▼ | -0.08% |
| 2024-10-28 | 4582 | シンバイオ | 1,453,826 | 3.16% | 225 | 236 | 225 | 236 | 292,600 | ▼ | -0.10% |
| 2024-11-06 | 4582 | シンバイオ | 1,399,726 | 3.04% | 235 | 240 | 232 | 238 | 290,500 | ▼ | -0.12% |
| 2024-11-08 | 4582 | シンバイオ | 1,367,726 | 2.97% | 234 | 239 | 234 | 236 | 96,100 | ▼ | -0.06% |
| 2024-11-15 | 4582 | シンバイオ | 1,322,326 | 2.87% | 237 | 237 | 231 | 236 | 184,600 | ▼ | -0.10% |
| 2024-11-20 | 4582 | シンバイオ | 1,262,426 | 2.74% | 241 | 246 | 238 | 238 | 164,500 | ▼ | -0.12% |
| 2024-11-21 | 4582 | シンバイオ | 1,306,526 | 2.84% | 250 | 258 | 238 | 242 | 1,012,300 | ▲ | 0.09% |
| 2024-11-22 | 4582 | シンバイオ | 1,173,326 | 2.55% | 243 | 262 | 243 | 255 | 1,235,700 | ▼ | -0.29% |
| 2024-11-28 | 4582 | シンバイオ | 1,120,426 | 2.43% | 245 | 248 | 240 | 240 | 187,300 | ▼ | -0.11% |
| 2024-12-09 | 4582 | シンバイオ | 1,074,039 | 2.33% | 228 | 234 | 228 | 230 | 152,600 | ▼ | -0.10% |
| 2024-12-12 | 4582 | シンバイオ | 1,120,615 | 2.44% | 226 | 227 | 219 | 222 | 419,500 | ▲ | 0.10% |
| 2024-12-13 | 4582 | シンバイオ | 1,090,090 | 2.37% | 229 | 230 | 221 | 222 | 316,300 | ▼ | -0.06% |
| 2024-12-18 | 4582 | シンバイオ | 1,021,940 | 2.22% | 217 | 221 | 215 | 216 | 210,200 | ▼ | -0.14% |
| 2024-12-23 | 4582 | シンバイオ | 995,340 | 2.16% | 208 | 209 | 203 | 205 | 490,000 | ▼ | -0.06% |
| 2024-12-24 | 4582 | シンバイオ | 962,890 | 2.09% | 204 | 206 | 202 | 203 | 491,500 | ▼ | -0.07% |
| 2024-12-27 | 4582 | シンバイオ | 901,515 | 1.96% | 194 | 202 | 194 | 199 | 466,900 | ▼ | -0.12% |
| 2025-01-07 | 4582 | シンバイオ | 866,915 | 1.88% | 203 | 204 | 199 | 203 | 173,800 | ▼ | -0.08% |
| 2025-01-09 | 4582 | シンバイオ | 813,253 | 1.77% | 210 | 215 | 205 | 208 | 377,300 | ▼ | -0.10% |
| 2025-01-15 | 4582 | シンバイオ | 775,353 | 1.68% | 201 | 207 | 195 | 195 | 409,400 | ▼ | -0.09% |
| 2025-01-16 | 4582 | シンバイオ | 792,528 | 1.72% | 195 | 195 | 191 | 192 | 452,400 | ▲ | 0.04% |
| 2025-01-17 | 4582 | シンバイオ | 739,678 | 1.61% | 190 | 195 | 190 | 190 | 390,400 | ▼ | -0.10% |
| 2025-01-20 | 4582 | シンバイオ | 712,378 | 1.55% | 192 | 192 | 188 | 190 | 291,700 | ▼ | -0.06% |
| 2025-01-21 | 4582 | シンバイオ | 738,678 | 1.60% | 188 | 191 | 187 | 187 | 243,300 | ▲ | 0.05% |
| 2025-01-22 | 4582 | シンバイオ | 712,678 | 1.55% | 188 | 191 | 188 | 189 | 216,900 | ▼ | -0.05% |
| 2025-01-24 | 4582 | シンバイオ | 684,423 | 1.49% | 183 | 190 | 182 | 190 | 244,200 | ▼ | -0.06% |
| 2025-01-27 | 4582 | シンバイオ | 758,498 | 1.65% | 190 | 191 | 185 | 187 | 286,600 | ▲ | 0.15% |
| 2025-01-28 | 4582 | シンバイオ | 704,497 | 1.53% | 185 | 190 | 184 | 190 | 240,400 | ▼ | -0.11% |
| 2025-01-29 | 4582 | シンバイオ | 742,562 | 1.61% | 188 | 190 | 185 | 185 | 362,100 | ▲ | 0.08% |
| 2025-01-31 | 4582 | シンバイオ | 713,012 | 1.55% | 184 | 188 | 182 | 188 | 204,500 | ▼ | -0.06% |
| 2025-01-31 | 4582 | シンバイオ | 713,012 | 1.55% | 184 | 188 | 182 | 188 | 204,500 | ▼ | -0.06% |
| 2025-02-04 | 4582 | シンバイオ | 686,312 | 1.49% | 184 | 186 | 182 | 182 | 165,100 | ▼ | -0.06% |
| 2025-02-04 | 4582 | シンバイオ | 686,312 | 1.49% | 184 | 186 | 182 | 182 | 165,100 | ▼ | -0.06% |
| 2025-02-06 | 4582 | シンバイオ | 705,976 | 1.53% | 190 | 195 | 182 | 184 | 992,800 | ▲ | 0.04% |
| 2025-02-06 | 4582 | シンバイオ | 705,976 | 1.53% | 190 | 195 | 182 | 184 | 992,800 | ▲ | 0.04% |
| 2025-02-07 | 4582 | シンバイオ | 682,576 | 1.48% | 182 | 185 | 179 | 183 | 451,300 | ▼ | -0.05% |
| 2025-02-07 | 4582 | シンバイオ | 682,576 | 1.48% | 182 | 185 | 179 | 183 | 451,300 | ▼ | -0.05% |
| 2025-02-10 | 4582 | シンバイオ | 698,076 | 1.51% | 181 | 183 | 181 | 182 | 309,000 | ▲ | 0.03% |
| 2025-02-10 | 4582 | シンバイオ | 698,076 | 1.51% | 181 | 183 | 181 | 182 | 309,000 | ▲ | 0.03% |
| 2025-02-12 | 4582 | シンバイオ | 675,075 | 1.46% | 183 | 190 | 181 | 185 | 409,500 | ▼ | -0.05% |
| 2025-02-12 | 4582 | シンバイオ | 675,075 | 1.46% | 183 | 190 | 181 | 185 | 409,500 | ▼ | -0.05% |
| 2025-02-17 | 4582 | シンバイオ | 770,822 | 1.67% | 186 | 186 | 178 | 179 | 859,300 | ▲ | 0.20% |
| 2025-02-18 | 4582 | シンバイオ | 654,522 | 1.42% | 181 | 185 | 178 | 184 | 494,400 | ▼ | -0.25% |
| 2025-02-28 | 4582 | シンバイオ | 709,672 | 1.51% | 176 | 179 | 174 | 175 | 261,100 | ▲ | 0.09% |
| 2025-03-03 | 4582 | シンバイオ | 701,022 | 1.49% | 177 | 177 | 175 | 176 | 108,800 | ▼ | -0.02% |
| 2025-03-04 | 4582 | シンバイオ | 723,822 | 1.54% | 175 | 176 | 173 | 175 | 167,100 | ▲ | 0.05% |
| 2025-03-05 | 4582 | シンバイオ | 681,372 | 1.45% | 173 | 179 | 173 | 175 | 200,700 | ▼ | -0.09% |
| 2025-03-11 | 4582 | シンバイオ | 640,022 | 1.36% | 171 | 174 | 171 | 173 | 374,100 | ▼ | -0.08% |
| 2025-03-12 | 4582 | シンバイオ | 545,822 | 1.16% | 174 | 179 | 173 | 175 | 308,400 | ▼ | -0.20% |
| 2025-03-13 | 4582 | シンバイオ | 613,797 | 1.31% | 175 | 175 | 172 | 172 | 177,000 | ▲ | 0.15% |
| 2025-03-24 | 4582 | シンバイオ | 616,997 | 1.28% | 174 | 176 | 173 | 175 | 172,300 | ▼ | -0.03% |
| 2025-03-31 | 4582 | シンバイオ | 626,872 | 1.30% | 168 | 168 | 164 | 165 | 250,100 | ▲ | 0.02% |
| 2025-04-02 | 4582 | シンバイオ | 619,347 | 1.29% | 163 | 165 | 161 | 164 | 183,900 | ▼ | -0.01% |
| 2025-04-07 | 4582 | シンバイオ | 517,297 | 1.07% | 130 | 139 | 126 | 126 | 1,264,700 | ▼ | -0.21% |
| 2025-04-08 | 4582 | シンバイオ | 405,997 | 0.84% | 133 | 145 | 133 | 143 | 640,100 | ▼ | -0.23% |
| 2025-04-09 | 4582 | シンバイオ | 432,347 | 0.90% | 139 | 141 | 132 | 137 | 476,300 | ▲ | 0.06% |
| 2025-04-10 | 4582 | シンバイオ | 427,447 | 0.89% | 154 | 154 | 142 | 144 | 341,700 | ▼ | -0.01% |
| 2025-04-11 | 4582 | シンバイオ | 515,447 | 1.07% | 143 | 164 | 141 | 150 | 1,424,300 | ▲ | 0.18% |
| 2025-04-14 | 4582 | シンバイオ | 597,547 | 1.24% | 152 | 169 | 152 | 156 | 2,003,600 | ▲ | 0.16% |
| 2025-04-15 | 4582 | シンバイオ | 630,347 | 1.31% | 157 | 159 | 154 | 154 | 391,200 | ▲ | 0.07% |
| 2024-09-11 | 4583 | カイオム | 502,100 | 0.84% | 102 | 125 | 102 | 121 | 12,437,600 | ▲ | 0.56% |
| 2024-09-17 | 4583 | カイオム | 457,800 | 0.75% | 117 | 120 | 108 | 111 | 2,274,500 | ▲ | 0.09% |
| 2024-09-18 | 4583 | カイオム | 601,600 | 0.99% | 108 | 111 | 104 | 108 | 2,429,400 | ▲ | 0.24% |
| 2024-09-19 | 4583 | カイオム | 431,500 | 0.71% | 107 | 110 | 107 | 109 | 1,308,100 | ▼ | -0.28% |
| 2024-09-20 | 4583 | カイオム | 484,800 | 0.80% | 111 | 111 | 108 | 111 | 873,700 | ▲ | 0.09% |
| 2024-09-25 | 4583 | カイオム | 586,100 | 0.96% | 112 | 136 | 111 | 114 | 12,235,700 | ▲ | 0.15% |
| 2024-09-26 | 4583 | カイオム | 381,800 | 0.63% | 113 | 128 | 112 | 123 | 6,587,400 | ▼ | -0.32% |
| 2024-09-27 | 4583 | カイオム | 330,400 | 0.54% | 126 | 127 | 122 | 126 | 2,052,100 | ▼ | -0.08% |
| 2024-09-30 | 4583 | カイオム | 417,600 | 0.68% | 119 | 127 | 118 | 122 | 1,949,600 | ▲ | 0.14% |
| 2024-10-01 | 4583 | カイオム | 280,900 | 0.46% | 122 | 125 | 119 | 122 | 1,530,300 | ▼ | -0.22% |
| 2024-10-02 | 4583 | カイオム | 587,600 | 0.95% | 120 | 122 | 112 | 114 | 2,742,000 | ▲ | 0.48% |
| 2024-10-03 | 4583 | カイオム | 692,500 | 1.13% | 114 | 115 | 110 | 110 | 1,684,400 | ▲ | 0.17% |
| 2024-10-04 | 4583 | カイオム | 999,200 | 1.63% | 110 | 111 | 107 | 109 | 1,558,400 | ▲ | 0.50% |
| 2024-10-07 | 4583 | カイオム | 890,600 | 1.45% | 109 | 109 | 106 | 108 | 1,271,400 | ▼ | -0.17% |
| 2024-10-09 | 4583 | カイオム | 714,100 | 1.16% | 104 | 105 | 102 | 104 | 890,500 | ▼ | -0.29% |
| 2024-10-11 | 4583 | カイオム | 521,500 | 0.85% | 103 | 103 | 99 | 100 | 1,387,100 | ▼ | -0.30% |
| 2024-10-17 | 4583 | カイオム | 551,300 | 0.90% | 100 | 103 | 100 | 103 | 476,200 | ▲ | 0.05% |
| 2024-10-18 | 4583 | カイオム | 518,900 | 0.84% | 102 | 103 | 101 | 102 | 341,000 | ▼ | -0.06% |
| 2024-10-21 | 4583 | カイオム | 483,600 | 0.78% | 102 | 103 | 101 | 103 | 248,800 | ▼ | -0.05% |
| 2024-10-22 | 4583 | カイオム | 536,300 | 0.87% | 103 | 105 | 101 | 105 | 559,800 | ▲ | 0.08% |
| 2024-10-23 | 4583 | カイオム | 553,600 | 0.90% | 103 | 104 | 102 | 102 | 297,000 | ▲ | 0.03% |
| 2024-10-25 | 4583 | カイオム | 705,300 | 1.15% | 99 | 100 | 98 | 100 | 825,800 | ▲ | 0.24% |
| 2024-10-29 | 4583 | カイオム | 616,700 | 1.00% | 101 | 104 | 100 | 103 | 1,552,000 | ▼ | -0.14% |
| 2024-10-30 | 4583 | カイオム | 807,600 | 1.29% | 103 | 104 | 98 | 99 | 1,525,200 | ▲ | 0.29% |
| 2024-10-31 | 4583 | カイオム | 647,500 | 1.03% | 99 | 102 | 98 | 102 | 876,500 | ▼ | -0.26% |
| 2024-11-01 | 4583 | カイオム | 729,600 | 1.16% | 99 | 101 | 99 | 99 | 827,900 | ▲ | 0.12% |
| 2024-11-06 | 4583 | カイオム | 665,200 | 1.06% | 99 | 101 | 98 | 100 | 845,500 | ▼ | -0.09% |
| 2024-11-07 | 4583 | カイオム | 729,200 | 1.16% | 100 | 102 | 99 | 100 | 690,600 | ▲ | 0.09% |
| 2024-11-08 | 4583 | カイオム | 650,400 | 1.04% | 100 | 104 | 100 | 104 | 1,170,500 | ▼ | -0.11% |
| 2024-11-12 | 4583 | カイオム | 842,900 | 1.34% | 107 | 108 | 105 | 107 | 1,132,700 | ▲ | 0.30% |
| 2024-11-18 | 4583 | カイオム | 810,300 | 1.29% | 99 | 101 | 98 | 100 | 466,300 | ▼ | -0.05% |
| 2024-11-19 | 4583 | カイオム | 749,000 | 1.19% | 100 | 101 | 99 | 100 | 225,400 | ▼ | -0.10% |
| 2024-11-21 | 4583 | カイオム | 758,900 | 1.21% | 150 | 150 | 150 | 150 | 1,465,600 | ▲ | 0.02% |
| 2024-11-22 | 4583 | カイオム | 339,800 | 0.54% | 165 | 195 | 165 | 180 | 63,736,100 | ▼ | -0.67% |
| 2024-11-25 | 4583 | カイオム | 463,000 | 0.72% | 199 | 230 | 197 | 230 | 48,845,500 | ▲ | 0.17% |
| 2024-11-26 | 4583 | カイオム | 683,700 | 1.06% | 238 | 304 | 235 | 266 | 108,249,000 | ▲ | 0.34% |
| 2024-11-27 | 4583 | カイオム | 582,700 | 0.91% | 261 | 263 | 219 | 219 | 41,617,600 | ▼ | -0.15% |
| 2024-11-28 | 4583 | カイオム | 203,300 | 0.31% | 227 | 244 | 205 | 213 | 33,205,300 | ▼ | -0.60% |
| 2024-12-04 | 4583 | カイオム | 554,300 | 0.85% | 178 | 181 | 168 | 179 | 11,532,800 | ▲ | 0.85% |
| 2024-12-05 | 4583 | カイオム | 962,600 | 1.48% | 209 | 219 | 191 | 194 | 34,982,300 | ▲ | 0.63% |
| 2024-12-09 | 4583 | カイオム | 536,200 | 0.82% | 198 | 227 | 197 | 227 | 12,872,400 | ▼ | -0.66% |
| 2024-12-10 | 4583 | カイオム | 494,200 | 0.76% | 223 | 232 | 214 | 222 | 12,450,900 | ▼ | -0.05% |
| 2024-12-12 | 4583 | カイオム | 445,200 | 0.68% | 224 | 244 | 220 | 228 | 27,937,200 | ▼ | -0.07% |
| 2024-12-13 | 4583 | カイオム | 24,800 | 0.03% | 228 | 267 | 228 | 234 | 29,222,400 | ▼ | -0.65% |
| 2025-01-27 | 4583 | カイオム | 463,300 | 0.69% | 231 | 245 | 229 | 232 | 6,677,100 | ▲ | 0.27% |
| 2025-01-28 | 4583 | カイオム | 577,200 | 0.86% | 230 | 248 | 230 | 240 | 3,922,100 | ▲ | 0.17% |
| 2025-01-30 | 4583 | カイオム | 522,700 | 0.78% | 235 | 257 | 224 | 255 | 8,532,500 | ▼ | -0.07% |
| 2025-01-30 | 4583 | カイオム | 522,700 | 0.78% | 235 | 257 | 224 | 255 | 8,532,500 | ▼ | -0.07% |
| 2025-01-31 | 4583 | カイオム | 636,500 | 0.95% | 249 | 259 | 245 | 249 | 6,814,700 | ▲ | 0.16% |
| 2025-01-31 | 4583 | カイオム | 636,500 | 0.95% | 249 | 259 | 245 | 249 | 6,814,700 | ▲ | 0.16% |
| 2025-02-03 | 4583 | カイオム | 520,700 | 0.77% | 242 | 248 | 238 | 248 | 3,623,600 | ▼ | -0.17% |
| 2025-02-03 | 4583 | カイオム | 520,700 | 0.77% | 242 | 248 | 238 | 248 | 3,623,600 | ▼ | -0.17% |
| 2025-02-04 | 4583 | カイオム | 649,600 | 0.97% | 246 | 253 | 244 | 249 | 2,423,500 | ▲ | 0.19% |
| 2025-02-04 | 4583 | カイオム | 649,600 | 0.97% | 246 | 253 | 244 | 249 | 2,423,500 | ▲ | 0.19% |
| 2025-02-05 | 4583 | カイオム | 764,500 | 1.14% | 252 | 265 | 246 | 248 | 5,875,600 | ▲ | 0.16% |
| 2025-02-05 | 4583 | カイオム | 764,500 | 1.14% | 252 | 265 | 246 | 248 | 5,875,600 | ▲ | 0.16% |
| 2025-02-07 | 4583 | カイオム | 301,300 | 0.44% | 242 | 258 | 239 | 258 | 4,733,500 | ▼ | -0.70% |
| 2025-02-07 | 4583 | カイオム | 301,300 | 0.44% | 242 | 258 | 239 | 258 | 4,733,500 | ▼ | -0.70% |
| 2025-03-04 | 4583 | カイオム | 377,100 | 0.55% | 166 | 170 | 157 | 157 | 2,907,300 | ▲ | 0.24% |
| 2025-03-05 | 4583 | カイオム | 146,300 | 0.21% | 156 | 159 | 150 | 152 | 2,786,600 | ▼ | -0.34% |
| 2025-03-27 | 4583 | カイオム | 359,900 | 0.53% | 151 | 153 | 147 | 148 | 1,602,300 | ▲ | 0.21% |
| 2025-03-28 | 4583 | カイオム | 325,200 | 0.47% | 147 | 149 | 146 | 148 | 545,400 | ▼ | -0.06% |
| 2025-03-31 | 4583 | カイオム | 407,200 | 0.60% | 145 | 147 | 142 | 145 | 1,349,200 | ▲ | 0.13% |
| 2025-04-03 | 4583 | カイオム | 272,900 | 0.40% | 135 | 142 | 132 | 138 | 2,496,100 | ▼ | -0.19% |
| 2025-02-25 | 4584 | キッズバイオ | 240,600 | 0.58% | 150 | 151 | 137 | 138 | 2,601,700 | ▲ | 0.49% |
| 2025-02-26 | 4584 | キッズバイオ | 100,300 | 0.23% | 136 | 151 | 136 | 147 | 1,838,800 | ▼ | -0.35% |
| 2025-02-27 | 4584 | キッズバイオ | 248,000 | 0.57% | 152 | 159 | 143 | 153 | 3,106,600 | ▲ | 0.34% |
| 2025-02-28 | 4584 | キッズバイオ | 368,500 | 0.85% | 151 | 151 | 142 | 148 | 1,462,200 | ▲ | 0.28% |
| 2025-03-03 | 4584 | キッズバイオ | 440,100 | 1.02% | 148 | 148 | 140 | 141 | 944,400 | ▲ | 0.17% |
| 2025-03-04 | 4584 | キッズバイオ | 341,800 | 0.79% | 136 | 140 | 132 | 134 | 1,074,700 | ▼ | -0.23% |
| 2025-03-05 | 4584 | キッズバイオ | 198,600 | 0.46% | 130 | 133 | 125 | 129 | 1,594,100 | ▼ | -0.33% |
| 2025-03-21 | 4584 | キッズバイオ | 282,100 | 0.64% | 132 | 133 | 129 | 132 | 580,500 | ▲ | 0.25% |
| 2025-03-24 | 4584 | キッズバイオ | 178,600 | 0.40% | 130 | 131 | 124 | 125 | 876,700 | ▼ | -0.24% |
| 2025-04-01 | 4584 | キッズバイオ | 221,400 | 0.50% | 162 | 162 | 150 | 162 | 8,135,800 | ▲ | 0.34% |
| 2025-04-02 | 4584 | キッズバイオ | 430,000 | 0.97% | 162 | 162 | 125 | 128 | 14,187,900 | ▲ | 0.47% |
| 2025-04-04 | 4584 | キッズバイオ | 302,100 | 0.64% | 116 | 116 | 104 | 109 | 3,294,700 | ▼ | -0.32% |
| 2025-04-07 | 4584 | キッズバイオ | 212,800 | 0.45% | 95 | 104 | 93 | 98 | 2,077,900 | ▼ | -0.19% |
| 2025-04-15 | 4584 | キッズバイオ | 310,500 | 0.66% | 116 | 165 | 116 | 136 | 39,606,600 | ▲ | 0.25% |
| 2024-04-12 | 4586 | メドレックス | 200,300 | 0.51% | 130 | 131 | 126 | 129 | 801,400 | ▲ | 0.31% |
| 2024-04-16 | 4586 | メドレックス | 150,400 | 0.38% | 122 | 124 | 120 | 121 | 404,000 | ▼ | -0.13% |
| 2024-05-24 | 4586 | メドレックス | 228,600 | 0.52% | 136 | 145 | 135 | 141 | 970,000 | ▲ | 0.11% |
| 2024-05-27 | 4586 | メドレックス | 219,300 | 0.49% | 141 | 146 | 139 | 145 | 964,200 | ▼ | -0.03% |
| 2024-06-03 | 4586 | メドレックス | 252,000 | 0.57% | 164 | 165 | 157 | 159 | 1,268,400 | ▲ | 0.20% |
| 2024-06-04 | 4586 | メドレックス | 150,300 | 0.34% | 160 | 167 | 158 | 159 | 1,318,500 | ▼ | -0.22% |
| 2024-06-11 | 4586 | メドレックス | 224,100 | 0.50% | 158 | 158 | 154 | 155 | 549,400 | ▲ | 0.03% |
| 2024-06-12 | 4586 | メドレックス | 197,500 | 0.44% | 155 | 164 | 153 | 163 | 1,197,000 | ▼ | -0.06% |
| 2024-06-18 | 4586 | メドレックス | 262,200 | 0.59% | 179 | 183 | 165 | 176 | 3,515,100 | ▲ | 0.50% |
| 2024-06-19 | 4586 | メドレックス | 328,200 | 0.74% | 178 | 179 | 169 | 171 | 1,393,500 | ▲ | 0.15% |
| 2024-06-20 | 4586 | メドレックス | 371,400 | 0.84% | 173 | 175 | 169 | 174 | 1,185,900 | ▲ | 0.09% |
| 2024-06-21 | 4586 | メドレックス | 324,200 | 0.73% | 176 | 178 | 163 | 165 | 2,082,100 | ▼ | -0.10% |
| 2024-06-25 | 4586 | メドレックス | 240,600 | 0.54% | 170 | 179 | 166 | 174 | 1,699,000 | ▼ | -0.18% |
| 2024-06-26 | 4586 | メドレックス | 284,000 | 0.64% | 175 | 178 | 169 | 171 | 1,146,800 | ▲ | 0.09% |
| 2024-06-27 | 4586 | メドレックス | 226,500 | 0.51% | 170 | 199 | 169 | 185 | 6,934,600 | ▼ | -0.13% |
| 2024-06-28 | 4586 | メドレックス | 274,200 | 0.62% | 184 | 186 | 177 | 180 | 2,287,400 | ▲ | 0.10% |
| 2024-07-01 | 4586 | メドレックス | 396,000 | 0.90% | 180 | 186 | 173 | 173 | 1,965,000 | ▲ | 0.28% |
| 2024-07-03 | 4586 | メドレックス | 486,500 | 1.08% | 171 | 173 | 170 | 172 | 673,500 | ▲ | 0.18% |
| 2024-07-05 | 4586 | メドレックス | 322,500 | 0.72% | 152 | 157 | 151 | 156 | 1,064,700 | ▼ | -0.36% |
| 2024-07-08 | 4586 | メドレックス | 362,000 | 0.81% | 157 | 157 | 147 | 147 | 1,414,700 | ▲ | 0.09% |
| 2024-07-09 | 4586 | メドレックス | 324,900 | 0.72% | 146 | 159 | 146 | 150 | 1,751,600 | ▼ | -0.09% |
| 2024-07-10 | 4586 | メドレックス | 436,400 | 0.97% | 155 | 162 | 152 | 155 | 3,091,500 | ▲ | 0.25% |
| 2024-07-11 | 4586 | メドレックス | 640,400 | 1.43% | 156 | 158 | 146 | 147 | 2,742,500 | ▲ | 0.46% |
| 2024-07-16 | 4586 | メドレックス | 362,500 | 0.81% | 110 | 127 | 110 | 127 | 13,790,500 | ▼ | -0.61% |
| 2024-07-17 | 4586 | メドレックス | 441,300 | 0.98% | 132 | 141 | 117 | 117 | 11,680,400 | ▲ | 0.16% |
| 2024-07-18 | 4586 | メドレックス | 481,400 | 1.07% | 120 | 125 | 116 | 120 | 5,413,600 | ▲ | 0.09% |
| 2024-07-23 | 4586 | メドレックス | 393,600 | 0.88% | 119 | 124 | 118 | 118 | 1,183,300 | ▼ | -0.19% |
| 2024-07-24 | 4586 | メドレックス | 323,700 | 0.72% | 118 | 119 | 113 | 113 | 1,391,000 | ▼ | -0.16% |
| 2024-07-25 | 4586 | メドレックス | 252,800 | 0.56% | 111 | 114 | 108 | 111 | 1,362,200 | ▼ | -0.15% |
| 2024-07-26 | 4586 | メドレックス | 185,600 | 0.41% | 111 | 112 | 107 | 109 | 833,500 | ▼ | -0.15% |
| 2024-08-19 | 4586 | メドレックス | 231,000 | 0.50% | 106 | 111 | 106 | 108 | 1,257,500 | ▲ | 0.28% |
| 2024-08-20 | 4586 | メドレックス | 103,200 | 0.22% | 109 | 113 | 109 | 109 | 1,151,700 | ▼ | -0.28% |
| 2024-08-21 | 4586 | メドレックス | 242,400 | 0.51% | 110 | 112 | 108 | 108 | 831,000 | ▲ | 0.29% |
| 2024-09-04 | 4586 | メドレックス | 249,600 | 0.53% | 101 | 103 | 99 | 102 | 939,700 | ▲ | 0.22% |
| 2024-09-05 | 4586 | メドレックス | 180,900 | 0.38% | 100 | 104 | 100 | 101 | 655,200 | ▼ | -0.15% |
| 2024-09-06 | 4586 | メドレックス | 412,300 | 0.87% | 111 | 115 | 97 | 97 | 7,954,000 | ▲ | 0.49% |
| 2024-09-09 | 4586 | メドレックス | 343,100 | 0.73% | 92 | 97 | 91 | 97 | 1,198,100 | ▼ | -0.14% |
| 2024-09-13 | 4586 | メドレックス | 341,800 | 0.72% | 100 | 100 | 97 | 98 | 411,700 | ▲ | 0.20% |
| 2024-09-17 | 4586 | メドレックス | 409,900 | 0.87% | 100 | 100 | 94 | 96 | 400,200 | ▲ | 0.15% |
| 2024-09-18 | 4586 | メドレックス | 446,900 | 0.95% | 96 | 98 | 95 | 96 | 253,800 | ▲ | 0.07% |
| 2024-09-19 | 4586 | メドレックス | 318,000 | 0.67% | 96 | 101 | 96 | 99 | 520,400 | ▼ | -0.27% |
| 2024-09-24 | 4586 | メドレックス | 389,800 | 0.83% | 101 | 101 | 99 | 100 | 227,600 | ▲ | 0.15% |
| 2024-09-27 | 4586 | メドレックス | 302,600 | 0.63% | 100 | 102 | 99 | 100 | 592,100 | ▼ | -0.19% |
| 2024-09-30 | 4586 | メドレックス | 266,400 | 0.56% | 97 | 100 | 96 | 98 | 505,600 | ▼ | -0.06% |
| 2024-10-02 | 4586 | メドレックス | 335,300 | 0.70% | 98 | 99 | 96 | 96 | 359,700 | ▲ | 0.13% |
| 2024-10-03 | 4586 | メドレックス | 295,700 | 0.62% | 98 | 99 | 96 | 97 | 429,300 | ▼ | -0.07% |
| 2024-10-08 | 4586 | メドレックス | 388,900 | 0.82% | 97 | 97 | 95 | 95 | 369,800 | ▲ | 0.19% |
| 2024-10-09 | 4586 | メドレックス | 306,700 | 0.64% | 95 | 97 | 95 | 97 | 178,100 | ▼ | -0.17% |
| 2024-10-10 | 4586 | メドレックス | 347,000 | 0.73% | 97 | 97 | 93 | 96 | 548,900 | ▲ | 0.08% |
| 2024-10-15 | 4586 | メドレックス | 307,600 | 0.64% | 92 | 95 | 91 | 93 | 303,000 | ▼ | -0.08% |
| 2024-10-23 | 4586 | メドレックス | 351,000 | 0.74% | 91 | 91 | 88 | 88 | 724,800 | ▲ | 0.09% |
| 2024-10-25 | 4586 | メドレックス | 312,800 | 0.66% | 90 | 90 | 84 | 86 | 728,900 | ▼ | -0.07% |
| 2024-10-28 | 4586 | メドレックス | 277,300 | 0.58% | 86 | 88 | 85 | 86 | 261,700 | ▼ | -0.08% |
| 2024-10-31 | 4586 | メドレックス | 229,200 | 0.48% | 93 | 93 | 91 | 92 | 269,300 | ▼ | -0.09% |
| 2024-11-05 | 4586 | メドレックス | 259,600 | 0.54% | 90 | 92 | 89 | 91 | 235,800 | ▲ | 0.06% |
| 2024-11-06 | 4586 | メドレックス | 301,800 | 0.63% | 91 | 92 | 89 | 92 | 296,100 | ▲ | 0.08% |
| 2024-11-08 | 4586 | メドレックス | 336,200 | 0.71% | 91 | 92 | 90 | 91 | 175,300 | ▲ | 0.07% |
| 2024-11-11 | 4586 | メドレックス | 295,700 | 0.62% | 91 | 91 | 89 | 90 | 241,100 | ▼ | -0.08% |
| 2024-11-13 | 4586 | メドレックス | 241,600 | 0.51% | 92 | 92 | 90 | 90 | 219,000 | ▼ | -0.10% |
| 2024-11-14 | 4586 | メドレックス | 289,100 | 0.61% | 90 | 91 | 89 | 91 | 261,800 | ▲ | 0.09% |
| 2024-11-15 | 4586 | メドレックス | 281,100 | 0.59% | 89 | 90 | 88 | 89 | 209,900 | ▼ | -0.02% |
| 2024-11-19 | 4586 | メドレックス | 213,100 | 0.45% | 88 | 92 | 87 | 91 | 589,100 | ▼ | -0.13% |
| 2025-04-03 | 4586 | メドレックス | 238,100 | 0.50% | 71 | 77 | 68 | 68 | 4,542,600 | ▲ | 0.32% |
| 2025-04-04 | 4586 | メドレックス | 230,300 | 0.48% | 67 | 67 | 61 | 64 | 1,659,700 | ▼ | -0.02% |
| 2025-03-06 | 4588 | オンコリス | 150,870 | 0.60% | 696 | 704 | 679 | 683 | 602,900 | ▲ | 0.13% |
| 2025-03-10 | 4588 | オンコリス | 182,930 | 0.73% | 704 | 724 | 679 | 719 | 1,097,900 | ▲ | 0.13% |
| 2025-03-11 | 4588 | オンコリス | 242,279 | 0.97% | 699 | 701 | 679 | 694 | 1,038,300 | ▲ | 0.24% |
| 2025-03-12 | 4588 | オンコリス | 151,203 | 0.60% | 694 | 736 | 689 | 709 | 1,069,100 | ▼ | -0.37% |
| 2025-03-17 | 4588 | オンコリス | 128,588 | 0.51% | 719 | 745 | 688 | 740 | 1,118,800 | ▼ | -0.08% |
| 2025-03-18 | 4588 | オンコリス | 155,945 | 0.62% | 744 | 756 | 725 | 728 | 655,900 | ▲ | 0.10% |
| 2025-03-19 | 4588 | オンコリス | 235,958 | 0.94% | 775 | 797 | 749 | 765 | 2,276,500 | ▲ | 0.31% |
| 2025-03-21 | 4588 | オンコリス | 216,167 | 0.86% | 762 | 777 | 756 | 770 | 698,300 | ▼ | -0.07% |
| 2025-03-24 | 4588 | オンコリス | 188,346 | 0.75% | 770 | 780 | 745 | 749 | 652,000 | ▼ | -0.10% |
| 2025-03-25 | 4588 | オンコリス | 235,712 | 0.94% | 764 | 794 | 755 | 781 | 857,300 | ▲ | 0.18% |
| 2025-03-26 | 4588 | オンコリス | 290,263 | 1.16% | 755 | 765 | 733 | 751 | 1,106,000 | ▲ | 0.21% |
| 2025-03-27 | 4588 | オンコリス | 321,069 | 1.28% | 766 | 785 | 602 | 613 | 7,195,800 | ▲ | 0.12% |
| 2025-03-28 | 4588 | オンコリス | 232,297 | 0.93% | 623 | 640 | 608 | 633 | 1,696,800 | ▼ | -0.35% |
| 2025-03-31 | 4588 | オンコリス | 170,172 | 0.68% | 620 | 634 | 609 | 620 | 871,200 | ▼ | -0.25% |
| 2025-04-01 | 4588 | オンコリス | 97,725 | 0.39% | 620 | 630 | 601 | 608 | 866,400 | ▼ | -0.29% |
| 2024-07-29 | 4591 | リボミック | 347,400 | 0.86% | 96 | 101 | 93 | 98 | 2,144,800 | ▲ | 0.41% |
| 2024-07-30 | 4591 | リボミック | 244,200 | 0.61% | 98 | 100 | 94 | 99 | 1,377,500 | ▼ | -0.25% |
| 2024-07-31 | 4591 | リボミック | 322,900 | 0.80% | 100 | 103 | 98 | 102 | 1,959,000 | ▲ | 0.19% |
| 2024-08-01 | 4591 | リボミック | 277,700 | 0.69% | 104 | 105 | 97 | 99 | 1,773,100 | ▼ | -0.11% |
| 2024-08-05 | 4591 | リボミック | 0 | 0.00% | 85 | 85 | 60 | 64 | 3,928,600 | ▼ | -0.69% |
| 2024-09-13 | 4591 | リボミック | 294,300 | 0.72% | 95 | 95 | 86 | 86 | 6,630,900 | ▼ | -0.26% |
| 2024-09-17 | 4591 | リボミック | 409,000 | 1.00% | 86 | 86 | 79 | 83 | 2,082,900 | ▲ | 0.28% |
| 2024-09-18 | 4591 | リボミック | 336,000 | 0.82% | 83 | 85 | 79 | 81 | 1,124,200 | ▼ | -0.18% |
| 2024-09-19 | 4591 | リボミック | 319,700 | 0.78% | 82 | 85 | 82 | 82 | 910,500 | ▼ | -0.03% |
| 2024-09-20 | 4591 | リボミック | 220,200 | 0.54% | 85 | 86 | 83 | 84 | 927,700 | ▼ | -0.24% |
| 2024-09-24 | 4591 | リボミック | 267,000 | 0.65% | 85 | 86 | 83 | 84 | 457,400 | ▲ | 0.10% |
| 2024-10-01 | 4591 | リボミック | 225,000 | 0.55% | 80 | 83 | 80 | 81 | 431,600 | ▼ | -0.09% |
| 2024-10-03 | 4591 | リボミック | 247,400 | 0.60% | 81 | 82 | 80 | 80 | 264,100 | ▲ | 0.04% |
| 2024-10-04 | 4591 | リボミック | 156,000 | 0.38% | 80 | 82 | 79 | 81 | 331,900 | ▼ | -0.21% |
| 2024-10-08 | 4591 | リボミック | 238,200 | 0.58% | 80 | 82 | 79 | 80 | 510,100 | ▲ | 0.10% |
| 2024-10-16 | 4591 | リボミック | 171,700 | 0.42% | 78 | 78 | 75 | 77 | 426,800 | ▼ | -0.15% |
| 2025-01-14 | 4591 | リボミック | 267,500 | 0.61% | 88 | 89 | 84 | 86 | 2,419,500 | ▲ | 0.43% |
| 2025-01-15 | 4591 | リボミック | 232,400 | 0.53% | 86 | 87 | 84 | 84 | 1,168,600 | ▼ | -0.07% |
| 2025-01-16 | 4591 | リボミック | 282,700 | 0.65% | 85 | 86 | 83 | 84 | 957,700 | ▲ | 0.12% |
| 2025-01-20 | 4591 | リボミック | 197,500 | 0.45% | 84 | 86 | 83 | 85 | 430,500 | ▼ | -0.20% |
| 2025-01-21 | 4591 | リボミック | 231,600 | 0.53% | 84 | 85 | 82 | 83 | 1,098,500 | ▲ | 0.08% |
| 2025-01-22 | 4591 | リボミック | 210,100 | 0.48% | 83 | 85 | 83 | 85 | 1,052,900 | ▼ | -0.05% |
| 2025-01-23 | 4591 | リボミック | 242,700 | 0.55% | 84 | 85 | 83 | 84 | 289,000 | ▲ | 0.07% |
| 2025-01-27 | 4591 | リボミック | 129,400 | 0.29% | 86 | 89 | 86 | 86 | 1,013,100 | ▼ | -0.26% |
| 2025-02-04 | 4591 | リボミック | 257,600 | 0.57% | 84 | 85 | 83 | 84 | 464,900 | ▲ | 0.11% |
| 2025-02-04 | 4591 | リボミック | 257,600 | 0.57% | 84 | 85 | 83 | 84 | 464,900 | ▲ | 0.11% |
| 2025-02-05 | 4591 | リボミック | 293,100 | 0.65% | 84 | 85 | 82 | 83 | 743,800 | ▲ | 0.08% |
| 2025-02-05 | 4591 | リボミック | 293,100 | 0.65% | 84 | 85 | 82 | 83 | 743,800 | ▲ | 0.08% |
| 2025-02-06 | 4591 | リボミック | 313,300 | 0.70% | 83 | 86 | 83 | 85 | 708,700 | ▲ | 0.04% |
| 2025-02-06 | 4591 | リボミック | 313,300 | 0.70% | 83 | 86 | 83 | 85 | 708,700 | ▲ | 0.04% |
| 2025-02-07 | 4591 | リボミック | 1,076,800 | 2.41% | 97 | 100 | 85 | 86 | 16,110,000 | ▲ | 1.71% |
| 2025-02-07 | 4591 | リボミック | 1,076,800 | 2.41% | 97 | 100 | 85 | 86 | 16,110,000 | ▲ | 1.71% |
| 2025-02-10 | 4591 | リボミック | 540,100 | 1.21% | 87 | 91 | 87 | 91 | 2,505,100 | ▼ | -1.20% |
| 2025-02-10 | 4591 | リボミック | 540,100 | 1.21% | 87 | 91 | 87 | 91 | 2,505,100 | ▼ | -1.20% |
| 2025-02-12 | 4591 | リボミック | 349,400 | 0.78% | 92 | 95 | 89 | 93 | 2,093,300 | ▼ | -0.42% |
| 2025-02-12 | 4591 | リボミック | 349,400 | 0.78% | 92 | 95 | 89 | 93 | 2,093,300 | ▼ | -0.42% |
| 2025-02-13 | 4591 | リボミック | 0 | 0.00% | 92 | 104 | 90 | 102 | 4,709,100 | ▼ | -0.78% |
| 2024-04-03 | 4592 | サンバイオ | 513,091 | 0.74% | 420 | 423 | 392 | 392 | 2,828,300 | ▲ | 0.27% |
| 2024-04-05 | 4592 | サンバイオ | 425,306 | 0.61% | 382 | 403 | 380 | 397 | 1,008,900 | ▼ | -0.13% |
| 2024-04-08 | 4592 | サンバイオ | 411,277 | 0.59% | 396 | 404 | 390 | 400 | 600,400 | ▼ | -0.02% |
| 2024-04-12 | 4592 | サンバイオ | 329,440 | 0.48% | 422 | 429 | 414 | 421 | 407,000 | ▼ | -0.10% |
| 2024-04-23 | 4592 | サンバイオ | 357,166 | 0.52% | 417 | 425 | 416 | 417 | 248,600 | ▲ | 0.09% |
| 2024-05-02 | 4592 | サンバイオ | 330,999 | 0.48% | 422 | 436 | 420 | 430 | 475,100 | ▼ | -0.04% |
| 2024-05-08 | 4592 | サンバイオ | 345,717 | 0.50% | 428 | 438 | 423 | 423 | 380,100 | ▲ | 0.02% |
| 2024-05-14 | 4592 | サンバイオ | 326,289 | 0.47% | 421 | 439 | 421 | 431 | 421,000 | ▼ | -0.03% |
| 2024-05-15 | 4592 | サンバイオ | 345,718 | 0.50% | 430 | 440 | 425 | 429 | 630,500 | ▲ | 0.03% |
| 2024-05-16 | 4592 | サンバイオ | 333,319 | 0.48% | 432 | 438 | 425 | 430 | 371,600 | ▼ | -0.02% |
| 2024-05-29 | 4592 | サンバイオ | 353,521 | 0.51% | 487 | 510 | 477 | 499 | 767,200 | ▲ | 0.03% |
| 2024-05-31 | 4592 | サンバイオ | 116,076 | 0.16% | 500 | 518 | 500 | 506 | 2,176,700 | ▼ | -0.35% |
| 2024-06-26 | 4592 | サンバイオ | 359,940 | 0.52% | 1,098 | 1,098 | 1,098 | 1,098 | 316,700 | ▲ | 0.17% |
| 2024-06-28 | 4592 | サンバイオ | 567,644 | 0.82% | 1,400 | 1,489 | 1,274 | 1,318 | 25,009,900 | ▲ | 0.29% |
| 2024-07-02 | 4592 | サンバイオ | 483,649 | 0.70% | 1,138 | 1,156 | 1,000 | 1,054 | 8,125,200 | ▼ | -0.12% |
| 2024-07-05 | 4592 | サンバイオ | 618,530 | 0.90% | 1,133 | 1,137 | 991 | 1,001 | 5,559,900 | ▲ | 0.20% |
| 2024-07-08 | 4592 | サンバイオ | 475,803 | 0.69% | 980 | 1,054 | 978 | 1,028 | 3,183,900 | ▼ | -0.21% |
| 2024-07-09 | 4592 | サンバイオ | 484,337 | 0.70% | 1,012 | 1,064 | 1,005 | 1,014 | 2,174,400 | ▲ | 0.01% |
| 2024-07-10 | 4592 | サンバイオ | 406,592 | 0.59% | 1,029 | 1,099 | 1,022 | 1,088 | 3,291,000 | ▼ | -0.10% |
| 2024-07-11 | 4592 | サンバイオ | 470,915 | 0.68% | 1,094 | 1,147 | 1,066 | 1,098 | 3,572,000 | ▲ | 0.09% |
| 2024-07-12 | 4592 | サンバイオ | 602,240 | 0.87% | 1,122 | 1,124 | 1,043 | 1,052 | 1,657,400 | ▲ | 0.18% |
| 2024-07-19 | 4592 | サンバイオ | 627,186 | 0.91% | 1,130 | 1,152 | 1,047 | 1,061 | 1,657,600 | ▲ | 0.04% |
| 2024-07-25 | 4592 | サンバイオ | 608,625 | 0.88% | 904 | 920 | 866 | 891 | 1,572,600 | ▼ | -0.03% |
| 2024-07-29 | 4592 | サンバイオ | 652,550 | 0.95% | 1,217 | 1,225 | 966 | 976 | 6,965,200 | ▲ | 0.06% |
| 2024-07-31 | 4592 | サンバイオ | 715,464 | 1.04% | 978 | 1,116 | 960 | 1,116 | 7,602,200 | ▲ | 0.09% |
| 2024-08-02 | 4592 | サンバイオ | 758,065 | 1.10% | 1,020 | 1,096 | 988 | 1,018 | 3,421,500 | ▲ | 0.06% |
| 2024-08-05 | 4592 | サンバイオ | 555,544 | 0.80% | 943 | 973 | 805 | 825 | 3,346,000 | ▼ | -0.30% |
| 2024-08-07 | 4592 | サンバイオ | 626,906 | 0.91% | 980 | 1,054 | 969 | 1,013 | 2,474,000 | ▲ | 0.10% |
| 2024-08-09 | 4592 | サンバイオ | 736,692 | 1.07% | 1,000 | 1,012 | 945 | 975 | 1,462,700 | ▲ | 0.16% |
| 2024-08-20 | 4592 | サンバイオ | 652,196 | 0.95% | 1,031 | 1,100 | 1,020 | 1,096 | 1,703,100 | ▼ | -0.12% |
| 2024-08-21 | 4592 | サンバイオ | 698,228 | 1.01% | 1,074 | 1,086 | 1,022 | 1,023 | 1,765,400 | ▲ | 0.06% |
| 2024-08-22 | 4592 | サンバイオ | 800,427 | 1.16% | 1,018 | 1,029 | 992 | 997 | 1,308,500 | ▲ | 0.14% |
| 2024-08-30 | 4592 | サンバイオ | 689,116 | 1.00% | 992 | 1,051 | 973 | 1,046 | 1,591,600 | ▼ | -0.24% |
| 2024-09-02 | 4592 | サンバイオ | 757,515 | 1.10% | 1,029 | 1,045 | 989 | 996 | 1,641,700 | ▲ | 0.10% |
| 2024-09-03 | 4592 | サンバイオ | 748,982 | 1.09% | 1,000 | 1,003 | 984 | 996 | 748,400 | ▼ | -0.01% |
| 2024-09-04 | 4592 | サンバイオ | 758,620 | 1.10% | 973 | 1,003 | 971 | 980 | 1,279,700 | ▲ | 0.01% |
| 2024-09-06 | 4592 | サンバイオ | 950,016 | 1.38% | 1,018 | 1,036 | 932 | 938 | 3,784,500 | ▲ | 0.27% |
| 2024-09-10 | 4592 | サンバイオ | 836,382 | 1.21% | 957 | 965 | 940 | 957 | 568,700 | ▼ | -0.16% |
| 2024-09-17 | 4592 | サンバイオ | 837,497 | 1.22% | 980 | 980 | 921 | 940 | 828,800 | ▲ | 0.10% |
| 2024-09-18 | 4592 | サンバイオ | 800,519 | 1.16% | 922 | 980 | 915 | 962 | 1,211,000 | ▼ | -0.06% |
| 2024-09-19 | 4592 | サンバイオ | 584,062 | 0.85% | 992 | 1,096 | 988 | 1,082 | 4,549,300 | ▼ | -0.30% |
| 2024-09-20 | 4592 | サンバイオ | 693,364 | 1.01% | 1,133 | 1,319 | 1,099 | 1,295 | 11,772,900 | ▲ | 0.16% |
| 2024-09-26 | 4592 | サンバイオ | 779,622 | 1.13% | 1,243 | 1,290 | 1,175 | 1,182 | 5,177,300 | ▲ | 0.11% |
| 2024-10-01 | 4592 | サンバイオ | 712,283 | 1.03% | 1,155 | 1,363 | 1,153 | 1,315 | 5,800,600 | ▼ | -0.09% |
| 2024-10-02 | 4592 | サンバイオ | 783,801 | 1.14% | 1,279 | 1,351 | 1,270 | 1,279 | 4,797,700 | ▲ | 0.10% |
| 2024-10-03 | 4592 | サンバイオ | 899,629 | 1.31% | 1,316 | 1,320 | 1,220 | 1,220 | 2,727,400 | ▲ | 0.17% |
| 2024-10-04 | 4592 | サンバイオ | 866,820 | 1.26% | 1,220 | 1,228 | 1,178 | 1,186 | 1,310,500 | ▼ | -0.05% |
| 2024-10-07 | 4592 | サンバイオ | 802,540 | 1.16% | 1,204 | 1,210 | 1,169 | 1,193 | 1,019,800 | ▼ | -0.10% |
| 2024-10-08 | 4592 | サンバイオ | 857,388 | 1.24% | 1,193 | 1,194 | 1,145 | 1,158 | 946,100 | ▲ | 0.08% |
| 2024-10-10 | 4592 | サンバイオ | 807,676 | 1.17% | 1,112 | 1,150 | 1,095 | 1,131 | 1,167,800 | ▼ | -0.07% |
| 2024-10-11 | 4592 | サンバイオ | 859,950 | 1.25% | 1,114 | 1,120 | 1,066 | 1,069 | 1,079,100 | ▲ | 0.08% |
| 2024-10-15 | 4592 | サンバイオ | 758,675 | 1.10% | 1,055 | 1,083 | 1,051 | 1,057 | 642,700 | ▼ | -0.14% |
| 2024-10-16 | 4592 | サンバイオ | 721,350 | 1.05% | 1,040 | 1,058 | 1,024 | 1,046 | 556,200 | ▼ | -0.05% |
| 2024-10-28 | 4592 | サンバイオ | 642,826 | 0.93% | 996 | 1,020 | 991 | 1,016 | 604,200 | ▼ | -0.12% |
| 2024-10-31 | 4592 | サンバイオ | 819,237 | 1.19% | 1,089 | 1,094 | 1,001 | 1,010 | 1,766,500 | ▲ | 0.25% |
| 2024-11-01 | 4592 | サンバイオ | 751,472 | 1.09% | 1,001 | 1,025 | 995 | 1,013 | 699,000 | ▼ | -0.09% |
| 2024-11-13 | 4592 | サンバイオ | 679,958 | 0.99% | 1,091 | 1,109 | 1,050 | 1,058 | 526,300 | ▼ | -0.10% |
| 2024-11-18 | 4592 | サンバイオ | 707,364 | 1.03% | 851 | 919 | 850 | 893 | 3,348,900 | ▲ | 0.04% |
| 2024-11-19 | 4592 | サンバイオ | 681,850 | 0.99% | 895 | 990 | 887 | 957 | 1,854,500 | ▼ | -0.04% |
| 2024-11-22 | 4592 | サンバイオ | 600,296 | 0.87% | 959 | 965 | 940 | 965 | 643,900 | ▼ | -0.12% |
| 2024-12-03 | 4592 | サンバイオ | 651,035 | 0.94% | 965 | 969 | 891 | 910 | 1,655,200 | ▲ | 0.06% |
| 2024-12-10 | 4592 | サンバイオ | 586,322 | 0.85% | 895 | 912 | 890 | 906 | 358,700 | ▼ | -0.08% |
| 2024-12-13 | 4592 | サンバイオ | 623,604 | 0.90% | 910 | 911 | 891 | 905 | 510,600 | ▲ | 0.05% |
| 2024-12-17 | 4592 | サンバイオ | 700,900 | 1.02% | 889 | 891 | 825 | 850 | 1,665,800 | ▲ | 0.12% |
| 2024-12-19 | 4592 | サンバイオ | 648,150 | 0.94% | 769 | 787 | 761 | 761 | 1,341,700 | ▼ | -0.08% |
| 2024-12-20 | 4592 | サンバイオ | 566,646 | 0.79% | 735 | 775 | 734 | 757 | 975,000 | ▼ | -0.14% |
| 2024-12-24 | 4592 | サンバイオ | 587,930 | 0.82% | 750 | 763 | 743 | 743 | 834,000 | ▲ | 0.02% |
| 2025-01-08 | 4592 | サンバイオ | 645,119 | 0.90% | 760 | 788 | 753 | 770 | 765,400 | ▲ | 0.08% |
| 2025-01-09 | 4592 | サンバイオ | 628,808 | 0.88% | 770 | 776 | 756 | 774 | 366,100 | ▼ | -0.02% |
| 2025-01-15 | 4592 | サンバイオ | 666,908 | 0.94% | 753 | 756 | 687 | 705 | 1,175,400 | ▲ | 0.05% |
| 2025-01-16 | 4592 | サンバイオ | 627,695 | 0.88% | 698 | 710 | 688 | 688 | 976,700 | ▼ | -0.05% |
| 2025-01-17 | 4592 | サンバイオ | 557,759 | 0.78% | 685 | 686 | 661 | 675 | 572,300 | ▼ | -0.09% |
| 2025-02-05 | 4592 | サンバイオ | 603,793 | 0.85% | 742 | 806 | 742 | 767 | 1,394,400 | ▲ | 0.06% |
| 2025-02-05 | 4592 | サンバイオ | 603,793 | 0.85% | 742 | 806 | 742 | 767 | 1,394,400 | ▲ | 0.06% |
| 2025-02-06 | 4592 | サンバイオ | 541,723 | 0.76% | 759 | 818 | 757 | 809 | 923,200 | ▼ | -0.08% |
| 2025-02-06 | 4592 | サンバイオ | 541,723 | 0.76% | 759 | 818 | 757 | 809 | 923,200 | ▼ | -0.08% |
| 2025-02-13 | 4592 | サンバイオ | 420,975 | 0.59% | 1,069 | 1,069 | 1,008 | 1,021 | 3,140,300 | ▼ | -0.17% |
| 2025-02-14 | 4592 | サンバイオ | 425,946 | 0.60% | 1,028 | 1,065 | 995 | 1,031 | 2,438,900 | ▲ | 0.01% |
| 2025-02-17 | 4592 | サンバイオ | 414,812 | 0.58% | 1,019 | 1,122 | 1,018 | 1,055 | 3,175,400 | ▼ | -0.02% |
| 2025-02-18 | 4592 | サンバイオ | 431,475 | 0.60% | 1,050 | 1,132 | 1,050 | 1,115 | 2,165,100 | ▲ | 0.02% |
| 2025-02-19 | 4592 | サンバイオ | 496,865 | 0.70% | 1,133 | 1,208 | 1,113 | 1,124 | 3,961,800 | ▲ | 0.09% |
| 2025-02-21 | 4592 | サンバイオ | 484,507 | 0.68% | 1,105 | 1,183 | 1,081 | 1,150 | 2,407,700 | ▼ | -0.01% |
| 2025-02-25 | 4592 | サンバイオ | 504,878 | 0.71% | 1,127 | 1,161 | 1,102 | 1,119 | 1,483,300 | ▲ | 0.02% |
| 2025-02-26 | 4592 | サンバイオ | 369,340 | 0.52% | 1,115 | 1,202 | 1,083 | 1,192 | 2,721,800 | ▼ | -0.18% |
| 2025-02-27 | 4592 | サンバイオ | 427,964 | 0.60% | 1,210 | 1,215 | 1,164 | 1,170 | 1,866,700 | ▲ | 0.07% |
| 2025-02-28 | 4592 | サンバイオ | 508,137 | 0.71% | 1,156 | 1,198 | 1,114 | 1,121 | 1,886,100 | ▲ | 0.10% |
| 2025-03-03 | 4592 | サンバイオ | 452,424 | 0.63% | 1,131 | 1,180 | 1,124 | 1,169 | 1,438,800 | ▼ | -0.07% |
| 2025-03-04 | 4592 | サンバイオ | 547,683 | 0.77% | 1,168 | 1,168 | 1,111 | 1,137 | 1,255,900 | ▲ | 0.14% |
| 2025-03-06 | 4592 | サンバイオ | 619,181 | 0.85% | 1,157 | 1,165 | 1,091 | 1,093 | 1,437,000 | ▲ | 0.07% |
| 2025-03-12 | 4592 | サンバイオ | 527,573 | 0.73% | 1,088 | 1,130 | 1,079 | 1,104 | 854,900 | ▼ | -0.12% |
| 2025-03-14 | 4592 | サンバイオ | 473,456 | 0.65% | 1,114 | 1,167 | 1,095 | 1,153 | 1,584,000 | ▼ | -0.07% |
| 2025-03-17 | 4592 | サンバイオ | 528,983 | 0.73% | 1,149 | 1,180 | 1,133 | 1,164 | 1,498,000 | ▲ | 0.07% |
| 2025-03-18 | 4592 | サンバイオ | 382,617 | 0.53% | 1,134 | 1,299 | 1,115 | 1,297 | 4,695,800 | ▼ | -0.19% |
| 2025-03-19 | 4592 | サンバイオ | 334,845 | 0.46% | 1,278 | 1,416 | 1,269 | 1,301 | 6,402,400 | ▼ | -0.07% |
| 2025-03-21 | 4592 | サンバイオ | 393,733 | 0.54% | 1,347 | 1,445 | 1,307 | 1,360 | 4,706,400 | ▲ | 0.08% |
| 2025-03-24 | 4592 | サンバイオ | 545,204 | 0.75% | 1,359 | 1,396 | 1,308 | 1,321 | 2,787,100 | ▲ | 0.20% |
| 2025-03-25 | 4592 | サンバイオ | 380,605 | 0.52% | 1,335 | 1,416 | 1,312 | 1,410 | 2,886,200 | ▼ | -0.23% |
| 2025-03-26 | 4592 | サンバイオ | 443,005 | 0.61% | 1,440 | 1,675 | 1,412 | 1,666 | 10,909,700 | ▲ | 0.08% |
| 2025-03-27 | 4592 | サンバイオ | 560,123 | 0.77% | 1,630 | 1,686 | 1,620 | 1,645 | 6,672,400 | ▲ | 0.16% |
| 2025-03-28 | 4592 | サンバイオ | 685,462 | 0.95% | 1,623 | 1,781 | 1,622 | 1,655 | 7,918,000 | ▲ | 0.17% |
| 2025-03-31 | 4592 | サンバイオ | 720,580 | 1.00% | 1,602 | 1,695 | 1,567 | 1,647 | 3,407,600 | ▲ | 0.05% |
| 2025-04-01 | 4592 | サンバイオ | 884,786 | 1.22% | 1,800 | 1,850 | 1,633 | 1,667 | 11,704,500 | ▲ | 0.21% |
| 2025-04-03 | 4592 | サンバイオ | 747,987 | 1.03% | 1,550 | 1,708 | 1,550 | 1,678 | 3,142,100 | ▼ | -0.18% |
| 2025-04-07 | 4592 | サンバイオ | 635,788 | 0.88% | 1,520 | 1,555 | 1,388 | 1,388 | 4,027,700 | ▼ | -0.15% |
| 2025-04-08 | 4592 | サンバイオ | 491,418 | 0.68% | 1,579 | 1,653 | 1,563 | 1,653 | 2,844,300 | ▼ | -0.19% |
| 2025-04-09 | 4592 | サンバイオ | 691,297 | 0.95% | 1,626 | 1,669 | 1,481 | 1,546 | 3,255,100 | ▲ | 0.26% |
| 2025-04-10 | 4592 | サンバイオ | 627,078 | 0.87% | 1,713 | 1,717 | 1,614 | 1,674 | 3,007,000 | ▼ | -0.07% |
| 2025-04-11 | 4592 | サンバイオ | 507,799 | 0.70% | 1,620 | 1,805 | 1,620 | 1,805 | 4,388,700 | ▼ | -0.17% |
| 2025-04-14 | 4592 | サンバイオ | 608,961 | 0.84% | 1,847 | 2,086 | 1,815 | 2,000 | 8,612,800 | ▲ | 0.14% |
| 2025-04-15 | 4592 | サンバイオ | 516,619 | 0.71% | 2,096 | 2,153 | 2,046 | 2,140 | 8,206,100 | ▼ | -0.13% |
| 2025-04-16 | 4592 | サンバイオ | 624,727 | 0.86% | 2,180 | 2,185 | 2,079 | 2,140 | 4,740,100 | ▲ | 0.15% |
| 2024-10-11 | 4593 | ヘリオス | 554,643 | 0.61% | 213 | 223 | 204 | 205 | 9,756,900 | ▲ | 0.46% |
| 2024-10-15 | 4593 | ヘリオス | 282,201 | 0.31% | 205 | 209 | 200 | 204 | 2,202,400 | ▼ | -0.30% |
| 2025-01-16 | 4593 | ヘリオス | 701,177 | 0.77% | 217 | 247 | 209 | 231 | 24,131,400 | ▲ | 0.36% |
| 2025-01-17 | 4593 | ヘリオス | 867,388 | 0.96% | 232 | 243 | 227 | 235 | 10,044,200 | ▲ | 0.18% |
| 2025-01-20 | 4593 | ヘリオス | 413,566 | 0.45% | 239 | 247 | 233 | 241 | 6,727,900 | ▼ | -0.51% |
| 2025-01-21 | 4593 | ヘリオス | 572,044 | 0.63% | 243 | 244 | 223 | 232 | 4,601,300 | ▲ | 0.18% |
| 2025-01-22 | 4593 | ヘリオス | 195,406 | 0.21% | 233 | 253 | 233 | 246 | 5,607,800 | ▼ | -0.42% |
| 2024-07-18 | 4594 | ブライトパス | 568,400 | 0.71% | 65 | 76 | 65 | 69 | 11,769,500 | ▲ | 0.36% |
| 2024-07-19 | 4594 | ブライトパス | 945,600 | 1.19% | 70 | 71 | 65 | 67 | 4,011,300 | ▲ | 0.48% |
| 2024-07-22 | 4594 | ブライトパス | 992,900 | 1.25% | 66 | 66 | 63 | 64 | 2,034,500 | ▲ | 0.06% |
| 2024-07-23 | 4594 | ブライトパス | 1,161,500 | 1.46% | 65 | 66 | 63 | 64 | 1,162,200 | ▲ | 0.20% |
| 2024-07-24 | 4594 | ブライトパス | 904,800 | 1.13% | 63 | 66 | 62 | 63 | 2,284,300 | ▼ | -0.33% |
| 2024-07-25 | 4594 | ブライトパス | 710,300 | 0.89% | 63 | 67 | 62 | 64 | 3,351,400 | ▼ | -0.23% |
| 2024-07-29 | 4594 | ブライトパス | 588,600 | 0.74% | 66 | 70 | 63 | 68 | 3,896,400 | ▼ | -0.15% |
| 2024-07-30 | 4594 | ブライトパス | 659,300 | 0.83% | 69 | 74 | 66 | 67 | 4,388,400 | ▲ | 0.08% |
| 2024-07-31 | 4594 | ブライトパス | 196,700 | 0.24% | 69 | 72 | 66 | 71 | 3,734,600 | ▼ | -0.59% |
| 2024-12-20 | 4594 | ブライトパス | 461,400 | 0.53% | 46 | 46 | 44 | 44 | 1,026,400 | ▲ | 0.11% |
| 2024-12-23 | 4594 | ブライトパス | 389,900 | 0.44% | 44 | 45 | 43 | 44 | 1,353,700 | ▼ | -0.09% |
| 2024-03-01 | 4596 | 窪田製薬ＨＤ | 803,100 | 1.43% | 89 | 89 | 84 | 84 | 755,200 | ▲ | 0.08% |
| 2024-03-05 | 4596 | 窪田製薬ＨＤ | 850,500 | 1.51% | 83 | 85 | 81 | 83 | 441,000 | ▲ | 0.08% |
| 2024-03-06 | 4596 | 窪田製薬ＨＤ | 838,600 | 1.49% | 82 | 84 | 82 | 84 | 230,300 | ▼ | -0.02% |
| 2024-03-07 | 4596 | 窪田製薬ＨＤ | 862,500 | 1.53% | 83 | 85 | 81 | 82 | 381,900 | ▲ | 0.04% |
| 2024-03-13 | 4596 | 窪田製薬ＨＤ | 920,800 | 1.63% | 81 | 82 | 79 | 80 | 144,000 | ▲ | 0.09% |
| 2024-03-18 | 4596 | 窪田製薬ＨＤ | 956,900 | 1.70% | 81 | 81 | 80 | 80 | 262,400 | ▲ | 0.07% |
| 2024-03-22 | 4596 | 窪田製薬ＨＤ | 955,600 | 1.69% | 82 | 83 | 79 | 80 | 577,600 | ▼ | -0.01% |
| 2024-03-25 | 4596 | 窪田製薬ＨＤ | 965,000 | 1.71% | 80 | 82 | 80 | 81 | 192,100 | ▲ | 0.02% |
| 2024-04-02 | 4596 | 窪田製薬ＨＤ | 1,018,200 | 1.80% | 76 | 76 | 75 | 75 | 241,700 | ▲ | 0.09% |
| 2024-04-05 | 4596 | 窪田製薬ＨＤ | 1,071,600 | 1.90% | 74 | 75 | 72 | 75 | 245,300 | ▲ | 0.09% |
| 2024-04-17 | 4596 | 窪田製薬ＨＤ | 1,138,000 | 2.02% | 71 | 72 | 68 | 69 | 433,600 | ▲ | 0.12% |
| 2024-04-23 | 4596 | 窪田製薬ＨＤ | 1,183,500 | 2.10% | 68 | 70 | 68 | 70 | 98,600 | ▲ | 0.08% |
| 2024-05-02 | 4596 | 窪田製薬ＨＤ | 1,179,800 | 2.09% | 69 | 71 | 69 | 71 | 151,800 | ▼ | -0.01% |
| 2024-05-09 | 4596 | 窪田製薬ＨＤ | 1,222,000 | 2.17% | 70 | 74 | 69 | 69 | 541,800 | ▲ | 0.08% |
| 2024-05-10 | 4596 | 窪田製薬ＨＤ | 1,241,400 | 2.20% | 69 | 70 | 69 | 70 | 111,200 | ▲ | 0.03% |
| 2024-05-14 | 4596 | 窪田製薬ＨＤ | 1,235,300 | 2.19% | 69 | 70 | 68 | 69 | 143,900 | ▼ | -0.01% |
| 2024-05-15 | 4596 | 窪田製薬ＨＤ | 1,249,100 | 2.21% | 70 | 70 | 69 | 69 | 140,900 | ▲ | 0.02% |
| 2024-05-20 | 4596 | 窪田製薬ＨＤ | 1,227,500 | 2.18% | 69 | 71 | 68 | 71 | 220,300 | ▼ | -0.02% |
| 2024-05-23 | 4596 | 窪田製薬ＨＤ | 1,252,600 | 2.22% | 69 | 77 | 68 | 70 | 1,708,400 | ▲ | 0.04% |
| 2024-07-10 | 4596 | 窪田製薬ＨＤ | 1,299,300 | 2.30% | 75 | 75 | 73 | 73 | 94,800 | ▲ | 0.07% |
| 2024-07-12 | 4596 | 窪田製薬ＨＤ | 1,293,200 | 2.29% | 74 | 75 | 73 | 74 | 95,400 | ▼ | -0.00% |
| 2024-07-16 | 4596 | 窪田製薬ＨＤ | 1,296,900 | 2.30% | 74 | 75 | 74 | 75 | 38,000 | ▲ | 0.00% |
| 2024-07-17 | 4596 | 窪田製薬ＨＤ | 1,293,600 | 2.29% | 75 | 75 | 74 | 75 | 118,600 | ▼ | -0.00% |
| 2024-07-23 | 4596 | 窪田製薬ＨＤ | 1,335,600 | 2.37% | 76 | 76 | 73 | 74 | 802,600 | ▲ | 0.08% |
| 2024-07-25 | 4596 | 窪田製薬ＨＤ | 1,399,500 | 2.48% | 75 | 79 | 73 | 73 | 1,627,000 | ▲ | 0.10% |
| 2024-07-26 | 4596 | 窪田製薬ＨＤ | 1,437,400 | 2.55% | 73 | 75 | 73 | 73 | 215,200 | ▲ | 0.06% |
| 2024-07-31 | 4596 | 窪田製薬ＨＤ | 1,535,100 | 2.72% | 82 | 86 | 79 | 81 | 2,011,700 | ▲ | 0.17% |
| 2024-08-21 | 4596 | 窪田製薬ＨＤ | 1,466,700 | 2.60% | 69 | 70 | 68 | 68 | 514,700 | ▼ | -0.12% |
| 2024-09-02 | 4596 | 窪田製薬ＨＤ | 1,584,000 | 2.80% | 69 | 70 | 66 | 68 | 408,500 | ▲ | 0.07% |
| 2024-09-03 | 4596 | 窪田製薬ＨＤ | 1,576,900 | 2.79% | 67 | 69 | 67 | 69 | 208,200 | ▼ | -0.00% |
| 2024-09-04 | 4596 | 窪田製薬ＨＤ | 1,650,700 | 2.92% | 68 | 68 | 66 | 67 | 257,000 | ▲ | 0.12% |
| 2024-09-06 | 4596 | 窪田製薬ＨＤ | 1,711,000 | 3.03% | 66 | 66 | 64 | 64 | 278,500 | ▲ | 0.10% |
| 2024-09-11 | 4596 | 窪田製薬ＨＤ | 1,771,000 | 3.13% | 64 | 65 | 62 | 64 | 230,100 | ▲ | 0.10% |
| 2024-09-30 | 4596 | 窪田製薬ＨＤ | 1,812,000 | 3.21% | 62 | 63 | 61 | 62 | 183,800 | ▲ | 0.08% |
| 2024-10-01 | 4596 | 窪田製薬ＨＤ | 1,803,800 | 3.19% | 62 | 63 | 61 | 63 | 122,400 | ▼ | -0.02% |
| 2024-10-02 | 4596 | 窪田製薬ＨＤ | 1,806,800 | 3.20% | 62 | 63 | 61 | 61 | 85,800 | ▲ | 0.01% |
| 2024-10-03 | 4596 | 窪田製薬ＨＤ | 1,768,600 | 3.13% | 62 | 68 | 61 | 62 | 780,900 | ▼ | -0.07% |
| 2024-10-21 | 4596 | 窪田製薬ＨＤ | 1,746,200 | 3.09% | 61 | 63 | 61 | 63 | 149,300 | ▼ | -0.04% |
| 2024-10-22 | 4596 | 窪田製薬ＨＤ | 1,756,000 | 3.11% | 63 | 63 | 61 | 61 | 74,600 | ▲ | 0.02% |
| 2024-10-23 | 4596 | 窪田製薬ＨＤ | 1,711,200 | 3.03% | 62 | 63 | 61 | 62 | 150,000 | ▼ | -0.08% |
| 2024-10-31 | 4596 | 窪田製薬ＨＤ | 1,690,800 | 2.99% | 61 | 62 | 61 | 61 | 48,100 | ▼ | -0.03% |
| 2024-11-18 | 4596 | 窪田製薬ＨＤ | 1,634,600 | 2.89% | 59 | 60 | 58 | 58 | 289,500 | ▼ | -0.10% |
| 2024-11-19 | 4596 | 窪田製薬ＨＤ | 1,644,900 | 2.91% | 58 | 60 | 58 | 59 | 233,300 | ▲ | 0.02% |
| 2024-11-20 | 4596 | 窪田製薬ＨＤ | 1,612,500 | 2.85% | 59 | 62 | 59 | 60 | 369,900 | ▼ | -0.06% |
| 2024-11-21 | 4596 | 窪田製薬ＨＤ | 1,643,000 | 2.90% | 61 | 63 | 60 | 61 | 501,900 | ▲ | 0.04% |
| 2024-11-22 | 4596 | 窪田製薬ＨＤ | 1,614,800 | 2.85% | 60 | 62 | 60 | 62 | 153,100 | ▼ | -0.04% |
| 2024-11-29 | 4596 | 窪田製薬ＨＤ | 1,542,800 | 2.73% | 62 | 63 | 61 | 63 | 226,300 | ▼ | -0.12% |
| 2024-12-04 | 4596 | 窪田製薬ＨＤ | 1,525,000 | 2.69% | 61 | 62 | 60 | 60 | 103,400 | ▼ | -0.04% |
| 2024-12-06 | 4596 | 窪田製薬ＨＤ | 1,525,600 | 2.70% | 59 | 59 | 58 | 58 | 149,500 | ▲ | 0.01% |
| 2024-12-09 | 4596 | 窪田製薬ＨＤ | 1,476,500 | 2.61% | 58 | 62 | 58 | 60 | 457,300 | ▼ | -0.09% |
| 2024-12-12 | 4596 | 窪田製薬ＨＤ | 1,535,700 | 2.71% | 59 | 61 | 58 | 59 | 464,400 | ▲ | 0.10% |
| 2024-12-13 | 4596 | 窪田製薬ＨＤ | 1,517,100 | 2.68% | 59 | 59 | 57 | 58 | 231,000 | ▼ | -0.02% |
| 2024-12-18 | 4596 | 窪田製薬ＨＤ | 1,444,400 | 2.55% | 57 | 58 | 56 | 57 | 231,400 | ▼ | -0.13% |
| 2024-12-25 | 4596 | 窪田製薬ＨＤ | 1,393,700 | 2.46% | 49 | 52 | 49 | 50 | 574,100 | ▼ | -0.08% |
| 2025-01-16 | 4596 | 窪田製薬ＨＤ | 1,356,400 | 2.38% | 50 | 51 | 49 | 49 | 221,000 | ▼ | -0.08% |
| 2025-01-27 | 4596 | 窪田製薬ＨＤ | 1,303,200 | 2.29% | 50 | 50 | 49 | 49 | 133,800 | ▼ | -0.08% |
| 2025-02-05 | 4596 | 窪田製薬ＨＤ | 1,248,000 | 2.17% | 48 | 49 | 48 | 48 | 111,800 | ▼ | -0.12% |
| 2025-02-05 | 4596 | 窪田製薬ＨＤ | 1,248,000 | 2.17% | 48 | 49 | 48 | 48 | 111,800 | ▼ | -0.12% |
| 2025-02-21 | 4596 | 窪田製薬ＨＤ | 1,284,400 | 2.24% | 50 | 53 | 49 | 52 | 920,500 | ▲ | 0.07% |
| 2025-02-25 | 4596 | 窪田製薬ＨＤ | 1,227,900 | 2.14% | 53 | 54 | 50 | 53 | 809,400 | ▼ | -0.10% |
| 2025-03-04 | 4596 | 窪田製薬ＨＤ | 1,204,600 | 2.08% | 50 | 51 | 49 | 50 | 158,600 | ▼ | -0.06% |
| 2025-03-05 | 4596 | 窪田製薬ＨＤ | 1,249,600 | 2.16% | 50 | 50 | 49 | 50 | 212,500 | ▲ | 0.08% |
| 2025-03-11 | 4596 | 窪田製薬ＨＤ | 1,278,600 | 2.21% | 49 | 50 | 48 | 49 | 233,400 | ▲ | 0.04% |
| 2025-03-14 | 4596 | 窪田製薬ＨＤ | 1,262,700 | 2.18% | 50 | 51 | 49 | 51 | 184,900 | ▼ | -0.02% |
| 2025-03-17 | 4596 | 窪田製薬ＨＤ | 1,201,700 | 2.07% | 53 | 53 | 50 | 51 | 623,600 | ▼ | -0.11% |
| 2025-03-18 | 4596 | 窪田製薬ＨＤ | 1,226,800 | 2.12% | 51 | 52 | 50 | 52 | 164,000 | ▲ | 0.05% |
| 2025-03-26 | 4596 | 窪田製薬ＨＤ | 1,285,800 | 2.22% | 50 | 51 | 49 | 51 | 366,400 | ▲ | 0.10% |
| 2025-03-28 | 4596 | 窪田製薬ＨＤ | 1,269,100 | 2.19% | 51 | 51 | 49 | 50 | 217,100 | ▼ | -0.03% |
| 2025-03-31 | 4596 | 窪田製薬ＨＤ | 1,287,900 | 2.22% | 50 | 75 | 47 | 49 | 7,423,500 | ▲ | 0.03% |
| 2025-04-01 | 4596 | 窪田製薬ＨＤ | 1,220,600 | 2.08% | 50 | 50 | 48 | 50 | 448,400 | ▼ | -0.14% |
| 2025-04-02 | 4596 | 窪田製薬ＨＤ | 1,276,800 | 2.18% | 49 | 49 | 48 | 48 | 223,600 | ▲ | 0.10% |
| 2025-04-10 | 4596 | 窪田製薬ＨＤ | 1,187,900 | 2.03% | 42 | 44 | 42 | 44 | 533,400 | ▼ | -0.15% |
| 2025-04-14 | 4596 | 窪田製薬ＨＤ | 1,229,000 | 2.10% | 44 | 46 | 44 | 45 | 248,600 | ▲ | 0.07% |
| 2025-04-15 | 4596 | 窪田製薬ＨＤ | 1,216,800 | 2.08% | 46 | 46 | 45 | 45 | 151,100 | ▼ | -0.02% |
| 2025-04-16 | 4596 | 窪田製薬ＨＤ | 1,379,400 | 2.36% | 45 | 53 | 42 | 44 | 7,000,500 | ▲ | 0.27% |
| 2024-07-26 | 4597 | ソレイジア | 1,717,300 | 0.78% | 44 | 48 | 40 | 41 | 60,555,900 | ▲ | 0.36% |
| 2024-07-29 | 4597 | ソレイジア | 0 | 0.00% | 44 | 59 | 43 | 59 | 90,105,700 | ▼ | -0.78% |
| 2024-09-06 | 4597 | ソレイジア | 1,287,300 | 0.59% | 45 | 46 | 42 | 42 | 13,899,800 | ▲ | 0.51% |
| 2024-09-09 | 4597 | ソレイジア | 0 | 0.00% | 40 | 46 | 38 | 45 | 16,958,900 | ▼ | -0.59% |
| 2024-09-18 | 4597 | ソレイジア | 1,231,000 | 0.56% | 45 | 50 | 45 | 48 | 26,752,100 | ▲ | 0.19% |
| 2024-09-19 | 4597 | ソレイジア | 1,055,400 | 0.48% | 47 | 49 | 46 | 49 | 10,750,200 | ▼ | -0.08% |
| 2024-09-20 | 4597 | ソレイジア | 1,110,800 | 0.50% | 49 | 49 | 47 | 48 | 5,101,800 | ▲ | 0.02% |
| 2024-09-24 | 4597 | ソレイジア | 1,336,100 | 0.61% | 47 | 47 | 44 | 45 | 8,311,200 | ▲ | 0.10% |
| 2024-09-25 | 4597 | ソレイジア | 1,790,300 | 0.82% | 44 | 54 | 43 | 49 | 35,454,000 | ▲ | 0.20% |
| 2024-09-26 | 4597 | ソレイジア | 2,151,300 | 0.98% | 49 | 50 | 47 | 48 | 10,032,600 | ▲ | 0.16% |
| 2024-09-27 | 4597 | ソレイジア | 1,223,800 | 0.56% | 48 | 49 | 46 | 47 | 11,509,200 | ▼ | -0.41% |
| 2024-09-30 | 4597 | ソレイジア | 0 | 0.00% | 42 | 47 | 41 | 45 | 18,130,100 | ▼ | -0.56% |
| 2024-10-11 | 4597 | ソレイジア | 1,169,700 | 0.53% | 42 | 42 | 40 | 40 | 6,571,100 | ▲ | 0.18% |
| 2024-10-15 | 4597 | ソレイジア | 928,300 | 0.42% | 40 | 42 | 39 | 41 | 6,599,600 | ▼ | -0.11% |
| 2024-10-16 | 4597 | ソレイジア | 1,527,200 | 0.70% | 40 | 42 | 39 | 41 | 4,941,100 | ▲ | 0.27% |
| 2024-10-17 | 4597 | ソレイジア | 1,381,500 | 0.63% | 41 | 41 | 39 | 40 | 5,919,100 | ▼ | -0.06% |
| 2024-10-18 | 4597 | ソレイジア | 944,100 | 0.43% | 40 | 42 | 40 | 42 | 4,563,900 | ▼ | -0.20% |
| 2024-10-22 | 4597 | ソレイジア | 1,536,900 | 0.70% | 42 | 42 | 40 | 41 | 7,004,200 | ▲ | 0.26% |
| 2024-10-25 | 4597 | ソレイジア | 666,000 | 0.30% | 42 | 43 | 40 | 41 | 10,039,700 | ▼ | -0.40% |
| 2024-11-08 | 4597 | ソレイジア | 1,150,300 | 0.52% | 46 | 46 | 44 | 46 | 14,676,300 | ▲ | 0.18% |
| 2024-11-11 | 4597 | ソレイジア | 921,100 | 0.42% | 44 | 46 | 44 | 45 | 9,613,600 | ▼ | -0.10% |
| 2024-11-13 | 4597 | ソレイジア | 1,174,400 | 0.53% | 45 | 46 | 43 | 44 | 12,840,500 | ▲ | 0.26% |
| 2024-11-14 | 4597 | ソレイジア | 956,900 | 0.43% | 45 | 46 | 44 | 45 | 12,329,300 | ▼ | -0.10% |
| 2024-11-19 | 4597 | ソレイジア | 1,173,300 | 0.53% | 45 | 45 | 43 | 44 | 7,089,200 | ▲ | 0.34% |
| 2024-11-20 | 4597 | ソレイジア | 1,017,200 | 0.46% | 44 | 45 | 43 | 44 | 5,740,400 | ▼ | -0.07% |
| 2024-11-27 | 4597 | ソレイジア | 1,244,500 | 0.56% | 54 | 54 | 50 | 53 | 21,343,500 | ▲ | 0.29% |
| 2024-11-28 | 4597 | ソレイジア | 1,434,300 | 0.65% | 53 | 59 | 53 | 57 | 45,230,600 | ▲ | 0.08% |
| 2024-11-29 | 4597 | ソレイジア | 1,777,500 | 0.81% | 57 | 59 | 53 | 53 | 36,371,700 | ▲ | 0.16% |
| 2024-12-02 | 4597 | ソレイジア | 1,614,800 | 0.73% | 52 | 53 | 49 | 50 | 28,676,700 | ▼ | -0.08% |
| 2024-12-03 | 4597 | ソレイジア | 1,335,800 | 0.61% | 48 | 52 | 47 | 50 | 32,434,100 | ▼ | -0.12% |
| 2024-12-04 | 4597 | ソレイジア | 1,667,100 | 0.76% | 50 | 50 | 45 | 46 | 21,856,700 | ▲ | 0.15% |
| 2024-12-05 | 4597 | ソレイジア | 1,371,700 | 0.62% | 46 | 47 | 44 | 44 | 10,632,500 | ▼ | -0.14% |
| 2024-12-06 | 4597 | ソレイジア | 925,900 | 0.42% | 44 | 45 | 42 | 44 | 21,073,800 | ▼ | -0.20% |
| 2024-12-12 | 4597 | ソレイジア | 1,302,600 | 0.59% | 44 | 46 | 43 | 43 | 13,942,000 | ▲ | 0.18% |
| 2024-12-13 | 4597 | ソレイジア | 1,044,200 | 0.47% | 44 | 45 | 43 | 45 | 8,315,200 | ▼ | -0.12% |
| 2024-12-19 | 4597 | ソレイジア | 1,151,600 | 0.52% | 42 | 43 | 41 | 42 | 21,028,300 | ▲ | 0.13% |
| 2024-12-20 | 4597 | ソレイジア | 1,021,100 | 0.46% | 42 | 43 | 41 | 41 | 21,642,400 | ▼ | -0.06% |
| 2025-01-16 | 4597 | ソレイジア | 1,233,400 | 0.56% | 34 | 36 | 33 | 33 | 8,067,600 | ▲ | 0.19% |
| 2025-01-17 | 4597 | ソレイジア | 1,314,500 | 0.60% | 33 | 34 | 33 | 33 | 5,216,800 | ▲ | 0.03% |
| 2025-01-20 | 4597 | ソレイジア | 875,800 | 0.40% | 33 | 36 | 33 | 35 | 9,491,200 | ▼ | -0.19% |
| 2025-01-23 | 4597 | ソレイジア | 1,448,600 | 0.66% | 35 | 36 | 33 | 34 | 7,283,100 | ▲ | 0.32% |
| 2025-01-24 | 4597 | ソレイジア | 1,671,500 | 0.76% | 34 | 35 | 33 | 34 | 4,829,100 | ▲ | 0.09% |
| 2025-01-27 | 4597 | ソレイジア | 890,000 | 0.40% | 35 | 42 | 35 | 39 | 23,415,100 | ▼ | -0.36% |
| 2025-01-30 | 4597 | ソレイジア | 1,112,800 | 0.50% | 38 | 39 | 36 | 37 | 12,763,500 | ▲ | 0.10% |
| 2025-01-30 | 4597 | ソレイジア | 1,112,800 | 0.50% | 38 | 39 | 36 | 37 | 12,763,500 | ▲ | 0.10% |
| 2025-01-31 | 4597 | ソレイジア | 1,004,100 | 0.45% | 37 | 37 | 36 | 37 | 7,433,000 | ▼ | -0.04% |
| 2025-01-31 | 4597 | ソレイジア | 1,004,100 | 0.45% | 37 | 37 | 36 | 37 | 7,433,000 | ▼ | -0.04% |
| 2025-02-04 | 4597 | ソレイジア | 1,290,700 | 0.59% | 36 | 37 | 35 | 36 | 8,587,300 | ▲ | 0.24% |
| 2025-02-04 | 4597 | ソレイジア | 1,290,700 | 0.59% | 36 | 37 | 35 | 36 | 8,587,300 | ▲ | 0.24% |
| 2025-02-07 | 4597 | ソレイジア | 1,340,000 | 0.61% | 37 | 38 | 37 | 37 | 5,867,900 | ▲ | 0.02% |
| 2025-02-07 | 4597 | ソレイジア | 1,340,000 | 0.61% | 37 | 38 | 37 | 37 | 5,867,900 | ▲ | 0.02% |
| 2025-02-10 | 4597 | ソレイジア | 571,900 | 0.26% | 37 | 40 | 37 | 39 | 8,962,900 | ▼ | -0.35% |
| 2025-02-10 | 4597 | ソレイジア | 571,900 | 0.26% | 37 | 40 | 37 | 39 | 8,962,900 | ▼ | -0.35% |
| 2025-02-17 | 4597 | ソレイジア | 1,159,900 | 0.53% | 39 | 40 | 38 | 39 | 5,110,100 | ▲ | 0.16% |
| 2025-02-18 | 4597 | ソレイジア | 1,457,800 | 0.66% | 39 | 39 | 37 | 37 | 3,877,100 | ▲ | 0.13% |
| 2025-02-19 | 4597 | ソレイジア | 998,700 | 0.45% | 37 | 38 | 36 | 37 | 4,803,200 | ▼ | -0.21% |
| 2025-02-20 | 4597 | ソレイジア | 1,109,600 | 0.50% | 36 | 38 | 36 | 37 | 4,179,500 | ▲ | 0.04% |
| 2025-02-25 | 4597 | ソレイジア | 1,074,800 | 0.49% | 36 | 37 | 36 | 36 | 1,731,200 | ▼ | -0.01% |
| 2025-02-26 | 4597 | ソレイジア | 1,150,900 | 0.52% | 36 | 37 | 35 | 36 | 2,438,100 | ▲ | 0.03% |
| 2025-02-27 | 4597 | ソレイジア | 1,017,000 | 0.46% | 35 | 36 | 35 | 36 | 1,646,900 | ▼ | -0.06% |
| 2025-02-28 | 4597 | ソレイジア | 1,371,100 | 0.62% | 35 | 36 | 34 | 34 | 5,129,900 | ▲ | 0.15% |
| 2025-03-03 | 4597 | ソレイジア | 1,232,800 | 0.56% | 35 | 38 | 34 | 37 | 6,307,700 | ▼ | -0.05% |
| 2025-03-04 | 4597 | ソレイジア | 1,342,300 | 0.61% | 36 | 37 | 35 | 36 | 6,289,900 | ▲ | 0.04% |
| 2025-03-05 | 4597 | ソレイジア | 1,575,300 | 0.72% | 37 | 37 | 36 | 36 | 3,108,300 | ▲ | 0.10% |
| 2025-03-06 | 4597 | ソレイジア | 1,801,300 | 0.82% | 37 | 37 | 35 | 35 | 3,182,000 | ▲ | 0.09% |
| 2025-03-10 | 4597 | ソレイジア | 1,553,500 | 0.71% | 36 | 37 | 35 | 36 | 4,077,000 | ▼ | -0.10% |
| 2025-03-14 | 4597 | ソレイジア | 444,300 | 0.20% | 37 | 42 | 37 | 41 | 10,899,700 | ▼ | -0.51% |
| 2025-03-21 | 4597 | ソレイジア | 1,573,500 | 0.72% | 43 | 44 | 40 | 41 | 14,230,100 | ▲ | 0.37% |
| 2025-03-24 | 4597 | ソレイジア | 1,879,200 | 0.86% | 40 | 41 | 39 | 39 | 7,708,700 | ▲ | 0.14% |
| 2025-03-25 | 4597 | ソレイジア | 2,028,300 | 0.92% | 38 | 39 | 37 | 39 | 7,003,900 | ▲ | 0.06% |
| 2025-03-26 | 4597 | ソレイジア | 1,780,000 | 0.81% | 38 | 39 | 38 | 38 | 1,822,900 | ▼ | -0.10% |
| 2025-03-27 | 4597 | ソレイジア | 1,515,600 | 0.69% | 38 | 39 | 36 | 36 | 6,476,900 | ▼ | -0.12% |
| 2025-03-28 | 4597 | ソレイジア | 1,100,200 | 0.50% | 37 | 39 | 37 | 38 | 4,005,600 | ▼ | -0.18% |
| 2025-03-31 | 4597 | ソレイジア | 944,700 | 0.43% | 37 | 38 | 35 | 36 | 6,069,900 | ▼ | -0.07% |
| 2025-04-02 | 4597 | ソレイジア | 1,929,800 | 0.88% | 36 | 37 | 34 | 35 | 7,349,600 | ▲ | 0.61% |
| 2025-04-03 | 4597 | ソレイジア | 2,101,500 | 0.96% | 34 | 35 | 33 | 33 | 6,831,200 | ▲ | 0.07% |
| 2025-04-04 | 4597 | ソレイジア | 2,850,100 | 1.30% | 32 | 34 | 30 | 31 | 10,433,200 | ▲ | 0.34% |
| 2025-04-07 | 4597 | ソレイジア | 1,083,400 | 0.49% | 27 | 31 | 27 | 27 | 7,200,000 | ▼ | -0.81% |
| 2025-04-09 | 4597 | ソレイジア | 1,309,600 | 0.59% | 30 | 31 | 28 | 30 | 6,117,600 | ▲ | 0.30% |
| 2025-04-14 | 4597 | ソレイジア | 1,387,900 | 0.63% | 32 | 33 | 31 | 32 | 2,331,700 | ▲ | 0.04% |
| 2025-04-15 | 4597 | ソレイジア | 843,100 | 0.38% | 32 | 34 | 32 | 34 | 2,296,700 | ▼ | -0.25% |
| 2024-04-19 | 4598 | デルタフライ | 41,800 | 0.50% | 812 | 817 | 792 | 794 | 226,500 | ▲ | 0.19% |
| 2024-04-22 | 4598 | デルタフライ | 35,700 | 0.43% | 805 | 810 | 796 | 805 | 50,300 | ▼ | -0.07% |
| 2024-04-26 | 4598 | デルタフライ | 44,400 | 0.53% | 798 | 804 | 772 | 778 | 292,300 | ▲ | 0.17% |
| 2024-05-01 | 4598 | デルタフライ | 33,100 | 0.40% | 735 | 747 | 717 | 730 | 202,400 | ▼ | -0.13% |
| 2024-07-04 | 4598 | デルタフライ | 43,000 | 0.52% | 673 | 686 | 603 | 610 | 627,300 | ▲ | 0.08% |
| 2024-07-04 | 4598 | デルタフライ | 43,000 | 0.52% | 673 | 686 | 603 | 610 | 627,300 | ▲ | 0.08% |
| 2024-07-05 | 4598 | デルタフライ | 26,100 | 0.31% | 608 | 640 | 599 | 605 | 320,200 | ▼ | -0.21% |
| 2024-10-29 | 4598 | デルタフライ | 71,400 | 0.84% | 531 | 540 | 492 | 533 | 1,210,600 | ▲ | 0.60% |
| 2024-10-31 | 4598 | デルタフライ | 53,100 | 0.58% | 546 | 566 | 535 | 558 | 423,400 | ▼ | -0.26% |
| 2024-11-01 | 4598 | デルタフライ | 83,600 | 0.92% | 543 | 658 | 543 | 658 | 1,807,300 | ▲ | 0.34% |
| 2024-11-05 | 4598 | デルタフライ | 74,500 | 0.82% | 659 | 697 | 631 | 682 | 2,816,900 | ▼ | -0.10% |
| 2024-11-06 | 4598 | デルタフライ | 112,100 | 1.24% | 672 | 680 | 624 | 637 | 2,207,600 | ▲ | 0.42% |
| 2024-11-07 | 4598 | デルタフライ | 93,500 | 1.03% | 627 | 641 | 601 | 610 | 1,010,500 | ▼ | -0.20% |
| 2024-11-08 | 4598 | デルタフライ | 99,400 | 1.10% | 601 | 643 | 596 | 638 | 766,100 | ▲ | 0.07% |
| 2024-11-11 | 4598 | デルタフライ | 77,400 | 0.85% | 635 | 680 | 630 | 674 | 733,300 | ▼ | -0.25% |
| 2024-11-12 | 4598 | デルタフライ | 105,800 | 1.17% | 690 | 715 | 678 | 678 | 797,800 | ▲ | 0.31% |
| 2024-11-13 | 4598 | デルタフライ | 80,800 | 0.89% | 659 | 674 | 644 | 656 | 446,700 | ▼ | -0.27% |
| 2024-11-14 | 4598 | デルタフライ | 94,900 | 1.05% | 657 | 689 | 637 | 679 | 482,500 | ▲ | 0.16% |
| 2024-11-15 | 4598 | デルタフライ | 102,400 | 1.13% | 612 | 614 | 579 | 579 | 1,359,600 | ▲ | 0.07% |
| 2024-11-18 | 4598 | デルタフライ | 58,100 | 0.64% | 569 | 584 | 513 | 516 | 947,100 | ▼ | -0.48% |
| 2024-11-19 | 4598 | デルタフライ | 42,400 | 0.47% | 520 | 548 | 517 | 541 | 537,900 | ▼ | -0.17% |
| 2024-11-27 | 4598 | デルタフライ | 113,200 | 1.25% | 545 | 547 | 503 | 529 | 2,115,500 | ▲ | 1.12% |
| 2024-11-28 | 4598 | デルタフライ | 137,300 | 1.48% | 516 | 527 | 490 | 490 | 943,500 | ▲ | 0.23% |
| 2024-11-29 | 4598 | デルタフライ | 122,000 | 1.32% | 487 | 499 | 480 | 492 | 396,800 | ▼ | -0.15% |
| 2024-12-02 | 4598 | デルタフライ | 117,200 | 1.26% | 494 | 500 | 482 | 486 | 186,200 | ▼ | -0.06% |
| 2024-12-03 | 4598 | デルタフライ | 106,300 | 1.15% | 488 | 496 | 482 | 485 | 196,900 | ▼ | -0.11% |
| 2024-12-04 | 4598 | デルタフライ | 133,400 | 1.44% | 489 | 489 | 468 | 481 | 307,800 | ▲ | 0.29% |
| 2024-12-05 | 4598 | デルタフライ | 97,900 | 1.06% | 497 | 509 | 490 | 491 | 635,800 | ▼ | -0.37% |
| 2024-12-06 | 4598 | デルタフライ | 85,400 | 0.92% | 490 | 513 | 483 | 507 | 293,600 | ▼ | -0.14% |
| 2024-12-09 | 4598 | デルタフライ | 66,700 | 0.72% | 507 | 515 | 496 | 496 | 167,300 | ▼ | -0.20% |
| 2024-12-12 | 4598 | デルタフライ | 241,100 | 2.48% | 748 | 765 | 661 | 685 | 9,323,800 | ▲ | 1.76% |
| 2024-12-16 | 4598 | デルタフライ | 204,400 | 2.10% | 627 | 725 | 624 | 706 | 5,579,800 | ▼ | -0.37% |
| 2024-12-17 | 4598 | デルタフライ | 104,900 | 1.07% | 692 | 719 | 681 | 718 | 1,659,900 | ▼ | -1.03% |
| 2024-12-18 | 4598 | デルタフライ | 71,600 | 0.73% | 720 | 740 | 681 | 692 | 1,242,000 | ▼ | -0.34% |
| 2024-12-19 | 4598 | デルタフライ | 45,000 | 0.46% | 677 | 719 | 672 | 715 | 1,043,000 | ▼ | -0.26% |
| 2024-12-20 | 4598 | デルタフライ | 61,000 | 0.62% | 700 | 721 | 672 | 677 | 764,300 | ▲ | 0.15% |
| 2024-12-23 | 4598 | デルタフライ | 29,900 | 0.30% | 667 | 685 | 646 | 660 | 649,400 | ▼ | -0.32% |
| 2024-12-30 | 4598 | デルタフライ | 52,700 | 0.54% | 570 | 579 | 560 | 567 | 365,900 | ▲ | 0.16% |
| 2025-01-06 | 4598 | デルタフライ | 29,600 | 0.30% | 560 | 562 | 547 | 556 | 329,700 | ▼ | -0.24% |
| 2025-03-04 | 4598 | デルタフライ | 105,100 | 1.08% | 598 | 627 | 588 | 608 | 525,500 | ▲ | 0.63% |
| 2025-03-05 | 4598 | デルタフライ | 136,500 | 1.40% | 613 | 628 | 543 | 577 | 936,500 | ▲ | 0.31% |
| 2025-03-06 | 4598 | デルタフライ | 115,200 | 1.18% | 570 | 574 | 552 | 570 | 305,800 | ▼ | -0.21% |
| 2025-03-07 | 4598 | デルタフライ | 123,400 | 1.26% | 560 | 575 | 553 | 563 | 202,600 | ▲ | 0.08% |
| 2025-03-10 | 4598 | デルタフライ | 103,300 | 1.06% | 560 | 564 | 546 | 564 | 268,600 | ▼ | -0.19% |
| 2025-03-12 | 4598 | デルタフライ | 91,700 | 0.94% | 555 | 586 | 553 | 575 | 171,300 | ▼ | -0.12% |
| 2025-03-13 | 4598 | デルタフライ | 82,300 | 0.84% | 579 | 589 | 575 | 581 | 119,500 | ▼ | -0.09% |
| 2025-03-21 | 4598 | デルタフライ | 77,300 | 0.79% | 594 | 610 | 586 | 610 | 207,400 | ▼ | -0.04% |
| 2025-03-24 | 4598 | デルタフライ | 81,900 | 0.84% | 603 | 605 | 581 | 581 | 203,800 | ▲ | 0.04% |
| 2025-03-26 | 4598 | デルタフライ | 88,700 | 0.91% | 591 | 602 | 565 | 568 | 255,300 | ▲ | 0.07% |
| 2025-03-27 | 4598 | デルタフライ | 87,200 | 0.89% | 575 | 577 | 556 | 560 | 220,600 | ▼ | -0.02% |
| 2025-03-28 | 4598 | デルタフライ | 68,100 | 0.69% | 565 | 585 | 565 | 582 | 190,200 | ▼ | -0.20% |
| 2025-04-01 | 4598 | デルタフライ | 41,000 | 0.42% | 570 | 581 | 554 | 558 | 231,500 | ▼ | -0.26% |
| 2025-04-02 | 4598 | デルタフライ | 82,200 | 0.84% | 577 | 610 | 568 | 572 | 508,200 | ▲ | 0.42% |
| 2025-04-03 | 4598 | デルタフライ | 99,500 | 1.02% | 532 | 567 | 531 | 542 | 391,400 | ▲ | 0.18% |
| 2025-04-04 | 4598 | デルタフライ | 56,300 | 0.57% | 532 | 540 | 485 | 502 | 773,700 | ▼ | -0.45% |
| 2025-04-08 | 4598 | デルタフライ | 0 | 0.00% | 449 | 482 | 447 | 478 | 388,100 | ▼ | -0.56% |
| 2025-04-15 | 4598 | デルタフライ | 62,300 | 0.64% | 472 | 477 | 450 | 460 | 826,300 | ▲ | 0.36% |
| 2025-04-16 | 4598 | デルタフライ | 57,900 | 0.59% | 462 | 464 | 428 | 430 | 581,500 | ▼ | -0.05% |
| 2024-04-25 | 4613 | 関西ペ | 1,070,770 | 0.50% | 2,030 | 2,035 | 2,011 | 2,028 | 829,300 | ▲ | 0.09% |
| 2024-04-26 | 4613 | 関西ペ | 601,987 | 0.28% | 2,013 | 2,060 | 2,009 | 2,060 | 3,068,000 | ▼ | -0.21% |
| 2024-06-27 | 4613 | 関西ペ | 1,072,156 | 0.50% | 2,534 | 2,567 | 2,527 | 2,557 | 1,081,600 | ▲ | 0.14% |
| 2024-07-01 | 4613 | 関西ペ | 1,402,400 | 0.66% | 2,600 | 2,605 | 2,558 | 2,559 | 939,000 | ▲ | 0.16% |
| 2024-07-02 | 4613 | 関西ペ | 1,510,858 | 0.71% | 2,569 | 2,576 | 2,549 | 2,553 | 1,036,000 | ▲ | 0.04% |
| 2024-07-30 | 4613 | 関西ペ | 1,705,455 | 0.81% | 2,430 | 2,464 | 2,408 | 2,426 | 1,752,200 | ▲ | 0.10% |
| 2024-08-02 | 4613 | 関西ペ | 1,897,450 | 0.90% | 2,406 | 2,417 | 2,338 | 2,346 | 1,852,500 | ▲ | 0.08% |
| 2024-08-07 | 4613 | 関西ペ | 2,126,955 | 1.01% | 2,341 | 2,440 | 2,341 | 2,394 | 1,841,300 | ▲ | 0.10% |
| 2024-08-09 | 4613 | 関西ペ | 2,388,349 | 1.13% | 2,455 | 2,514 | 2,433 | 2,470 | 2,622,100 | ▲ | 0.11% |
| 2024-08-13 | 4613 | 関西ペ | 2,672,244 | 1.26% | 2,460 | 2,498 | 2,447 | 2,496 | 1,421,500 | ▲ | 0.13% |
| 2024-08-15 | 4613 | 関西ペ | 2,776,174 | 1.31% | 2,520 | 2,537 | 2,499 | 2,511 | 901,200 | ▲ | 0.05% |
| 2024-08-16 | 4613 | 関西ペ | 2,684,295 | 1.27% | 2,550 | 2,576 | 2,530 | 2,549 | 998,100 | ▼ | -0.04% |
| 2024-09-06 | 4613 | 関西ペ | 2,551,477 | 1.21% | 2,683 | 2,709 | 2,659 | 2,675 | 1,383,800 | ▲ | 0.02% |
| 2024-09-10 | 4613 | 関西ペ | 2,490,385 | 1.18% | 2,691 | 2,715 | 2,670 | 2,708 | 1,060,000 | ▼ | -0.03% |
| 2024-09-11 | 4613 | 関西ペ | 2,531,934 | 1.20% | 2,686 | 2,693 | 2,640 | 2,668 | 946,500 | ▲ | 0.02% |
| 2024-09-18 | 4613 | 関西ペ | 2,754,326 | 1.30% | 2,627 | 2,650 | 2,563 | 2,602 | 1,276,200 | ▲ | 0.10% |
| 2024-09-19 | 4613 | 関西ペ | 2,670,662 | 1.26% | 2,600 | 2,628 | 2,584 | 2,596 | 1,067,600 | ▼ | -0.04% |
| 2024-09-20 | 4613 | 関西ペ | 2,466,620 | 1.17% | 2,582 | 2,598 | 2,513 | 2,551 | 3,363,200 | ▼ | -0.09% |
| 2024-09-26 | 4613 | 関西ペ | 1,367,456 | 0.64% | 2,599 | 2,656 | 2,594 | 2,652 | 1,792,700 | ▼ | -0.52% |
| 2024-10-03 | 4613 | 関西ペ | 1,111,610 | 0.59% | 2,509 | 2,525 | 2,487 | 2,509 | 1,316,800 | ▼ | -0.05% |
| 2024-10-15 | 4613 | 関西ペ | 920,224 | 0.49% | 2,495 | 2,531 | 2,485 | 2,530 | 1,138,500 | ▼ | -0.09% |
| 2024-10-16 | 4613 | 関西ペ | 974,232 | 0.52% | 2,506 | 2,531 | 2,489 | 2,507 | 689,400 | ▲ | 0.03% |
| 2024-10-18 | 4613 | 関西ペ | 1,187,007 | 0.63% | 2,492 | 2,506 | 2,470 | 2,486 | 1,029,300 | ▲ | 0.10% |
| 2024-10-25 | 4613 | 関西ペ | 1,419,022 | 0.75% | 2,494 | 2,497 | 2,432 | 2,444 | 592,400 | ▲ | 0.12% |
| 2024-10-30 | 4613 | 関西ペ | 1,118,358 | 0.59% | 2,480 | 2,495 | 2,470 | 2,470 | 1,657,600 | ▼ | -0.16% |
| 2024-10-31 | 4613 | 関西ペ | 1,228,154 | 0.65% | 2,487 | 2,505 | 2,475 | 2,500 | 861,200 | ▲ | 0.06% |
| 2024-11-05 | 4613 | 関西ペ | 1,461,784 | 0.78% | 2,452 | 2,458 | 2,428 | 2,428 | 773,200 | ▲ | 0.13% |
| 2024-11-07 | 4613 | 関西ペ | 1,588,522 | 0.84% | 2,431 | 2,440 | 2,394 | 2,417 | 1,454,100 | ▲ | 0.05% |
| 2024-11-08 | 4613 | 関西ペ | 1,711,956 | 0.91% | 2,426 | 2,466 | 2,421 | 2,425 | 1,330,700 | ▲ | 0.07% |
| 2024-11-13 | 4613 | 関西ペ | 1,671,051 | 0.89% | 2,198 | 2,202 | 2,150 | 2,157 | 2,686,900 | ▼ | -0.02% |
| 2024-11-15 | 4613 | 関西ペ | 1,819,847 | 0.97% | 2,122 | 2,160 | 2,113 | 2,120 | 2,287,800 | ▲ | 0.07% |
| 2024-11-18 | 4613 | 関西ペ | 2,075,364 | 1.11% | 2,114 | 2,145 | 2,100 | 2,135 | 1,953,000 | ▲ | 0.14% |
| 2024-11-21 | 4613 | 関西ペ | 2,387,181 | 1.27% | 2,107 | 2,136 | 2,107 | 2,124 | 1,027,900 | ▲ | 0.15% |
| 2024-11-22 | 4613 | 関西ペ | 2,202,512 | 1.17% | 2,117 | 2,136 | 2,101 | 2,101 | 1,157,300 | ▼ | -0.10% |
| 2024-11-25 | 4613 | 関西ペ | 1,971,174 | 1.05% | 2,107 | 2,134 | 2,100 | 2,122 | 2,910,300 | ▼ | -0.11% |
| 2024-11-27 | 4613 | 関西ペ | 2,074,887 | 1.10% | 2,138 | 2,161 | 2,092 | 2,106 | 1,711,200 | ▲ | 0.05% |
| 2024-11-28 | 4613 | 関西ペ | 2,009,697 | 1.07% | 2,100 | 2,140 | 2,100 | 2,125 | 1,511,700 | ▼ | -0.03% |
| 2024-12-03 | 4613 | 関西ペ | 2,073,025 | 1.10% | 2,154 | 2,165 | 2,147 | 2,151 | 907,000 | ▲ | 0.03% |
| 2024-12-11 | 4613 | 関西ペ | 1,893,664 | 1.01% | 2,180 | 2,180 | 2,160 | 2,172 | 782,800 | ▼ | -0.09% |
| 2024-12-16 | 4613 | 関西ペ | 1,810,558 | 0.96% | 2,189 | 2,200 | 2,156 | 2,162 | 778,000 | ▼ | -0.05% |
| 2024-12-17 | 4613 | 関西ペ | 1,870,515 | 1.00% | 2,159 | 2,193 | 2,157 | 2,165 | 969,300 | ▲ | 0.04% |
| 2024-12-18 | 4613 | 関西ペ | 1,762,585 | 0.94% | 2,165 | 2,206 | 2,165 | 2,183 | 1,146,100 | ▼ | -0.06% |
| 2024-12-26 | 4613 | 関西ペ | 1,676,694 | 0.89% | 2,255 | 2,262 | 2,239 | 2,249 | 646,300 | ▼ | -0.04% |
| 2025-01-06 | 4613 | 関西ペ | 1,705,864 | 0.91% | 2,256 | 2,262 | 2,218 | 2,218 | 953,300 | ▲ | 0.02% |
| 2025-01-08 | 4613 | 関西ペ | 1,659,117 | 0.88% | 2,240 | 2,253 | 2,195 | 2,197 | 1,069,400 | ▼ | -0.03% |
| 2025-01-10 | 4613 | 関西ペ | 1,466,009 | 0.78% | 2,157 | 2,166 | 2,099 | 2,115 | 1,124,900 | ▼ | -0.09% |
| 2025-01-14 | 4613 | 関西ペ | 1,496,464 | 0.80% | 2,100 | 2,130 | 2,088 | 2,122 | 1,150,300 | ▲ | 0.02% |
| 2025-01-15 | 4613 | 関西ペ | 1,407,975 | 0.75% | 2,122 | 2,127 | 2,072 | 2,079 | 1,013,900 | ▼ | -0.05% |
| 2025-01-22 | 4613 | 関西ペ | 1,504,209 | 0.80% | 2,112 | 2,127 | 2,098 | 2,102 | 467,700 | ▲ | 0.05% |
| 2025-01-23 | 4613 | 関西ペ | 1,346,648 | 0.72% | 2,089 | 2,109 | 2,081 | 2,102 | 545,800 | ▼ | -0.08% |
| 2025-01-24 | 4613 | 関西ペ | 1,303,769 | 0.69% | 2,109 | 2,117 | 2,085 | 2,085 | 411,300 | ▼ | -0.03% |
| 2025-02-03 | 4613 | 関西ペ | 1,320,870 | 0.70% | 2,075 | 2,084 | 2,027 | 2,041 | 1,119,100 | ▲ | 0.01% |
| 2025-02-03 | 4613 | 関西ペ | 1,320,870 | 0.70% | 2,075 | 2,084 | 2,027 | 2,041 | 1,119,100 | ▲ | 0.01% |
| 2025-02-10 | 4613 | 関西ペ | 1,609,686 | 0.86% | 2,100 | 2,220 | 2,087 | 2,184 | 3,195,500 | ▲ | 0.16% |
| 2025-02-10 | 4613 | 関西ペ | 1,609,686 | 0.86% | 2,100 | 2,220 | 2,087 | 2,184 | 3,195,500 | ▲ | 0.16% |
| 2025-02-12 | 4613 | 関西ペ | 1,807,957 | 0.96% | 2,177 | 2,178 | 2,131 | 2,147 | 1,768,300 | ▲ | 0.09% |
| 2025-02-12 | 4613 | 関西ペ | 1,807,957 | 0.96% | 2,177 | 2,178 | 2,131 | 2,147 | 1,768,300 | ▲ | 0.09% |
| 2025-02-14 | 4613 | 関西ペ | 1,888,689 | 1.01% | 2,170 | 2,178 | 2,149 | 2,167 | 418,300 | ▲ | 0.05% |
| 2025-02-21 | 4613 | 関西ペ | 1,818,234 | 0.97% | 2,213 | 2,232 | 2,189 | 2,195 | 1,284,200 | ▼ | -0.04% |
| 2025-02-26 | 4613 | 関西ペ | 1,876,969 | 1.00% | 2,220 | 2,237 | 2,199 | 2,229 | 784,500 | ▲ | 0.03% |
| 2025-03-06 | 4613 | 関西ペ | 2,081,831 | 1.11% | 2,135 | 2,191 | 2,127 | 2,191 | 933,400 | ▲ | 0.11% |
| 2025-03-11 | 4613 | 関西ペ | 2,016,753 | 1.07% | 2,225 | 2,226 | 2,157 | 2,185 | 1,359,400 | ▼ | -0.04% |
| 2025-03-12 | 4613 | 関西ペ | 2,144,138 | 1.14% | 2,203 | 2,263 | 2,199 | 2,253 | 1,319,500 | ▲ | 0.06% |
| 2025-04-03 | 4613 | 関西ペ | 2,174,135 | 1.22% | 2,084 | 2,143 | 2,083 | 2,134 | 869,900 | ▲ | 0.08% |
| 2025-04-07 | 4613 | 関西ペ | 2,763,367 | 1.55% | 2,011 | 2,053 | 1,986 | 2,002 | 1,817,500 | ▲ | 0.33% |
| 2025-04-11 | 4613 | 関西ペ | 2,864,163 | 1.60% | 2,076 | 2,097 | 2,049 | 2,097 | 758,400 | ▲ | 0.05% |
| 2024-10-25 | 4666 | パーク２４ | 1,337,470 | 0.78% | 1,827 | 1,827 | 1,800 | 1,809 | 611,300 | ▲ | 0.37% |
| 2024-11-01 | 4666 | パーク２４ | 530,879 | 0.31% | 1,890 | 1,900 | 1,877 | 1,889 | 715,100 | ▼ | -0.47% |
| 2024-12-16 | 4666 | パーク２４ | 873,757 | 0.51% | 1,851 | 1,870 | 1,840 | 1,848 | 1,416,300 | ▲ | 0.10% |
| 2024-12-17 | 4666 | パーク２４ | 742,529 | 0.43% | 1,920 | 2,047 | 1,878 | 2,020 | 6,436,600 | ▼ | -0.08% |
| 2024-12-18 | 4666 | パーク２４ | 916,167 | 0.53% | 2,020 | 2,146 | 2,004 | 2,124 | 6,620,500 | ▲ | 0.10% |
| 2024-12-19 | 4666 | パーク２４ | 840,228 | 0.49% | 2,098 | 2,221 | 2,093 | 2,200 | 4,042,700 | ▼ | -0.04% |
| 2025-01-23 | 4666 | パーク２４ | 876,929 | 0.51% | 2,035 | 2,067 | 2,020 | 2,058 | 1,191,100 | ▲ | 0.04% |
| 2025-01-28 | 4666 | パーク２４ | 1,045,618 | 0.61% | 2,063 | 2,131 | 2,046 | 2,120 | 1,662,900 | ▲ | 0.09% |
| 2025-02-03 | 4666 | パーク２４ | 1,216,892 | 0.71% | 2,034 | 2,060 | 2,026 | 2,039 | 878,800 | ▲ | 0.09% |
| 2025-02-03 | 4666 | パーク２４ | 1,216,892 | 0.71% | 2,034 | 2,060 | 2,026 | 2,039 | 878,800 | ▲ | 0.09% |
| 2025-02-05 | 4666 | パーク２４ | 1,184,039 | 0.69% | 2,050 | 2,235 | 2,034 | 2,174 | 2,943,700 | ▼ | -0.02% |
| 2025-02-05 | 4666 | パーク２４ | 1,184,039 | 0.69% | 2,050 | 2,235 | 2,034 | 2,174 | 2,943,700 | ▼ | -0.02% |
| 2025-02-10 | 4666 | パーク２４ | 1,216,083 | 0.71% | 2,108 | 2,120 | 2,087 | 2,097 | 402,400 | ▲ | 0.02% |
| 2025-02-10 | 4666 | パーク２４ | 1,216,083 | 0.71% | 2,108 | 2,120 | 2,087 | 2,097 | 402,400 | ▲ | 0.02% |
| 2025-02-13 | 4666 | パーク２４ | 1,165,392 | 0.68% | 2,057 | 2,090 | 2,052 | 2,078 | 707,700 | ▼ | -0.02% |
| 2025-02-19 | 4666 | パーク２４ | 1,233,773 | 0.72% | 2,040 | 2,052 | 2,016 | 2,050 | 765,900 | ▲ | 0.03% |
| 2025-02-28 | 4666 | パーク２４ | 1,386,144 | 0.81% | 2,050 | 2,054 | 2,004 | 2,027 | 1,014,400 | ▲ | 0.09% |
| 2025-03-12 | 4666 | パーク２４ | 1,550,575 | 0.90% | 1,975 | 2,030 | 1,967 | 2,007 | 868,400 | ▲ | 0.08% |
| 2025-03-14 | 4666 | パーク２４ | 1,778,455 | 1.03% | 1,990 | 2,028 | 1,989 | 2,009 | 1,048,100 | ▲ | 0.13% |
| 2025-03-17 | 4666 | パーク２４ | 1,596,821 | 0.93% | 1,922 | 2,026 | 1,905 | 2,006 | 1,809,900 | ▼ | -0.09% |
| 2025-03-18 | 4666 | パーク２４ | 1,517,676 | 0.88% | 2,022 | 2,062 | 2,008 | 2,050 | 1,220,300 | ▼ | -0.05% |
| 2025-03-26 | 4666 | パーク２４ | 1,338,729 | 0.78% | 2,050 | 2,089 | 2,048 | 2,053 | 863,900 | ▼ | -0.09% |
| 2025-04-01 | 4666 | パーク２４ | 1,374,315 | 0.80% | 2,080 | 2,089 | 2,049 | 2,050 | 503,800 | ▲ | 0.02% |
| 2024-09-13 | 4668 | 明光ネット | 141,123 | 0.50% | 676 | 680 | 674 | 679 | 63,900 | ▲ | 0.03% |
| 2024-09-19 | 4668 | 明光ネット | 136,725 | 0.49% | 688 | 689 | 683 | 683 | 36,700 | ▼ | -0.01% |
| 2024-09-24 | 4668 | 明光ネット | 141,763 | 0.50% | 684 | 685 | 680 | 682 | 57,500 | ▲ | 0.01% |
| 2024-09-26 | 4668 | 明光ネット | 135,396 | 0.48% | 682 | 692 | 682 | 692 | 88,900 | ▼ | -0.02% |
| 2024-10-08 | 4668 | 明光ネット | 144,252 | 0.51% | 686 | 686 | 678 | 679 | 51,500 | ▲ | 0.03% |
| 2024-10-09 | 4668 | 明光ネット | 135,361 | 0.48% | 684 | 686 | 681 | 682 | 41,300 | ▼ | -0.03% |
| 2024-10-11 | 4668 | 明光ネット | 143,888 | 0.51% | 687 | 687 | 663 | 663 | 186,200 | ▲ | 0.03% |
| 2024-10-31 | 4668 | 明光ネット | 133,171 | 0.47% | 673 | 682 | 672 | 679 | 77,800 | ▼ | -0.04% |
| 2024-11-05 | 4668 | 明光ネット | 140,294 | 0.50% | 680 | 684 | 678 | 681 | 43,900 | ▲ | 0.03% |
| 2024-11-06 | 4668 | 明光ネット | 138,104 | 0.49% | 685 | 686 | 680 | 685 | 58,500 | ▼ | -0.01% |
| 2024-11-08 | 4668 | 明光ネット | 140,363 | 0.50% | 695 | 699 | 691 | 694 | 55,600 | ▲ | 0.01% |
| 2024-11-18 | 4668 | 明光ネット | 138,582 | 0.49% | 698 | 710 | 698 | 710 | 72,200 | ▼ | -0.01% |
| 2024-11-20 | 4668 | 明光ネット | 140,710 | 0.50% | 716 | 718 | 712 | 715 | 53,600 | ▲ | 0.01% |
| 2024-11-21 | 4668 | 明光ネット | 138,117 | 0.49% | 717 | 718 | 712 | 714 | 37,600 | ▼ | -0.01% |
| 2024-11-27 | 4668 | 明光ネット | 140,130 | 0.50% | 718 | 718 | 710 | 714 | 18,900 | ▲ | 0.01% |
| 2024-11-28 | 4668 | 明光ネット | 133,048 | 0.47% | 712 | 721 | 711 | 721 | 70,200 | ▼ | -0.03% |
| 2024-07-09 | 4680 | ラウンドワン | 1,465,570 | 0.50% | 821 | 830 | 805 | 809 | 2,689,800 | ▲ | 0.06% |
| 2024-07-10 | 4680 | ラウンドワン | 1,729,248 | 0.60% | 815 | 835 | 808 | 832 | 2,276,100 | ▲ | 0.09% |
| 2024-07-12 | 4680 | ラウンドワン | 1,571,437 | 0.54% | 822 | 848 | 822 | 842 | 2,441,900 | ▼ | -0.05% |
| 2024-07-22 | 4680 | ラウンドワン | 1,740,326 | 0.60% | 866 | 885 | 866 | 866 | 2,504,200 | ▲ | 0.05% |
| 2024-07-23 | 4680 | ラウンドワン | 1,696,278 | 0.58% | 881 | 903 | 875 | 891 | 3,029,400 | ▼ | -0.02% |
| 2024-07-24 | 4680 | ラウンドワン | 2,036,101 | 0.70% | 919 | 935 | 882 | 883 | 4,990,200 | ▲ | 0.12% |
| 2024-07-25 | 4680 | ラウンドワン | 1,909,472 | 0.66% | 860 | 880 | 858 | 861 | 2,430,100 | ▼ | -0.03% |
| 2024-08-05 | 4680 | ラウンドワン | 1,215,683 | 0.42% | 703 | 730 | 642 | 662 | 6,241,300 | ▼ | -0.24% |
| 2024-07-30 | 4704 | トレンド | 852,107 | 0.60% | 7,085 | 7,321 | 6,981 | 7,276 | 1,777,500 | ▲ | 0.19% |
| 2024-07-31 | 4704 | トレンド | 835,458 | 0.59% | 7,203 | 7,331 | 7,123 | 7,249 | 792,000 | ▼ | -0.01% |
| 2024-08-09 | 4704 | トレンド | 689,288 | 0.48% | 7,742 | 7,742 | 7,742 | 7,742 | 200,000 | ▼ | -0.10% |
| 2024-08-13 | 4704 | トレンド | 830,086 | 0.58% | 8,000 | 8,451 | 7,973 | 8,235 | 4,166,400 | ▲ | 0.09% |
| 2024-08-15 | 4704 | トレンド | 856,651 | 0.60% | 8,152 | 8,226 | 8,098 | 8,200 | 563,400 | ▲ | 0.02% |
| 2024-08-22 | 4704 | トレンド | 832,053 | 0.59% | 8,416 | 8,528 | 8,394 | 8,523 | 524,600 | ▼ | -0.01% |
| 2024-08-30 | 4704 | トレンド | 658,185 | 0.46% | 8,656 | 8,731 | 8,601 | 8,731 | 910,300 | ▼ | -0.12% |
| 2024-05-28 | 4714 | リソー教育 | 1,109,791 | 0.71% | 257 | 258 | 249 | 249 | 468,900 | ▲ | 0.53% |
| 2024-05-29 | 4714 | リソー教育 | 1,088,704 | 0.69% | 245 | 275 | 245 | 260 | 4,613,600 | ▼ | -0.02% |
| 2024-05-30 | 4714 | リソー教育 | 996,700 | 0.58% | 253 | 266 | 253 | 262 | 1,276,800 | ▼ | -0.10% |
| 2024-05-31 | 4714 | リソー教育 | 1,063,710 | 0.61% | 265 | 268 | 247 | 249 | 1,646,300 | ▲ | 0.03% |
| 2024-06-03 | 4714 | リソー教育 | 1,203,529 | 0.70% | 247 | 247 | 243 | 243 | 528,200 | ▲ | 0.08% |
| 2024-06-05 | 4714 | リソー教育 | 944,190 | 0.54% | 238 | 245 | 235 | 244 | 860,700 | ▼ | -0.15% |
| 2024-06-10 | 4714 | リソー教育 | 818,263 | 0.47% | 243 | 245 | 240 | 243 | 338,800 | ▼ | -0.07% |
| 2025-01-08 | 4736 | 日本ラッド | 31,100 | 0.58% | 1,040 | 1,255 | 953 | 1,157 | 2,857,200 | ▲ | 0.37% |
| 2025-01-09 | 4736 | 日本ラッド | 50,700 | 0.94% | 962 | 965 | 857 | 857 | 1,004,800 | ▲ | 0.36% |
| 2025-01-14 | 4736 | 日本ラッド | 55,200 | 1.03% | 786 | 800 | 768 | 777 | 203,200 | ▲ | 0.09% |
| 2025-01-16 | 4736 | 日本ラッド | 69,300 | 1.29% | 799 | 808 | 753 | 753 | 216,200 | ▲ | 0.26% |
| 2025-01-17 | 4736 | 日本ラッド | 62,600 | 1.16% | 750 | 777 | 744 | 763 | 88,800 | ▼ | -0.13% |
| 2025-01-23 | 4736 | 日本ラッド | 47,300 | 0.88% | 806 | 844 | 790 | 794 | 108,600 | ▼ | -0.27% |
| 2025-01-27 | 4736 | 日本ラッド | 40,800 | 0.76% | 829 | 842 | 811 | 830 | 80,000 | ▼ | -0.12% |
| 2025-01-28 | 4736 | 日本ラッド | 52,400 | 0.97% | 815 | 815 | 788 | 796 | 98,600 | ▲ | 0.20% |
| 2025-01-29 | 4736 | 日本ラッド | 48,000 | 0.89% | 797 | 812 | 796 | 810 | 45,000 | ▼ | -0.07% |
| 2025-01-30 | 4736 | 日本ラッド | 50,600 | 0.94% | 807 | 813 | 790 | 791 | 48,200 | ▲ | 0.04% |
| 2025-01-30 | 4736 | 日本ラッド | 50,600 | 0.94% | 807 | 813 | 790 | 791 | 48,200 | ▲ | 0.04% |
| 2025-02-03 | 4736 | 日本ラッド | 54,100 | 1.01% | 766 | 775 | 753 | 768 | 68,000 | ▲ | 0.07% |
| 2025-02-03 | 4736 | 日本ラッド | 54,100 | 1.01% | 766 | 775 | 753 | 768 | 68,000 | ▲ | 0.07% |
| 2025-02-04 | 4736 | 日本ラッド | 49,600 | 0.92% | 785 | 808 | 754 | 790 | 180,300 | ▼ | -0.08% |
| 2025-02-04 | 4736 | 日本ラッド | 49,600 | 0.92% | 785 | 808 | 754 | 790 | 180,300 | ▼ | -0.08% |
| 2025-02-06 | 4736 | 日本ラッド | 55,300 | 1.03% | 801 | 814 | 783 | 783 | 92,200 | ▲ | 0.10% |
| 2025-02-06 | 4736 | 日本ラッド | 55,300 | 1.03% | 801 | 814 | 783 | 783 | 92,200 | ▲ | 0.10% |
| 2025-02-07 | 4736 | 日本ラッド | 42,900 | 0.80% | 785 | 855 | 785 | 845 | 181,000 | ▼ | -0.23% |
| 2025-02-07 | 4736 | 日本ラッド | 42,900 | 0.80% | 785 | 855 | 785 | 845 | 181,000 | ▼ | -0.23% |
| 2025-02-10 | 4736 | 日本ラッド | 49,400 | 0.92% | 845 | 919 | 836 | 898 | 410,100 | ▲ | 0.12% |
| 2025-02-10 | 4736 | 日本ラッド | 49,400 | 0.92% | 845 | 919 | 836 | 898 | 410,100 | ▲ | 0.12% |
| 2025-02-13 | 4736 | 日本ラッド | 47,600 | 0.88% | 898 | 903 | 862 | 873 | 112,400 | ▼ | -0.04% |
| 2025-02-14 | 4736 | 日本ラッド | 41,100 | 0.76% | 861 | 885 | 851 | 859 | 85,200 | ▼ | -0.12% |
| 2025-02-17 | 4736 | 日本ラッド | 35,400 | 0.66% | 850 | 914 | 830 | 895 | 142,600 | ▼ | -0.09% |
| 2025-02-18 | 4736 | 日本ラッド | 37,800 | 0.70% | 907 | 907 | 877 | 884 | 45,500 | ▲ | 0.03% |
| 2025-02-19 | 4736 | 日本ラッド | 36,700 | 0.68% | 881 | 881 | 851 | 851 | 50,200 | ▼ | -0.01% |
| 2025-02-26 | 4736 | 日本ラッド | 27,600 | 0.51% | 808 | 818 | 785 | 792 | 54,700 | ▼ | -0.17% |
| 2025-02-28 | 4736 | 日本ラッド | 25,200 | 0.47% | 783 | 789 | 761 | 771 | 46,300 | ▼ | -0.04% |
| 2024-05-27 | 4751 | サイバー | 2,544,749 | 0.50% | 988 | 997 | 959 | 966 | 8,279,800 | ▲ | 0.19% |
| 2024-05-31 | 4751 | サイバー | 2,279,767 | 0.45% | 936 | 950 | 935 | 946 | 6,075,900 | ▼ | -0.04% |
| 2024-07-25 | 4751 | サイバー | 2,627,445 | 0.51% | 951 | 957 | 943 | 951 | 3,804,600 | ▲ | 0.07% |
| 2024-07-29 | 4751 | サイバー | 2,407,298 | 0.47% | 950 | 984 | 950 | 978 | 3,965,600 | ▼ | -0.04% |
| 2024-07-30 | 4751 | サイバー | 2,645,317 | 0.52% | 970 | 977 | 961 | 965 | 2,722,800 | ▲ | 0.05% |
| 2024-07-31 | 4751 | サイバー | 3,435,281 | 0.67% | 966 | 975 | 941 | 966 | 7,345,800 | ▲ | 0.15% |
| 2024-08-01 | 4751 | サイバー | 2,317,948 | 0.45% | 1,029 | 1,032 | 973 | 1,005 | 15,539,000 | ▼ | -0.22% |
| 2024-10-30 | 4751 | サイバー | 2,759,679 | 0.54% | 1,041 | 1,049 | 1,027 | 1,039 | 6,890,500 | ▲ | 0.08% |
| 2024-11-06 | 4751 | サイバー | 2,286,928 | 0.45% | 1,019 | 1,045 | 1,015 | 1,030 | 6,340,200 | ▼ | -0.09% |
| 2024-12-30 | 4751 | サイバー | 2,607,102 | 0.51% | 1,114 | 1,117 | 1,096 | 1,096 | 2,162,100 | ▲ | 0.10% |
| 2025-01-07 | 4751 | サイバー | 2,404,996 | 0.47% | 1,099 | 1,106 | 1,066 | 1,071 | 3,418,700 | ▼ | -0.04% |
| 2024-05-22 | 4813 | ＡＣＣＥＳＳ | 200,487 | 0.50% | 1,576 | 1,581 | 1,511 | 1,520 | 681,800 | ▲ | 0.14% |
| 2024-05-23 | 4813 | ＡＣＣＥＳＳ | 239,489 | 0.60% | 1,560 | 1,560 | 1,466 | 1,470 | 774,500 | ▲ | 0.09% |
| 2024-05-27 | 4813 | ＡＣＣＥＳＳ | 282,718 | 0.71% | 1,445 | 1,455 | 1,415 | 1,455 | 586,600 | ▲ | 0.10% |
| 2024-05-28 | 4813 | ＡＣＣＥＳＳ | 324,521 | 0.81% | 1,472 | 1,472 | 1,420 | 1,455 | 405,200 | ▲ | 0.10% |
| 2024-05-31 | 4813 | ＡＣＣＥＳＳ | 361,050 | 0.90% | 1,385 | 1,426 | 1,375 | 1,383 | 857,800 | ▲ | 0.08% |
| 2024-06-03 | 4813 | ＡＣＣＥＳＳ | 329,537 | 0.82% | 1,463 | 1,555 | 1,377 | 1,440 | 2,671,100 | ▼ | -0.08% |
| 2024-06-04 | 4813 | ＡＣＣＥＳＳ | 299,918 | 0.75% | 1,440 | 1,569 | 1,440 | 1,514 | 2,000,400 | ▼ | -0.06% |
| 2024-06-06 | 4813 | ＡＣＣＥＳＳ | 266,922 | 0.66% | 1,499 | 1,529 | 1,478 | 1,515 | 651,100 | ▼ | -0.08% |
| 2024-06-07 | 4813 | ＡＣＣＥＳＳ | 236,518 | 0.59% | 1,504 | 1,585 | 1,478 | 1,535 | 1,027,200 | ▼ | -0.07% |
| 2024-06-11 | 4813 | ＡＣＣＥＳＳ | 192,000 | 0.48% | 1,390 | 1,424 | 1,375 | 1,393 | 686,200 | ▼ | -0.10% |
| 2025-03-31 | 4813 | ＡＣＣＥＳＳ | 204,469 | 0.51% | 836 | 838 | 793 | 796 | 555,400 | ▲ | 0.10% |
| 2025-04-02 | 4813 | ＡＣＣＥＳＳ | 188,651 | 0.47% | 793 | 796 | 775 | 796 | 193,400 | ▼ | -0.04% |
| 2025-04-04 | 4813 | ＡＣＣＥＳＳ | 244,458 | 0.61% | 775 | 777 | 721 | 743 | 538,100 | ▲ | 0.14% |
| 2025-04-07 | 4813 | ＡＣＣＥＳＳ | 189,257 | 0.47% | 670 | 686 | 642 | 649 | 479,200 | ▼ | -0.14% |
| 2025-04-16 | 4813 | ＡＣＣＥＳＳ | 209,748 | 0.52% | 720 | 736 | 703 | 709 | 189,000 | ▲ | 0.05% |
| 2025-04-15 | 4814 | ネクスウェア | 65,100 | 0.50% | 152 | 166 | 149 | 151 | 1,681,000 | ▲ | 0.06% |
| 2025-04-16 | 4814 | ネクスウェア | 10,900 | 0.08% | 153 | 163 | 150 | 153 | 929,200 | ▼ | -0.42% |
| 2024-11-21 | 4833 | Ｄｅｆコン | 203,100 | 0.69% | 82 | 109 | 82 | 109 | 13,159,400 | ▲ | 0.55% |
| 2024-11-22 | 4833 | Ｄｅｆコン | 413,300 | 1.41% | 118 | 130 | 94 | 95 | 10,231,300 | ▲ | 0.72% |
| 2024-11-25 | 4833 | Ｄｅｆコン | 395,800 | 1.35% | 92 | 94 | 90 | 92 | 1,193,500 | ▼ | -0.05% |
| 2024-11-26 | 4833 | Ｄｅｆコン | 563,900 | 1.92% | 92 | 116 | 91 | 96 | 12,936,500 | ▲ | 0.56% |
| 2024-11-27 | 4833 | Ｄｅｆコン | 552,800 | 1.88% | 92 | 93 | 86 | 87 | 1,680,800 | ▼ | -0.04% |
| 2024-12-03 | 4833 | Ｄｅｆコン | 521,500 | 1.77% | 86 | 89 | 85 | 89 | 274,400 | ▼ | -0.10% |
| 2024-12-04 | 4833 | Ｄｅｆコン | 546,300 | 1.86% | 90 | 97 | 89 | 95 | 984,700 | ▲ | 0.09% |
| 2024-12-11 | 4833 | Ｄｅｆコン | 514,900 | 1.75% | 94 | 98 | 93 | 97 | 896,600 | ▼ | -0.11% |
| 2024-12-13 | 4833 | Ｄｅｆコン | 545,200 | 1.86% | 92 | 97 | 90 | 93 | 501,300 | ▲ | 0.11% |
| 2024-12-16 | 4833 | Ｄｅｆコン | 573,700 | 1.95% | 93 | 100 | 92 | 97 | 1,207,600 | ▲ | 0.08% |
| 2024-12-17 | 4833 | Ｄｅｆコン | 532,900 | 1.81% | 99 | 109 | 97 | 108 | 2,557,700 | ▼ | -0.13% |
| 2024-12-18 | 4833 | Ｄｅｆコン | 510,200 | 1.74% | 106 | 106 | 96 | 96 | 1,745,900 | ▼ | -0.07% |
| 2024-12-19 | 4833 | Ｄｅｆコン | 471,100 | 1.60% | 92 | 97 | 92 | 97 | 825,400 | ▼ | -0.13% |
| 2024-12-23 | 4833 | Ｄｅｆコン | 545,400 | 1.86% | 95 | 95 | 86 | 88 | 1,123,900 | ▲ | 0.26% |
| 2024-12-25 | 4833 | Ｄｅｆコン | 514,600 | 1.75% | 83 | 86 | 81 | 86 | 531,900 | ▼ | -0.11% |
| 2025-01-08 | 4833 | Ｄｅｆコン | 489,200 | 1.66% | 83 | 85 | 79 | 82 | 532,000 | ▼ | -0.09% |
| 2025-01-10 | 4833 | Ｄｅｆコン | 442,800 | 1.51% | 82 | 82 | 80 | 80 | 147,400 | ▼ | -0.14% |
| 2025-01-14 | 4833 | Ｄｅｆコン | 421,300 | 1.43% | 82 | 82 | 79 | 79 | 165,200 | ▼ | -0.08% |
| 2025-01-17 | 4833 | Ｄｅｆコン | 391,200 | 1.33% | 78 | 78 | 76 | 77 | 297,400 | ▼ | -0.09% |
| 2025-01-20 | 4833 | Ｄｅｆコン | 378,900 | 1.29% | 77 | 82 | 76 | 81 | 182,300 | ▼ | -0.04% |
| 2025-01-23 | 4833 | Ｄｅｆコン | 342,500 | 1.16% | 82 | 82 | 80 | 80 | 85,000 | ▼ | -0.13% |
| 2025-01-29 | 4833 | Ｄｅｆコン | 312,800 | 1.06% | 83 | 84 | 82 | 84 | 85,500 | ▼ | -0.09% |
| 2025-01-31 | 4833 | Ｄｅｆコン | 285,100 | 0.97% | 86 | 88 | 84 | 84 | 447,200 | ▼ | -0.09% |
| 2025-01-31 | 4833 | Ｄｅｆコン | 285,100 | 0.97% | 86 | 88 | 84 | 84 | 447,200 | ▼ | -0.09% |
| 2025-02-06 | 4833 | Ｄｅｆコン | 262,200 | 0.89% | 85 | 88 | 84 | 88 | 192,500 | ▼ | -0.07% |
| 2025-02-06 | 4833 | Ｄｅｆコン | 262,200 | 0.89% | 85 | 88 | 84 | 88 | 192,500 | ▼ | -0.07% |
| 2025-02-10 | 4833 | Ｄｅｆコン | 267,900 | 0.91% | 88 | 89 | 87 | 88 | 121,400 | ▲ | 0.02% |
| 2025-02-10 | 4833 | Ｄｅｆコン | 267,900 | 0.91% | 88 | 89 | 87 | 88 | 121,400 | ▲ | 0.02% |
| 2025-02-12 | 4833 | Ｄｅｆコン | 231,000 | 0.78% | 89 | 91 | 88 | 89 | 261,500 | ▼ | -0.13% |
| 2025-02-12 | 4833 | Ｄｅｆコン | 231,000 | 0.78% | 89 | 91 | 88 | 89 | 261,500 | ▼ | -0.13% |
| 2025-02-13 | 4833 | Ｄｅｆコン | 241,100 | 0.82% | 91 | 91 | 89 | 89 | 163,900 | ▲ | 0.03% |
| 2025-02-17 | 4833 | Ｄｅｆコン | 196,200 | 0.66% | 81 | 85 | 80 | 83 | 485,700 | ▼ | -0.15% |
| 2025-02-25 | 4833 | Ｄｅｆコン | 173,300 | 0.59% | 82 | 84 | 82 | 82 | 202,100 | ▼ | -0.07% |
| 2025-03-05 | 4833 | Ｄｅｆコン | 136,900 | 0.46% | 77 | 80 | 76 | 78 | 100,600 | ▼ | -0.12% |
| 2025-03-21 | 4833 | Ｄｅｆコン | 162,200 | 0.55% | 85 | 87 | 83 | 86 | 227,700 | ▲ | 0.09% |
| 2025-03-25 | 4833 | Ｄｅｆコン | 202,700 | 0.69% | 84 | 110 | 82 | 100 | 1,752,000 | ▲ | 0.13% |
| 2025-03-27 | 4833 | Ｄｅｆコン | 154,300 | 0.52% | 87 | 87 | 83 | 83 | 432,200 | ▼ | -0.16% |
| 2025-04-02 | 4833 | Ｄｅｆコン | 191,200 | 0.65% | 77 | 77 | 73 | 73 | 309,000 | ▲ | 0.13% |
| 2025-04-03 | 4833 | Ｄｅｆコン | 222,300 | 0.75% | 70 | 73 | 68 | 70 | 428,400 | ▲ | 0.09% |
| 2025-04-04 | 4833 | Ｄｅｆコン | 170,000 | 0.58% | 69 | 73 | 64 | 67 | 1,287,900 | ▼ | -0.17% |
| 2025-04-08 | 4833 | Ｄｅｆコン | 139,900 | 0.47% | 65 | 70 | 64 | 67 | 727,800 | ▼ | -0.10% |
| 2025-04-09 | 4833 | Ｄｅｆコン | 155,700 | 0.53% | 67 | 70 | 65 | 69 | 369,800 | ▲ | 0.06% |
| 2025-04-10 | 4833 | Ｄｅｆコン | 138,700 | 0.47% | 73 | 73 | 69 | 70 | 268,500 | ▼ | -0.06% |
| 2025-04-16 | 4833 | Ｄｅｆコン | 172,000 | 0.58% | 84 | 84 | 78 | 78 | 970,000 | ▲ | 0.26% |
| 2024-03-01 | 4880 | セルソース | 312,522 | 1.57% | 1,364 | 1,430 | 1,364 | 1,414 | 291,300 | ▼ | -0.04% |
| 2024-03-04 | 4880 | セルソース | 321,133 | 1.62% | 1,421 | 1,427 | 1,358 | 1,405 | 205,700 | ▲ | 0.05% |
| 2024-03-05 | 4880 | セルソース | 311,489 | 1.57% | 1,375 | 1,403 | 1,370 | 1,379 | 145,700 | ▼ | -0.05% |
| 2024-03-06 | 4880 | セルソース | 322,681 | 1.62% | 1,437 | 1,539 | 1,430 | 1,500 | 497,200 | ▲ | 0.05% |
| 2024-03-08 | 4880 | セルソース | 341,663 | 1.72% | 1,411 | 1,467 | 1,403 | 1,440 | 237,700 | ▲ | 0.09% |
| 2024-03-11 | 4880 | セルソース | 381,479 | 1.92% | 1,499 | 1,525 | 1,380 | 1,405 | 288,000 | ▲ | 0.19% |
| 2024-03-12 | 4880 | セルソース | 362,005 | 1.82% | 1,387 | 1,650 | 1,381 | 1,499 | 1,317,200 | ▼ | -0.09% |
| 2024-03-18 | 4880 | セルソース | 351,293 | 1.77% | 1,461 | 1,502 | 1,445 | 1,451 | 185,700 | ▼ | -0.05% |
| 2024-03-28 | 4880 | セルソース | 334,578 | 1.68% | 1,450 | 1,525 | 1,450 | 1,487 | 137,000 | ▼ | -0.09% |
| 2024-03-29 | 4880 | セルソース | 340,579 | 1.71% | 1,488 | 1,509 | 1,424 | 1,445 | 147,900 | ▲ | 0.03% |
| 2024-04-01 | 4880 | セルソース | 332,283 | 1.67% | 1,471 | 1,484 | 1,438 | 1,438 | 97,800 | ▼ | -0.04% |
| 2024-04-08 | 4880 | セルソース | 309,688 | 1.56% | 1,467 | 1,527 | 1,449 | 1,487 | 172,300 | ▼ | -0.10% |
| 2024-04-12 | 4880 | セルソース | 296,126 | 1.49% | 1,477 | 1,510 | 1,465 | 1,473 | 96,100 | ▼ | -0.07% |
| 2024-04-19 | 4880 | セルソース | 273,727 | 1.38% | 1,533 | 1,535 | 1,464 | 1,467 | 176,500 | ▼ | -0.11% |
| 2024-04-26 | 4880 | セルソース | 296,494 | 1.49% | 1,509 | 1,556 | 1,497 | 1,522 | 216,300 | ▲ | 0.11% |
| 2024-05-14 | 4880 | セルソース | 277,002 | 1.39% | 1,444 | 1,491 | 1,444 | 1,491 | 52,600 | ▼ | -0.10% |
| 2024-05-17 | 4880 | セルソース | 279,349 | 1.41% | 1,399 | 1,421 | 1,382 | 1,420 | 74,700 | ▲ | 0.02% |
| 2024-05-20 | 4880 | セルソース | 276,455 | 1.39% | 1,429 | 1,442 | 1,406 | 1,419 | 68,100 | ▼ | -0.02% |
| 2024-05-24 | 4880 | セルソース | 277,357 | 1.40% | 1,324 | 1,363 | 1,315 | 1,330 | 48,100 | ▲ | 0.01% |
| 2024-05-28 | 4880 | セルソース | 275,537 | 1.39% | 1,343 | 1,380 | 1,343 | 1,362 | 50,500 | ▼ | -0.01% |
| 2024-06-05 | 4880 | セルソース | 255,750 | 1.29% | 1,292 | 1,309 | 1,265 | 1,274 | 69,300 | ▼ | -0.09% |
| 2024-06-06 | 4880 | セルソース | 258,554 | 1.30% | 1,276 | 1,276 | 1,238 | 1,238 | 107,700 | ▲ | 0.01% |
| 2024-06-07 | 4880 | セルソース | 255,664 | 1.29% | 1,214 | 1,225 | 1,202 | 1,223 | 101,300 | ▼ | -0.01% |
| 2024-06-10 | 4880 | セルソース | 264,179 | 1.33% | 1,225 | 1,225 | 1,196 | 1,220 | 130,800 | ▲ | 0.04% |
| 2024-06-12 | 4880 | セルソース | 277,908 | 1.40% | 1,171 | 1,193 | 1,157 | 1,157 | 258,300 | ▲ | 0.06% |
| 2024-06-13 | 4880 | セルソース | 269,568 | 1.36% | 1,158 | 1,205 | 1,141 | 1,199 | 173,100 | ▼ | -0.03% |
| 2024-06-14 | 4880 | セルソース | 235,868 | 1.19% | 1,139 | 1,247 | 1,129 | 1,221 | 433,100 | ▼ | -0.17% |
| 2024-06-17 | 4880 | セルソース | 193,133 | 0.97% | 1,230 | 1,345 | 1,230 | 1,345 | 345,600 | ▼ | -0.21% |
| 2024-06-25 | 4880 | セルソース | 173,457 | 0.87% | 1,216 | 1,278 | 1,214 | 1,272 | 87,600 | ▼ | -0.09% |
| 2024-07-03 | 4880 | セルソース | 156,698 | 0.79% | 1,350 | 1,376 | 1,319 | 1,332 | 115,600 | ▼ | -0.07% |
| 2024-07-08 | 4880 | セルソース | 130,495 | 0.65% | 1,350 | 1,419 | 1,350 | 1,389 | 186,100 | ▼ | -0.14% |
| 2024-07-10 | 4880 | セルソース | 98,369 | 0.49% | 1,439 | 1,451 | 1,389 | 1,404 | 126,000 | ▼ | -0.16% |
| 2024-07-30 | 4880 | セルソース | 122,395 | 0.61% | 1,560 | 1,588 | 1,516 | 1,576 | 573,700 | ▲ | 0.42% |
| 2024-07-31 | 4880 | セルソース | 118,747 | 0.59% | 1,558 | 1,559 | 1,465 | 1,557 | 160,000 | ▼ | -0.02% |
| 2024-08-05 | 4880 | セルソース | 82,631 | 0.41% | 1,285 | 1,342 | 1,213 | 1,239 | 203,200 | ▼ | -0.18% |
| 2024-08-22 | 4881 | ファンペップ | 211,400 | 0.73% | 160 | 174 | 155 | 160 | 6,685,700 | ▲ | 0.47% |
| 2024-08-23 | 4881 | ファンペップ | 125,800 | 0.43% | 160 | 166 | 158 | 165 | 1,982,100 | ▼ | -0.30% |
| 2024-08-29 | 4881 | ファンペップ | 259,500 | 0.90% | 213 | 237 | 197 | 221 | 25,248,800 | ▲ | 0.21% |
| 2024-08-30 | 4881 | ファンペップ | 80,300 | 0.27% | 218 | 240 | 209 | 236 | 19,149,600 | ▼ | -0.63% |
| 2024-09-02 | 4881 | ファンペップ | 175,500 | 0.61% | 230 | 231 | 203 | 203 | 10,591,900 | ▲ | 0.34% |
| 2024-09-03 | 4881 | ファンペップ | 0 | 0.00% | 196 | 205 | 184 | 189 | 5,363,900 | ▼ | -0.61% |
| 2024-09-27 | 4881 | ファンペップ | 177,100 | 0.55% | 140 | 145 | 140 | 144 | 1,148,700 | ▲ | 0.17% |
| 2024-09-30 | 4881 | ファンペップ | 203,500 | 0.63% | 139 | 141 | 136 | 137 | 964,300 | ▲ | 0.07% |
| 2024-10-01 | 4881 | ファンペップ | 117,400 | 0.36% | 138 | 141 | 135 | 141 | 904,600 | ▼ | -0.27% |
| 2024-10-10 | 4881 | ファンペップ | 177,800 | 0.54% | 135 | 135 | 132 | 135 | 389,200 | ▲ | 0.08% |
| 2024-10-15 | 4881 | ファンペップ | 456,400 | 1.40% | 140 | 141 | 130 | 131 | 3,431,600 | ▲ | 0.85% |
| 2024-10-17 | 4881 | ファンペップ | 413,800 | 1.27% | 129 | 132 | 128 | 129 | 666,600 | ▼ | -0.12% |
| 2024-10-18 | 4881 | ファンペップ | 388,700 | 1.19% | 130 | 130 | 127 | 129 | 367,800 | ▼ | -0.08% |
| 2024-10-22 | 4881 | ファンペップ | 401,000 | 1.23% | 130 | 130 | 127 | 129 | 602,300 | ▲ | 0.04% |
| 2024-10-25 | 4881 | ファンペップ | 382,100 | 1.17% | 124 | 126 | 122 | 122 | 540,300 | ▼ | -0.06% |
| 2024-10-28 | 4881 | ファンペップ | 313,200 | 0.96% | 122 | 129 | 122 | 126 | 461,900 | ▼ | -0.20% |
| 2024-10-31 | 4881 | ファンペップ | 286,400 | 0.88% | 132 | 136 | 130 | 133 | 545,300 | ▼ | -0.07% |
| 2024-11-01 | 4881 | ファンペップ | 300,500 | 0.92% | 132 | 132 | 130 | 132 | 313,900 | ▲ | 0.04% |
| 2024-11-06 | 4881 | ファンペップ | 290,800 | 0.89% | 131 | 134 | 130 | 131 | 283,400 | ▼ | -0.03% |
| 2024-11-07 | 4881 | ファンペップ | 302,000 | 0.93% | 132 | 133 | 131 | 132 | 158,000 | ▲ | 0.04% |
| 2024-11-14 | 4881 | ファンペップ | 291,500 | 0.89% | 134 | 134 | 131 | 131 | 312,600 | ▼ | -0.04% |
| 2024-11-20 | 4881 | ファンペップ | 211,500 | 0.65% | 132 | 137 | 132 | 136 | 270,200 | ▼ | -0.24% |
| 2024-11-21 | 4881 | ファンペップ | 179,900 | 0.55% | 137 | 145 | 137 | 145 | 733,500 | ▼ | -0.09% |
| 2024-11-22 | 4881 | ファンペップ | 129,300 | 0.39% | 143 | 144 | 139 | 140 | 535,200 | ▼ | -0.16% |
| 2025-01-15 | 4881 | ファンペップ | 198,800 | 0.61% | 137 | 137 | 133 | 134 | 586,700 | ▲ | 0.25% |
| 2025-01-20 | 4881 | ファンペップ | 192,300 | 0.59% | 135 | 139 | 135 | 139 | 521,400 | ▼ | -0.02% |
| 2025-01-21 | 4881 | ファンペップ | 221,500 | 0.68% | 138 | 138 | 135 | 137 | 535,300 | ▲ | 0.09% |
| 2025-01-23 | 4881 | ファンペップ | 230,200 | 0.71% | 139 | 139 | 137 | 137 | 210,500 | ▲ | 0.02% |
| 2025-01-24 | 4881 | ファンペップ | 139,900 | 0.43% | 138 | 142 | 138 | 140 | 632,500 | ▼ | -0.27% |
| 2025-01-29 | 4881 | ファンペップ | 166,800 | 0.51% | 143 | 144 | 139 | 141 | 673,400 | ▲ | 0.13% |
| 2025-01-30 | 4881 | ファンペップ | 159,200 | 0.49% | 140 | 140 | 136 | 138 | 442,700 | ▼ | -0.02% |
| 2025-01-30 | 4881 | ファンペップ | 159,200 | 0.49% | 140 | 140 | 136 | 138 | 442,700 | ▼ | -0.02% |
| 2025-02-03 | 4881 | ファンペップ | 225,700 | 0.69% | 138 | 139 | 135 | 139 | 359,600 | ▲ | 0.32% |
| 2025-02-03 | 4881 | ファンペップ | 225,700 | 0.69% | 138 | 139 | 135 | 139 | 359,600 | ▲ | 0.32% |
| 2025-02-04 | 4881 | ファンペップ | 246,900 | 0.76% | 138 | 141 | 137 | 141 | 402,600 | ▲ | 0.07% |
| 2025-02-04 | 4881 | ファンペップ | 246,900 | 0.76% | 138 | 141 | 137 | 141 | 402,600 | ▲ | 0.07% |
| 2025-02-06 | 4881 | ファンペップ | 210,400 | 0.64% | 140 | 141 | 138 | 139 | 298,500 | ▼ | -0.12% |
| 2025-02-06 | 4881 | ファンペップ | 210,400 | 0.64% | 140 | 141 | 138 | 139 | 298,500 | ▼ | -0.12% |
| 2025-02-07 | 4881 | ファンペップ | 235,600 | 0.72% | 139 | 141 | 139 | 140 | 393,800 | ▲ | 0.07% |
| 2025-02-07 | 4881 | ファンペップ | 235,600 | 0.72% | 139 | 141 | 139 | 140 | 393,800 | ▲ | 0.07% |
| 2025-02-10 | 4881 | ファンペップ | 64,000 | 0.19% | 139 | 142 | 139 | 142 | 858,300 | ▼ | -0.53% |
| 2025-02-10 | 4881 | ファンペップ | 64,000 | 0.19% | 139 | 142 | 139 | 142 | 858,300 | ▼ | -0.53% |
| 2025-03-03 | 4881 | ファンペップ | 162,400 | 0.50% | 132 | 134 | 130 | 134 | 535,900 | ▲ | 0.03% |
| 2025-03-04 | 4881 | ファンペップ | 138,700 | 0.42% | 132 | 135 | 130 | 133 | 611,200 | ▼ | -0.08% |
| 2025-03-06 | 4881 | ファンペップ | 163,800 | 0.50% | 137 | 137 | 134 | 135 | 377,300 | ▲ | 0.08% |
| 2025-03-10 | 4881 | ファンペップ | 157,800 | 0.48% | 134 | 136 | 133 | 136 | 321,400 | ▼ | -0.02% |
| 2025-03-11 | 4881 | ファンペップ | 170,500 | 0.52% | 132 | 133 | 130 | 132 | 861,800 | ▲ | 0.04% |
| 2025-03-12 | 4881 | ファンペップ | 90,900 | 0.28% | 132 | 143 | 131 | 131 | 1,973,200 | ▼ | -0.24% |
| 2025-04-04 | 4881 | ファンペップ | 185,300 | 0.53% | 103 | 111 | 90 | 100 | 4,697,100 | ▲ | 0.23% |
| 2025-04-07 | 4881 | ファンペップ | 160,500 | 0.46% | 87 | 92 | 85 | 85 | 1,428,300 | ▼ | -0.07% |
| 2024-03-01 | 4882 | ペルセウス | 506,900 | 4.28% | 428 | 494 | 416 | 426 | 3,116,900 | ▲ | 0.31% |
| 2024-03-04 | 4882 | ペルセウス | 509,500 | 4.30% | 416 | 417 | 398 | 404 | 768,000 | ▲ | 0.01% |
| 2024-03-05 | 4882 | ペルセウス | 476,600 | 4.02% | 400 | 404 | 388 | 396 | 580,000 | ▼ | -0.28% |
| 2024-03-06 | 4882 | ペルセウス | 455,600 | 3.85% | 403 | 414 | 397 | 406 | 470,000 | ▼ | -0.16% |
| 2024-03-07 | 4882 | ペルセウス | 474,600 | 4.01% | 404 | 411 | 391 | 393 | 333,600 | ▲ | 0.15% |
| 2024-03-11 | 4882 | ペルセウス | 486,600 | 4.11% | 380 | 384 | 361 | 368 | 646,200 | ▲ | 0.10% |
| 2024-03-12 | 4882 | ペルセウス | 463,500 | 3.91% | 370 | 378 | 362 | 372 | 352,000 | ▼ | -0.20% |
| 2024-03-13 | 4882 | ペルセウス | 450,100 | 3.80% | 376 | 376 | 360 | 364 | 311,400 | ▼ | -0.11% |
| 2024-03-15 | 4882 | ペルセウス | 444,400 | 3.75% | 369 | 369 | 354 | 355 | 378,100 | ▼ | -0.04% |
| 2024-03-18 | 4882 | ペルセウス | 416,300 | 3.51% | 347 | 367 | 347 | 358 | 423,100 | ▼ | -0.24% |
| 2024-03-19 | 4882 | ペルセウス | 408,800 | 3.45% | 355 | 371 | 354 | 362 | 383,700 | ▼ | -0.05% |
| 2024-03-21 | 4882 | ペルセウス | 399,200 | 3.37% | 364 | 375 | 360 | 371 | 340,800 | ▼ | -0.08% |
| 2024-03-22 | 4882 | ペルセウス | 402,500 | 3.40% | 369 | 369 | 356 | 363 | 344,400 | ▲ | 0.02% |
| 2024-03-26 | 4882 | ペルセウス | 388,900 | 3.28% | 350 | 350 | 335 | 335 | 424,700 | ▼ | -0.12% |
| 2024-03-27 | 4882 | ペルセウス | 367,200 | 3.10% | 332 | 342 | 332 | 335 | 221,300 | ▼ | -0.17% |
| 2024-03-28 | 4882 | ペルセウス | 345,500 | 2.92% | 332 | 337 | 325 | 325 | 269,000 | ▼ | -0.18% |
| 2024-04-01 | 4882 | ペルセウス | 372,300 | 3.14% | 332 | 333 | 321 | 323 | 257,300 | ▲ | 0.22% |
| 2024-04-02 | 4882 | ペルセウス | 359,400 | 3.01% | 318 | 320 | 307 | 308 | 443,800 | ▼ | -0.13% |
| 2024-04-03 | 4882 | ペルセウス | 345,100 | 2.89% | 301 | 310 | 300 | 302 | 310,800 | ▼ | -0.11% |
| 2024-04-04 | 4882 | ペルセウス | 326,100 | 2.73% | 303 | 331 | 301 | 321 | 559,400 | ▼ | -0.16% |
| 2024-04-05 | 4882 | ペルセウス | 308,900 | 2.58% | 313 | 319 | 303 | 313 | 386,100 | ▼ | -0.14% |
| 2024-04-08 | 4882 | ペルセウス | 312,200 | 2.61% | 312 | 313 | 305 | 312 | 184,400 | ▲ | 0.02% |
| 2024-04-09 | 4882 | ペルセウス | 308,300 | 2.58% | 307 | 322 | 307 | 319 | 275,600 | ▼ | -0.02% |
| 2024-04-10 | 4882 | ペルセウス | 316,400 | 2.65% | 316 | 323 | 311 | 315 | 188,700 | ▲ | 0.06% |
| 2024-04-12 | 4882 | ペルセウス | 324,200 | 2.71% | 318 | 323 | 314 | 320 | 185,900 | ▲ | 0.06% |
| 2024-04-16 | 4882 | ペルセウス | 335,700 | 2.81% | 313 | 317 | 307 | 310 | 170,600 | ▲ | 0.10% |
| 2024-04-24 | 4882 | ペルセウス | 398,800 | 3.26% | 333 | 343 | 325 | 331 | 570,800 | ▲ | 0.44% |
| 2024-04-25 | 4882 | ペルセウス | 448,000 | 3.66% | 326 | 361 | 322 | 349 | 911,200 | ▲ | 0.40% |
| 2024-04-26 | 4882 | ペルセウス | 433,100 | 3.54% | 346 | 351 | 336 | 344 | 552,500 | ▼ | -0.12% |
| 2024-05-02 | 4882 | ペルセウス | 482,000 | 3.91% | 344 | 345 | 331 | 333 | 288,300 | ▲ | 0.37% |
| 2024-05-07 | 4882 | ペルセウス | 499,100 | 4.04% | 332 | 336 | 324 | 324 | 221,500 | ▲ | 0.12% |
| 2024-05-08 | 4882 | ペルセウス | 505,700 | 4.10% | 321 | 329 | 316 | 325 | 203,600 | ▲ | 0.05% |
| 2024-05-09 | 4882 | ペルセウス | 520,100 | 4.21% | 326 | 336 | 315 | 336 | 239,000 | ▲ | 0.11% |
| 2024-05-10 | 4882 | ペルセウス | 546,600 | 4.43% | 340 | 342 | 330 | 331 | 196,200 | ▲ | 0.21% |
| 2024-05-14 | 4882 | ペルセウス | 537,700 | 4.36% | 320 | 337 | 320 | 334 | 181,700 | ▼ | -0.06% |
| 2024-05-15 | 4882 | ペルセウス | 494,500 | 4.01% | 335 | 340 | 328 | 331 | 305,400 | ▼ | -0.35% |
| 2024-05-20 | 4882 | ペルセウス | 479,500 | 3.89% | 309 | 366 | 309 | 356 | 2,461,300 | ▼ | -0.11% |
| 2024-05-22 | 4882 | ペルセウス | 528,500 | 4.04% | 355 | 359 | 333 | 333 | 738,000 | ▲ | 0.14% |
| 2024-05-28 | 4882 | ペルセウス | 507,100 | 3.88% | 338 | 350 | 331 | 333 | 569,000 | ▼ | -0.16% |
| 2024-05-29 | 4882 | ペルセウス | 519,300 | 3.97% | 331 | 331 | 307 | 308 | 647,700 | ▲ | 0.09% |
| 2024-05-30 | 4882 | ペルセウス | 525,000 | 4.02% | 305 | 319 | 304 | 309 | 386,200 | ▲ | 0.04% |
| 2024-05-31 | 4882 | ペルセウス | 541,700 | 4.14% | 314 | 328 | 313 | 325 | 348,300 | ▲ | 0.12% |
| 2024-06-03 | 4882 | ペルセウス | 512,200 | 3.92% | 320 | 323 | 313 | 317 | 324,200 | ▼ | -0.21% |
| 2024-06-04 | 4882 | ペルセウス | 497,300 | 3.74% | 317 | 327 | 315 | 315 | 285,000 | ▼ | -0.17% |
| 2024-06-05 | 4882 | ペルセウス | 515,600 | 3.88% | 316 | 317 | 307 | 310 | 432,400 | ▲ | 0.13% |
| 2024-06-06 | 4882 | ペルセウス | 536,900 | 4.04% | 310 | 310 | 304 | 307 | 244,100 | ▲ | 0.16% |
| 2024-06-07 | 4882 | ペルセウス | 528,900 | 3.98% | 306 | 319 | 306 | 316 | 196,700 | ▼ | -0.06% |
| 2024-06-10 | 4882 | ペルセウス | 540,800 | 4.07% | 316 | 322 | 312 | 318 | 253,100 | ▲ | 0.09% |
| 2024-06-11 | 4882 | ペルセウス | 559,200 | 4.21% | 318 | 334 | 315 | 324 | 475,500 | ▲ | 0.13% |
| 2024-06-13 | 4882 | ペルセウス | 533,000 | 4.01% | 335 | 353 | 323 | 347 | 3,749,800 | ▼ | -0.20% |
| 2024-06-14 | 4882 | ペルセウス | 523,000 | 3.82% | 339 | 390 | 334 | 381 | 4,205,700 | ▼ | -0.18% |
| 2024-06-17 | 4882 | ペルセウス | 595,300 | 4.35% | 400 | 458 | 368 | 440 | 10,149,200 | ▲ | 0.52% |
| 2024-06-18 | 4882 | ペルセウス | 565,100 | 4.13% | 446 | 499 | 367 | 438 | 14,316,500 | ▼ | -0.21% |
| 2024-06-19 | 4882 | ペルセウス | 484,900 | 3.45% | 422 | 449 | 401 | 431 | 5,474,200 | ▼ | -0.67% |
| 2024-06-20 | 4882 | ペルセウス | 640,400 | 4.56% | 423 | 444 | 398 | 400 | 4,505,400 | ▲ | 1.10% |
| 2024-06-21 | 4882 | ペルセウス | 653,400 | 4.65% | 402 | 417 | 374 | 379 | 3,119,100 | ▲ | 0.09% |
| 2024-06-24 | 4882 | ペルセウス | 637,900 | 4.54% | 372 | 402 | 371 | 392 | 1,927,300 | ▼ | -0.11% |
| 2024-06-26 | 4882 | ペルセウス | 624,200 | 4.44% | 400 | 437 | 397 | 432 | 3,458,200 | ▼ | -0.09% |
| 2024-06-28 | 4882 | ペルセウス | 656,300 | 4.67% | 449 | 472 | 426 | 439 | 3,613,500 | ▲ | 0.22% |
| 2024-07-01 | 4882 | ペルセウス | 640,800 | 4.56% | 487 | 519 | 464 | 519 | 6,321,900 | ▼ | -0.11% |
| 2024-07-02 | 4882 | ペルセウス | 613,200 | 4.16% | 510 | 576 | 454 | 461 | 13,916,000 | ▼ | -0.39% |
| 2024-07-04 | 4882 | ペルセウス | 721,200 | 4.89% | 513 | 527 | 477 | 484 | 3,739,300 | ▲ | 0.72% |
| 2024-07-04 | 4882 | ペルセウス | 721,200 | 4.89% | 513 | 527 | 477 | 484 | 3,739,300 | ▲ | 0.72% |
| 2024-07-05 | 4882 | ペルセウス | 737,800 | 5.00% | 492 | 493 | 461 | 470 | 1,837,800 | ▲ | 0.11% |
| 2024-07-08 | 4882 | ペルセウス | 765,800 | 5.19% | 465 | 485 | 451 | 454 | 2,063,400 | ▲ | 0.19% |
| 2024-07-10 | 4882 | ペルセウス | 772,500 | 5.24% | 484 | 522 | 475 | 490 | 5,238,000 | ▲ | 0.04% |
| 2024-07-11 | 4882 | ペルセウス | 821,600 | 5.57% | 492 | 515 | 486 | 489 | 3,854,500 | ▲ | 0.33% |
| 2024-07-12 | 4882 | ペルセウス | 533,100 | 3.61% | 479 | 551 | 478 | 542 | 8,063,100 | ▼ | -1.96% |
| 2024-07-16 | 4882 | ペルセウス | 658,900 | 4.47% | 540 | 621 | 526 | 560 | 10,286,500 | ▲ | 0.85% |
| 2024-07-17 | 4882 | ペルセウス | 502,500 | 3.41% | 570 | 638 | 568 | 626 | 10,887,500 | ▼ | -1.05% |
| 2024-07-18 | 4882 | ペルセウス | 654,600 | 4.44% | 616 | 642 | 585 | 590 | 4,567,100 | ▲ | 1.03% |
| 2024-07-22 | 4882 | ペルセウス | 709,600 | 4.81% | 595 | 603 | 549 | 550 | 3,358,600 | ▲ | 0.36% |
| 2024-07-23 | 4882 | ペルセウス | 417,000 | 2.83% | 560 | 614 | 532 | 608 | 6,534,900 | ▼ | -1.97% |
| 2024-07-24 | 4882 | ペルセウス | 478,000 | 3.24% | 608 | 708 | 602 | 708 | 12,291,500 | ▲ | 0.41% |
| 2024-07-25 | 4882 | ペルセウス | 562,800 | 3.82% | 723 | 759 | 629 | 659 | 13,739,000 | ▲ | 0.57% |
| 2024-07-26 | 4882 | ペルセウス | 469,700 | 3.18% | 650 | 728 | 650 | 684 | 8,250,200 | ▼ | -0.63% |
| 2024-07-29 | 4882 | ペルセウス | 541,000 | 3.67% | 670 | 679 | 627 | 637 | 2,435,000 | ▲ | 0.48% |
| 2024-07-30 | 4882 | ペルセウス | 429,600 | 2.91% | 636 | 709 | 632 | 709 | 3,255,000 | ▼ | -0.75% |
| 2024-07-31 | 4882 | ペルセウス | 538,700 | 3.65% | 701 | 714 | 672 | 676 | 2,723,500 | ▲ | 0.73% |
| 2024-08-01 | 4882 | ペルセウス | 358,200 | 2.43% | 666 | 738 | 666 | 731 | 3,725,000 | ▼ | -1.21% |
| 2024-08-02 | 4882 | ペルセウス | 369,900 | 2.51% | 680 | 747 | 642 | 699 | 3,652,500 | ▲ | 0.07% |
| 2024-08-05 | 4882 | ペルセウス | 417,600 | 2.83% | 659 | 682 | 599 | 599 | 3,356,300 | ▲ | 0.32% |
| 2024-08-06 | 4882 | ペルセウス | 95,800 | 0.65% | 609 | 640 | 499 | 558 | 7,588,000 | ▼ | -2.18% |
| 2024-08-07 | 4882 | ペルセウス | 105,800 | 0.71% | 557 | 599 | 524 | 561 | 3,784,600 | ▲ | 0.05% |
| 2024-08-08 | 4882 | ペルセウス | 195,700 | 1.32% | 588 | 649 | 571 | 588 | 4,577,900 | ▲ | 0.61% |
| 2024-08-13 | 4882 | ペルセウス | 144,900 | 0.98% | 573 | 639 | 565 | 629 | 3,123,200 | ▼ | -0.34% |
| 2024-08-14 | 4882 | ペルセウス | 0 | 0.00% | 629 | 642 | 602 | 638 | 2,224,200 | ▼ | -0.98% |
| 2024-08-21 | 4882 | ペルセウス | 237,000 | 1.60% | 816 | 868 | 786 | 786 | 9,390,100 | ▲ | 1.60% |
| 2024-08-22 | 4882 | ペルセウス | 274,500 | 1.86% | 786 | 795 | 731 | 736 | 4,982,000 | ▲ | 0.26% |
| 2024-08-23 | 4882 | ペルセウス | 152,500 | 1.03% | 721 | 771 | 713 | 765 | 5,157,000 | ▼ | -0.83% |
| 2024-08-29 | 4882 | ペルセウス | 332,000 | 2.25% | 714 | 735 | 697 | 716 | 2,204,000 | ▲ | 0.37% |
| 2024-08-30 | 4882 | ペルセウス | 214,900 | 1.45% | 718 | 777 | 715 | 777 | 7,945,900 | ▼ | -0.80% |
| 2024-09-02 | 4882 | ペルセウス | 433,300 | 2.94% | 762 | 765 | 727 | 727 | 2,456,400 | ▲ | 1.49% |
| 2024-09-03 | 4882 | ペルセウス | 463,900 | 3.14% | 721 | 750 | 709 | 716 | 2,648,100 | ▲ | 0.20% |
| 2024-09-04 | 4882 | ペルセウス | 271,300 | 1.84% | 676 | 705 | 652 | 661 | 2,763,300 | ▼ | -1.30% |
| 2024-09-05 | 4882 | ペルセウス | 295,200 | 2.00% | 652 | 695 | 652 | 674 | 1,372,500 | ▲ | 0.15% |
| 2024-09-06 | 4882 | ペルセウス | 225,700 | 1.53% | 673 | 676 | 649 | 660 | 925,800 | ▼ | -0.47% |
| 2024-09-11 | 4882 | ペルセウス | 114,400 | 0.77% | 655 | 660 | 593 | 608 | 1,703,100 | ▼ | -0.76% |
| 2024-09-17 | 4882 | ペルセウス | 24,000 | 0.16% | 613 | 615 | 572 | 590 | 1,117,800 | ▼ | -0.61% |
| 2024-09-19 | 4882 | ペルセウス | 76,600 | 0.52% | 592 | 610 | 587 | 588 | 928,300 | ▲ | 0.18% |
| 2024-09-20 | 4882 | ペルセウス | 117,600 | 0.79% | 598 | 616 | 593 | 607 | 740,400 | ▲ | 0.27% |
| 2024-09-24 | 4882 | ペルセウス | 271,200 | 1.84% | 610 | 655 | 595 | 632 | 1,978,500 | ▲ | 1.05% |
| 2024-09-25 | 4882 | ペルセウス | 239,200 | 1.62% | 641 | 643 | 608 | 610 | 850,600 | ▼ | -0.21% |
| 2024-09-27 | 4882 | ペルセウス | 263,000 | 1.78% | 551 | 565 | 551 | 561 | 720,900 | ▲ | 0.15% |
| 2024-09-30 | 4882 | ペルセウス | 280,100 | 1.90% | 565 | 591 | 541 | 552 | 1,735,400 | ▲ | 0.11% |
| 2024-10-02 | 4882 | ペルセウス | 348,500 | 2.36% | 645 | 682 | 636 | 671 | 3,881,600 | ▲ | 0.46% |
| 2024-10-03 | 4882 | ペルセウス | 408,800 | 2.77% | 691 | 710 | 646 | 652 | 2,742,800 | ▲ | 0.41% |
| 2024-10-04 | 4882 | ペルセウス | 391,000 | 2.65% | 643 | 673 | 643 | 649 | 1,905,400 | ▼ | -0.12% |
| 2024-10-07 | 4882 | ペルセウス | 224,400 | 1.52% | 657 | 691 | 646 | 687 | 1,580,100 | ▼ | -1.12% |
| 2024-10-08 | 4882 | ペルセウス | 374,100 | 2.53% | 688 | 698 | 652 | 663 | 1,208,000 | ▲ | 1.00% |
| 2024-10-09 | 4882 | ペルセウス | 342,800 | 2.32% | 658 | 662 | 617 | 621 | 1,194,200 | ▼ | -0.20% |
| 2024-10-10 | 4882 | ペルセウス | 278,400 | 1.89% | 628 | 631 | 615 | 618 | 463,100 | ▼ | -0.42% |
| 2024-10-11 | 4882 | ペルセウス | 239,300 | 1.62% | 604 | 611 | 578 | 611 | 1,007,500 | ▼ | -0.26% |
| 2024-10-16 | 4882 | ペルセウス | 265,600 | 1.80% | 612 | 625 | 601 | 604 | 475,800 | ▲ | 0.17% |
| 2024-10-17 | 4882 | ペルセウス | 234,600 | 1.59% | 600 | 616 | 596 | 615 | 339,300 | ▼ | -0.20% |
| 2024-10-18 | 4882 | ペルセウス | 258,600 | 1.75% | 615 | 616 | 596 | 608 | 556,100 | ▲ | 0.15% |
| 2024-10-21 | 4882 | ペルセウス | 245,000 | 1.66% | 608 | 624 | 602 | 610 | 347,100 | ▼ | -0.09% |
| 2024-10-22 | 4882 | ペルセウス | 383,600 | 2.60% | 636 | 644 | 604 | 605 | 1,858,000 | ▲ | 0.94% |
| 2024-10-23 | 4882 | ペルセウス | 353,000 | 2.39% | 600 | 611 | 578 | 606 | 616,700 | ▼ | -0.20% |
| 2024-10-24 | 4882 | ペルセウス | 363,400 | 2.46% | 600 | 603 | 592 | 601 | 419,500 | ▲ | 0.06% |
| 2024-10-28 | 4882 | ペルセウス | 340,600 | 2.31% | 581 | 595 | 576 | 584 | 433,700 | ▼ | -0.14% |
| 2024-10-29 | 4882 | ペルセウス | 303,500 | 2.05% | 583 | 603 | 583 | 588 | 322,000 | ▼ | -0.26% |
| 2024-10-30 | 4882 | ペルセウス | 336,200 | 2.28% | 585 | 611 | 575 | 601 | 739,200 | ▲ | 0.23% |
| 2024-10-31 | 4882 | ペルセウス | 322,600 | 2.18% | 598 | 609 | 593 | 599 | 300,700 | ▼ | -0.09% |
| 2024-11-05 | 4882 | ペルセウス | 307,800 | 2.08% | 613 | 614 | 595 | 597 | 362,800 | ▼ | -0.10% |
| 2024-11-07 | 4882 | ペルセウス | 347,900 | 2.36% | 622 | 638 | 614 | 618 | 648,900 | ▲ | 0.27% |
| 2024-11-08 | 4882 | ペルセウス | 326,000 | 2.21% | 619 | 623 | 605 | 609 | 541,200 | ▼ | -0.14% |
| 2024-11-14 | 4882 | ペルセウス | 343,000 | 2.32% | 632 | 637 | 610 | 627 | 750,100 | ▲ | 0.10% |
| 2024-11-15 | 4882 | ペルセウス | 264,200 | 1.79% | 640 | 686 | 627 | 680 | 1,425,700 | ▼ | -0.52% |
| 2024-11-18 | 4882 | ペルセウス | 211,300 | 1.43% | 661 | 677 | 617 | 628 | 1,294,000 | ▼ | -0.36% |
| 2024-11-19 | 4882 | ペルセウス | 188,200 | 1.27% | 622 | 641 | 621 | 628 | 570,600 | ▼ | -0.15% |
| 2024-11-20 | 4882 | ペルセウス | 131,000 | 0.88% | 629 | 710 | 620 | 672 | 2,347,000 | ▼ | -0.39% |
| 2024-11-21 | 4882 | ペルセウス | 159,900 | 1.08% | 677 | 697 | 654 | 663 | 1,030,400 | ▲ | 0.20% |
| 2024-11-22 | 4882 | ペルセウス | 147,400 | 0.99% | 670 | 727 | 664 | 723 | 2,236,700 | ▼ | -0.09% |
| 2024-11-25 | 4882 | ペルセウス | 177,200 | 1.20% | 722 | 753 | 716 | 730 | 1,587,700 | ▲ | 0.20% |
| 2024-11-26 | 4882 | ペルセウス | 212,200 | 1.43% | 730 | 736 | 707 | 720 | 937,200 | ▲ | 0.23% |
| 2024-11-27 | 4882 | ペルセウス | 225,000 | 1.52% | 730 | 762 | 714 | 744 | 1,480,900 | ▲ | 0.09% |
| 2024-11-28 | 4882 | ペルセウス | 191,500 | 1.29% | 743 | 798 | 740 | 798 | 1,997,600 | ▼ | -0.23% |
| 2024-11-29 | 4882 | ペルセウス | 267,400 | 1.81% | 795 | 795 | 726 | 735 | 2,728,200 | ▲ | 0.52% |
| 2024-12-02 | 4882 | ペルセウス | 201,900 | 1.36% | 722 | 739 | 709 | 735 | 656,800 | ▼ | -0.44% |
| 2024-12-04 | 4882 | ペルセウス | 218,700 | 1.48% | 745 | 758 | 732 | 744 | 728,300 | ▲ | 0.11% |
| 2024-12-06 | 4882 | ペルセウス | 231,300 | 1.56% | 747 | 758 | 736 | 737 | 696,900 | ▲ | 0.08% |
| 2024-12-09 | 4882 | ペルセウス | 260,400 | 1.76% | 737 | 737 | 692 | 720 | 1,263,900 | ▲ | 0.19% |
| 2024-12-10 | 4882 | ペルセウス | 195,000 | 1.32% | 712 | 742 | 705 | 742 | 594,900 | ▼ | -0.43% |
| 2024-12-11 | 4882 | ペルセウス | 228,700 | 1.55% | 757 | 757 | 720 | 725 | 1,149,300 | ▲ | 0.23% |
| 2024-12-12 | 4882 | ペルセウス | 209,200 | 1.41% | 711 | 718 | 627 | 663 | 3,521,400 | ▼ | -0.14% |
| 2024-12-13 | 4882 | ペルセウス | 144,500 | 0.98% | 683 | 723 | 673 | 720 | 1,388,900 | ▼ | -0.42% |
| 2024-12-16 | 4882 | ペルセウス | 211,900 | 1.43% | 713 | 713 | 656 | 668 | 1,479,400 | ▲ | 0.44% |
| 2024-12-18 | 4882 | ペルセウス | 189,025 | 1.28% | 629 | 652 | 613 | 614 | 860,500 | ▼ | -0.14% |
| 2024-12-19 | 4882 | ペルセウス | 141,627 | 0.96% | 600 | 612 | 578 | 608 | 1,248,200 | ▼ | -0.32% |
| 2024-12-20 | 4882 | ペルセウス | 127,812 | 0.86% | 605 | 618 | 586 | 592 | 749,100 | ▼ | -0.09% |
| 2024-12-23 | 4882 | ペルセウス | 102,414 | 0.69% | 590 | 593 | 565 | 570 | 706,700 | ▼ | -0.17% |
| 2024-12-24 | 4882 | ペルセウス | 76,315 | 0.51% | 567 | 573 | 550 | 551 | 777,200 | ▼ | -0.17% |
| 2024-12-25 | 4882 | ペルセウス | 105,516 | 0.71% | 557 | 592 | 549 | 571 | 1,145,100 | ▲ | 0.19% |
| 2024-12-30 | 4882 | ペルセウス | 118,947 | 0.80% | 570 | 573 | 557 | 562 | 705,800 | ▲ | 0.09% |
| 2025-01-06 | 4882 | ペルセウス | 100,602 | 0.68% | 565 | 588 | 565 | 571 | 573,600 | ▼ | -0.12% |
| 2025-01-08 | 4882 | ペルセウス | 116,407 | 0.78% | 605 | 616 | 585 | 585 | 686,200 | ▲ | 0.09% |
| 2025-01-15 | 4882 | ペルセウス | 92,482 | 0.62% | 588 | 594 | 564 | 568 | 461,700 | ▼ | -0.16% |
| 2025-01-17 | 4882 | ペルセウス | 86,534 | 0.58% | 574 | 575 | 558 | 573 | 390,000 | ▼ | -0.04% |
| 2025-01-20 | 4882 | ペルセウス | 72,731 | 0.49% | 567 | 583 | 563 | 581 | 256,900 | ▼ | -0.08% |
| 2025-01-21 | 4882 | ペルセウス | 116,033 | 0.78% | 589 | 593 | 560 | 561 | 403,300 | ▲ | 0.29% |
| 2025-01-23 | 4882 | ペルセウス | 133,832 | 0.90% | 569 | 571 | 561 | 561 | 278,300 | ▲ | 0.12% |
| 2025-01-24 | 4882 | ペルセウス | 124,628 | 0.84% | 557 | 577 | 557 | 570 | 383,200 | ▼ | -0.06% |
| 2025-01-27 | 4882 | ペルセウス | 108,654 | 0.73% | 570 | 602 | 570 | 601 | 594,300 | ▼ | -0.10% |
| 2025-01-29 | 4882 | ペルセウス | 145,860 | 0.98% | 599 | 619 | 589 | 601 | 647,900 | ▲ | 0.25% |
| 2025-01-30 | 4882 | ペルセウス | 175,937 | 1.19% | 598 | 598 | 576 | 577 | 584,700 | ▲ | 0.20% |
| 2025-01-30 | 4882 | ペルセウス | 175,937 | 1.19% | 598 | 598 | 576 | 577 | 584,700 | ▲ | 0.20% |
| 2025-02-03 | 4882 | ペルセウス | 179,827 | 1.21% | 570 | 578 | 565 | 571 | 208,600 | ▲ | 0.02% |
| 2025-02-03 | 4882 | ペルセウス | 179,827 | 1.21% | 570 | 578 | 565 | 571 | 208,600 | ▲ | 0.02% |
| 2025-02-05 | 4882 | ペルセウス | 170,954 | 1.15% | 573 | 581 | 568 | 578 | 189,100 | ▼ | -0.06% |
| 2025-02-05 | 4882 | ペルセウス | 170,954 | 1.15% | 573 | 581 | 568 | 578 | 189,100 | ▼ | -0.06% |
| 2025-02-06 | 4882 | ペルセウス | 190,849 | 1.29% | 572 | 590 | 570 | 579 | 270,500 | ▲ | 0.14% |
| 2025-02-06 | 4882 | ペルセウス | 190,849 | 1.29% | 572 | 590 | 570 | 579 | 270,500 | ▲ | 0.14% |
| 2025-02-07 | 4882 | ペルセウス | 225,077 | 1.52% | 580 | 607 | 580 | 598 | 558,500 | ▲ | 0.23% |
| 2025-02-07 | 4882 | ペルセウス | 225,077 | 1.52% | 580 | 607 | 580 | 598 | 558,500 | ▲ | 0.23% |
| 2025-02-10 | 4882 | ペルセウス | 183,206 | 1.24% | 590 | 610 | 586 | 605 | 355,700 | ▼ | -0.28% |
| 2025-02-10 | 4882 | ペルセウス | 183,206 | 1.24% | 590 | 610 | 586 | 605 | 355,700 | ▼ | -0.28% |
| 2025-02-12 | 4882 | ペルセウス | 194,337 | 1.31% | 602 | 602 | 583 | 583 | 445,800 | ▲ | 0.07% |
| 2025-02-12 | 4882 | ペルセウス | 194,337 | 1.31% | 602 | 602 | 583 | 583 | 445,800 | ▲ | 0.07% |
| 2025-02-14 | 4882 | ペルセウス | 189,903 | 1.28% | 577 | 592 | 574 | 585 | 525,700 | ▼ | -0.03% |
| 2025-02-17 | 4882 | ペルセウス | 22,796 | 0.15% | 645 | 685 | 635 | 685 | 1,508,700 | ▼ | -1.13% |
| 2025-02-26 | 4882 | ペルセウス | 216,490 | 1.46% | 652 | 674 | 635 | 673 | 2,422,800 | ▲ | 1.10% |
| 2025-02-27 | 4882 | ペルセウス | 291,150 | 1.97% | 672 | 675 | 638 | 640 | 842,800 | ▲ | 0.51% |
| 2025-03-03 | 4882 | ペルセウス | 235,267 | 1.59% | 638 | 656 | 633 | 642 | 484,900 | ▼ | -0.37% |
| 2025-03-05 | 4882 | ペルセウス | 218,389 | 1.48% | 665 | 676 | 648 | 663 | 665,600 | ▼ | -0.11% |
| 2025-03-06 | 4882 | ペルセウス | 240,665 | 1.63% | 675 | 683 | 655 | 665 | 468,400 | ▲ | 0.14% |
| 2025-03-07 | 4882 | ペルセウス | 226,408 | 1.53% | 666 | 696 | 663 | 675 | 779,300 | ▼ | -0.09% |
| 2025-03-10 | 4882 | ペルセウス | 216,117 | 1.46% | 680 | 695 | 658 | 693 | 439,700 | ▼ | -0.07% |
| 2025-03-11 | 4882 | ペルセウス | 245,989 | 1.66% | 683 | 720 | 667 | 720 | 898,500 | ▲ | 0.19% |
| 2025-03-12 | 4882 | ペルセウス | 272,197 | 1.84% | 707 | 729 | 707 | 721 | 721,200 | ▲ | 0.18% |
| 2025-03-13 | 4882 | ペルセウス | 285,665 | 1.93% | 711 | 740 | 708 | 723 | 699,900 | ▲ | 0.08% |
| 2025-03-17 | 4882 | ペルセウス | 192,304 | 1.30% | 680 | 722 | 680 | 721 | 773,600 | ▼ | -0.62% |
| 2025-03-18 | 4882 | ペルセウス | 173,609 | 1.17% | 736 | 757 | 721 | 734 | 988,300 | ▼ | -0.13% |
| 2025-03-19 | 4882 | ペルセウス | 121,953 | 0.82% | 839 | 884 | 835 | 884 | 2,587,600 | ▼ | -0.35% |
| 2025-03-21 | 4882 | ペルセウス | 169,372 | 1.14% | 910 | 1,034 | 908 | 1,034 | 6,429,000 | ▲ | 0.31% |
| 2025-03-24 | 4882 | ペルセウス | 67,622 | 0.45% | 974 | 1,032 | 930 | 963 | 4,433,500 | ▼ | -0.69% |
| 2025-03-25 | 4882 | ペルセウス | 105,793 | 0.71% | 948 | 1,113 | 948 | 1,070 | 3,402,400 | ▲ | 0.25% |
| 2025-03-26 | 4882 | ペルセウス | 174,389 | 1.18% | 1,070 | 1,072 | 985 | 1,009 | 2,955,000 | ▲ | 0.47% |
| 2025-03-27 | 4882 | ペルセウス | 74,684 | 0.50% | 975 | 976 | 913 | 949 | 1,965,500 | ▼ | -0.68% |
| 2025-03-28 | 4882 | ペルセウス | 0 | 0.00% | 881 | 891 | 799 | 799 | 2,519,100 | ▼ | -0.50% |
| 2024-03-04 | 4883 | モダリス | 807,243 | 2.38% | 96 | 100 | 94 | 96 | 358,700 | ▲ | 0.14% |
| 2024-03-05 | 4883 | モダリス | 812,398 | 2.40% | 94 | 97 | 93 | 97 | 161,600 | ▲ | 0.02% |
| 2024-03-06 | 4883 | モダリス | 778,709 | 2.30% | 97 | 103 | 97 | 100 | 571,600 | ▼ | -0.10% |
| 2024-03-07 | 4883 | モダリス | 819,001 | 2.42% | 101 | 102 | 96 | 100 | 508,800 | ▲ | 0.12% |
| 2024-03-14 | 4883 | モダリス | 847,317 | 2.50% | 95 | 96 | 93 | 95 | 207,400 | ▲ | 0.08% |
| 2024-04-01 | 4883 | モダリス | 882,986 | 2.61% | 94 | 96 | 93 | 96 | 134,700 | ▲ | 0.10% |
| 2024-04-12 | 4883 | モダリス | 932,722 | 2.72% | 92 | 93 | 90 | 91 | 234,300 | ▲ | 0.11% |
| 2024-04-17 | 4883 | モダリス | 1,058,918 | 2.87% | 82 | 82 | 78 | 78 | 981,700 | ▲ | 0.14% |
| 2024-04-18 | 4883 | モダリス | 1,081,721 | 2.93% | 79 | 81 | 78 | 80 | 434,100 | ▲ | 0.06% |
| 2024-04-23 | 4883 | モダリス | 1,104,948 | 3.00% | 80 | 81 | 77 | 77 | 499,500 | ▲ | 0.06% |
| 2024-05-02 | 4883 | モダリス | 1,145,060 | 3.11% | 78 | 79 | 76 | 79 | 195,100 | ▲ | 0.10% |
| 2024-05-09 | 4883 | モダリス | 1,193,403 | 3.24% | 78 | 78 | 74 | 75 | 1,186,400 | ▲ | 0.13% |
| 2024-05-13 | 4883 | モダリス | 1,220,519 | 3.31% | 71 | 71 | 69 | 70 | 297,200 | ▲ | 0.06% |
| 2024-05-16 | 4883 | モダリス | 1,268,293 | 3.44% | 70 | 70 | 66 | 66 | 460,600 | ▲ | 0.12% |
| 2024-05-20 | 4883 | モダリス | 1,318,670 | 3.58% | 64 | 69 | 63 | 69 | 440,500 | ▲ | 0.14% |
| 2024-05-21 | 4883 | モダリス | 1,337,078 | 3.63% | 68 | 69 | 65 | 66 | 309,600 | ▲ | 0.04% |
| 2024-05-31 | 4883 | モダリス | 1,364,883 | 3.70% | 69 | 71 | 68 | 69 | 176,100 | ▲ | 0.07% |
| 2024-06-04 | 4883 | モダリス | 1,381,410 | 3.63% | 71 | 71 | 69 | 71 | 253,000 | ▼ | -0.07% |
| 2024-06-06 | 4883 | モダリス | 1,413,086 | 3.71% | 69 | 70 | 68 | 69 | 146,800 | ▲ | 0.08% |
| 2024-06-07 | 4883 | モダリス | 1,391,817 | 3.66% | 69 | 72 | 66 | 70 | 694,700 | ▼ | -0.04% |
| 2024-06-10 | 4883 | モダリス | 1,413,566 | 3.71% | 69 | 71 | 68 | 71 | 169,500 | ▲ | 0.04% |
| 2024-06-20 | 4883 | モダリス | 1,445,050 | 3.80% | 69 | 71 | 69 | 70 | 125,500 | ▲ | 0.08% |
| 2024-06-25 | 4883 | モダリス | 1,432,708 | 3.76% | 69 | 71 | 68 | 70 | 457,500 | ▼ | -0.04% |
| 2024-07-08 | 4883 | モダリス | 1,499,304 | 3.80% | 70 | 71 | 69 | 70 | 97,000 | ▲ | 0.04% |
| 2024-07-11 | 4883 | モダリス | 1,474,084 | 3.73% | 70 | 83 | 70 | 72 | 10,274,500 | ▼ | -0.06% |
| 2024-07-12 | 4883 | モダリス | 1,595,540 | 3.82% | 71 | 72 | 69 | 70 | 1,422,400 | ▲ | 0.08% |
| 2024-07-22 | 4883 | モダリス | 1,639,261 | 3.92% | 73 | 74 | 70 | 70 | 754,300 | ▲ | 0.10% |
| 2024-07-25 | 4883 | モダリス | 1,740,895 | 4.17% | 122 | 129 | 91 | 108 | 48,554,900 | ▲ | 0.25% |
| 2024-07-26 | 4883 | モダリス | 1,969,764 | 4.72% | 105 | 106 | 91 | 95 | 9,036,000 | ▲ | 0.54% |
| 2024-07-29 | 4883 | モダリス | 2,135,352 | 5.11% | 100 | 125 | 98 | 125 | 19,793,800 | ▲ | 0.39% |
| 2024-07-30 | 4883 | モダリス | 1,994,884 | 4.78% | 140 | 171 | 127 | 138 | 68,572,600 | ▼ | -0.33% |
| 2024-08-01 | 4883 | モダリス | 1,955,366 | 4.68% | 150 | 157 | 128 | 143 | 20,985,800 | ▼ | -0.10% |
| 2024-08-02 | 4883 | モダリス | 1,817,570 | 4.26% | 138 | 162 | 125 | 134 | 26,171,600 | ▼ | -0.41% |
| 2024-08-05 | 4883 | モダリス | 1,480,426 | 3.47% | 121 | 132 | 84 | 89 | 16,610,400 | ▼ | -0.78% |
| 2024-08-06 | 4883 | モダリス | 1,333,919 | 3.13% | 112 | 115 | 100 | 101 | 16,311,300 | ▼ | -0.34% |
| 2024-08-07 | 4883 | モダリス | 1,589,451 | 3.73% | 101 | 110 | 99 | 100 | 8,672,500 | ▲ | 0.60% |
| 2024-08-08 | 4883 | モダリス | 1,279,891 | 3.00% | 95 | 121 | 93 | 110 | 24,633,200 | ▼ | -0.73% |
| 2024-08-09 | 4883 | モダリス | 1,586,538 | 3.72% | 120 | 125 | 101 | 105 | 19,843,600 | ▲ | 0.72% |
| 2024-08-13 | 4883 | モダリス | 1,638,623 | 3.84% | 110 | 136 | 104 | 123 | 37,215,100 | ▲ | 0.11% |
| 2024-08-14 | 4883 | モダリス | 1,569,088 | 3.50% | 143 | 173 | 140 | 173 | 49,723,500 | ▼ | -0.33% |
| 2024-08-15 | 4883 | モダリス | 1,816,674 | 4.05% | 196 | 203 | 141 | 145 | 59,197,300 | ▲ | 0.54% |
| 2024-08-16 | 4883 | モダリス | 1,862,534 | 4.15% | 148 | 164 | 139 | 146 | 30,723,800 | ▲ | 0.10% |
| 2024-08-19 | 4883 | モダリス | 2,064,784 | 4.60% | 143 | 152 | 135 | 135 | 9,821,700 | ▲ | 0.44% |
| 2024-08-20 | 4883 | モダリス | 1,893,848 | 4.22% | 138 | 147 | 132 | 145 | 7,660,800 | ▼ | -0.37% |
| 2024-08-21 | 4883 | モダリス | 1,789,463 | 3.99% | 147 | 176 | 144 | 156 | 21,509,300 | ▼ | -0.22% |
| 2024-08-22 | 4883 | モダリス | 1,806,318 | 4.02% | 152 | 161 | 145 | 151 | 7,298,200 | ▲ | 0.02% |
| 2024-08-23 | 4883 | モダリス | 1,844,560 | 4.11% | 148 | 149 | 138 | 138 | 4,989,100 | ▲ | 0.09% |
| 2024-08-30 | 4883 | モダリス | 1,638,526 | 3.61% | 123 | 125 | 114 | 115 | 6,050,500 | ▼ | -0.25% |
| 2024-09-02 | 4883 | モダリス | 1,270,578 | 2.80% | 119 | 119 | 104 | 110 | 6,385,600 | ▼ | -0.81% |
| 2024-09-03 | 4883 | モダリス | 1,571,818 | 3.43% | 109 | 114 | 106 | 106 | 4,482,100 | ▲ | 0.63% |
| 2024-09-04 | 4883 | モダリス | 1,274,965 | 2.67% | 102 | 107 | 100 | 103 | 3,909,800 | ▼ | -0.76% |
| 2024-09-05 | 4883 | モダリス | 1,431,381 | 3.00% | 101 | 106 | 98 | 100 | 4,876,600 | ▲ | 0.33% |
| 2024-09-06 | 4883 | モダリス | 1,098,368 | 2.30% | 98 | 101 | 93 | 96 | 7,413,100 | ▼ | -0.70% |
| 2024-09-09 | 4883 | モダリス | 1,146,348 | 2.40% | 91 | 99 | 91 | 97 | 2,805,100 | ▲ | 0.10% |
| 2024-09-10 | 4883 | モダリス | 1,668,112 | 3.42% | 97 | 106 | 96 | 97 | 7,079,600 | ▲ | 1.02% |
| 2024-09-11 | 4883 | モダリス | 1,773,673 | 3.64% | 97 | 97 | 89 | 92 | 4,741,600 | ▲ | 0.22% |
| 2024-09-13 | 4883 | モダリス | 1,462,304 | 3.00% | 91 | 92 | 88 | 92 | 2,352,100 | ▼ | -0.18% |
| 2024-09-17 | 4883 | モダリス | 1,319,867 | 2.71% | 92 | 122 | 87 | 122 | 31,866,800 | ▼ | -0.29% |
| 2024-09-18 | 4883 | モダリス | 2,125,818 | 4.36% | 141 | 144 | 110 | 111 | 51,098,500 | ▲ | 1.65% |
| 2024-09-19 | 4883 | モダリス | 1,821,386 | 3.36% | 113 | 118 | 105 | 108 | 21,913,900 | ▼ | -1.00% |
| 2024-09-20 | 4883 | モダリス | 1,317,450 | 2.39% | 108 | 109 | 101 | 101 | 8,346,100 | ▼ | -0.96% |
| 2024-09-24 | 4883 | モダリス | 2,113,554 | 3.83% | 102 | 114 | 100 | 102 | 15,376,800 | ▲ | 1.44% |
| 2024-09-26 | 4883 | モダリス | 1,986,481 | 3.60% | 95 | 96 | 92 | 94 | 3,293,100 | ▼ | -0.23% |
| 2024-09-27 | 4883 | モダリス | 1,890,085 | 3.43% | 95 | 97 | 92 | 93 | 2,702,500 | ▼ | -0.16% |
| 2024-09-30 | 4883 | モダリス | 1,715,511 | 3.11% | 91 | 95 | 90 | 93 | 2,313,000 | ▼ | -0.32% |
| 2024-10-01 | 4883 | モダリス | 2,230,002 | 4.05% | 106 | 108 | 96 | 99 | 19,870,000 | ▲ | 0.94% |
| 2024-10-02 | 4883 | モダリス | 2,376,286 | 3.94% | 97 | 110 | 95 | 102 | 15,192,300 | ▼ | -0.10% |
| 2024-10-03 | 4883 | モダリス | 2,249,327 | 3.73% | 106 | 124 | 105 | 123 | 30,240,500 | ▼ | -0.20% |
| 2024-10-04 | 4883 | モダリス | 2,088,917 | 3.46% | 118 | 126 | 116 | 124 | 17,756,600 | ▼ | -0.27% |
| 2024-10-08 | 4883 | モダリス | 1,574,909 | 2.61% | 117 | 118 | 109 | 113 | 12,241,700 | ▼ | -0.85% |
| 2024-10-09 | 4883 | モダリス | 1,309,889 | 2.10% | 110 | 115 | 106 | 112 | 7,281,000 | ▼ | -0.50% |
| 2024-10-10 | 4883 | モダリス | 1,130,188 | 1.81% | 110 | 110 | 104 | 104 | 4,948,700 | ▼ | -0.29% |
| 2024-10-15 | 4883 | モダリス | 1,119,284 | 1.77% | 103 | 105 | 100 | 103 | 2,696,300 | ▼ | -0.04% |
| 2024-10-16 | 4883 | モダリス | 1,000,958 | 1.58% | 102 | 103 | 99 | 102 | 2,110,700 | ▼ | -0.18% |
| 2024-10-17 | 4883 | モダリス | 1,044,757 | 1.65% | 101 | 106 | 100 | 103 | 2,718,500 | ▲ | 0.06% |
| 2024-10-18 | 4883 | モダリス | 1,135,827 | 1.80% | 103 | 104 | 99 | 99 | 2,533,000 | ▲ | 0.15% |
| 2024-10-21 | 4883 | モダリス | 1,018,812 | 1.61% | 99 | 101 | 99 | 100 | 1,650,000 | ▼ | -0.18% |
| 2024-10-22 | 4883 | モダリス | 1,149,685 | 1.82% | 99 | 99 | 94 | 95 | 3,840,900 | ▲ | 0.20% |
| 2024-10-24 | 4883 | モダリス | 1,294,885 | 2.05% | 92 | 101 | 91 | 98 | 6,383,900 | ▲ | 0.22% |
| 2024-10-25 | 4883 | モダリス | 1,327,564 | 2.10% | 120 | 128 | 109 | 118 | 61,991,600 | ▲ | 0.05% |
| 2024-10-28 | 4883 | モダリス | 1,487,331 | 2.35% | 120 | 136 | 111 | 111 | 44,889,400 | ▲ | 0.25% |
| 2024-10-29 | 4883 | モダリス | 1,278,369 | 1.88% | 114 | 161 | 113 | 161 | 67,607,200 | ▼ | -0.47% |
| 2024-10-30 | 4883 | モダリス | 1,438,092 | 2.07% | 151 | 167 | 139 | 148 | 87,801,400 | ▲ | 0.18% |
| 2024-11-01 | 4883 | モダリス | 1,504,853 | 2.16% | 141 | 145 | 128 | 132 | 27,342,300 | ▲ | 0.09% |
| 2024-11-05 | 4883 | モダリス | 1,356,353 | 1.95% | 129 | 134 | 122 | 122 | 10,491,300 | ▼ | -0.21% |
| 2024-11-06 | 4883 | モダリス | 1,454,352 | 2.09% | 124 | 132 | 121 | 124 | 13,998,500 | ▲ | 0.13% |
| 2024-11-07 | 4883 | モダリス | 1,610,403 | 2.32% | 124 | 131 | 117 | 122 | 15,089,700 | ▲ | 0.23% |
| 2024-11-08 | 4883 | モダリス | 1,700,512 | 2.45% | 125 | 131 | 112 | 114 | 14,745,600 | ▲ | 0.13% |
| 2024-11-11 | 4883 | モダリス | 1,401,712 | 2.01% | 109 | 115 | 108 | 111 | 7,398,700 | ▼ | -0.44% |
| 2024-11-12 | 4883 | モダリス | 1,645,459 | 2.37% | 112 | 124 | 112 | 123 | 10,571,900 | ▲ | 0.36% |
| 2024-11-13 | 4883 | モダリス | 1,530,239 | 2.20% | 121 | 130 | 117 | 130 | 11,838,900 | ▼ | -0.16% |
| 2024-11-14 | 4883 | モダリス | 1,407,677 | 2.02% | 127 | 131 | 110 | 112 | 24,050,000 | ▼ | -0.18% |
| 2024-11-15 | 4883 | モダリス | 1,357,436 | 1.95% | 112 | 131 | 111 | 124 | 25,956,100 | ▼ | -0.07% |
| 2024-11-18 | 4883 | モダリス | 1,512,336 | 2.17% | 121 | 125 | 117 | 118 | 7,589,900 | ▲ | 0.21% |
| 2024-11-19 | 4883 | モダリス | 1,778,634 | 2.56% | 121 | 136 | 119 | 133 | 26,651,300 | ▲ | 0.39% |
| 2024-11-20 | 4883 | モダリス | 1,896,820 | 2.73% | 132 | 141 | 129 | 131 | 26,517,000 | ▲ | 0.16% |
| 2024-11-21 | 4883 | モダリス | 1,709,819 | 2.46% | 131 | 140 | 128 | 133 | 14,325,100 | ▼ | -0.27% |
| 2024-11-22 | 4883 | モダリス | 1,069,891 | 1.54% | 135 | 145 | 134 | 141 | 18,479,600 | ▼ | -0.92% |
| 2024-11-25 | 4883 | モダリス | 1,025,451 | 1.47% | 143 | 145 | 136 | 143 | 18,155,400 | ▼ | -0.07% |
| 2024-11-26 | 4883 | モダリス | 1,257,125 | 1.81% | 142 | 142 | 134 | 136 | 14,354,500 | ▲ | 0.34% |
| 2024-11-27 | 4883 | モダリス | 2,142,524 | 3.08% | 145 | 157 | 142 | 156 | 59,547,500 | ▲ | 1.27% |
| 2024-11-28 | 4883 | モダリス | 2,403,314 | 3.46% | 147 | 149 | 137 | 140 | 21,651,600 | ▲ | 0.37% |
| 2024-11-29 | 4883 | モダリス | 2,012,864 | 2.90% | 139 | 143 | 135 | 135 | 6,078,100 | ▼ | -0.56% |
| 2024-12-02 | 4883 | モダリス | 2,004,259 | 2.88% | 130 | 138 | 127 | 130 | 9,308,300 | ▼ | -0.02% |
| 2024-12-03 | 4883 | モダリス | 1,695,959 | 2.44% | 129 | 130 | 119 | 127 | 15,288,700 | ▼ | -0.43% |
| 2024-12-04 | 4883 | モダリス | 1,537,449 | 2.21% | 125 | 129 | 121 | 123 | 4,795,700 | ▼ | -0.23% |
| 2024-12-05 | 4883 | モダリス | 1,510,549 | 2.17% | 122 | 126 | 121 | 125 | 4,016,300 | ▼ | -0.04% |
| 2024-12-06 | 4883 | モダリス | 1,578,549 | 2.27% | 124 | 124 | 116 | 116 | 6,093,100 | ▲ | 0.10% |
| 2024-12-09 | 4883 | モダリス | 1,421,949 | 2.04% | 118 | 120 | 115 | 116 | 3,325,200 | ▼ | -0.23% |
| 2024-12-10 | 4883 | モダリス | 1,341,249 | 1.93% | 114 | 117 | 113 | 114 | 3,437,900 | ▼ | -0.11% |
| 2024-12-11 | 4883 | モダリス | 1,498,349 | 2.15% | 116 | 119 | 113 | 114 | 2,518,000 | ▲ | 0.21% |
| 2024-12-13 | 4883 | モダリス | 1,651,248 | 2.37% | 113 | 115 | 110 | 111 | 5,904,900 | ▲ | 0.22% |
| 2024-12-16 | 4883 | モダリス | 1,561,528 | 2.24% | 110 | 110 | 103 | 105 | 6,498,700 | ▼ | -0.12% |
| 2024-12-17 | 4883 | モダリス | 1,778,924 | 2.56% | 106 | 115 | 104 | 110 | 5,264,600 | ▲ | 0.31% |
| 2024-12-18 | 4883 | モダリス | 1,905,224 | 2.74% | 109 | 109 | 105 | 105 | 2,980,600 | ▲ | 0.18% |
| 2024-12-19 | 4883 | モダリス | 1,852,824 | 2.66% | 103 | 105 | 101 | 103 | 2,836,400 | ▼ | -0.08% |
| 2024-12-20 | 4883 | モダリス | 1,502,024 | 2.16% | 103 | 107 | 100 | 100 | 4,125,300 | ▼ | -0.50% |
| 2024-12-23 | 4883 | モダリス | 1,380,174 | 1.98% | 99 | 102 | 95 | 102 | 4,935,200 | ▼ | -0.18% |
| 2024-12-24 | 4883 | モダリス | 1,470,274 | 2.11% | 102 | 104 | 99 | 100 | 2,456,000 | ▲ | 0.12% |
| 2024-12-25 | 4883 | モダリス | 1,304,372 | 1.87% | 100 | 103 | 98 | 102 | 2,625,100 | ▼ | -0.23% |
| 2024-12-26 | 4883 | モダリス | 1,332,970 | 1.92% | 100 | 103 | 98 | 99 | 3,242,700 | ▲ | 0.04% |
| 2024-12-27 | 4883 | モダリス | 1,132,970 | 1.63% | 99 | 104 | 98 | 102 | 2,514,800 | ▼ | -0.29% |
| 2024-12-30 | 4883 | モダリス | 1,105,970 | 1.59% | 101 | 103 | 100 | 102 | 1,594,200 | ▼ | -0.03% |
| 2025-01-06 | 4883 | モダリス | 1,749,868 | 2.52% | 101 | 127 | 98 | 109 | 28,896,000 | ▲ | 0.93% |
| 2025-01-07 | 4883 | モダリス | 2,098,368 | 3.02% | 106 | 107 | 101 | 103 | 10,055,500 | ▲ | 0.50% |
| 2025-01-08 | 4883 | モダリス | 1,644,867 | 2.36% | 103 | 105 | 100 | 100 | 5,802,800 | ▼ | -0.66% |
| 2025-01-10 | 4883 | モダリス | 1,412,248 | 2.03% | 102 | 106 | 102 | 104 | 3,419,100 | ▼ | -0.33% |
| 2025-01-14 | 4883 | モダリス | 1,029,978 | 1.48% | 104 | 106 | 103 | 104 | 2,136,100 | ▼ | -0.54% |
| 2025-01-15 | 4883 | モダリス | 906,278 | 1.30% | 103 | 104 | 101 | 104 | 1,895,400 | ▼ | -0.17% |
| 2025-01-16 | 4883 | モダリス | 790,978 | 1.13% | 104 | 105 | 101 | 103 | 1,440,900 | ▼ | -0.17% |
| 2025-01-17 | 4883 | モダリス | 838,078 | 1.20% | 102 | 103 | 99 | 100 | 2,445,400 | ▲ | 0.07% |
| 2025-01-20 | 4883 | モダリス | 716,468 | 1.03% | 100 | 103 | 100 | 100 | 1,428,400 | ▼ | -0.16% |
| 2025-01-21 | 4883 | モダリス | 999,768 | 1.44% | 100 | 101 | 98 | 99 | 3,208,300 | ▲ | 0.40% |
| 2025-01-22 | 4883 | モダリス | 740,668 | 1.06% | 99 | 103 | 99 | 102 | 3,506,200 | ▼ | -0.37% |
| 2025-01-23 | 4883 | モダリス | 1,078,218 | 1.55% | 109 | 109 | 100 | 103 | 9,799,200 | ▲ | 0.49% |
| 2025-01-24 | 4883 | モダリス | 1,498,206 | 2.15% | 105 | 108 | 102 | 102 | 11,775,000 | ▲ | 0.59% |
| 2025-01-27 | 4883 | モダリス | 1,473,795 | 2.04% | 102 | 106 | 102 | 102 | 6,333,800 | ▼ | -0.10% |
| 2025-01-29 | 4883 | モダリス | 1,913,435 | 2.65% | 101 | 101 | 98 | 99 | 3,365,300 | ▲ | 0.60% |
| 2025-01-30 | 4883 | モダリス | 2,101,424 | 2.91% | 99 | 99 | 97 | 97 | 3,394,600 | ▲ | 0.26% |
| 2025-01-30 | 4883 | モダリス | 2,101,424 | 2.91% | 99 | 99 | 97 | 97 | 3,394,600 | ▲ | 0.26% |
| 2025-01-31 | 4883 | モダリス | 2,063,416 | 2.86% | 97 | 98 | 95 | 96 | 2,372,500 | ▼ | -0.05% |
| 2025-01-31 | 4883 | モダリス | 2,063,416 | 2.86% | 97 | 98 | 95 | 96 | 2,372,500 | ▼ | -0.05% |
| 2025-02-03 | 4883 | モダリス | 2,234,816 | 3.10% | 95 | 97 | 93 | 95 | 3,577,600 | ▲ | 0.24% |
| 2025-02-03 | 4883 | モダリス | 2,234,816 | 3.10% | 95 | 97 | 93 | 95 | 3,577,600 | ▲ | 0.24% |
| 2025-02-04 | 4883 | モダリス | 2,122,516 | 2.91% | 96 | 98 | 95 | 96 | 1,624,500 | ▼ | -0.18% |
| 2025-02-04 | 4883 | モダリス | 2,122,516 | 2.91% | 96 | 98 | 95 | 96 | 1,624,500 | ▼ | -0.18% |
| 2025-02-05 | 4883 | モダリス | 2,050,406 | 2.82% | 96 | 99 | 96 | 98 | 1,776,000 | ▼ | -0.09% |
| 2025-02-05 | 4883 | モダリス | 2,050,406 | 2.82% | 96 | 99 | 96 | 98 | 1,776,000 | ▼ | -0.09% |
| 2025-02-06 | 4883 | モダリス | 1,967,096 | 2.70% | 97 | 100 | 97 | 99 | 2,324,400 | ▼ | -0.11% |
| 2025-02-06 | 4883 | モダリス | 1,967,096 | 2.70% | 97 | 100 | 97 | 99 | 2,324,400 | ▼ | -0.11% |
| 2025-02-07 | 4883 | モダリス | 1,731,186 | 2.38% | 98 | 100 | 97 | 98 | 1,499,200 | ▼ | -0.32% |
| 2025-02-07 | 4883 | モダリス | 1,731,186 | 2.38% | 98 | 100 | 97 | 98 | 1,499,200 | ▼ | -0.32% |
| 2025-02-10 | 4883 | モダリス | 1,383,586 | 1.90% | 99 | 101 | 98 | 99 | 2,239,600 | ▼ | -0.48% |
| 2025-02-10 | 4883 | モダリス | 1,383,586 | 1.90% | 99 | 101 | 98 | 99 | 2,239,600 | ▼ | -0.48% |
| 2025-02-12 | 4883 | モダリス | 1,123,186 | 1.54% | 100 | 101 | 98 | 101 | 2,899,200 | ▼ | -0.35% |
| 2025-02-12 | 4883 | モダリス | 1,123,186 | 1.54% | 100 | 101 | 98 | 101 | 2,899,200 | ▼ | -0.35% |
| 2025-02-13 | 4883 | モダリス | 1,413,586 | 1.94% | 100 | 101 | 98 | 99 | 2,009,500 | ▲ | 0.39% |
| 2025-02-14 | 4883 | モダリス | 931,686 | 1.28% | 99 | 103 | 97 | 100 | 3,870,300 | ▼ | -0.65% |
| 2025-02-17 | 4883 | モダリス | 842,386 | 1.15% | 100 | 105 | 99 | 102 | 3,670,800 | ▼ | -0.13% |
| 2025-02-18 | 4883 | モダリス | 605,076 | 0.82% | 102 | 104 | 101 | 101 | 2,222,500 | ▼ | -0.32% |
| 2025-02-19 | 4883 | モダリス | 1,159,040 | 1.57% | 101 | 102 | 99 | 100 | 2,385,000 | ▲ | 0.75% |
| 2025-02-20 | 4883 | モダリス | 1,224,110 | 1.66% | 100 | 102 | 98 | 99 | 1,809,900 | ▲ | 0.08% |
| 2025-02-25 | 4883 | モダリス | 1,024,059 | 1.39% | 92 | 98 | 91 | 95 | 3,297,600 | ▼ | -0.27% |
| 2025-02-27 | 4883 | モダリス | 1,295,409 | 1.76% | 93 | 94 | 90 | 91 | 3,677,800 | ▲ | 0.37% |
| 2025-02-28 | 4883 | モダリス | 1,201,709 | 1.63% | 90 | 91 | 87 | 87 | 4,627,400 | ▼ | -0.13% |
| 2025-03-03 | 4883 | モダリス | 1,295,264 | 1.76% | 89 | 90 | 87 | 87 | 2,038,700 | ▲ | 0.13% |
| 2025-03-04 | 4883 | モダリス | 1,324,064 | 1.80% | 86 | 87 | 82 | 85 | 3,700,200 | ▲ | 0.04% |
| 2025-03-05 | 4883 | モダリス | 1,191,464 | 1.61% | 85 | 88 | 85 | 87 | 1,490,600 | ▼ | -0.18% |
| 2025-03-07 | 4883 | モダリス | 946,961 | 1.28% | 86 | 88 | 85 | 86 | 1,452,200 | ▼ | -0.33% |
| 2025-03-10 | 4883 | モダリス | 693,051 | 0.94% | 86 | 89 | 85 | 87 | 1,220,000 | ▼ | -0.34% |
| 2025-03-11 | 4883 | モダリス | 805,646 | 1.09% | 87 | 87 | 84 | 86 | 1,515,500 | ▲ | 0.15% |
| 2025-03-12 | 4883 | モダリス | 565,146 | 0.76% | 87 | 90 | 87 | 89 | 1,128,900 | ▼ | -0.33% |
| 2025-03-17 | 4883 | モダリス | 425,929 | 0.57% | 89 | 91 | 87 | 90 | 1,023,900 | ▼ | -0.19% |
| 2025-03-19 | 4883 | モダリス | 483,729 | 0.65% | 92 | 93 | 90 | 90 | 960,100 | ▲ | 0.08% |
| 2025-03-21 | 4883 | モダリス | 347,229 | 0.47% | 90 | 92 | 90 | 91 | 803,900 | ▼ | -0.18% |
| 2025-03-26 | 4883 | モダリス | 385,048 | 0.52% | 90 | 93 | 90 | 93 | 1,203,900 | ▲ | 0.05% |
| 2025-03-27 | 4883 | モダリス | 888,048 | 1.20% | 91 | 92 | 88 | 89 | 2,299,000 | ▲ | 0.68% |
| 2025-03-28 | 4883 | モダリス | 821,448 | 1.11% | 88 | 90 | 88 | 90 | 1,080,100 | ▼ | -0.08% |
| 2025-03-31 | 4883 | モダリス | 701,025 | 0.95% | 88 | 88 | 85 | 86 | 2,091,900 | ▼ | -0.16% |
| 2025-04-01 | 4883 | モダリス | 781,325 | 1.06% | 87 | 88 | 84 | 86 | 1,428,800 | ▲ | 0.11% |
| 2025-04-03 | 4883 | モダリス | 395,803 | 0.53% | 78 | 82 | 77 | 79 | 2,541,200 | ▼ | -0.53% |
| 2025-04-04 | 4883 | モダリス | 0 | 0.00% | 76 | 79 | 73 | 78 | 3,581,800 | ▼ | -0.53% |
| 2024-06-11 | 4884 | クリングル | 34,900 | 0.51% | 822 | 891 | 815 | 841 | 498,800 | ▲ | 0.19% |
| 2024-06-12 | 4884 | クリングル | 26,000 | 0.38% | 829 | 845 | 793 | 808 | 254,100 | ▼ | -0.13% |
| 2024-06-20 | 4884 | クリングル | 34,400 | 0.50% | 825 | 831 | 732 | 806 | 569,500 | ▲ | 0.09% |
| 2024-06-21 | 4884 | クリングル | 42,900 | 0.63% | 805 | 811 | 782 | 796 | 195,100 | ▲ | 0.13% |
| 2024-06-24 | 4884 | クリングル | 32,100 | 0.47% | 787 | 946 | 787 | 946 | 1,051,200 | ▼ | -0.16% |
| 2024-06-25 | 4884 | クリングル | 43,500 | 0.63% | 973 | 1,008 | 920 | 1,004 | 1,210,300 | ▲ | 0.16% |
| 2024-06-26 | 4884 | クリングル | 52,600 | 0.77% | 1,019 | 1,067 | 988 | 1,028 | 986,800 | ▲ | 0.14% |
| 2024-06-27 | 4884 | クリングル | 56,700 | 0.83% | 1,038 | 1,328 | 1,037 | 1,240 | 3,984,900 | ▲ | 0.05% |
| 2024-06-28 | 4884 | クリングル | 45,900 | 0.67% | 1,251 | 1,257 | 1,055 | 1,118 | 1,220,800 | ▼ | -0.15% |
| 2024-07-03 | 4884 | クリングル | 58,500 | 0.86% | 933 | 990 | 933 | 990 | 385,400 | ▲ | 0.18% |
| 2024-07-04 | 4884 | クリングル | 54,100 | 0.79% | 1,010 | 1,080 | 990 | 997 | 757,200 | ▼ | -0.06% |
| 2024-07-04 | 4884 | クリングル | 54,100 | 0.79% | 1,010 | 1,080 | 990 | 997 | 757,200 | ▼ | -0.06% |
| 2024-07-05 | 4884 | クリングル | 67,100 | 0.98% | 999 | 1,068 | 980 | 1,063 | 563,100 | ▲ | 0.18% |
| 2024-07-08 | 4884 | クリングル | 70,400 | 1.03% | 1,074 | 1,116 | 1,046 | 1,095 | 535,200 | ▲ | 0.05% |
| 2024-07-09 | 4884 | クリングル | 75,300 | 1.10% | 1,102 | 1,136 | 1,033 | 1,055 | 475,100 | ▲ | 0.07% |
| 2024-07-10 | 4884 | クリングル | 73,700 | 1.08% | 1,044 | 1,055 | 1,016 | 1,036 | 264,800 | ▼ | -0.02% |
| 2024-07-16 | 4884 | クリングル | 77,100 | 1.13% | 1,092 | 1,154 | 1,074 | 1,147 | 409,100 | ▲ | 0.04% |
| 2024-07-17 | 4884 | クリングル | 126,600 | 1.86% | 1,155 | 1,155 | 1,030 | 1,055 | 699,600 | ▲ | 0.73% |
| 2024-07-18 | 4884 | クリングル | 108,700 | 1.59% | 1,055 | 1,071 | 1,018 | 1,033 | 219,600 | ▼ | -0.27% |
| 2024-07-19 | 4884 | クリングル | 145,100 | 2.13% | 1,020 | 1,035 | 968 | 981 | 474,000 | ▲ | 0.53% |
| 2024-07-22 | 4884 | クリングル | 128,900 | 1.89% | 916 | 973 | 880 | 950 | 405,700 | ▼ | -0.24% |
| 2024-07-23 | 4884 | クリングル | 93,900 | 1.38% | 957 | 1,028 | 957 | 1,000 | 274,600 | ▼ | -0.51% |
| 2024-07-24 | 4884 | クリングル | 111,900 | 1.64% | 1,026 | 1,037 | 978 | 989 | 224,900 | ▲ | 0.26% |
| 2024-07-25 | 4884 | クリングル | 105,900 | 1.55% | 969 | 1,002 | 965 | 980 | 236,200 | ▼ | -0.08% |
| 2024-07-26 | 4884 | クリングル | 94,800 | 1.39% | 980 | 1,047 | 980 | 1,036 | 268,500 | ▼ | -0.16% |
| 2024-07-29 | 4884 | クリングル | 115,300 | 1.69% | 1,014 | 1,023 | 967 | 985 | 290,000 | ▲ | 0.30% |
| 2024-07-30 | 4884 | クリングル | 121,100 | 1.78% | 985 | 985 | 916 | 939 | 221,800 | ▲ | 0.09% |
| 2024-07-31 | 4884 | クリングル | 110,200 | 1.62% | 929 | 967 | 922 | 965 | 161,500 | ▼ | -0.15% |
| 2024-08-01 | 4884 | クリングル | 103,700 | 1.52% | 950 | 956 | 915 | 937 | 169,600 | ▼ | -0.10% |
| 2024-08-02 | 4884 | クリングル | 90,000 | 1.32% | 893 | 931 | 880 | 900 | 249,100 | ▼ | -0.19% |
| 2024-08-06 | 4884 | クリングル | 84,000 | 1.23% | 721 | 776 | 720 | 741 | 426,100 | ▼ | -0.09% |
| 2024-08-07 | 4884 | クリングル | 103,800 | 1.52% | 748 | 813 | 731 | 754 | 306,800 | ▲ | 0.29% |
| 2024-08-09 | 4884 | クリングル | 121,400 | 1.78% | 790 | 798 | 754 | 795 | 162,800 | ▲ | 0.26% |
| 2024-08-13 | 4884 | クリングル | 135,000 | 1.98% | 750 | 885 | 750 | 828 | 472,300 | ▲ | 0.19% |
| 2024-08-15 | 4884 | クリングル | 126,700 | 1.86% | 820 | 872 | 820 | 866 | 159,200 | ▼ | -0.11% |
| 2024-08-16 | 4884 | クリングル | 120,300 | 1.76% | 875 | 925 | 875 | 917 | 180,500 | ▼ | -0.10% |
| 2024-08-19 | 4884 | クリングル | 124,200 | 1.82% | 947 | 976 | 922 | 930 | 190,100 | ▲ | 0.06% |
| 2024-08-20 | 4884 | クリングル | 119,200 | 1.75% | 938 | 959 | 916 | 932 | 118,600 | ▼ | -0.07% |
| 2024-08-21 | 4884 | クリングル | 125,600 | 1.84% | 910 | 930 | 893 | 914 | 143,500 | ▲ | 0.09% |
| 2024-08-22 | 4884 | クリングル | 136,500 | 2.00% | 903 | 924 | 889 | 915 | 96,500 | ▲ | 0.15% |
| 2024-08-23 | 4884 | クリングル | 149,700 | 2.20% | 904 | 911 | 872 | 873 | 200,800 | ▲ | 0.20% |
| 2024-08-30 | 4884 | クリングル | 150,100 | 2.20% | 920 | 929 | 905 | 925 | 73,600 | ▼ | -0.16% |
| 2024-09-03 | 4884 | クリングル | 141,800 | 2.08% | 904 | 922 | 904 | 920 | 52,000 | ▼ | -0.12% |
| 2024-09-05 | 4884 | クリングル | 135,400 | 1.99% | 875 | 912 | 865 | 895 | 68,200 | ▼ | -0.09% |
| 2024-09-06 | 4884 | クリングル | 128,500 | 1.88% | 909 | 909 | 831 | 855 | 153,500 | ▼ | -0.11% |
| 2024-09-09 | 4884 | クリングル | 121,500 | 1.78% | 810 | 858 | 810 | 856 | 92,200 | ▼ | -0.09% |
| 2024-09-11 | 4884 | クリングル | 122,700 | 1.80% | 868 | 868 | 823 | 838 | 85,400 | ▲ | 0.02% |
| 2024-09-13 | 4884 | クリングル | 106,900 | 1.57% | 857 | 870 | 850 | 850 | 40,200 | ▼ | -0.05% |
| 2024-09-18 | 4884 | クリングル | 97,400 | 1.43% | 827 | 848 | 820 | 831 | 45,600 | ▼ | -0.14% |
| 2024-09-19 | 4884 | クリングル | 94,300 | 1.38% | 828 | 869 | 828 | 868 | 48,200 | ▼ | -0.05% |
| 2024-09-24 | 4884 | クリングル | 87,600 | 1.28% | 874 | 895 | 842 | 857 | 52,000 | ▼ | -0.09% |
| 2024-09-30 | 4884 | クリングル | 88,900 | 1.30% | 847 | 879 | 836 | 847 | 58,800 | ▲ | 0.02% |
| 2024-10-01 | 4884 | クリングル | 81,800 | 1.20% | 843 | 879 | 835 | 875 | 79,500 | ▼ | -0.10% |
| 2024-10-02 | 4884 | クリングル | 81,100 | 1.19% | 860 | 869 | 836 | 852 | 54,400 | ▼ | -0.01% |
| 2024-10-04 | 4884 | クリングル | 72,500 | 1.06% | 853 | 856 | 843 | 856 | 22,200 | ▼ | -0.12% |
| 2024-10-21 | 4884 | クリングル | 64,600 | 0.94% | 823 | 855 | 821 | 849 | 37,600 | ▼ | -0.12% |
| 2024-10-23 | 4884 | クリングル | 68,700 | 1.00% | 840 | 840 | 805 | 805 | 48,700 | ▲ | 0.06% |
| 2024-10-25 | 4884 | クリングル | 57,600 | 0.84% | 771 | 790 | 766 | 778 | 70,700 | ▼ | -0.16% |
| 2024-11-01 | 4884 | クリングル | 53,200 | 0.78% | 829 | 829 | 811 | 823 | 33,200 | ▼ | -0.05% |
| 2024-11-11 | 4884 | クリングル | 46,800 | 0.68% | 805 | 835 | 801 | 816 | 49,200 | ▼ | -0.09% |
| 2024-11-13 | 4884 | クリングル | 50,900 | 0.74% | 846 | 866 | 812 | 846 | 138,200 | ▲ | 0.05% |
| 2024-11-14 | 4884 | クリングル | 46,000 | 0.67% | 816 | 841 | 810 | 816 | 47,000 | ▼ | -0.06% |
| 2024-11-15 | 4884 | クリングル | 48,800 | 0.71% | 815 | 821 | 780 | 785 | 82,000 | ▲ | 0.03% |
| 2024-11-19 | 4884 | クリングル | 58,500 | 0.85% | 780 | 930 | 780 | 904 | 801,500 | ▲ | 0.14% |
| 2024-11-20 | 4884 | クリングル | 33,100 | 0.48% | 910 | 956 | 866 | 881 | 444,400 | ▼ | -0.37% |
| 2024-11-21 | 4884 | クリングル | 36,000 | 0.52% | 851 | 891 | 849 | 860 | 153,600 | ▲ | 0.04% |
| 2024-11-25 | 4884 | クリングル | 17,500 | 0.25% | 854 | 914 | 850 | 902 | 227,600 | ▼ | -0.27% |
| 2025-01-09 | 4884 | クリングル | 34,674 | 0.50% | 964 | 1,062 | 964 | 1,044 | 346,600 | ▲ | 0.32% |
| 2025-01-10 | 4884 | クリングル | 26,501 | 0.38% | 1,044 | 1,074 | 1,029 | 1,050 | 160,300 | ▼ | -0.12% |
| 2025-01-14 | 4884 | クリングル | 36,151 | 0.53% | 1,140 | 1,219 | 1,093 | 1,120 | 850,300 | ▲ | 0.15% |
| 2025-01-15 | 4884 | クリングル | 22,073 | 0.32% | 1,094 | 1,268 | 1,080 | 1,221 | 662,100 | ▼ | -0.21% |
| 2025-02-17 | 4884 | クリングル | 40,971 | 0.59% | 810 | 828 | 786 | 786 | 216,400 | ▲ | 0.21% |
| 2025-02-20 | 4884 | クリングル | 48,506 | 0.70% | 790 | 790 | 765 | 774 | 155,100 | ▲ | 0.10% |
| 2025-02-25 | 4884 | クリングル | 56,911 | 0.83% | 764 | 780 | 751 | 772 | 65,200 | ▲ | 0.13% |
| 2025-02-26 | 4884 | クリングル | 53,722 | 0.78% | 775 | 782 | 764 | 777 | 32,500 | ▼ | -0.04% |
| 2025-02-27 | 4884 | クリングル | 46,019 | 0.67% | 789 | 824 | 779 | 818 | 127,500 | ▼ | -0.10% |
| 2025-02-28 | 4884 | クリングル | 67,919 | 0.99% | 815 | 829 | 770 | 776 | 143,800 | ▲ | 0.31% |
| 2025-03-06 | 4884 | クリングル | 71,294 | 1.04% | 774 | 774 | 761 | 774 | 50,600 | ▲ | 0.05% |
| 2025-03-07 | 4884 | クリングル | 65,894 | 0.96% | 773 | 780 | 767 | 777 | 31,400 | ▼ | -0.08% |
| 2025-03-11 | 4884 | クリングル | 70,193 | 1.02% | 774 | 783 | 758 | 782 | 72,900 | ▲ | 0.06% |
| 2025-03-12 | 4884 | クリングル | 66,373 | 0.97% | 782 | 814 | 782 | 800 | 96,100 | ▼ | -0.05% |
| 2025-03-13 | 4884 | クリングル | 73,773 | 1.07% | 830 | 848 | 802 | 812 | 172,300 | ▲ | 0.10% |
| 2025-03-17 | 4884 | クリングル | 67,964 | 0.99% | 834 | 857 | 821 | 845 | 94,100 | ▼ | -0.08% |
| 2025-03-18 | 4884 | クリングル | 73,176 | 1.07% | 851 | 873 | 847 | 850 | 110,500 | ▲ | 0.08% |
| 2025-03-21 | 4884 | クリングル | 65,874 | 0.96% | 869 | 879 | 859 | 879 | 98,100 | ▼ | -0.11% |
| 2025-03-24 | 4884 | クリングル | 76,184 | 1.11% | 950 | 950 | 882 | 891 | 219,200 | ▲ | 0.15% |
| 2025-03-28 | 4884 | クリングル | 54,581 | 0.79% | 856 | 911 | 856 | 896 | 93,600 | ▼ | -0.32% |
| 2025-04-02 | 4884 | クリングル | 58,486 | 0.85% | 851 | 869 | 831 | 846 | 89,300 | ▲ | 0.05% |
| 2025-04-03 | 4884 | クリングル | 68,701 | 1.00% | 816 | 846 | 803 | 835 | 179,500 | ▲ | 0.15% |
| 2025-04-04 | 4884 | クリングル | 31,000 | 0.45% | 811 | 825 | 741 | 787 | 291,200 | ▼ | -0.55% |
| 2025-04-09 | 4884 | クリングル | 41,342 | 0.60% | 800 | 808 | 719 | 750 | 231,800 | ▲ | 0.42% |
| 2025-04-10 | 4884 | クリングル | 50,737 | 0.74% | 825 | 837 | 782 | 784 | 87,400 | ▲ | 0.14% |
| 2025-04-11 | 4884 | クリングル | 45,437 | 0.66% | 799 | 816 | 777 | 804 | 106,700 | ▼ | -0.07% |
| 2024-08-19 | 4888 | ステラファ | 177,800 | 0.52% | 423 | 440 | 418 | 431 | 221,400 | ▲ | 0.08% |
| 2024-08-20 | 4888 | ステラファ | 168,800 | 0.49% | 436 | 449 | 433 | 443 | 163,300 | ▼ | -0.03% |
| 2024-08-22 | 4888 | ステラファ | 196,300 | 0.57% | 485 | 513 | 478 | 495 | 546,000 | ▲ | 0.07% |
| 2024-08-29 | 4888 | ステラファ | 332,400 | 0.97% | 555 | 558 | 500 | 518 | 842,000 | ▲ | 0.14% |
| 2024-09-03 | 4888 | ステラファ | 391,300 | 1.14% | 582 | 602 | 510 | 513 | 6,432,800 | ▲ | 0.16% |
| 2024-09-04 | 4888 | ステラファ | 368,000 | 1.08% | 503 | 538 | 498 | 510 | 1,205,900 | ▼ | -0.05% |
| 2024-09-09 | 4888 | ステラファ | 304,200 | 0.89% | 473 | 522 | 471 | 514 | 417,700 | ▼ | -0.19% |
| 2024-09-10 | 4888 | ステラファ | 306,500 | 0.90% | 515 | 525 | 510 | 512 | 204,700 | ▲ | 0.01% |
| 2024-09-11 | 4888 | ステラファ | 295,600 | 0.86% | 513 | 515 | 475 | 479 | 584,800 | ▼ | -0.04% |
| 2024-09-13 | 4888 | ステラファ | 270,300 | 0.79% | 523 | 533 | 514 | 514 | 220,600 | ▲ | 0.10% |
| 2024-09-17 | 4888 | ステラファ | 291,100 | 0.85% | 511 | 516 | 491 | 512 | 293,100 | ▲ | 0.05% |
| 2024-09-20 | 4888 | ステラファ | 312,000 | 0.91% | 549 | 549 | 531 | 532 | 242,200 | ▲ | 0.06% |
| 2024-09-25 | 4888 | ステラファ | 348,100 | 1.02% | 530 | 539 | 509 | 510 | 379,400 | ▲ | 0.10% |
| 2024-09-26 | 4888 | ステラファ | 330,600 | 0.97% | 513 | 515 | 502 | 509 | 158,500 | ▼ | -0.05% |
| 2024-09-27 | 4888 | ステラファ | 287,900 | 0.84% | 506 | 538 | 506 | 538 | 334,600 | ▼ | -0.13% |
| 2024-10-01 | 4888 | ステラファ | 251,400 | 0.73% | 531 | 579 | 525 | 569 | 600,800 | ▼ | -0.10% |
| 2024-10-02 | 4888 | ステラファ | 285,100 | 0.83% | 561 | 567 | 541 | 543 | 314,700 | ▲ | 0.09% |
| 2024-10-08 | 4888 | ステラファ | 259,600 | 0.76% | 521 | 526 | 499 | 514 | 479,100 | ▼ | -0.06% |
| 2024-10-09 | 4888 | ステラファ | 277,900 | 0.81% | 518 | 526 | 504 | 521 | 213,000 | ▲ | 0.05% |
| 2024-10-10 | 4888 | ステラファ | 267,800 | 0.78% | 524 | 532 | 522 | 531 | 97,200 | ▼ | -0.03% |
| 2024-10-15 | 4888 | ステラファ | 280,100 | 0.82% | 535 | 535 | 517 | 528 | 79,200 | ▲ | 0.03% |
| 2024-10-23 | 4888 | ステラファ | 269,800 | 0.79% | 495 | 500 | 478 | 482 | 287,800 | ▼ | -0.02% |
| 2024-10-25 | 4888 | ステラファ | 218,200 | 0.64% | 478 | 478 | 455 | 461 | 245,800 | ▼ | -0.15% |
| 2024-10-30 | 4888 | ステラファ | 243,200 | 0.71% | 505 | 505 | 493 | 493 | 117,500 | ▲ | 0.06% |
| 2024-11-19 | 4888 | ステラファ | 237,000 | 0.69% | 488 | 505 | 488 | 505 | 122,900 | ▼ | -0.02% |
| 2024-11-20 | 4888 | ステラファ | 242,700 | 0.71% | 503 | 510 | 495 | 495 | 91,900 | ▲ | 0.02% |
| 2024-11-21 | 4888 | ステラファ | 236,500 | 0.69% | 498 | 500 | 492 | 496 | 68,700 | ▼ | -0.02% |
| 2024-11-26 | 4888 | ステラファ | 203,400 | 0.59% | 515 | 515 | 504 | 513 | 78,300 | ▼ | -0.09% |
| 2024-11-27 | 4888 | ステラファ | 213,000 | 0.62% | 511 | 520 | 503 | 516 | 132,400 | ▲ | 0.03% |
| 2024-11-28 | 4888 | ステラファ | 182,100 | 0.53% | 514 | 524 | 487 | 495 | 298,800 | ▼ | -0.08% |
| 2024-12-03 | 4888 | ステラファ | 166,800 | 0.49% | 511 | 529 | 509 | 525 | 170,500 | ▼ | -0.04% |
| 2024-12-04 | 4888 | ステラファ | 213,300 | 0.62% | 521 | 550 | 509 | 543 | 1,213,300 | ▲ | 0.13% |
| 2024-12-05 | 4888 | ステラファ | 309,800 | 0.91% | 530 | 532 | 488 | 493 | 1,126,400 | ▲ | 0.29% |
| 2024-12-06 | 4888 | ステラファ | 255,100 | 0.74% | 493 | 516 | 493 | 510 | 314,700 | ▼ | -0.17% |
| 2024-12-09 | 4888 | ステラファ | 184,900 | 0.54% | 512 | 542 | 505 | 529 | 462,800 | ▼ | -0.19% |
| 2024-12-12 | 4888 | ステラファ | 158,600 | 0.46% | 542 | 554 | 537 | 546 | 416,600 | ▼ | -0.08% |
| 2024-12-13 | 4888 | ステラファ | 184,000 | 0.54% | 555 | 556 | 534 | 540 | 210,000 | ▲ | 0.08% |
| 2024-12-17 | 4888 | ステラファ | 146,000 | 0.42% | 527 | 554 | 520 | 546 | 335,900 | ▼ | -0.12% |
| 2024-12-23 | 4888 | ステラファ | 188,500 | 0.55% | 547 | 547 | 528 | 536 | 135,900 | ▲ | 0.13% |
| 2024-12-25 | 4888 | ステラファ | 164,700 | 0.48% | 519 | 551 | 514 | 547 | 347,300 | ▼ | -0.07% |
| 2025-01-08 | 4888 | ステラファ | 189,300 | 0.55% | 522 | 522 | 508 | 509 | 163,700 | ▲ | 0.13% |
| 2025-01-17 | 4888 | ステラファ | 165,700 | 0.48% | 501 | 503 | 483 | 488 | 255,100 | ▼ | -0.07% |
| 2025-02-12 | 4888 | ステラファ | 183,300 | 0.53% | 467 | 475 | 457 | 462 | 188,300 | ▲ | 0.10% |
| 2025-02-12 | 4888 | ステラファ | 183,300 | 0.53% | 467 | 475 | 457 | 462 | 188,300 | ▲ | 0.10% |
| 2025-02-13 | 4888 | ステラファ | 136,700 | 0.40% | 464 | 524 | 464 | 521 | 518,800 | ▼ | -0.13% |
| 2025-01-16 | 4889 | レナ | 118,477 | 0.93% | 531 | 651 | 502 | 651 | 8,587,300 | ▲ | 0.63% |
| 2025-01-21 | 4889 | レナ | 111,253 | 0.87% | 586 | 704 | 571 | 704 | 2,340,300 | ▼ | -0.06% |
| 2025-01-22 | 4889 | レナ | 68,913 | 0.54% | 726 | 854 | 705 | 854 | 3,961,700 | ▼ | -0.32% |
| 2025-01-23 | 4889 | レナ | 109,216 | 0.85% | 944 | 1,004 | 865 | 890 | 7,138,600 | ▲ | 0.30% |
| 2025-01-24 | 4889 | レナ | 17,672 | 0.13% | 944 | 1,040 | 935 | 1,040 | 2,316,100 | ▼ | -0.72% |
| 2025-01-27 | 4889 | レナ | 71,194 | 0.56% | 1,160 | 1,340 | 1,142 | 1,325 | 7,793,200 | ▲ | 0.43% |
| 2025-01-28 | 4889 | レナ | 63,352 | 0.49% | 1,355 | 1,625 | 1,355 | 1,625 | 5,434,100 | ▼ | -0.07% |
| 2025-03-05 | 4889 | レナ | 83,458 | 0.65% | 1,206 | 1,327 | 1,187 | 1,314 | 926,000 | ▲ | 0.16% |
| 2025-03-06 | 4889 | レナ | 115,150 | 0.90% | 1,305 | 1,310 | 1,170 | 1,179 | 1,295,100 | ▲ | 0.25% |
| 2025-03-07 | 4889 | レナ | 100,813 | 0.79% | 1,151 | 1,152 | 1,041 | 1,070 | 879,900 | ▼ | -0.10% |
| 2025-03-10 | 4889 | レナ | 33,568 | 0.26% | 1,040 | 1,063 | 976 | 1,006 | 1,077,400 | ▼ | -0.53% |
| 2025-03-19 | 4889 | レナ | 71,566 | 0.56% | 1,087 | 1,403 | 1,087 | 1,246 | 6,861,800 | ▲ | 0.14% |
| 2025-03-21 | 4889 | レナ | 82,371 | 0.64% | 1,240 | 1,291 | 1,229 | 1,257 | 1,124,400 | ▲ | 0.07% |
| 2025-03-25 | 4889 | レナ | 109,482 | 0.86% | 1,215 | 1,224 | 1,130 | 1,130 | 565,500 | ▲ | 0.21% |
| 2025-03-26 | 4889 | レナ | 126,080 | 0.99% | 1,105 | 1,230 | 1,079 | 1,150 | 1,612,700 | ▲ | 0.13% |
| 2025-03-27 | 4889 | レナ | 146,720 | 1.15% | 1,120 | 1,170 | 1,100 | 1,135 | 665,300 | ▲ | 0.15% |
| 2025-03-28 | 4889 | レナ | 160,691 | 1.26% | 1,125 | 1,164 | 1,086 | 1,105 | 540,500 | ▲ | 0.11% |
| 2025-03-31 | 4889 | レナ | 165,281 | 1.30% | 1,045 | 1,099 | 1,024 | 1,048 | 485,100 | ▲ | 0.04% |
| 2025-04-01 | 4889 | レナ | 106,105 | 0.83% | 1,040 | 1,053 | 1,003 | 1,028 | 462,500 | ▼ | -0.47% |
| 2025-04-02 | 4889 | レナ | 91,810 | 0.72% | 1,017 | 1,025 | 993 | 1,010 | 333,100 | ▼ | -0.10% |
| 2025-04-03 | 4889 | レナ | 84,371 | 0.66% | 977 | 1,063 | 957 | 1,063 | 378,100 | ▼ | -0.05% |
| 2025-04-04 | 4889 | レナ | 65,162 | 0.51% | 1,011 | 1,063 | 963 | 1,023 | 662,100 | ▼ | -0.15% |
| 2025-04-07 | 4889 | レナ | 15,178 | 0.11% | 888 | 1,000 | 868 | 868 | 745,900 | ▼ | -0.40% |
| 2024-03-01 | 4891 | ティムス | 206,500 | 0.51% | 349 | 353 | 311 | 314 | 2,743,000 | ▲ | 0.06% |
| 2024-03-04 | 4891 | ティムス | 169,300 | 0.42% | 315 | 328 | 310 | 319 | 1,178,600 | ▼ | -0.09% |
| 2025-02-20 | 4891 | ティムス | 201,900 | 0.50% | 245 | 282 | 232 | 241 | 14,812,300 | ▲ | 0.50% |
| 2025-02-21 | 4891 | ティムス | 284,800 | 0.70% | 245 | 246 | 215 | 219 | 5,841,300 | ▲ | 0.19% |
| 2025-02-25 | 4891 | ティムス | 176,100 | 0.43% | 215 | 218 | 210 | 210 | 1,891,700 | ▼ | -0.26% |
| 2024-06-25 | 4892 | サイフューズ | 79,800 | 0.98% | 724 | 735 | 723 | 723 | 35,500 | ▲ | 0.82% |
| 2024-06-27 | 4892 | サイフューズ | 67,400 | 0.82% | 725 | 758 | 723 | 749 | 65,700 | ▼ | -0.16% |
| 2024-06-28 | 4892 | サイフューズ | 62,400 | 0.76% | 750 | 755 | 738 | 739 | 39,600 | ▼ | -0.05% |
| 2024-07-03 | 4892 | サイフューズ | 56,600 | 0.69% | 730 | 739 | 729 | 729 | 9,300 | ▼ | -0.07% |
| 2024-07-08 | 4892 | サイフューズ | 44,000 | 0.54% | 736 | 737 | 724 | 724 | 34,200 | ▼ | -0.14% |
| 2024-07-09 | 4892 | サイフューズ | 39,300 | 0.48% | 730 | 733 | 723 | 733 | 33,300 | ▼ | -0.06% |
| 2025-03-24 | 4892 | サイフューズ | 43,400 | 0.53% | 962 | 986 | 939 | 957 | 335,200 | ▲ | 0.21% |
| 2025-03-25 | 4892 | サイフューズ | 54,200 | 0.66% | 1,000 | 1,046 | 990 | 1,032 | 765,800 | ▲ | 0.13% |
| 2025-03-26 | 4892 | サイフューズ | 66,100 | 0.80% | 1,039 | 1,056 | 960 | 971 | 449,100 | ▲ | 0.14% |
| 2025-03-28 | 4892 | サイフューズ | 59,200 | 0.72% | 972 | 1,041 | 972 | 1,008 | 320,100 | ▼ | -0.08% |
| 2025-04-01 | 4892 | サイフューズ | 43,900 | 0.53% | 1,000 | 1,015 | 974 | 1,009 | 158,000 | ▼ | -0.18% |
| 2025-04-02 | 4892 | サイフューズ | 49,200 | 0.60% | 1,010 | 1,010 | 953 | 959 | 188,100 | ▲ | 0.06% |
| 2025-04-03 | 4892 | サイフューズ | 33,800 | 0.41% | 929 | 980 | 889 | 909 | 321,800 | ▼ | -0.19% |
| 2025-04-10 | 4892 | サイフューズ | 42,200 | 0.51% | 1,002 | 1,003 | 967 | 989 | 193,700 | ▲ | 0.06% |
| 2025-04-14 | 4892 | サイフューズ | 63,900 | 0.78% | 1,037 | 1,064 | 977 | 992 | 255,100 | ▲ | 0.27% |
| 2025-04-16 | 4892 | サイフューズ | 66,500 | 0.81% | 986 | 1,025 | 960 | 983 | 134,800 | ▲ | 0.03% |
| 2024-06-10 | 4893 | ノイル | 295,800 | 0.68% | 224 | 272 | 219 | 235 | 17,760,600 | ▲ | 0.29% |
| 2024-06-11 | 4893 | ノイル | 334,200 | 0.77% | 219 | 271 | 209 | 239 | 11,246,500 | ▲ | 0.08% |
| 2024-06-12 | 4893 | ノイル | 359,200 | 0.82% | 231 | 250 | 229 | 236 | 3,374,500 | ▲ | 0.04% |
| 2024-06-14 | 4893 | ノイル | 422,600 | 0.97% | 199 | 200 | 182 | 185 | 2,260,300 | ▲ | 0.15% |
| 2024-06-19 | 4893 | ノイル | 363,100 | 0.83% | 169 | 183 | 168 | 172 | 1,319,800 | ▼ | -0.14% |
| 2024-06-20 | 4893 | ノイル | 403,300 | 0.93% | 170 | 199 | 170 | 189 | 4,117,000 | ▲ | 0.10% |
| 2024-06-26 | 4893 | ノイル | 385,100 | 0.88% | 170 | 175 | 168 | 174 | 382,300 | ▼ | -0.05% |
| 2024-06-27 | 4893 | ノイル | 438,400 | 1.01% | 174 | 223 | 174 | 214 | 5,617,100 | ▲ | 0.13% |
| 2024-06-28 | 4893 | ノイル | 423,100 | 0.97% | 220 | 220 | 195 | 200 | 1,858,400 | ▼ | -0.04% |
| 2024-07-01 | 4893 | ノイル | 463,100 | 1.06% | 223 | 257 | 220 | 220 | 7,630,000 | ▲ | 0.09% |
| 2024-07-03 | 4893 | ノイル | 522,400 | 1.20% | 225 | 228 | 210 | 212 | 1,504,000 | ▲ | 0.13% |
| 2024-07-04 | 4893 | ノイル | 584,300 | 1.34% | 209 | 213 | 199 | 202 | 1,109,800 | ▲ | 0.14% |
| 2024-07-04 | 4893 | ノイル | 584,300 | 1.34% | 209 | 213 | 199 | 202 | 1,109,800 | ▲ | 0.14% |
| 2024-07-08 | 4893 | ノイル | 549,800 | 1.26% | 199 | 208 | 198 | 206 | 636,200 | ▼ | -0.08% |
| 2024-07-16 | 4893 | ノイル | 573,900 | 1.32% | 206 | 211 | 202 | 208 | 638,900 | ▲ | 0.06% |
| 2024-07-18 | 4893 | ノイル | 458,100 | 1.05% | 230 | 312 | 229 | 312 | 22,103,100 | ▼ | -0.27% |
| 2024-07-22 | 4893 | ノイル | 478,400 | 1.10% | 264 | 317 | 257 | 274 | 18,643,800 | ▲ | 0.05% |
| 2024-07-24 | 4893 | ノイル | 521,000 | 1.20% | 243 | 265 | 236 | 245 | 4,324,600 | ▲ | 0.09% |
| 2024-07-25 | 4893 | ノイル | 460,300 | 1.06% | 237 | 249 | 216 | 230 | 2,431,500 | ▼ | -0.13% |
| 2024-07-26 | 4893 | ノイル | 541,700 | 1.25% | 230 | 259 | 224 | 229 | 4,103,800 | ▲ | 0.18% |
| 2024-07-29 | 4893 | ノイル | 514,500 | 1.18% | 230 | 240 | 224 | 234 | 1,408,000 | ▼ | -0.07% |
| 2024-07-30 | 4893 | ノイル | 525,100 | 1.21% | 240 | 254 | 231 | 236 | 2,391,100 | ▲ | 0.03% |
| 2024-07-31 | 4893 | ノイル | 649,300 | 1.49% | 235 | 238 | 225 | 225 | 858,900 | ▲ | 0.28% |
| 2024-08-01 | 4893 | ノイル | 593,200 | 1.36% | 225 | 225 | 200 | 206 | 1,954,100 | ▼ | -0.12% |
| 2024-08-05 | 4893 | ノイル | 375,000 | 0.86% | 171 | 177 | 141 | 141 | 2,365,300 | ▼ | -0.50% |
| 2024-08-06 | 4893 | ノイル | 399,500 | 0.92% | 158 | 169 | 146 | 147 | 1,952,500 | ▲ | 0.06% |
| 2024-08-07 | 4893 | ノイル | 571,700 | 1.32% | 150 | 190 | 150 | 170 | 8,214,400 | ▲ | 0.40% |
| 2024-08-09 | 4893 | ノイル | 542,800 | 1.25% | 171 | 173 | 158 | 161 | 1,094,000 | ▼ | -0.07% |
| 2024-08-13 | 4893 | ノイル | 453,300 | 1.04% | 162 | 211 | 162 | 211 | 12,995,900 | ▼ | -0.20% |
| 2024-08-14 | 4893 | ノイル | 636,200 | 1.46% | 219 | 259 | 213 | 217 | 12,225,600 | ▲ | 0.41% |
| 2024-08-16 | 4893 | ノイル | 728,800 | 1.68% | 222 | 223 | 203 | 203 | 1,545,300 | ▲ | 0.21% |
| 2024-08-20 | 4893 | ノイル | 742,500 | 1.71% | 212 | 217 | 204 | 213 | 2,441,400 | ▲ | 0.03% |
| 2024-09-04 | 4893 | ノイル | 681,100 | 1.57% | 193 | 195 | 188 | 189 | 644,900 | ▼ | -0.04% |
| 2024-09-05 | 4893 | ノイル | 630,800 | 1.45% | 186 | 195 | 186 | 193 | 371,900 | ▼ | -0.12% |
| 2024-09-06 | 4893 | ノイル | 574,800 | 1.32% | 193 | 193 | 182 | 187 | 467,600 | ▼ | -0.12% |
| 2024-09-09 | 4893 | ノイル | 503,100 | 1.16% | 182 | 189 | 179 | 188 | 274,200 | ▼ | -0.16% |
| 2024-09-10 | 4893 | ノイル | 470,900 | 1.08% | 187 | 192 | 187 | 188 | 208,800 | ▼ | -0.07% |
| 2024-09-13 | 4893 | ノイル | 487,300 | 1.12% | 182 | 206 | 171 | 171 | 3,104,200 | ▲ | 0.04% |
| 2024-09-17 | 4893 | ノイル | 474,600 | 1.09% | 172 | 175 | 162 | 169 | 530,500 | ▼ | -0.03% |
| 2024-09-18 | 4893 | ノイル | 570,200 | 1.31% | 183 | 219 | 176 | 187 | 22,201,100 | ▲ | 0.21% |
| 2024-09-19 | 4893 | ノイル | 712,900 | 1.64% | 184 | 206 | 180 | 201 | 7,958,900 | ▲ | 0.32% |
| 2024-09-20 | 4893 | ノイル | 804,400 | 1.85% | 196 | 200 | 185 | 185 | 2,977,800 | ▲ | 0.21% |
| 2024-09-24 | 4893 | ノイル | 833,300 | 1.92% | 189 | 191 | 181 | 181 | 1,283,900 | ▲ | 0.06% |
| 2024-09-25 | 4893 | ノイル | 818,800 | 1.89% | 181 | 184 | 179 | 179 | 394,600 | ▼ | -0.03% |
| 2024-09-26 | 4893 | ノイル | 772,900 | 1.78% | 212 | 223 | 191 | 191 | 11,050,100 | ▼ | -0.10% |
| 2024-09-27 | 4893 | ノイル | 649,900 | 1.50% | 193 | 235 | 193 | 219 | 12,033,300 | ▼ | -0.28% |
| 2024-10-01 | 4893 | ノイル | 645,300 | 1.49% | 209 | 214 | 205 | 209 | 939,600 | ▼ | -0.01% |
| 2024-10-07 | 4893 | ノイル | 678,800 | 1.56% | 196 | 200 | 192 | 194 | 608,100 | ▲ | 0.07% |
| 2024-10-09 | 4893 | ノイル | 561,800 | 1.29% | 185 | 185 | 180 | 183 | 560,300 | ▼ | -0.27% |
| 2024-10-10 | 4893 | ノイル | 597,900 | 1.38% | 183 | 183 | 176 | 177 | 485,700 | ▲ | 0.08% |
| 2024-10-11 | 4893 | ノイル | 622,300 | 1.43% | 178 | 181 | 175 | 175 | 332,300 | ▲ | 0.05% |
| 2024-10-16 | 4893 | ノイル | 590,100 | 1.36% | 173 | 174 | 169 | 171 | 290,100 | ▼ | -0.06% |
| 2024-10-18 | 4893 | ノイル | 607,800 | 1.40% | 172 | 172 | 170 | 171 | 189,400 | ▲ | 0.03% |
| 2024-10-22 | 4893 | ノイル | 671,400 | 1.55% | 174 | 174 | 167 | 169 | 249,000 | ▲ | 0.15% |
| 2024-10-25 | 4893 | ノイル | 643,300 | 1.48% | 159 | 161 | 155 | 156 | 461,400 | ▼ | -0.07% |
| 2024-10-30 | 4893 | ノイル | 679,400 | 1.56% | 178 | 186 | 170 | 170 | 3,862,300 | ▲ | 0.08% |
| 2024-10-31 | 4893 | ノイル | 617,200 | 1.42% | 165 | 171 | 165 | 167 | 496,600 | ▼ | -0.14% |
| 2024-11-14 | 4893 | ノイル | 669,600 | 1.54% | 165 | 169 | 164 | 164 | 181,800 | ▲ | 0.12% |
| 2024-11-19 | 4893 | ノイル | 628,100 | 1.45% | 161 | 166 | 160 | 162 | 250,200 | ▼ | -0.09% |
| 2024-11-20 | 4893 | ノイル | 584,600 | 1.35% | 162 | 166 | 160 | 162 | 425,200 | ▼ | -0.09% |
| 2024-11-22 | 4893 | ノイル | 548,600 | 1.26% | 172 | 176 | 169 | 173 | 670,600 | ▼ | -0.09% |
| 2024-11-26 | 4893 | ノイル | 565,500 | 1.30% | 175 | 175 | 169 | 174 | 363,000 | ▲ | 0.04% |
| 2024-11-29 | 4893 | ノイル | 559,600 | 1.29% | 172 | 173 | 169 | 172 | 168,200 | ▼ | -0.01% |
| 2024-12-02 | 4893 | ノイル | 573,700 | 1.32% | 172 | 174 | 170 | 173 | 157,000 | ▲ | 0.03% |
| 2024-12-04 | 4893 | ノイル | 615,300 | 1.42% | 170 | 170 | 168 | 169 | 130,000 | ▲ | 0.09% |
| 2024-12-06 | 4893 | ノイル | 605,800 | 1.39% | 168 | 171 | 165 | 169 | 166,800 | ▼ | -0.03% |
| 2024-12-13 | 4893 | ノイル | 609,600 | 1.40% | 170 | 176 | 168 | 171 | 290,400 | ▲ | 0.01% |
| 2024-12-16 | 4893 | ノイル | 606,200 | 1.39% | 172 | 173 | 168 | 168 | 170,600 | ▼ | -0.01% |
| 2024-12-23 | 4893 | ノイル | 546,500 | 1.26% | 159 | 160 | 153 | 156 | 461,300 | ▼ | -0.12% |
| 2025-01-06 | 4893 | ノイル | 504,900 | 1.16% | 180 | 185 | 172 | 182 | 1,460,600 | ▼ | -0.10% |
| 2025-01-08 | 4893 | ノイル | 573,900 | 1.32% | 187 | 204 | 184 | 196 | 1,929,400 | ▲ | 0.16% |
| 2025-01-14 | 4893 | ノイル | 530,700 | 1.22% | 197 | 199 | 185 | 188 | 889,000 | ▼ | -0.10% |
| 2025-01-15 | 4893 | ノイル | 570,900 | 1.31% | 193 | 193 | 182 | 184 | 469,200 | ▲ | 0.09% |
| 2025-01-16 | 4893 | ノイル | 530,000 | 1.22% | 182 | 188 | 182 | 185 | 231,400 | ▼ | -0.09% |
| 2025-01-17 | 4893 | ノイル | 502,600 | 1.16% | 184 | 184 | 176 | 178 | 346,800 | ▼ | -0.06% |
| 2025-01-21 | 4893 | ノイル | 544,300 | 1.25% | 190 | 190 | 183 | 188 | 352,600 | ▲ | 0.09% |
| 2025-01-31 | 4893 | ノイル | 575,300 | 1.32% | 198 | 198 | 192 | 193 | 489,600 | ▲ | 0.07% |
| 2025-01-31 | 4893 | ノイル | 575,300 | 1.32% | 198 | 198 | 192 | 193 | 489,600 | ▲ | 0.07% |
| 2025-02-05 | 4893 | ノイル | 663,700 | 1.53% | 219 | 229 | 194 | 195 | 15,296,000 | ▲ | 0.20% |
| 2025-02-05 | 4893 | ノイル | 663,700 | 1.53% | 219 | 229 | 194 | 195 | 15,296,000 | ▲ | 0.20% |
| 2025-02-06 | 4893 | ノイル | 590,500 | 1.36% | 194 | 201 | 191 | 192 | 1,324,900 | ▼ | -0.16% |
| 2025-02-06 | 4893 | ノイル | 590,500 | 1.36% | 194 | 201 | 191 | 192 | 1,324,900 | ▼ | -0.16% |
| 2025-02-10 | 4893 | ノイル | 506,400 | 1.16% | 185 | 190 | 183 | 190 | 408,400 | ▼ | -0.20% |
| 2025-02-10 | 4893 | ノイル | 506,400 | 1.16% | 185 | 190 | 183 | 190 | 408,400 | ▼ | -0.20% |
| 2025-02-12 | 4893 | ノイル | 522,000 | 1.20% | 190 | 191 | 187 | 188 | 307,600 | ▲ | 0.04% |
| 2025-02-12 | 4893 | ノイル | 522,000 | 1.20% | 190 | 191 | 187 | 188 | 307,600 | ▲ | 0.04% |
| 2025-02-13 | 4893 | ノイル | 506,100 | 1.16% | 188 | 190 | 187 | 190 | 260,500 | ▼ | -0.04% |
| 2025-02-14 | 4893 | ノイル | 548,500 | 1.26% | 185 | 190 | 182 | 182 | 643,900 | ▲ | 0.10% |
| 2025-02-19 | 4893 | ノイル | 514,500 | 1.18% | 186 | 191 | 183 | 185 | 329,100 | ▼ | -0.08% |
| 2025-02-21 | 4893 | ノイル | 547,600 | 1.26% | 183 | 184 | 176 | 178 | 539,600 | ▲ | 0.08% |
| 2025-03-26 | 4893 | ノイル | 569,800 | 1.31% | 167 | 170 | 166 | 170 | 176,300 | ▲ | 0.05% |
| 2025-03-27 | 4893 | ノイル | 544,300 | 1.25% | 167 | 170 | 166 | 167 | 208,100 | ▼ | -0.06% |
| 2025-03-28 | 4893 | ノイル | 491,700 | 1.13% | 166 | 171 | 166 | 169 | 257,200 | ▼ | -0.12% |
| 2025-04-02 | 4893 | ノイル | 522,600 | 1.20% | 159 | 160 | 157 | 158 | 177,400 | ▲ | 0.07% |
| 2025-04-04 | 4893 | ノイル | 508,500 | 1.17% | 150 | 152 | 141 | 147 | 529,100 | ▼ | -0.03% |
| 2025-04-07 | 4893 | ノイル | 392,600 | 0.90% | 131 | 132 | 120 | 121 | 1,242,100 | ▼ | -0.26% |
| 2025-04-08 | 4893 | ノイル | 314,200 | 0.72% | 130 | 139 | 130 | 135 | 459,600 | ▼ | -0.18% |
| 2025-04-09 | 4893 | ノイル | 280,000 | 0.64% | 134 | 137 | 124 | 124 | 726,100 | ▼ | -0.07% |
| 2025-04-10 | 4893 | ノイル | 254,300 | 0.58% | 139 | 140 | 131 | 137 | 236,800 | ▼ | -0.06% |
| 2025-04-11 | 4893 | ノイル | 290,600 | 0.67% | 133 | 138 | 130 | 138 | 190,700 | ▲ | 0.09% |
| 2025-04-14 | 4893 | ノイル | 340,800 | 0.78% | 140 | 148 | 132 | 138 | 1,884,100 | ▲ | 0.10% |
| 2025-04-15 | 4893 | ノイル | 348,300 | 0.80% | 140 | 143 | 137 | 137 | 296,900 | ▲ | 0.02% |
| 2024-05-29 | 4894 | クオリプス | 44,100 | 0.55% | 4,750 | 5,710 | 4,420 | 5,220 | 5,534,300 | ▲ | 0.34% |
| 2024-05-30 | 4894 | クオリプス | 70,300 | 0.88% | 5,620 | 6,180 | 5,290 | 5,470 | 4,638,300 | ▲ | 0.32% |
| 2024-05-31 | 4894 | クオリプス | 75,100 | 0.94% | 5,070 | 5,590 | 4,870 | 5,030 | 2,455,800 | ▲ | 0.05% |
| 2024-06-03 | 4894 | クオリプス | 65,200 | 0.81% | 4,930 | 5,110 | 4,750 | 5,000 | 958,700 | ▼ | -0.12% |
| 2024-06-04 | 4894 | クオリプス | 61,300 | 0.76% | 4,915 | 5,180 | 4,860 | 5,150 | 775,200 | ▼ | -0.05% |
| 2024-06-07 | 4894 | クオリプス | 51,900 | 0.65% | 5,000 | 5,660 | 4,935 | 5,640 | 560,900 | ▼ | -0.10% |
| 2024-06-10 | 4894 | クオリプス | 45,300 | 0.56% | 5,590 | 5,950 | 5,550 | 5,940 | 469,900 | ▼ | -0.08% |
| 2024-06-11 | 4894 | クオリプス | 37,400 | 0.46% | 6,120 | 6,830 | 6,010 | 6,430 | 1,203,900 | ▼ | -0.10% |
| 2024-06-12 | 4894 | クオリプス | 44,300 | 0.55% | 6,290 | 6,900 | 6,290 | 6,860 | 630,700 | ▲ | 0.09% |
| 2024-06-13 | 4894 | クオリプス | 52,600 | 0.66% | 7,340 | 7,860 | 7,150 | 7,640 | 1,247,700 | ▲ | 0.10% |
| 2024-06-17 | 4894 | クオリプス | 66,500 | 0.83% | 8,800 | 8,800 | 7,510 | 7,930 | 828,400 | ▲ | 0.16% |
| 2024-06-18 | 4894 | クオリプス | 57,600 | 0.72% | 7,700 | 8,070 | 7,420 | 7,500 | 506,200 | ▼ | -0.10% |
| 2024-06-19 | 4894 | クオリプス | 37,900 | 0.47% | 7,360 | 7,440 | 6,560 | 7,020 | 821,100 | ▼ | -0.25% |
| 2024-06-20 | 4894 | クオリプス | 40,800 | 0.51% | 7,000 | 7,750 | 6,800 | 7,530 | 642,300 | ▲ | 0.04% |
| 2024-06-21 | 4894 | クオリプス | 64,600 | 0.81% | 7,520 | 8,050 | 7,360 | 7,520 | 550,100 | ▲ | 0.30% |
| 2024-06-25 | 4894 | クオリプス | 51,200 | 0.64% | 5,850 | 7,020 | 5,820 | 7,020 | 783,300 | ▼ | -0.17% |
| 2024-06-26 | 4894 | クオリプス | 66,900 | 0.83% | 7,090 | 7,290 | 6,610 | 6,840 | 869,300 | ▲ | 0.18% |
| 2024-06-27 | 4894 | クオリプス | 62,700 | 0.78% | 7,340 | 7,840 | 7,300 | 7,840 | 316,600 | ▼ | -0.04% |
| 2024-06-28 | 4894 | クオリプス | 81,000 | 1.01% | 8,440 | 8,780 | 7,550 | 7,810 | 729,900 | ▲ | 0.23% |
| 2024-07-01 | 4894 | クオリプス | 74,300 | 0.93% | 7,360 | 7,580 | 7,030 | 7,030 | 396,400 | ▼ | -0.07% |
| 2024-07-04 | 4894 | クオリプス | 69,000 | 0.86% | 7,280 | 7,360 | 7,010 | 7,340 | 244,500 | ▼ | -0.07% |
| 2024-07-04 | 4894 | クオリプス | 69,000 | 0.86% | 7,280 | 7,360 | 7,010 | 7,340 | 244,500 | ▼ | -0.07% |
| 2024-07-08 | 4894 | クオリプス | 82,300 | 1.03% | 7,720 | 7,780 | 7,430 | 7,430 | 312,700 | ▲ | 0.17% |
| 2024-07-11 | 4894 | クオリプス | 91,300 | 1.14% | 7,390 | 7,480 | 6,950 | 7,130 | 273,000 | ▲ | 0.10% |
| 2024-07-12 | 4894 | クオリプス | 68,500 | 0.85% | 7,280 | 7,940 | 7,210 | 7,800 | 1,028,100 | ▼ | -0.28% |
| 2024-07-17 | 4894 | クオリプス | 95,900 | 1.20% | 8,010 | 8,140 | 7,620 | 7,660 | 478,200 | ▲ | 0.35% |
| 2024-07-18 | 4894 | クオリプス | 76,100 | 0.95% | 7,530 | 8,200 | 7,500 | 8,100 | 437,400 | ▼ | -0.25% |
| 2024-07-19 | 4894 | クオリプス | 93,000 | 1.16% | 8,050 | 8,100 | 7,300 | 7,500 | 426,700 | ▲ | 0.20% |
| 2024-07-22 | 4894 | クオリプス | 97,100 | 1.21% | 7,530 | 7,890 | 7,340 | 7,400 | 314,300 | ▲ | 0.05% |
| 2024-07-24 | 4894 | クオリプス | 104,800 | 1.31% | 7,370 | 7,540 | 7,180 | 7,210 | 236,200 | ▲ | 0.10% |
| 2024-07-25 | 4894 | クオリプス | 102,300 | 1.27% | 7,000 | 7,280 | 6,980 | 7,080 | 165,500 | ▼ | -0.04% |
| 2024-07-26 | 4894 | クオリプス | 94,800 | 1.18% | 7,180 | 7,340 | 7,120 | 7,320 | 142,700 | ▼ | -0.09% |
| 2024-07-29 | 4894 | クオリプス | 97,100 | 1.21% | 7,250 | 7,400 | 7,160 | 7,210 | 156,000 | ▲ | 0.03% |
| 2024-07-31 | 4894 | クオリプス | 107,800 | 1.34% | 7,000 | 7,090 | 6,610 | 6,710 | 322,300 | ▲ | 0.13% |
| 2024-08-01 | 4894 | クオリプス | 98,200 | 1.22% | 6,470 | 6,580 | 6,040 | 6,500 | 380,000 | ▼ | -0.12% |
| 2024-08-02 | 4894 | クオリプス | 95,000 | 1.18% | 6,000 | 6,750 | 6,000 | 6,380 | 359,300 | ▼ | -0.04% |
| 2024-08-05 | 4894 | クオリプス | 78,600 | 0.98% | 6,230 | 6,540 | 5,380 | 5,380 | 534,300 | ▼ | -0.19% |
| 2024-08-06 | 4894 | クオリプス | 58,200 | 0.72% | 6,000 | 6,350 | 5,890 | 6,140 | 372,400 | ▼ | -0.26% |
| 2024-08-07 | 4894 | クオリプス | 66,200 | 0.82% | 6,080 | 6,580 | 6,030 | 6,290 | 282,400 | ▲ | 0.09% |
| 2024-08-13 | 4894 | クオリプス | 56,900 | 0.71% | 6,510 | 6,970 | 6,450 | 6,890 | 196,000 | ▼ | -0.10% |
| 2024-08-14 | 4894 | クオリプス | 80,000 | 1.00% | 6,610 | 6,670 | 6,200 | 6,240 | 411,500 | ▲ | 0.29% |
| 2024-08-15 | 4894 | クオリプス | 53,300 | 0.66% | 6,340 | 6,880 | 6,280 | 6,680 | 354,100 | ▼ | -0.34% |
| 2024-08-16 | 4894 | クオリプス | 80,100 | 1.00% | 7,300 | 7,320 | 6,550 | 6,600 | 459,600 | ▲ | 0.34% |
| 2024-08-19 | 4894 | クオリプス | 72,600 | 0.90% | 6,760 | 7,600 | 6,750 | 7,600 | 604,800 | ▼ | -0.09% |
| 2024-08-20 | 4894 | クオリプス | 58,300 | 0.72% | 7,610 | 7,710 | 7,070 | 7,190 | 781,400 | ▼ | -0.18% |
| 2024-09-05 | 4894 | クオリプス | 49,700 | 0.62% | 7,440 | 7,530 | 7,230 | 7,300 | 232,900 | ▲ | 0.14% |
| 2024-09-06 | 4894 | クオリプス | 45,600 | 0.57% | 7,330 | 7,400 | 7,080 | 7,290 | 185,800 | ▼ | -0.05% |
| 2024-09-09 | 4894 | クオリプス | 37,200 | 0.46% | 7,000 | 7,560 | 6,990 | 7,540 | 188,100 | ▼ | -0.10% |
| 2024-09-10 | 4894 | クオリプス | 42,900 | 0.53% | 7,540 | 7,590 | 7,310 | 7,460 | 140,900 | ▲ | 0.07% |
| 2024-10-02 | 4894 | クオリプス | 50,900 | 0.63% | 9,100 | 9,150 | 8,840 | 8,890 | 268,400 | ▲ | 0.15% |
| 2024-10-04 | 4894 | クオリプス | 47,600 | 0.59% | 8,800 | 9,050 | 8,730 | 8,770 | 218,900 | ▼ | -0.04% |
| 2024-10-07 | 4894 | クオリプス | 38,400 | 0.48% | 8,820 | 9,000 | 8,680 | 8,970 | 160,800 | ▼ | -0.10% |
| 2024-10-08 | 4894 | クオリプス | 42,700 | 0.53% | 8,920 | 9,250 | 8,810 | 9,080 | 253,600 | ▲ | 0.05% |
| 2024-10-09 | 4894 | クオリプス | 33,900 | 0.42% | 9,120 | 9,280 | 8,950 | 9,140 | 250,500 | ▼ | -0.11% |
| 2024-10-10 | 4894 | クオリプス | 44,200 | 0.55% | 9,050 | 9,070 | 8,850 | 8,940 | 199,300 | ▲ | 0.13% |
| 2024-10-11 | 4894 | クオリプス | 55,100 | 0.68% | 8,960 | 9,210 | 8,640 | 8,740 | 306,500 | ▲ | 0.13% |
| 2024-10-15 | 4894 | クオリプス | 47,000 | 0.58% | 8,680 | 8,690 | 8,020 | 8,400 | 227,800 | ▼ | -0.10% |
| 2024-10-16 | 4894 | クオリプス | 29,300 | 0.36% | 8,340 | 8,440 | 8,120 | 8,160 | 199,400 | ▼ | -0.21% |
| 2024-10-25 | 4894 | クオリプス | 42,100 | 0.52% | 8,160 | 8,200 | 7,750 | 7,820 | 239,100 | ▲ | 0.13% |
| 2024-10-28 | 4894 | クオリプス | 32,400 | 0.40% | 7,790 | 8,050 | 7,760 | 7,810 | 105,900 | ▼ | -0.12% |
| 2024-11-26 | 4894 | クオリプス | 66,400 | 0.82% | 4,905 | 5,110 | 4,655 | 4,800 | 1,061,200 | ▲ | 0.69% |
| 2024-11-27 | 4894 | クオリプス | 42,500 | 0.52% | 4,600 | 4,770 | 4,450 | 4,745 | 655,300 | ▼ | -0.29% |
| 2024-11-28 | 4894 | クオリプス | 53,600 | 0.66% | 4,805 | 4,950 | 4,680 | 4,850 | 722,100 | ▲ | 0.14% |
| 2024-11-29 | 4894 | クオリプス | 38,300 | 0.47% | 4,830 | 5,160 | 4,740 | 5,090 | 478,200 | ▼ | -0.19% |
| 2024-12-02 | 4894 | クオリプス | 72,800 | 0.90% | 5,290 | 5,540 | 5,160 | 5,170 | 720,900 | ▲ | 0.43% |
| 2024-12-03 | 4894 | クオリプス | 64,500 | 0.80% | 5,170 | 5,490 | 5,020 | 5,470 | 529,400 | ▼ | -0.09% |
| 2024-12-04 | 4894 | クオリプス | 118,200 | 1.47% | 5,500 | 5,500 | 5,100 | 5,100 | 449,100 | ▲ | 0.67% |
| 2024-12-05 | 4894 | クオリプス | 94,800 | 1.18% | 5,030 | 5,190 | 4,960 | 4,995 | 221,000 | ▼ | -0.29% |
| 2024-12-06 | 4894 | クオリプス | 78,800 | 0.98% | 4,955 | 4,970 | 4,830 | 4,900 | 204,800 | ▼ | -0.19% |
| 2024-12-09 | 4894 | クオリプス | 55,900 | 0.69% | 4,905 | 4,910 | 4,635 | 4,670 | 246,100 | ▼ | -0.29% |
| 2024-12-12 | 4894 | クオリプス | 56,200 | 0.70% | 4,855 | 4,910 | 4,715 | 4,745 | 164,700 | ▲ | 0.01% |
| 2024-12-16 | 4894 | クオリプス | 48,000 | 0.59% | 4,675 | 4,705 | 4,590 | 4,625 | 142,100 | ▼ | -0.10% |
| 2024-12-17 | 4894 | クオリプス | 32,900 | 0.40% | 4,590 | 5,330 | 4,455 | 5,330 | 152,100 | ▼ | -0.18% |
| 2024-12-18 | 4894 | クオリプス | 45,600 | 0.56% | 5,130 | 5,490 | 4,770 | 4,785 | 639,300 | ▲ | 0.16% |
| 2024-12-19 | 4894 | クオリプス | 26,400 | 0.32% | 4,680 | 4,820 | 4,550 | 4,585 | 185,700 | ▼ | -0.24% |
| 2024-12-26 | 4894 | クオリプス | 48,600 | 0.60% | 4,515 | 4,525 | 4,320 | 4,320 | 288,700 | ▲ | 0.13% |
| 2024-12-27 | 4894 | クオリプス | 32,900 | 0.40% | 4,390 | 4,635 | 4,390 | 4,505 | 251,600 | ▼ | -0.19% |
| 2025-01-21 | 4894 | クオリプス | 45,400 | 0.56% | 4,790 | 4,955 | 4,510 | 4,560 | 299,300 | ▲ | 0.20% |
| 2025-01-22 | 4894 | クオリプス | 48,800 | 0.60% | 4,565 | 4,600 | 4,425 | 4,490 | 164,900 | ▲ | 0.03% |
| 2025-01-28 | 4894 | クオリプス | 46,800 | 0.58% | 4,395 | 4,440 | 4,350 | 4,380 | 61,600 | ▼ | -0.02% |
| 2025-02-06 | 4894 | クオリプス | 40,000 | 0.49% | 4,490 | 4,615 | 4,485 | 4,615 | 90,200 | ▼ | -0.08% |
| 2025-02-06 | 4894 | クオリプス | 40,000 | 0.49% | 4,490 | 4,615 | 4,485 | 4,615 | 90,200 | ▼ | -0.08% |
| 2025-02-07 | 4894 | クオリプス | 44,300 | 0.55% | 4,650 | 4,730 | 4,580 | 4,590 | 113,500 | ▲ | 0.06% |
| 2025-02-07 | 4894 | クオリプス | 44,300 | 0.55% | 4,650 | 4,730 | 4,580 | 4,590 | 113,500 | ▲ | 0.06% |
| 2025-02-14 | 4894 | クオリプス | 0 | 0.00% | 5,000 | 5,530 | 4,925 | 5,400 | 567,800 | ▼ | -0.55% |
| 2025-03-10 | 4894 | クオリプス | 41,700 | 0.51% | 5,740 | 6,250 | 5,650 | 6,250 | 301,800 | ▲ | 0.09% |
| 2025-03-12 | 4894 | クオリプス | 31,500 | 0.39% | 6,940 | 7,230 | 6,790 | 7,050 | 412,100 | ▼ | -0.12% |
| 2025-03-14 | 4894 | クオリプス | 40,800 | 0.50% | 7,200 | 7,270 | 6,950 | 7,020 | 227,900 | ▲ | 0.03% |
| 2025-03-17 | 4894 | クオリプス | 30,400 | 0.37% | 7,000 | 7,250 | 7,000 | 7,160 | 169,300 | ▼ | -0.13% |
| 2025-03-24 | 4894 | クオリプス | 46,800 | 0.57% | 8,430 | 8,650 | 8,350 | 8,500 | 182,400 | ▲ | 0.07% |
| 2025-03-26 | 4894 | クオリプス | 49,400 | 0.60% | 9,030 | 9,110 | 8,050 | 8,170 | 474,800 | ▲ | 0.03% |
| 2025-03-27 | 4894 | クオリプス | 46,500 | 0.57% | 8,280 | 8,420 | 8,040 | 8,330 | 177,900 | ▼ | -0.03% |
| 2025-04-01 | 4894 | クオリプス | 36,500 | 0.45% | 8,310 | 8,310 | 6,830 | 7,140 | 743,200 | ▼ | -0.11% |
| 2025-04-02 | 4894 | クオリプス | 46,600 | 0.57% | 7,100 | 7,880 | 7,100 | 7,620 | 411,600 | ▲ | 0.11% |
| 2025-04-03 | 4894 | クオリプス | 40,300 | 0.49% | 7,170 | 7,710 | 7,120 | 7,600 | 265,000 | ▼ | -0.07% |
| 2024-10-16 | 4918 | アイビー | 44,000 | 0.82% | 305 | 358 | 296 | 309 | 4,652,300 | ▲ | 0.62% |
| 2024-10-17 | 4918 | アイビー | 20,400 | 0.35% | 301 | 311 | 281 | 283 | 904,100 | ▼ | -0.47% |
| 2025-01-17 | 4918 | アイビー | 46,600 | 0.80% | 305 | 318 | 248 | 256 | 2,299,000 | ▲ | 0.63% |
| 2025-01-20 | 4918 | アイビー | 43,100 | 0.74% | 253 | 256 | 246 | 256 | 210,800 | ▼ | -0.06% |
| 2025-01-21 | 4918 | アイビー | 55,300 | 0.95% | 256 | 256 | 242 | 248 | 102,700 | ▲ | 0.20% |
| 2025-01-22 | 4918 | アイビー | 49,700 | 0.85% | 247 | 253 | 244 | 246 | 40,500 | ▼ | -0.09% |
| 2025-01-23 | 4918 | アイビー | 45,300 | 0.78% | 246 | 249 | 239 | 242 | 53,100 | ▼ | -0.06% |
| 2025-01-24 | 4918 | アイビー | 33,700 | 0.58% | 240 | 254 | 240 | 250 | 64,600 | ▼ | -0.20% |
| 2025-02-04 | 4918 | アイビー | 28,900 | 0.49% | 242 | 243 | 241 | 241 | 7,500 | ▼ | -0.08% |
| 2025-02-04 | 4918 | アイビー | 28,900 | 0.49% | 242 | 243 | 241 | 241 | 7,500 | ▼ | -0.08% |
| 2024-03-07 | 4934 | Ｐアンチエイ | 44,250 | 0.50% | 1,018 | 1,037 | 993 | 995 | 42,300 | ▲ | 0.07% |
| 2024-03-15 | 4934 | Ｐアンチエイ | 55,382 | 0.63% | 873 | 921 | 866 | 870 | 341,200 | ▲ | 0.13% |
| 2024-03-22 | 4934 | Ｐアンチエイ | 50,485 | 0.57% | 923 | 940 | 914 | 914 | 125,500 | ▼ | -0.06% |
| 2024-03-27 | 4934 | Ｐアンチエイ | 41,943 | 0.48% | 891 | 919 | 888 | 899 | 44,300 | ▼ | -0.08% |
| 2024-04-02 | 4934 | Ｐアンチエイ | 46,058 | 0.52% | 881 | 881 | 859 | 859 | 78,100 | ▲ | 0.04% |
| 2024-04-03 | 4934 | Ｐアンチエイ | 40,458 | 0.46% | 852 | 880 | 840 | 841 | 251,800 | ▼ | -0.06% |
| 2024-04-04 | 4934 | Ｐアンチエイ | 45,365 | 0.52% | 840 | 840 | 809 | 814 | 173,900 | ▲ | 0.06% |
| 2024-04-05 | 4934 | Ｐアンチエイ | 58,773 | 0.67% | 800 | 810 | 768 | 778 | 213,500 | ▲ | 0.15% |
| 2024-04-18 | 4934 | Ｐアンチエイ | 61,076 | 0.70% | 742 | 770 | 741 | 756 | 37,500 | ▲ | 0.02% |
| 2024-04-19 | 4934 | Ｐアンチエイ | 60,876 | 0.69% | 756 | 768 | 738 | 742 | 49,200 | ▼ | -0.01% |
| 2024-05-21 | 4934 | Ｐアンチエイ | 62,727 | 0.71% | 841 | 843 | 824 | 824 | 9,000 | ▲ | 0.02% |
| 2024-06-04 | 4934 | Ｐアンチエイ | 60,060 | 0.68% | 829 | 845 | 826 | 836 | 30,500 | ▼ | -0.02% |
| 2024-06-06 | 4934 | Ｐアンチエイ | 61,864 | 0.70% | 850 | 855 | 831 | 831 | 66,000 | ▲ | 0.01% |
| 2024-06-07 | 4934 | Ｐアンチエイ | 60,884 | 0.69% | 831 | 834 | 817 | 817 | 26,300 | ▼ | -0.01% |
| 2024-06-10 | 4934 | Ｐアンチエイ | 62,584 | 0.71% | 817 | 850 | 817 | 845 | 22,200 | ▲ | 0.02% |
| 2024-06-14 | 4934 | Ｐアンチエイ | 70,810 | 0.81% | 853 | 897 | 852 | 894 | 274,600 | ▲ | 0.10% |
| 2024-06-17 | 4934 | Ｐアンチエイ | 67,402 | 0.77% | 881 | 889 | 868 | 877 | 70,400 | ▼ | -0.04% |
| 2024-07-10 | 4934 | Ｐアンチエイ | 69,859 | 0.80% | 908 | 909 | 893 | 905 | 14,600 | ▲ | 0.03% |
| 2024-07-11 | 4934 | Ｐアンチエイ | 68,845 | 0.78% | 910 | 910 | 897 | 898 | 20,300 | ▼ | -0.02% |
| 2024-09-06 | 4934 | Ｐアンチエイ | 71,689 | 0.82% | 797 | 797 | 770 | 776 | 26,800 | ▲ | 0.03% |
| 2024-09-17 | 4934 | Ｐアンチエイ | 69,389 | 0.79% | 705 | 711 | 695 | 700 | 21,400 | ▼ | -0.02% |
| 2024-09-24 | 4934 | Ｐアンチエイ | 69,989 | 0.80% | 727 | 755 | 726 | 749 | 29,300 | ▲ | 0.01% |
| 2024-09-25 | 4934 | Ｐアンチエイ | 69,289 | 0.79% | 749 | 781 | 749 | 759 | 17,100 | ▼ | -0.01% |
| 2024-10-01 | 4934 | Ｐアンチエイ | 69,789 | 0.80% | 752 | 780 | 737 | 779 | 20,600 | ▲ | 0.01% |
| 2024-10-15 | 4934 | Ｐアンチエイ | 69,489 | 0.79% | 723 | 729 | 715 | 720 | 13,400 | ▼ | -0.01% |
| 2024-10-16 | 4934 | Ｐアンチエイ | 69,789 | 0.80% | 716 | 734 | 699 | 734 | 18,000 | ▲ | 0.01% |
| 2024-10-28 | 4934 | Ｐアンチエイ | 68,279 | 0.78% | 704 | 713 | 695 | 710 | 16,000 | ▼ | -0.02% |
| 2025-02-13 | 4934 | Ｐアンチエイ | 69,892 | 0.80% | 813 | 822 | 802 | 822 | 31,900 | ▲ | 0.02% |
| 2025-02-20 | 4934 | Ｐアンチエイ | 68,292 | 0.78% | 844 | 862 | 836 | 847 | 51,100 | ▼ | -0.02% |
| 2025-02-21 | 4934 | Ｐアンチエイ | 70,692 | 0.81% | 835 | 858 | 823 | 848 | 33,700 | ▲ | 0.03% |
| 2025-03-11 | 4934 | Ｐアンチエイ | 82,592 | 0.94% | 889 | 915 | 877 | 910 | 62,200 | ▲ | 0.12% |
| 2025-03-13 | 4934 | Ｐアンチエイ | 98,886 | 1.13% | 890 | 890 | 846 | 854 | 182,000 | ▲ | 0.18% |
| 2025-03-14 | 4934 | Ｐアンチエイ | 91,786 | 1.05% | 824 | 871 | 811 | 840 | 210,600 | ▼ | -0.07% |
| 2025-03-18 | 4934 | Ｐアンチエイ | 85,079 | 0.97% | 848 | 870 | 834 | 864 | 57,900 | ▼ | -0.08% |
| 2025-03-26 | 4934 | Ｐアンチエイ | 89,176 | 1.02% | 859 | 878 | 843 | 877 | 23,000 | ▲ | 0.05% |
| 2025-03-28 | 4934 | Ｐアンチエイ | 86,676 | 0.99% | 886 | 888 | 842 | 860 | 25,300 | ▼ | -0.03% |
| 2025-04-11 | 4934 | Ｐアンチエイ | 87,373 | 1.00% | 773 | 780 | 743 | 780 | 18,300 | ▲ | 0.01% |
| 2025-04-14 | 4934 | Ｐアンチエイ | 86,673 | 0.99% | 782 | 809 | 777 | 789 | 19,700 | ▼ | -0.01% |
| 2025-04-15 | 4934 | Ｐアンチエイ | 87,373 | 1.00% | 796 | 799 | 759 | 768 | 79,500 | ▲ | 0.01% |
| 2025-04-16 | 4934 | Ｐアンチエイ | 87,173 | 0.99% | 772 | 782 | 756 | 779 | 23,500 | ▼ | -0.01% |
| 2024-07-30 | 4935 | リベルタ | 36,700 | 0.60% | 1,215 | 1,308 | 1,081 | 1,158 | 1,893,400 | ▲ | 0.19% |
| 2024-08-01 | 4935 | リベルタ | 42,700 | 0.70% | 957 | 1,050 | 944 | 1,012 | 445,200 | ▲ | 0.09% |
| 2024-08-02 | 4935 | リベルタ | 38,600 | 0.64% | 940 | 953 | 862 | 941 | 272,700 | ▼ | -0.05% |
| 2024-08-05 | 4935 | リベルタ | 33,800 | 0.56% | 801 | 889 | 791 | 791 | 255,500 | ▼ | -0.07% |
| 2024-08-06 | 4935 | リベルタ | 21,500 | 0.35% | 820 | 885 | 802 | 854 | 222,900 | ▼ | -0.21% |
| 2024-08-14 | 4935 | リベルタ | 42,300 | 0.70% | 1,000 | 1,018 | 910 | 921 | 379,800 | ▲ | 0.49% |
| 2024-08-15 | 4935 | リベルタ | 51,400 | 0.85% | 906 | 922 | 866 | 877 | 231,900 | ▲ | 0.15% |
| 2024-08-16 | 4935 | リベルタ | 47,400 | 0.78% | 876 | 930 | 852 | 903 | 232,800 | ▼ | -0.06% |
| 2024-08-19 | 4935 | リベルタ | 61,400 | 1.01% | 898 | 920 | 835 | 848 | 193,500 | ▲ | 0.23% |
| 2024-08-20 | 4935 | リベルタ | 45,600 | 0.75% | 844 | 845 | 761 | 785 | 304,300 | ▼ | -0.26% |
| 2024-08-22 | 4935 | リベルタ | 37,100 | 0.61% | 753 | 759 | 712 | 733 | 156,600 | ▼ | -0.14% |
| 2024-08-23 | 4935 | リベルタ | 20,100 | 0.33% | 729 | 729 | 699 | 707 | 155,100 | ▼ | -0.27% |
| 2025-01-24 | 4935 | リベルタ | 40,900 | 0.67% | 1,984 | 2,128 | 1,955 | 1,990 | 1,931,800 | ▲ | 0.57% |
| 2025-01-27 | 4935 | リベルタ | 43,200 | 0.71% | 2,021 | 2,050 | 1,740 | 1,790 | 1,046,100 | ▲ | 0.03% |
| 2025-01-28 | 4935 | リベルタ | 84,200 | 1.39% | 1,736 | 1,818 | 1,714 | 1,719 | 530,800 | ▲ | 0.68% |
| 2025-01-29 | 4935 | リベルタ | 125,500 | 2.08% | 1,741 | 1,772 | 1,654 | 1,709 | 676,800 | ▲ | 0.69% |
| 2025-01-30 | 4935 | リベルタ | 161,900 | 2.68% | 1,686 | 1,718 | 1,631 | 1,640 | 445,800 | ▲ | 0.60% |
| 2025-01-30 | 4935 | リベルタ | 161,900 | 2.68% | 1,686 | 1,718 | 1,631 | 1,640 | 445,800 | ▲ | 0.60% |
| 2025-01-31 | 4935 | リベルタ | 112,300 | 1.86% | 1,622 | 1,630 | 1,495 | 1,506 | 718,800 | ▼ | -0.82% |
| 2025-01-31 | 4935 | リベルタ | 112,300 | 1.86% | 1,622 | 1,630 | 1,495 | 1,506 | 718,800 | ▼ | -0.82% |
| 2025-02-05 | 4935 | リベルタ | 128,900 | 2.14% | 1,400 | 1,702 | 1,391 | 1,702 | 1,627,300 | ▲ | 0.28% |
| 2025-02-05 | 4935 | リベルタ | 128,900 | 2.14% | 1,400 | 1,702 | 1,391 | 1,702 | 1,627,300 | ▲ | 0.28% |
| 2025-02-06 | 4935 | リベルタ | 133,500 | 2.21% | 1,582 | 1,749 | 1,526 | 1,534 | 1,315,300 | ▲ | 0.06% |
| 2025-02-06 | 4935 | リベルタ | 133,500 | 2.21% | 1,582 | 1,749 | 1,526 | 1,534 | 1,315,300 | ▲ | 0.06% |
| 2025-02-07 | 4935 | リベルタ | 141,600 | 2.35% | 1,512 | 1,533 | 1,450 | 1,458 | 418,500 | ▲ | 0.14% |
| 2025-02-07 | 4935 | リベルタ | 141,600 | 2.35% | 1,512 | 1,533 | 1,450 | 1,458 | 418,500 | ▲ | 0.14% |
| 2025-02-10 | 4935 | リベルタ | 129,200 | 2.14% | 1,476 | 1,630 | 1,472 | 1,497 | 1,030,000 | ▼ | -0.20% |
| 2025-02-10 | 4935 | リベルタ | 129,200 | 2.14% | 1,476 | 1,630 | 1,472 | 1,497 | 1,030,000 | ▼ | -0.20% |
| 2025-02-12 | 4935 | リベルタ | 124,200 | 2.06% | 1,510 | 1,580 | 1,507 | 1,525 | 376,200 | ▼ | -0.08% |
| 2025-02-12 | 4935 | リベルタ | 124,200 | 2.06% | 1,510 | 1,580 | 1,507 | 1,525 | 376,200 | ▼ | -0.08% |
| 2025-02-13 | 4935 | リベルタ | 96,000 | 1.59% | 1,557 | 1,715 | 1,557 | 1,666 | 1,088,300 | ▼ | -0.47% |
| 2025-02-14 | 4935 | リベルタ | 112,400 | 1.86% | 1,697 | 1,697 | 1,573 | 1,600 | 461,600 | ▲ | 0.27% |
| 2025-02-17 | 4935 | リベルタ | 92,100 | 1.52% | 1,520 | 1,575 | 1,480 | 1,513 | 457,500 | ▼ | -0.34% |
| 2025-02-18 | 4935 | リベルタ | 79,000 | 1.31% | 1,480 | 1,508 | 1,474 | 1,486 | 223,400 | ▼ | -0.20% |
| 2025-02-19 | 4935 | リベルタ | 66,600 | 1.10% | 1,486 | 1,486 | 1,455 | 1,470 | 145,700 | ▼ | -0.20% |
| 2025-02-20 | 4935 | リベルタ | 59,100 | 0.98% | 1,477 | 1,514 | 1,415 | 1,425 | 157,000 | ▼ | -0.12% |
| 2025-02-21 | 4935 | リベルタ | 53,000 | 0.88% | 1,406 | 1,422 | 1,343 | 1,360 | 202,900 | ▼ | -0.09% |
| 2025-02-25 | 4935 | リベルタ | 58,500 | 0.97% | 1,349 | 1,405 | 1,321 | 1,324 | 135,700 | ▲ | 0.08% |
| 2025-02-26 | 4935 | リベルタ | 68,700 | 1.14% | 1,324 | 1,425 | 1,312 | 1,312 | 332,100 | ▲ | 0.16% |
| 2025-02-27 | 4935 | リベルタ | 55,300 | 0.91% | 1,339 | 1,360 | 1,330 | 1,341 | 116,900 | ▼ | -0.22% |
| 2025-02-28 | 4935 | リベルタ | 25,300 | 0.42% | 1,300 | 1,318 | 1,233 | 1,250 | 269,900 | ▼ | -0.49% |
| 2025-03-05 | 4935 | リベルタ | 32,200 | 0.53% | 1,344 | 1,353 | 1,283 | 1,295 | 158,400 | ▲ | 0.53% |
| 2025-03-06 | 4935 | リベルタ | 49,400 | 0.82% | 1,298 | 1,324 | 1,250 | 1,250 | 141,400 | ▲ | 0.28% |
| 2025-03-07 | 4935 | リベルタ | 45,700 | 0.75% | 1,224 | 1,244 | 1,213 | 1,221 | 92,900 | ▼ | -0.06% |
| 2025-03-10 | 4935 | リベルタ | 35,000 | 0.58% | 1,203 | 1,264 | 1,200 | 1,254 | 81,600 | ▼ | -0.17% |
| 2025-03-11 | 4935 | リベルタ | 28,200 | 0.46% | 1,224 | 1,320 | 1,214 | 1,312 | 83,200 | ▼ | -0.11% |
| 2025-03-24 | 4935 | リベルタ | 37,900 | 0.62% | 1,385 | 1,385 | 1,320 | 1,321 | 75,500 | ▲ | 0.18% |
| 2025-03-25 | 4935 | リベルタ | 32,400 | 0.53% | 1,324 | 1,384 | 1,305 | 1,371 | 81,400 | ▼ | -0.08% |
| 2025-03-27 | 4935 | リベルタ | 58,600 | 0.97% | 1,560 | 1,576 | 1,323 | 1,340 | 1,309,700 | ▲ | 0.43% |
| 2025-03-28 | 4935 | リベルタ | 94,900 | 1.57% | 1,310 | 1,313 | 1,228 | 1,266 | 318,500 | ▲ | 0.60% |
| 2025-03-31 | 4935 | リベルタ | 79,400 | 1.31% | 1,212 | 1,235 | 1,186 | 1,210 | 173,700 | ▼ | -0.26% |
| 2025-04-01 | 4935 | リベルタ | 75,200 | 1.24% | 1,219 | 1,269 | 1,203 | 1,262 | 94,800 | ▼ | -0.07% |
| 2025-04-03 | 4935 | リベルタ | 65,100 | 1.08% | 1,086 | 1,196 | 1,086 | 1,168 | 171,900 | ▼ | -0.15% |
| 2025-04-04 | 4935 | リベルタ | 46,200 | 0.76% | 1,149 | 1,190 | 1,096 | 1,132 | 221,100 | ▼ | -0.32% |
| 2025-04-07 | 4935 | リベルタ | 30,900 | 0.51% | 996 | 1,073 | 974 | 1,000 | 200,900 | ▼ | -0.25% |
| 2025-04-08 | 4935 | リベルタ | 28,700 | 0.47% | 1,120 | 1,159 | 1,111 | 1,149 | 114,500 | ▼ | -0.04% |
| 2025-04-09 | 4935 | リベルタ | 33,300 | 0.55% | 1,119 | 1,149 | 1,071 | 1,100 | 69,400 | ▲ | 0.08% |
| 2025-04-11 | 4935 | リベルタ | 47,900 | 0.79% | 1,155 | 1,225 | 1,150 | 1,210 | 88,700 | ▲ | 0.24% |
| 2025-04-14 | 4935 | リベルタ | 51,600 | 0.85% | 1,215 | 1,238 | 1,204 | 1,213 | 73,100 | ▲ | 0.05% |
| 2025-04-16 | 4935 | リベルタ | 55,700 | 0.92% | 1,208 | 1,280 | 1,200 | 1,230 | 110,700 | ▲ | 0.07% |
| 2024-04-24 | 4937 | ワクー | 18,600 | 0.51% | 1,701 | 1,759 | 1,686 | 1,687 | 5,600 | ▲ | 0.04% |
| 2024-04-25 | 4937 | ワクー | 17,200 | 0.47% | 1,676 | 1,767 | 1,676 | 1,767 | 13,300 | ▼ | -0.04% |
| 2024-04-30 | 4937 | ワクー | 18,900 | 0.52% | 1,746 | 1,814 | 1,746 | 1,782 | 5,700 | ▲ | 0.05% |
| 2024-05-07 | 4937 | ワクー | 17,800 | 0.49% | 1,791 | 1,920 | 1,791 | 1,898 | 33,100 | ▼ | -0.03% |
| 2024-05-08 | 4937 | ワクー | 19,400 | 0.53% | 1,898 | 1,957 | 1,806 | 1,828 | 58,400 | ▲ | 0.04% |
| 2024-05-16 | 4937 | ワクー | 16,200 | 0.44% | 1,775 | 1,781 | 1,691 | 1,781 | 30,900 | ▼ | -0.09% |
| 2024-05-27 | 4937 | ワクー | 18,300 | 0.50% | 1,801 | 1,818 | 1,753 | 1,817 | 2,800 | ▲ | 0.06% |
| 2024-06-04 | 4937 | ワクー | 17,900 | 0.49% | 1,807 | 1,842 | 1,798 | 1,826 | 4,200 | ▼ | -0.01% |
| 2024-06-05 | 4937 | ワクー | 18,100 | 0.50% | 1,826 | 1,826 | 1,766 | 1,801 | 2,500 | ▲ | 0.01% |
| 2024-06-26 | 4937 | ワクー | 17,500 | 0.48% | 1,775 | 2,077 | 1,775 | 1,795 | 63,500 | ▼ | -0.02% |
| 2024-06-27 | 4937 | ワクー | 18,300 | 0.50% | 1,780 | 1,800 | 1,735 | 1,777 | 10,200 | ▲ | 0.02% |
| 2024-07-02 | 4937 | ワクー | 17,000 | 0.46% | 1,789 | 1,833 | 1,731 | 1,786 | 12,800 | ▼ | -0.03% |
| 2025-02-06 | 4967 | 小林製薬 | 391,289 | 0.50% | 5,740 | 5,797 | 5,740 | 5,776 | 164,600 | ▲ | 0.02% |
| 2025-02-06 | 4967 | 小林製薬 | 391,289 | 0.50% | 5,740 | 5,797 | 5,740 | 5,776 | 164,600 | ▲ | 0.02% |
| 2025-02-07 | 4967 | 小林製薬 | 384,131 | 0.49% | 5,753 | 5,818 | 5,732 | 5,744 | 251,600 | ▼ | -0.01% |
| 2025-02-07 | 4967 | 小林製薬 | 384,131 | 0.49% | 5,753 | 5,818 | 5,732 | 5,744 | 251,600 | ▼ | -0.01% |
| 2025-02-12 | 4967 | 小林製薬 | 554,566 | 0.71% | 5,730 | 5,739 | 5,408 | 5,589 | 1,199,000 | ▲ | 0.21% |
| 2025-02-12 | 4967 | 小林製薬 | 554,566 | 0.71% | 5,730 | 5,739 | 5,408 | 5,589 | 1,199,000 | ▲ | 0.21% |
| 2025-02-13 | 4967 | 小林製薬 | 537,073 | 0.68% | 5,615 | 5,766 | 5,615 | 5,691 | 490,600 | ▼ | -0.02% |
| 2025-02-17 | 4967 | 小林製薬 | 561,057 | 0.71% | 5,686 | 5,724 | 5,636 | 5,649 | 271,700 | ▲ | 0.02% |
| 2025-02-19 | 4967 | 小林製薬 | 532,085 | 0.68% | 5,677 | 5,720 | 5,609 | 5,687 | 366,900 | ▼ | -0.02% |
| 2025-02-25 | 4967 | 小林製薬 | 457,815 | 0.58% | 5,627 | 5,627 | 5,586 | 5,620 | 206,700 | ▼ | -0.10% |
| 2025-02-28 | 4967 | 小林製薬 | 490,724 | 0.62% | 5,545 | 5,545 | 5,482 | 5,500 | 340,700 | ▲ | 0.04% |
| 2025-03-04 | 4967 | 小林製薬 | 198,844 | 0.25% | 5,585 | 5,585 | 5,512 | 5,567 | 148,500 | ▼ | -0.37% |
| 2025-02-10 | 4978 | リプロセル | 615,540 | 0.65% | 210 | 224 | 193 | 200 | 20,081,500 | ▲ | 0.65% |
| 2025-02-10 | 4978 | リプロセル | 615,540 | 0.65% | 210 | 224 | 193 | 200 | 20,081,500 | ▲ | 0.65% |
| 2025-02-12 | 4978 | リプロセル | 266,232 | 0.28% | 195 | 195 | 174 | 185 | 8,515,300 | ▼ | -0.37% |
| 2025-02-12 | 4978 | リプロセル | 266,232 | 0.28% | 195 | 195 | 174 | 185 | 8,515,300 | ▼ | -0.37% |
| 2025-02-17 | 4978 | リプロセル | 704,231 | 0.74% | 208 | 214 | 188 | 190 | 7,578,300 | ▲ | 0.33% |
| 2025-02-18 | 4978 | リプロセル | 132,766 | 0.14% | 189 | 210 | 189 | 205 | 6,064,100 | ▼ | -0.60% |
| 2025-03-21 | 4978 | リプロセル | 623,600 | 0.65% | 164 | 165 | 155 | 155 | 2,158,900 | ▲ | 0.50% |
| 2025-03-28 | 4978 | リプロセル | 671,229 | 0.70% | 154 | 158 | 151 | 152 | 524,300 | ▲ | 0.04% |
| 2025-04-01 | 4978 | リプロセル | 655,154 | 0.69% | 147 | 150 | 144 | 145 | 438,700 | ▼ | -0.01% |
| 2025-04-02 | 4978 | リプロセル | 876,242 | 0.92% | 169 | 169 | 140 | 142 | 7,305,500 | ▲ | 0.23% |
| 2025-04-03 | 4978 | リプロセル | 803,321 | 0.84% | 132 | 142 | 131 | 139 | 1,408,200 | ▼ | -0.08% |
| 2025-04-04 | 4978 | リプロセル | 690,812 | 0.72% | 136 | 139 | 127 | 132 | 2,041,000 | ▼ | -0.12% |
| 2025-04-07 | 4978 | リプロセル | 473,396 | 0.49% | 113 | 125 | 112 | 116 | 1,885,800 | ▼ | -0.23% |
| 2025-04-09 | 4978 | リプロセル | 519,298 | 0.54% | 130 | 130 | 120 | 125 | 1,377,400 | ▲ | 0.05% |
| 2025-04-14 | 4978 | リプロセル | 597,609 | 0.63% | 139 | 141 | 137 | 138 | 666,200 | ▲ | 0.08% |
| 2025-04-15 | 4978 | リプロセル | 701,127 | 0.73% | 142 | 143 | 139 | 140 | 850,500 | ▲ | 0.09% |
| 2025-04-08 | 4980 | デクセリ | 892,418 | 0.50% | 1,503 | 1,580 | 1,503 | 1,545 | 1,475,400 | ▲ | 0.04% |
| 2025-04-10 | 4980 | デクセリ | 824,114 | 0.46% | 1,706 | 1,706 | 1,597 | 1,611 | 1,367,500 | ▼ | -0.03% |
| 2024-04-19 | 5009 | 富士興 | 45,600 | 0.52% | 1,802 | 1,805 | 1,765 | 1,782 | 37,600 | ▲ | 0.12% |
| 2024-04-22 | 5009 | 富士興 | 42,621 | 0.48% | 1,778 | 1,804 | 1,778 | 1,782 | 25,200 | ▼ | -0.04% |
| 2024-05-01 | 5009 | 富士興 | 44,696 | 0.51% | 1,794 | 1,794 | 1,767 | 1,780 | 29,400 | ▲ | 0.03% |
| 2024-05-07 | 5009 | 富士興 | 42,815 | 0.48% | 1,782 | 1,801 | 1,780 | 1,795 | 15,300 | ▼ | -0.03% |
| 2024-05-09 | 5009 | 富士興 | 47,631 | 0.54% | 1,795 | 1,796 | 1,780 | 1,793 | 18,900 | ▲ | 0.06% |
| 2024-05-10 | 5009 | 富士興 | 42,444 | 0.48% | 1,795 | 1,813 | 1,791 | 1,812 | 25,600 | ▼ | -0.06% |
| 2024-05-13 | 5009 | 富士興 | 55,056 | 0.62% | 1,799 | 1,800 | 1,760 | 1,778 | 52,000 | ▲ | 0.14% |
| 2024-05-16 | 5009 | 富士興 | 50,472 | 0.57% | 1,743 | 1,779 | 1,719 | 1,744 | 66,500 | ▼ | -0.05% |
| 2024-05-27 | 5009 | 富士興 | 42,659 | 0.48% | 1,677 | 1,690 | 1,662 | 1,664 | 40,700 | ▼ | -0.08% |
| 2024-05-29 | 5009 | 富士興 | 44,662 | 0.51% | 1,669 | 1,672 | 1,647 | 1,647 | 26,500 | ▲ | 0.03% |
| 2024-05-31 | 5009 | 富士興 | 42,986 | 0.49% | 1,640 | 1,682 | 1,640 | 1,675 | 30,300 | ▼ | -0.02% |
| 2024-06-05 | 5009 | 富士興 | 43,998 | 0.50% | 1,678 | 1,680 | 1,665 | 1,673 | 14,800 | ▲ | 0.01% |
| 2024-06-06 | 5009 | 富士興 | 43,398 | 0.49% | 1,668 | 1,683 | 1,668 | 1,679 | 10,200 | ▼ | -0.01% |
| 2024-03-06 | 5010 | 日精蝋 | 109,000 | 0.48% | 147 | 149 | 145 | 148 | 63,500 | ▼ | -0.10% |
| 2024-03-14 | 5010 | 日精蝋 | 112,500 | 0.50% | 156 | 196 | 148 | 196 | 9,961,200 | ▲ | 0.02% |
| 2024-03-15 | 5010 | 日精蝋 | 74,000 | 0.33% | 209 | 246 | 196 | 230 | 29,237,100 | ▼ | -0.17% |
| 2024-08-22 | 5010 | 日精蝋 | 167,400 | 0.74% | 308 | 314 | 276 | 278 | 2,232,900 | ▲ | 0.32% |
| 2024-08-23 | 5010 | 日精蝋 | 113,900 | 0.50% | 271 | 284 | 270 | 280 | 876,800 | ▼ | -0.24% |
| 2024-09-13 | 5010 | 日精蝋 | 131,000 | 0.58% | 265 | 269 | 258 | 264 | 302,300 | ▲ | 0.18% |
| 2024-09-18 | 5010 | 日精蝋 | 105,000 | 0.46% | 259 | 266 | 252 | 262 | 662,600 | ▼ | -0.11% |
| 2025-02-21 | 5010 | 日精蝋 | 121,088 | 0.54% | 204 | 206 | 202 | 203 | 118,000 | ▲ | 0.06% |
| 2025-02-25 | 5010 | 日精蝋 | 109,241 | 0.48% | 200 | 203 | 197 | 201 | 126,300 | ▼ | -0.06% |
| 2025-04-08 | 5010 | 日精蝋 | 113,235 | 0.50% | 156 | 188 | 156 | 177 | 3,501,900 | ▲ | 0.15% |
| 2025-04-09 | 5010 | 日精蝋 | 50,114 | 0.22% | 170 | 170 | 158 | 163 | 482,100 | ▼ | -0.28% |
| 2024-12-04 | 5017 | 富士石油 | 393,391 | 0.50% | 292 | 293 | 285 | 285 | 641,600 | ▲ | 0.15% |
| 2024-12-05 | 5017 | 富士石油 | 345,431 | 0.44% | 285 | 288 | 283 | 288 | 516,100 | ▼ | -0.06% |
| 2024-12-11 | 5017 | 富士石油 | 421,734 | 0.53% | 286 | 286 | 281 | 283 | 581,100 | ▲ | 0.16% |
| 2024-12-12 | 5017 | 富士石油 | 342,967 | 0.43% | 285 | 291 | 283 | 289 | 903,200 | ▼ | -0.10% |
| 2024-12-16 | 5017 | 富士石油 | 456,505 | 0.58% | 283 | 284 | 275 | 277 | 884,800 | ▲ | 0.21% |
| 2024-12-17 | 5017 | 富士石油 | 575,051 | 0.73% | 275 | 278 | 271 | 277 | 766,000 | ▲ | 0.15% |
| 2024-12-18 | 5017 | 富士石油 | 362,439 | 0.46% | 274 | 287 | 274 | 285 | 933,000 | ▼ | -0.26% |
| 2025-04-16 | 5019 | 出光興産 | 6,649,369 | 0.50% | 862 | 863 | 839 | 842 | 3,270,900 | ▲ | 0.08% |
| 2024-07-02 | 5026 | トリプルアイ | 41,700 | 0.56% | 1,358 | 1,420 | 1,293 | 1,374 | 270,800 | ▲ | 0.20% |
| 2024-07-04 | 5026 | トリプルアイ | 57,500 | 0.77% | 1,418 | 1,418 | 1,331 | 1,348 | 204,900 | ▲ | 0.20% |
| 2024-07-04 | 5026 | トリプルアイ | 57,500 | 0.77% | 1,418 | 1,418 | 1,331 | 1,348 | 204,900 | ▲ | 0.20% |
| 2024-07-05 | 5026 | トリプルアイ | 48,500 | 0.65% | 1,328 | 1,333 | 1,270 | 1,308 | 148,400 | ▼ | -0.12% |
| 2024-07-08 | 5026 | トリプルアイ | 43,100 | 0.58% | 1,314 | 1,340 | 1,303 | 1,328 | 49,100 | ▼ | -0.07% |
| 2024-07-10 | 5026 | トリプルアイ | 35,100 | 0.47% | 1,354 | 1,376 | 1,335 | 1,344 | 80,500 | ▼ | -0.10% |
| 2024-07-11 | 5026 | トリプルアイ | 37,700 | 0.50% | 1,332 | 1,350 | 1,286 | 1,287 | 117,000 | ▲ | 0.03% |
| 2024-07-12 | 5026 | トリプルアイ | 51,000 | 0.68% | 1,279 | 1,586 | 1,258 | 1,476 | 1,761,300 | ▲ | 0.18% |
| 2024-07-16 | 5026 | トリプルアイ | 36,600 | 0.49% | 1,531 | 1,776 | 1,531 | 1,776 | 1,426,200 | ▼ | -0.19% |
| 2024-07-17 | 5026 | トリプルアイ | 44,300 | 0.59% | 1,889 | 2,141 | 1,782 | 1,844 | 3,510,700 | ▲ | 0.09% |
| 2024-07-18 | 5026 | トリプルアイ | 28,200 | 0.38% | 1,866 | 1,886 | 1,754 | 1,770 | 519,200 | ▼ | -0.20% |
| 2024-07-19 | 5026 | トリプルアイ | 37,600 | 0.50% | 1,778 | 2,065 | 1,611 | 1,667 | 3,239,800 | ▲ | 0.12% |
| 2024-07-22 | 5026 | トリプルアイ | 36,900 | 0.49% | 1,700 | 1,758 | 1,617 | 1,684 | 464,500 | ▼ | -0.01% |
| 2024-08-30 | 5026 | トリプルアイ | 45,000 | 0.60% | 1,464 | 1,580 | 1,458 | 1,544 | 237,500 | ▲ | 0.19% |
| 2024-09-02 | 5026 | トリプルアイ | 44,400 | 0.59% | 1,567 | 1,570 | 1,490 | 1,505 | 86,900 | ▼ | -0.01% |
| 2024-09-03 | 5026 | トリプルアイ | 45,200 | 0.60% | 1,501 | 1,570 | 1,500 | 1,559 | 90,200 | ▲ | 0.01% |
| 2024-09-04 | 5026 | トリプルアイ | 38,600 | 0.48% | 1,481 | 1,519 | 1,448 | 1,454 | 168,300 | ▼ | -0.12% |
| 2024-09-06 | 5026 | トリプルアイ | 40,800 | 0.51% | 1,646 | 1,748 | 1,609 | 1,708 | 247,600 | ▲ | 0.03% |
| 2024-09-09 | 5026 | トリプルアイ | 35,900 | 0.45% | 1,603 | 1,672 | 1,580 | 1,629 | 174,800 | ▼ | -0.06% |
| 2024-10-02 | 5026 | トリプルアイ | 39,800 | 0.50% | 1,722 | 1,722 | 1,588 | 1,591 | 171,700 | ▲ | 0.24% |
| 2024-10-03 | 5026 | トリプルアイ | 37,200 | 0.46% | 1,622 | 1,632 | 1,532 | 1,595 | 86,000 | ▼ | -0.03% |
| 2024-10-17 | 5026 | トリプルアイ | 43,500 | 0.52% | 1,490 | 1,500 | 1,414 | 1,417 | 203,700 | ▲ | 0.06% |
| 2024-10-18 | 5026 | トリプルアイ | 28,100 | 0.33% | 1,390 | 1,465 | 1,390 | 1,437 | 88,200 | ▼ | -0.19% |
| 2025-02-06 | 5029 | サークレイス | 22,000 | 0.50% | 1,100 | 1,121 | 991 | 1,000 | 198,700 | ▲ | 0.21% |
| 2025-02-06 | 5029 | サークレイス | 22,000 | 0.50% | 1,100 | 1,121 | 991 | 1,000 | 198,700 | ▲ | 0.21% |
| 2025-02-07 | 5029 | サークレイス | 29,700 | 0.68% | 1,024 | 1,024 | 960 | 982 | 76,300 | ▲ | 0.18% |
| 2025-02-07 | 5029 | サークレイス | 29,700 | 0.68% | 1,024 | 1,024 | 960 | 982 | 76,300 | ▲ | 0.18% |
| 2025-02-10 | 5029 | サークレイス | 32,300 | 0.74% | 985 | 1,050 | 985 | 1,027 | 99,100 | ▲ | 0.05% |
| 2025-02-10 | 5029 | サークレイス | 32,300 | 0.74% | 985 | 1,050 | 985 | 1,027 | 99,100 | ▲ | 0.05% |
| 2025-02-12 | 5029 | サークレイス | 15,800 | 0.36% | 1,120 | 1,198 | 1,070 | 1,125 | 278,000 | ▼ | -0.38% |
| 2025-02-12 | 5029 | サークレイス | 15,800 | 0.36% | 1,120 | 1,198 | 1,070 | 1,125 | 278,000 | ▼ | -0.38% |
| 2025-02-20 | 5029 | サークレイス | 27,600 | 0.63% | 1,074 | 1,115 | 1,038 | 1,089 | 179,100 | ▲ | 0.33% |
| 2025-02-25 | 5029 | サークレイス | 32,200 | 0.74% | 1,030 | 1,150 | 990 | 1,119 | 135,500 | ▲ | 0.10% |
| 2025-02-26 | 5029 | サークレイス | 29,600 | 0.68% | 1,126 | 1,170 | 1,087 | 1,128 | 106,800 | ▼ | -0.05% |
| 2025-02-27 | 5029 | サークレイス | 33,500 | 0.77% | 1,145 | 1,161 | 1,103 | 1,138 | 64,400 | ▲ | 0.08% |
| 2025-02-28 | 5029 | サークレイス | 36,000 | 0.82% | 1,125 | 1,125 | 1,030 | 1,055 | 120,400 | ▲ | 0.04% |
| 2025-03-03 | 5029 | サークレイス | 44,300 | 1.01% | 1,095 | 1,101 | 1,045 | 1,047 | 63,200 | ▲ | 0.19% |
| 2025-03-05 | 5029 | サークレイス | 53,200 | 1.22% | 1,069 | 1,159 | 1,042 | 1,110 | 177,700 | ▲ | 0.20% |
| 2025-03-06 | 5029 | サークレイス | 58,100 | 1.33% | 1,116 | 1,135 | 1,010 | 1,017 | 95,700 | ▲ | 0.11% |
| 2025-03-07 | 5029 | サークレイス | 54,700 | 1.25% | 995 | 1,012 | 930 | 941 | 139,200 | ▼ | -0.08% |
| 2025-03-11 | 5029 | サークレイス | 48,700 | 1.12% | 929 | 1,017 | 923 | 999 | 75,500 | ▼ | -0.12% |
| 2025-03-12 | 5029 | サークレイス | 45,700 | 1.05% | 1,001 | 1,019 | 981 | 988 | 58,600 | ▼ | -0.07% |
| 2025-03-18 | 5029 | サークレイス | 39,900 | 0.91% | 951 | 1,038 | 946 | 1,012 | 99,700 | ▼ | -0.14% |
| 2025-03-19 | 5029 | サークレイス | 37,400 | 0.86% | 1,021 | 1,037 | 987 | 999 | 21,800 | ▼ | -0.05% |
| 2025-03-25 | 5029 | サークレイス | 34,700 | 0.79% | 999 | 1,018 | 990 | 1,007 | 12,300 | ▼ | -0.06% |
| 2025-03-26 | 5029 | サークレイス | 24,900 | 0.57% | 1,007 | 1,069 | 1,006 | 1,061 | 48,400 | ▼ | -0.22% |
| 2025-03-28 | 5029 | サークレイス | 18,900 | 0.43% | 1,079 | 1,144 | 1,047 | 1,050 | 73,200 | ▼ | -0.13% |
| 2025-04-02 | 5029 | サークレイス | 23,300 | 0.53% | 1,002 | 1,020 | 971 | 1,011 | 18,100 | ▲ | 0.07% |
| 2025-04-04 | 5029 | サークレイス | 19,400 | 0.44% | 996 | 1,035 | 937 | 1,035 | 86,100 | ▼ | -0.09% |
| 2024-03-12 | 5031 | モイ | 83,600 | 0.59% | 295 | 295 | 275 | 282 | 249,000 | ▲ | 0.15% |
| 2024-03-13 | 5031 | モイ | 98,500 | 0.70% | 300 | 326 | 286 | 317 | 1,212,200 | ▲ | 0.10% |
| 2024-03-14 | 5031 | モイ | 38,700 | 0.27% | 270 | 277 | 260 | 264 | 758,000 | ▼ | -0.42% |
| 2024-03-15 | 5032 | エニーカラー | 418,972 | 0.66% | 2,440 | 2,546 | 2,440 | 2,451 | 12,170,000 | ▲ | 0.35% |
| 2024-03-18 | 5032 | エニーカラー | 320,686 | 0.50% | 2,469 | 2,608 | 2,411 | 2,594 | 5,206,000 | ▼ | -0.16% |
| 2024-03-19 | 5032 | エニーカラー | 301,687 | 0.47% | 2,571 | 2,754 | 2,566 | 2,630 | 3,677,500 | ▼ | -0.03% |
| 2024-03-26 | 5032 | エニーカラー | 364,767 | 0.57% | 2,630 | 2,635 | 2,559 | 2,561 | 849,900 | ▲ | 0.09% |
| 2024-03-28 | 5032 | エニーカラー | 382,357 | 0.60% | 2,588 | 2,625 | 2,553 | 2,594 | 637,300 | ▲ | 0.03% |
| 2024-04-02 | 5032 | エニーカラー | 443,763 | 0.70% | 2,501 | 2,505 | 2,415 | 2,427 | 906,000 | ▲ | 0.09% |
| 2024-04-05 | 5032 | エニーカラー | 410,921 | 0.65% | 2,440 | 2,490 | 2,414 | 2,484 | 745,800 | ▼ | -0.04% |
| 2024-04-11 | 5032 | エニーカラー | 375,168 | 0.59% | 2,498 | 2,519 | 2,427 | 2,427 | 532,700 | ▼ | -0.06% |
| 2024-04-12 | 5032 | エニーカラー | 403,038 | 0.63% | 2,402 | 2,444 | 2,323 | 2,323 | 975,900 | ▲ | 0.04% |
| 2024-04-17 | 5032 | エニーカラー | 368,258 | 0.58% | 2,294 | 2,340 | 2,252 | 2,314 | 606,100 | ▼ | -0.05% |
| 2024-04-18 | 5032 | エニーカラー | 291,227 | 0.46% | 2,274 | 2,397 | 2,254 | 2,354 | 795,000 | ▼ | -0.11% |
| 2024-04-24 | 5032 | エニーカラー | 330,069 | 0.52% | 2,208 | 2,232 | 2,170 | 2,182 | 510,100 | ▲ | 0.06% |
| 2024-04-26 | 5032 | エニーカラー | 477,860 | 0.75% | 2,147 | 2,206 | 2,126 | 2,185 | 1,127,100 | ▲ | 0.23% |
| 2024-05-14 | 5032 | エニーカラー | 411,967 | 0.65% | 2,380 | 2,445 | 2,358 | 2,365 | 861,000 | ▼ | -0.09% |
| 2024-05-15 | 5032 | エニーカラー | 454,539 | 0.71% | 2,356 | 2,359 | 2,230 | 2,230 | 721,600 | ▲ | 0.05% |
| 2024-05-24 | 5032 | エニーカラー | 526,866 | 0.83% | 2,218 | 2,224 | 2,120 | 2,136 | 615,600 | ▲ | 0.12% |
| 2024-05-28 | 5032 | エニーカラー | 483,848 | 0.76% | 2,200 | 2,269 | 2,195 | 2,219 | 491,600 | ▼ | -0.06% |
| 2024-06-04 | 5032 | エニーカラー | 429,972 | 0.68% | 2,165 | 2,259 | 2,165 | 2,220 | 709,700 | ▼ | -0.07% |
| 2024-06-06 | 5032 | エニーカラー | 478,670 | 0.75% | 2,225 | 2,255 | 2,173 | 2,209 | 934,000 | ▲ | 0.06% |
| 2024-06-10 | 5032 | エニーカラー | 415,014 | 0.65% | 2,250 | 2,365 | 2,240 | 2,361 | 844,600 | ▼ | -0.09% |
| 2024-06-12 | 5032 | エニーカラー | 487,920 | 0.77% | 2,405 | 2,422 | 2,307 | 2,364 | 1,583,900 | ▲ | 0.12% |
| 2024-06-13 | 5032 | エニーカラー | 219,225 | 0.34% | 2,834 | 2,864 | 2,740 | 2,864 | 8,959,100 | ▼ | -0.43% |
| 2024-06-27 | 5032 | エニーカラー | 319,103 | 0.50% | 2,760 | 2,833 | 2,748 | 2,805 | 899,200 | ▲ | 0.09% |
| 2024-07-02 | 5032 | エニーカラー | 425,197 | 0.67% | 2,712 | 2,721 | 2,663 | 2,691 | 601,200 | ▲ | 0.17% |
| 2024-07-03 | 5032 | エニーカラー | 468,124 | 0.74% | 2,730 | 2,765 | 2,612 | 2,612 | 907,800 | ▲ | 0.06% |
| 2024-07-04 | 5032 | エニーカラー | 440,113 | 0.69% | 2,550 | 2,553 | 2,439 | 2,453 | 2,105,200 | ▼ | -0.05% |
| 2024-07-04 | 5032 | エニーカラー | 440,113 | 0.69% | 2,550 | 2,553 | 2,439 | 2,453 | 2,105,200 | ▼ | -0.05% |
| 2024-07-10 | 5032 | エニーカラー | 449,511 | 0.71% | 2,525 | 2,574 | 2,416 | 2,452 | 948,000 | ▲ | 0.02% |
| 2024-07-12 | 5032 | エニーカラー | 431,843 | 0.68% | 2,511 | 2,635 | 2,500 | 2,576 | 1,220,900 | ▼ | -0.02% |
| 2024-07-16 | 5032 | エニーカラー | 453,069 | 0.71% | 2,600 | 2,600 | 2,505 | 2,510 | 638,300 | ▲ | 0.02% |
| 2024-07-17 | 5032 | エニーカラー | 431,452 | 0.68% | 2,545 | 2,620 | 2,535 | 2,577 | 549,000 | ▼ | -0.02% |
| 2024-07-18 | 5032 | エニーカラー | 451,222 | 0.71% | 2,559 | 2,599 | 2,533 | 2,580 | 421,800 | ▲ | 0.02% |
| 2024-08-01 | 5032 | エニーカラー | 506,155 | 0.83% | 2,493 | 2,514 | 2,424 | 2,430 | 509,500 | ▲ | 0.12% |
| 2024-08-02 | 5032 | エニーカラー | 462,937 | 0.76% | 2,330 | 2,370 | 2,269 | 2,269 | 785,700 | ▼ | -0.06% |
| 2024-08-05 | 5032 | エニーカラー | 423,185 | 0.69% | 2,084 | 2,166 | 1,900 | 1,959 | 1,627,800 | ▼ | -0.07% |
| 2024-08-08 | 5032 | エニーカラー | 436,142 | 0.72% | 2,250 | 2,305 | 2,195 | 2,276 | 538,900 | ▲ | 0.03% |
| 2024-08-19 | 5032 | エニーカラー | 512,343 | 0.84% | 2,290 | 2,291 | 2,229 | 2,237 | 509,900 | ▲ | 0.12% |
| 2024-08-20 | 5032 | エニーカラー | 445,422 | 0.73% | 2,275 | 2,427 | 2,260 | 2,424 | 1,011,800 | ▼ | -0.10% |
| 2024-09-04 | 5032 | エニーカラー | 487,098 | 0.80% | 2,477 | 2,522 | 2,452 | 2,474 | 511,900 | ▲ | 0.07% |
| 2024-09-05 | 5032 | エニーカラー | 484,232 | 0.79% | 2,430 | 2,520 | 2,367 | 2,383 | 765,100 | ▼ | -0.01% |
| 2024-09-06 | 5032 | エニーカラー | 496,500 | 0.81% | 2,410 | 2,433 | 2,308 | 2,323 | 708,600 | ▲ | 0.02% |
| 2024-09-09 | 5032 | エニーカラー | 310,991 | 0.51% | 2,250 | 2,288 | 2,240 | 2,282 | 651,100 | ▼ | -0.30% |
| 2024-09-10 | 5032 | エニーカラー | 297,813 | 0.49% | 2,312 | 2,351 | 2,287 | 2,311 | 606,800 | ▼ | -0.02% |
| 2024-09-11 | 5032 | エニーカラー | 448,332 | 0.73% | 2,308 | 2,335 | 2,255 | 2,255 | 954,300 | ▲ | 0.24% |
| 2024-09-13 | 5032 | エニーカラー | 349,383 | 0.57% | 2,386 | 2,593 | 2,353 | 2,531 | 2,114,700 | ▼ | -0.05% |
| 2024-09-17 | 5032 | エニーカラー | 385,939 | 0.63% | 2,516 | 2,519 | 2,340 | 2,390 | 1,274,900 | ▲ | 0.06% |
| 2024-09-18 | 5032 | エニーカラー | 336,655 | 0.55% | 2,371 | 2,420 | 2,325 | 2,372 | 756,800 | ▼ | -0.07% |
| 2024-09-19 | 5032 | エニーカラー | 286,039 | 0.47% | 2,405 | 2,484 | 2,400 | 2,466 | 722,400 | ▼ | -0.08% |
| 2024-09-20 | 5032 | エニーカラー | 305,408 | 0.50% | 2,500 | 2,578 | 2,487 | 2,570 | 970,700 | ▲ | 0.03% |
| 2024-09-26 | 5032 | エニーカラー | 233,688 | 0.38% | 2,468 | 2,628 | 2,462 | 2,594 | 1,194,600 | ▼ | -0.12% |
| 2024-10-02 | 5032 | エニーカラー | 329,666 | 0.54% | 2,450 | 2,474 | 2,387 | 2,390 | 632,000 | ▲ | 0.13% |
| 2024-10-11 | 5032 | エニーカラー | 364,199 | 0.60% | 2,353 | 2,357 | 2,312 | 2,312 | 353,200 | ▲ | 0.05% |
| 2024-10-15 | 5032 | エニーカラー | 339,913 | 0.56% | 2,349 | 2,349 | 2,285 | 2,301 | 402,600 | ▼ | -0.03% |
| 2024-10-28 | 5032 | エニーカラー | 287,669 | 0.47% | 2,079 | 2,164 | 2,071 | 2,153 | 352,800 | ▼ | -0.09% |
| 2024-12-11 | 5032 | エニーカラー | 463,533 | 0.76% | 2,278 | 2,329 | 2,240 | 2,329 | 1,719,800 | ▲ | 0.43% |
| 2024-12-12 | 5032 | エニーカラー | 240,401 | 0.39% | 2,264 | 2,506 | 2,261 | 2,404 | 4,691,000 | ▼ | -0.37% |
| 2025-01-10 | 5032 | エニーカラー | 305,530 | 0.50% | 2,600 | 2,788 | 2,594 | 2,742 | 1,370,200 | ▲ | 0.18% |
| 2025-01-14 | 5032 | エニーカラー | 380,012 | 0.62% | 2,698 | 2,828 | 2,690 | 2,800 | 1,008,400 | ▲ | 0.12% |
| 2025-01-16 | 5032 | エニーカラー | 346,867 | 0.57% | 2,807 | 2,853 | 2,741 | 2,749 | 889,800 | ▼ | -0.05% |
| 2025-01-22 | 5032 | エニーカラー | 259,875 | 0.42% | 2,950 | 3,135 | 2,941 | 3,115 | 2,117,700 | ▼ | -0.14% |
| 2025-01-29 | 5032 | エニーカラー | 307,482 | 0.50% | 3,100 | 3,260 | 3,085 | 3,225 | 1,122,100 | ▲ | 0.08% |
| 2025-01-31 | 5032 | エニーカラー | 407,979 | 0.67% | 3,230 | 3,245 | 3,185 | 3,190 | 579,000 | ▲ | 0.17% |
| 2025-01-31 | 5032 | エニーカラー | 407,979 | 0.67% | 3,230 | 3,245 | 3,185 | 3,190 | 579,000 | ▲ | 0.17% |
| 2025-02-12 | 5032 | エニーカラー | 456,272 | 0.75% | 3,550 | 3,570 | 3,425 | 3,425 | 1,206,200 | ▲ | 0.07% |
| 2025-02-12 | 5032 | エニーカラー | 456,272 | 0.75% | 3,550 | 3,570 | 3,425 | 3,425 | 1,206,200 | ▲ | 0.07% |
| 2025-02-14 | 5032 | エニーカラー | 396,732 | 0.65% | 3,410 | 3,415 | 3,290 | 3,320 | 789,100 | ▼ | -0.09% |
| 2025-02-17 | 5032 | エニーカラー | 263,366 | 0.43% | 3,270 | 3,320 | 3,235 | 3,240 | 1,007,200 | ▼ | -0.22% |
| 2025-03-04 | 5032 | エニーカラー | 305,688 | 0.50% | 2,816 | 2,824 | 2,722 | 2,792 | 1,149,600 | ▲ | 0.08% |
| 2025-03-06 | 5032 | エニーカラー | 301,244 | 0.49% | 2,780 | 2,884 | 2,770 | 2,828 | 1,195,700 | ▼ | -0.01% |
| 2025-03-07 | 5032 | エニーカラー | 370,526 | 0.60% | 2,789 | 2,822 | 2,770 | 2,799 | 694,000 | ▲ | 0.10% |
| 2025-03-11 | 5032 | エニーカラー | 443,007 | 0.72% | 2,837 | 2,864 | 2,746 | 2,864 | 1,349,300 | ▲ | 0.12% |
| 2025-03-12 | 5032 | エニーカラー | 598,006 | 0.98% | 2,964 | 3,025 | 2,914 | 2,938 | 2,208,200 | ▲ | 0.26% |
| 2025-03-13 | 5032 | エニーカラー | 246,642 | 0.40% | 3,300 | 3,440 | 3,300 | 3,440 | 4,102,700 | ▼ | -0.57% |
| 2024-03-01 | 5033 | ヌーラボ | 40,600 | 0.62% | 1,677 | 1,728 | 1,565 | 1,577 | 819,300 | ▲ | 0.37% |
| 2024-03-04 | 5033 | ヌーラボ | 47,200 | 0.73% | 1,540 | 1,577 | 1,510 | 1,540 | 421,200 | ▲ | 0.10% |
| 2024-03-05 | 5033 | ヌーラボ | 43,600 | 0.67% | 1,555 | 1,725 | 1,540 | 1,718 | 700,600 | ▼ | -0.05% |
| 2024-03-06 | 5033 | ヌーラボ | 28,200 | 0.43% | 1,638 | 1,708 | 1,600 | 1,680 | 437,000 | ▼ | -0.24% |
| 2024-04-24 | 5033 | ヌーラボ | 34,700 | 0.53% | 1,162 | 1,164 | 1,100 | 1,111 | 115,200 | ▲ | 0.09% |
| 2024-04-26 | 5033 | ヌーラボ | 40,100 | 0.61% | 1,081 | 1,097 | 1,068 | 1,088 | 42,700 | ▲ | 0.07% |
| 2024-05-01 | 5033 | ヌーラボ | 38,700 | 0.59% | 1,086 | 1,123 | 1,079 | 1,107 | 53,500 | ▼ | -0.02% |
| 2024-05-07 | 5033 | ヌーラボ | 31,300 | 0.48% | 1,100 | 1,100 | 1,043 | 1,062 | 152,100 | ▼ | -0.10% |
| 2024-05-14 | 5033 | ヌーラボ | 36,300 | 0.56% | 1,013 | 1,025 | 990 | 1,000 | 277,200 | ▲ | 0.08% |
| 2024-05-15 | 5033 | ヌーラボ | 24,500 | 0.37% | 926 | 1,054 | 926 | 1,005 | 357,400 | ▼ | -0.19% |
| 2024-05-16 | 5033 | ヌーラボ | 35,800 | 0.55% | 1,006 | 1,011 | 945 | 945 | 121,800 | ▲ | 0.18% |
| 2024-05-20 | 5033 | ヌーラボ | 40,400 | 0.62% | 935 | 990 | 930 | 975 | 77,800 | ▲ | 0.06% |
| 2024-05-22 | 5033 | ヌーラボ | 50,400 | 0.77% | 978 | 978 | 933 | 940 | 37,600 | ▲ | 0.15% |
| 2024-05-23 | 5033 | ヌーラボ | 40,300 | 0.62% | 940 | 945 | 920 | 936 | 52,700 | ▼ | -0.15% |
| 2024-05-24 | 5033 | ヌーラボ | 37,000 | 0.57% | 918 | 922 | 901 | 902 | 36,800 | ▼ | -0.05% |
| 2024-05-29 | 5033 | ヌーラボ | 40,800 | 0.62% | 916 | 916 | 893 | 906 | 65,200 | ▲ | 0.05% |
| 2024-06-26 | 5033 | ヌーラボ | 35,200 | 0.54% | 1,000 | 1,000 | 968 | 981 | 42,600 | ▼ | -0.07% |
| 2024-06-27 | 5033 | ヌーラボ | 30,200 | 0.46% | 969 | 1,008 | 951 | 1,008 | 47,100 | ▼ | -0.08% |
| 2024-07-12 | 5033 | ヌーラボ | 32,800 | 0.50% | 930 | 982 | 912 | 966 | 26,300 | ▲ | 0.03% |
| 2024-07-16 | 5033 | ヌーラボ | 32,400 | 0.49% | 980 | 991 | 961 | 985 | 40,900 | ▼ | -0.01% |
| 2024-07-17 | 5033 | ヌーラボ | 34,600 | 0.53% | 984 | 1,003 | 981 | 982 | 35,900 | ▲ | 0.04% |
| 2024-07-19 | 5033 | ヌーラボ | 38,900 | 0.60% | 964 | 967 | 950 | 960 | 15,500 | ▲ | 0.06% |
| 2024-07-22 | 5033 | ヌーラボ | 37,300 | 0.57% | 955 | 955 | 925 | 925 | 15,600 | ▼ | -0.03% |
| 2024-07-30 | 5033 | ヌーラボ | 31,700 | 0.48% | 905 | 905 | 880 | 900 | 28,900 | ▼ | -0.08% |
| 2025-03-10 | 5035 | ＨＯＵＳＥＩ | 36,200 | 0.51% | 562 | 564 | 507 | 510 | 391,700 | ▲ | 0.08% |
| 2025-03-11 | 5035 | ＨＯＵＳＥＩ | 28,900 | 0.40% | 500 | 500 | 484 | 492 | 105,900 | ▼ | -0.10% |
| 2025-03-12 | 5035 | ＨＯＵＳＥＩ | 43,600 | 0.61% | 488 | 572 | 488 | 572 | 1,744,700 | ▲ | 0.20% |
| 2025-03-13 | 5035 | ＨＯＵＳＥＩ | 37,000 | 0.52% | 572 | 616 | 517 | 533 | 1,292,900 | ▼ | -0.08% |
| 2025-03-14 | 5035 | ＨＯＵＳＥＩ | 26,300 | 0.37% | 563 | 633 | 552 | 633 | 1,025,500 | ▼ | -0.15% |
| 2024-07-05 | 5076 | インフロニア | 1,398,591 | 0.50% | 1,299 | 1,299 | 1,278 | 1,280 | 1,071,800 | ▲ | 0.07% |
| 2024-07-09 | 5076 | インフロニア | 1,370,839 | 0.49% | 1,262 | 1,272 | 1,256 | 1,267 | 950,800 | ▼ | -0.01% |
| 2024-07-10 | 5076 | インフロニア | 1,407,973 | 0.51% | 1,265 | 1,276 | 1,261 | 1,272 | 919,500 | ▲ | 0.02% |
| 2024-07-17 | 5076 | インフロニア | 1,372,307 | 0.49% | 1,296 | 1,310 | 1,294 | 1,305 | 663,800 | ▼ | -0.02% |
| 2024-07-18 | 5076 | インフロニア | 1,396,650 | 0.50% | 1,300 | 1,308 | 1,296 | 1,301 | 654,000 | ▲ | 0.01% |
| 2024-09-25 | 5076 | インフロニア | 1,365,318 | 0.49% | 1,195 | 1,207 | 1,182 | 1,199 | 1,205,300 | ▼ | -0.01% |
| 2024-10-03 | 5076 | インフロニア | 1,380,514 | 0.50% | 1,194 | 1,197 | 1,182 | 1,182 | 452,100 | ▲ | 0.01% |
| 2024-10-15 | 5076 | インフロニア | 1,371,563 | 0.49% | 1,174 | 1,180 | 1,170 | 1,172 | 934,900 | ▼ | -0.01% |
| 2024-10-16 | 5076 | インフロニア | 1,401,243 | 0.50% | 1,166 | 1,180 | 1,163 | 1,174 | 717,100 | ▲ | 0.01% |
| 2024-10-30 | 5076 | インフロニア | 1,065,122 | 0.38% | 1,138 | 1,145 | 1,136 | 1,140 | 3,228,500 | ▼ | -0.12% |
| 2024-11-15 | 5076 | インフロニア | 1,459,000 | 0.53% | 1,191 | 1,209 | 1,181 | 1,203 | 928,000 | ▲ | 0.12% |
| 2024-11-19 | 5076 | インフロニア | 1,341,110 | 0.48% | 1,218 | 1,232 | 1,217 | 1,217 | 1,562,300 | ▼ | -0.05% |
| 2024-11-20 | 5076 | インフロニア | 1,458,445 | 0.53% | 1,216 | 1,224 | 1,208 | 1,220 | 699,700 | ▲ | 0.05% |
| 2024-11-22 | 5076 | インフロニア | 1,713,576 | 0.62% | 1,217 | 1,219 | 1,200 | 1,210 | 1,836,700 | ▲ | 0.08% |
| 2024-11-26 | 5076 | インフロニア | 1,390,920 | 0.50% | 1,200 | 1,217 | 1,193 | 1,216 | 886,700 | ▼ | -0.12% |
| 2024-12-17 | 5076 | インフロニア | 1,369,297 | 0.49% | 1,170 | 1,176 | 1,150 | 1,150 | 499,600 | ▼ | -0.01% |
| 2024-12-24 | 5076 | インフロニア | 1,379,268 | 0.50% | 1,161 | 1,204 | 1,161 | 1,199 | 1,020,800 | ▲ | 0.01% |
| 2025-01-09 | 5076 | インフロニア | 1,337,118 | 0.48% | 1,196 | 1,196 | 1,175 | 1,181 | 793,600 | ▼ | -0.02% |
| 2024-03-01 | 5129 | ＦＩＸＥＲ | 178,500 | 1.20% | 1,457 | 1,508 | 1,419 | 1,437 | 239,400 | ▲ | 0.03% |
| 2024-03-04 | 5129 | ＦＩＸＥＲ | 174,800 | 1.18% | 1,424 | 1,530 | 1,415 | 1,507 | 250,600 | ▼ | -0.02% |
| 2024-03-05 | 5129 | ＦＩＸＥＲ | 180,600 | 1.22% | 1,502 | 1,603 | 1,458 | 1,560 | 370,100 | ▲ | 0.04% |
| 2024-03-07 | 5129 | ＦＩＸＥＲ | 172,900 | 1.17% | 1,730 | 1,730 | 1,608 | 1,659 | 313,000 | ▼ | -0.05% |
| 2024-03-11 | 5129 | ＦＩＸＥＲ | 162,000 | 1.09% | 1,547 | 1,597 | 1,512 | 1,540 | 200,900 | ▼ | -0.07% |
| 2024-03-13 | 5129 | ＦＩＸＥＲ | 166,300 | 1.12% | 1,635 | 1,658 | 1,581 | 1,622 | 173,000 | ▲ | 0.03% |
| 2024-03-14 | 5129 | ＦＩＸＥＲ | 179,500 | 1.21% | 1,631 | 1,657 | 1,566 | 1,609 | 155,100 | ▲ | 0.08% |
| 2024-03-26 | 5129 | ＦＩＸＥＲ | 177,100 | 1.19% | 1,543 | 1,729 | 1,476 | 1,539 | 1,619,900 | ▼ | -0.02% |
| 2024-04-01 | 5129 | ＦＩＸＥＲ | 180,700 | 1.22% | 1,750 | 1,759 | 1,646 | 1,647 | 451,800 | ▲ | 0.03% |
| 2024-04-05 | 5129 | ＦＩＸＥＲ | 167,400 | 1.13% | 1,433 | 1,450 | 1,400 | 1,420 | 185,700 | ▼ | -0.09% |
| 2024-04-10 | 5129 | ＦＩＸＥＲ | 179,600 | 1.21% | 1,575 | 1,620 | 1,528 | 1,595 | 442,200 | ▲ | 0.08% |
| 2024-04-12 | 5129 | ＦＩＸＥＲ | 173,800 | 1.17% | 1,435 | 1,562 | 1,431 | 1,500 | 549,500 | ▼ | -0.04% |
| 2024-04-15 | 5129 | ＦＩＸＥＲ | 180,800 | 1.22% | 1,477 | 1,620 | 1,472 | 1,600 | 291,000 | ▲ | 0.05% |
| 2024-04-17 | 5129 | ＦＩＸＥＲ | 164,200 | 1.11% | 1,650 | 1,719 | 1,530 | 1,540 | 556,300 | ▼ | -0.10% |
| 2024-04-19 | 5129 | ＦＩＸＥＲ | 160,000 | 1.08% | 1,596 | 1,632 | 1,543 | 1,600 | 195,300 | ▼ | -0.03% |
| 2024-04-22 | 5129 | ＦＩＸＥＲ | 163,300 | 1.10% | 1,589 | 1,632 | 1,540 | 1,632 | 144,600 | ▲ | 0.02% |
| 2024-05-23 | 5129 | ＦＩＸＥＲ | 177,500 | 1.20% | 1,442 | 1,475 | 1,418 | 1,422 | 60,600 | ▲ | 0.09% |
| 2024-05-30 | 5129 | ＦＩＸＥＲ | 175,700 | 1.18% | 1,380 | 1,389 | 1,324 | 1,327 | 116,900 | ▼ | -0.02% |
| 2024-06-03 | 5129 | ＦＩＸＥＲ | 177,300 | 1.20% | 1,340 | 1,347 | 1,318 | 1,332 | 50,100 | ▲ | 0.02% |
| 2024-06-14 | 5129 | ＦＩＸＥＲ | 176,900 | 1.19% | 1,475 | 1,486 | 1,450 | 1,468 | 50,000 | ▼ | -0.01% |
| 2024-06-17 | 5129 | ＦＩＸＥＲ | 177,400 | 1.20% | 1,461 | 1,469 | 1,440 | 1,441 | 38,500 | ▲ | 0.01% |
| 2024-06-18 | 5129 | ＦＩＸＥＲ | 174,700 | 1.18% | 1,440 | 1,452 | 1,416 | 1,420 | 50,100 | ▼ | -0.02% |
| 2024-06-25 | 5129 | ＦＩＸＥＲ | 159,200 | 1.07% | 1,387 | 1,392 | 1,363 | 1,389 | 46,200 | ▼ | -0.10% |
| 2024-07-08 | 5129 | ＦＩＸＥＲ | 147,300 | 0.99% | 1,366 | 1,379 | 1,356 | 1,356 | 27,300 | ▼ | -0.08% |
| 2024-07-30 | 5129 | ＦＩＸＥＲ | 132,700 | 0.89% | 1,282 | 1,286 | 1,265 | 1,286 | 47,400 | ▼ | -0.09% |
| 2024-08-02 | 5129 | ＦＩＸＥＲ | 113,700 | 0.76% | 1,180 | 1,188 | 1,130 | 1,134 | 153,000 | ▼ | -0.13% |
| 2024-08-05 | 5129 | ＦＩＸＥＲ | 101,900 | 0.68% | 1,074 | 1,081 | 850 | 909 | 266,000 | ▼ | -0.07% |
| 2024-08-08 | 5129 | ＦＩＸＥＲ | 86,600 | 0.58% | 1,067 | 1,097 | 1,044 | 1,064 | 59,300 | ▼ | -0.10% |
| 2024-08-19 | 5129 | ＦＩＸＥＲ | 73,600 | 0.49% | 1,151 | 1,170 | 1,120 | 1,120 | 27,000 | ▼ | -0.08% |
| 2024-03-01 | 5132 | プラスゼロ | 15,300 | 0.60% | 7,460 | 7,460 | 7,210 | 7,240 | 33,800 | ▲ | 0.04% |
| 2024-03-04 | 5132 | プラスゼロ | 11,100 | 0.43% | 7,370 | 7,780 | 7,280 | 7,770 | 93,400 | ▼ | -0.17% |
| 2024-03-05 | 5132 | プラスゼロ | 13,400 | 0.52% | 7,650 | 8,740 | 7,600 | 8,620 | 223,600 | ▲ | 0.09% |
| 2024-03-06 | 5132 | プラスゼロ | 10,900 | 0.42% | 8,320 | 8,840 | 8,250 | 8,760 | 146,600 | ▼ | -0.10% |
| 2024-03-14 | 5132 | プラスゼロ | 13,400 | 0.52% | 7,180 | 7,400 | 7,060 | 7,310 | 28,000 | ▲ | 0.10% |
| 2024-03-18 | 5132 | プラスゼロ | 17,100 | 0.67% | 7,760 | 9,110 | 7,760 | 9,000 | 315,500 | ▲ | 0.15% |
| 2024-03-19 | 5132 | プラスゼロ | 14,900 | 0.58% | 8,970 | 9,290 | 8,770 | 8,860 | 104,400 | ▼ | -0.09% |
| 2024-03-21 | 5132 | プラスゼロ | 15,500 | 0.60% | 8,970 | 9,200 | 8,560 | 8,600 | 73,000 | ▲ | 0.02% |
| 2024-03-22 | 5132 | プラスゼロ | 14,600 | 0.57% | 8,620 | 8,750 | 8,300 | 8,400 | 69,600 | ▼ | -0.03% |
| 2024-03-27 | 5132 | プラスゼロ | 15,800 | 0.62% | 8,840 | 8,840 | 8,430 | 8,560 | 29,000 | ▲ | 0.05% |
| 2024-03-28 | 5132 | プラスゼロ | 13,500 | 0.53% | 8,620 | 9,020 | 8,620 | 9,000 | 50,600 | ▼ | -0.08% |
| 2024-04-05 | 5132 | プラスゼロ | 11,700 | 0.45% | 7,480 | 7,770 | 7,440 | 7,770 | 26,000 | ▼ | -0.08% |
| 2024-04-09 | 5132 | プラスゼロ | 13,300 | 0.52% | 8,180 | 8,230 | 7,870 | 8,100 | 31,800 | ▲ | 0.07% |
| 2024-04-16 | 5132 | プラスゼロ | 11,700 | 0.45% | 7,280 | 7,580 | 7,280 | 7,300 | 32,600 | ▼ | -0.07% |
| 2024-04-23 | 5132 | プラスゼロ | 12,800 | 0.50% | 7,150 | 7,150 | 6,940 | 7,130 | 13,500 | ▲ | 0.04% |
| 2024-04-25 | 5132 | プラスゼロ | 12,500 | 0.49% | 7,350 | 7,630 | 6,950 | 7,130 | 29,900 | ▼ | -0.01% |
| 2024-05-16 | 5132 | プラスゼロ | 38,800 | 0.50% | 2,350 | 2,369 | 2,304 | 2,345 | 19,300 | ▲ | 0.09% |
| 2024-05-27 | 5132 | プラスゼロ | 37,200 | 0.48% | 2,445 | 2,450 | 2,259 | 2,352 | 72,100 | ▼ | -0.02% |
| 2024-05-28 | 5132 | プラスゼロ | 38,400 | 0.50% | 2,370 | 2,462 | 2,370 | 2,402 | 33,500 | ▲ | 0.02% |
| 2024-06-13 | 5132 | プラスゼロ | 53,000 | 0.69% | 2,309 | 2,340 | 2,242 | 2,270 | 157,900 | ▲ | 0.18% |
| 2024-06-14 | 5132 | プラスゼロ | 55,100 | 0.71% | 2,220 | 2,444 | 2,192 | 2,320 | 118,400 | ▲ | 0.02% |
| 2024-06-20 | 5132 | プラスゼロ | 53,100 | 0.69% | 2,096 | 2,116 | 2,051 | 2,067 | 75,500 | ▼ | -0.02% |
| 2024-06-24 | 5132 | プラスゼロ | 45,800 | 0.59% | 2,021 | 2,136 | 2,010 | 2,065 | 55,300 | ▼ | -0.09% |
| 2024-06-25 | 5132 | プラスゼロ | 46,500 | 0.60% | 2,034 | 2,118 | 2,030 | 2,115 | 30,200 | ▲ | 0.01% |
| 2024-06-26 | 5132 | プラスゼロ | 45,800 | 0.59% | 2,143 | 2,188 | 2,107 | 2,177 | 49,400 | ▼ | -0.01% |
| 2024-07-11 | 5132 | プラスゼロ | 38,200 | 0.49% | 2,224 | 2,316 | 2,221 | 2,286 | 56,000 | ▼ | -0.09% |
| 2025-03-10 | 5132 | プラスゼロ | 49,600 | 0.63% | 2,360 | 2,397 | 2,280 | 2,397 | 85,500 | ▲ | 0.18% |
| 2025-03-11 | 5132 | プラスゼロ | 61,400 | 0.79% | 2,297 | 2,397 | 2,206 | 2,397 | 122,900 | ▲ | 0.16% |
| 2025-03-12 | 5132 | プラスゼロ | 90,900 | 1.17% | 2,401 | 2,404 | 2,324 | 2,401 | 173,300 | ▲ | 0.37% |
| 2025-03-13 | 5132 | プラスゼロ | 104,800 | 1.35% | 2,560 | 2,593 | 2,407 | 2,410 | 499,400 | ▲ | 0.18% |
| 2025-03-14 | 5132 | プラスゼロ | 95,900 | 1.23% | 2,350 | 2,427 | 2,280 | 2,395 | 178,600 | ▼ | -0.12% |
| 2025-03-18 | 5132 | プラスゼロ | 93,100 | 1.19% | 2,360 | 2,379 | 2,320 | 2,323 | 62,400 | ▼ | -0.04% |
| 2025-03-19 | 5132 | プラスゼロ | 80,300 | 1.03% | 2,321 | 2,460 | 2,310 | 2,425 | 114,300 | ▼ | -0.15% |
| 2025-03-25 | 5132 | プラスゼロ | 71,700 | 0.92% | 2,605 | 2,739 | 2,596 | 2,709 | 159,700 | ▼ | -0.10% |
| 2025-03-26 | 5132 | プラスゼロ | 58,100 | 0.74% | 2,697 | 2,853 | 2,668 | 2,800 | 185,300 | ▼ | -0.18% |
| 2025-03-27 | 5132 | プラスゼロ | 47,700 | 0.61% | 2,737 | 2,941 | 2,710 | 2,939 | 148,100 | ▼ | -0.13% |
| 2025-03-28 | 5132 | プラスゼロ | 33,100 | 0.42% | 2,911 | 3,070 | 2,900 | 2,910 | 214,700 | ▼ | -0.19% |
| 2025-04-10 | 5132 | プラスゼロ | 41,500 | 0.53% | 2,500 | 2,532 | 2,408 | 2,500 | 137,600 | ▲ | 0.18% |
| 2025-04-11 | 5132 | プラスゼロ | 36,700 | 0.47% | 2,420 | 2,469 | 2,367 | 2,434 | 67,800 | ▼ | -0.06% |
| 2024-03-01 | 5136 | トリプラ | 37,000 | 0.64% | 1,892 | 1,897 | 1,805 | 1,820 | 102,900 | ▲ | 0.06% |
| 2024-03-06 | 5136 | トリプラ | 32,800 | 0.57% | 1,689 | 1,780 | 1,670 | 1,768 | 207,100 | ▼ | -0.07% |
| 2024-03-07 | 5136 | トリプラ | 36,900 | 0.64% | 1,771 | 1,894 | 1,757 | 1,885 | 301,100 | ▲ | 0.07% |
| 2024-03-08 | 5136 | トリプラ | 43,300 | 0.75% | 1,885 | 1,892 | 1,790 | 1,795 | 219,400 | ▲ | 0.10% |
| 2024-03-11 | 5136 | トリプラ | 37,600 | 0.65% | 1,755 | 1,761 | 1,696 | 1,726 | 169,400 | ▼ | -0.09% |
| 2024-03-12 | 5136 | トリプラ | 29,500 | 0.51% | 1,690 | 1,744 | 1,690 | 1,723 | 90,200 | ▼ | -0.14% |
| 2024-03-13 | 5136 | トリプラ | 37,500 | 0.65% | 1,761 | 1,784 | 1,678 | 1,696 | 115,900 | ▲ | 0.14% |
| 2024-03-14 | 5136 | トリプラ | 34,500 | 0.59% | 1,696 | 1,712 | 1,643 | 1,690 | 91,500 | ▼ | -0.06% |
| 2024-03-15 | 5136 | トリプラ | 37,500 | 0.65% | 1,677 | 1,730 | 1,658 | 1,707 | 121,700 | ▲ | 0.06% |
| 2024-03-18 | 5136 | トリプラ | 45,600 | 0.79% | 1,741 | 1,823 | 1,710 | 1,817 | 341,100 | ▲ | 0.14% |
| 2024-03-19 | 5136 | トリプラ | 59,700 | 1.03% | 1,600 | 1,649 | 1,538 | 1,588 | 704,900 | ▲ | 0.24% |
| 2024-03-26 | 5136 | トリプラ | 65,900 | 1.14% | 1,586 | 1,586 | 1,455 | 1,478 | 374,800 | ▲ | 0.10% |
| 2024-03-27 | 5136 | トリプラ | 61,600 | 1.07% | 1,500 | 1,532 | 1,479 | 1,491 | 124,200 | ▼ | -0.06% |
| 2024-04-03 | 5136 | トリプラ | 93,800 | 1.63% | 1,383 | 1,387 | 1,340 | 1,348 | 186,000 | ▲ | 0.55% |
| 2024-04-04 | 5136 | トリプラ | 112,700 | 1.95% | 1,373 | 1,392 | 1,341 | 1,370 | 102,000 | ▲ | 0.32% |
| 2024-04-05 | 5136 | トリプラ | 125,200 | 2.17% | 1,353 | 1,373 | 1,312 | 1,316 | 132,100 | ▲ | 0.21% |
| 2024-04-08 | 5136 | トリプラ | 138,200 | 2.40% | 1,300 | 1,326 | 1,294 | 1,314 | 110,200 | ▲ | 0.23% |
| 2024-04-09 | 5136 | トリプラ | 135,800 | 2.36% | 1,323 | 1,364 | 1,320 | 1,347 | 225,400 | ▼ | -0.04% |
| 2024-04-11 | 5136 | トリプラ | 130,600 | 2.27% | 1,286 | 1,299 | 1,270 | 1,283 | 129,200 | ▼ | -0.08% |
| 2024-04-12 | 5136 | トリプラ | 126,000 | 2.19% | 1,285 | 1,285 | 1,240 | 1,240 | 119,500 | ▼ | -0.08% |
| 2024-04-15 | 5136 | トリプラ | 127,100 | 2.20% | 1,230 | 1,281 | 1,230 | 1,277 | 66,600 | ▲ | 0.01% |
| 2024-04-17 | 5136 | トリプラ | 87,400 | 1.51% | 1,337 | 1,458 | 1,333 | 1,427 | 485,200 | ▼ | -0.69% |
| 2024-04-19 | 5136 | トリプラ | 84,300 | 1.45% | 1,489 | 1,489 | 1,385 | 1,399 | 222,300 | ▼ | -0.06% |
| 2024-04-24 | 5136 | トリプラ | 73,000 | 1.25% | 1,351 | 1,357 | 1,314 | 1,340 | 176,900 | ▼ | -0.19% |
| 2024-04-25 | 5136 | トリプラ | 75,800 | 1.30% | 1,348 | 1,383 | 1,317 | 1,324 | 93,400 | ▲ | 0.05% |
| 2024-04-26 | 5136 | トリプラ | 73,100 | 1.26% | 1,320 | 1,359 | 1,303 | 1,340 | 42,200 | ▼ | -0.04% |
| 2024-05-01 | 5136 | トリプラ | 75,500 | 1.30% | 1,328 | 1,329 | 1,279 | 1,306 | 71,100 | ▲ | 0.04% |
| 2024-05-02 | 5136 | トリプラ | 74,400 | 1.28% | 1,305 | 1,331 | 1,305 | 1,314 | 38,300 | ▼ | -0.02% |
| 2024-05-08 | 5136 | トリプラ | 68,800 | 1.18% | 1,384 | 1,432 | 1,380 | 1,398 | 77,300 | ▼ | -0.10% |
| 2024-05-10 | 5136 | トリプラ | 71,500 | 1.23% | 1,385 | 1,400 | 1,321 | 1,335 | 72,800 | ▲ | 0.05% |
| 2024-05-16 | 5136 | トリプラ | 78,100 | 1.34% | 1,369 | 1,375 | 1,335 | 1,370 | 44,700 | ▲ | 0.11% |
| 2024-05-22 | 5136 | トリプラ | 83,500 | 1.43% | 1,551 | 1,560 | 1,478 | 1,484 | 97,200 | ▲ | 0.08% |
| 2024-05-24 | 5136 | トリプラ | 89,000 | 1.53% | 1,401 | 1,433 | 1,390 | 1,413 | 47,300 | ▲ | 0.10% |
| 2024-05-27 | 5136 | トリプラ | 85,800 | 1.47% | 1,419 | 1,488 | 1,400 | 1,487 | 63,600 | ▼ | -0.06% |
| 2024-05-28 | 5136 | トリプラ | 87,100 | 1.50% | 1,500 | 1,506 | 1,435 | 1,460 | 59,000 | ▲ | 0.03% |
| 2024-05-30 | 5136 | トリプラ | 85,400 | 1.47% | 1,355 | 1,410 | 1,341 | 1,410 | 53,200 | ▼ | -0.03% |
| 2024-05-31 | 5136 | トリプラ | 93,800 | 1.61% | 1,410 | 1,439 | 1,358 | 1,432 | 83,400 | ▲ | 0.14% |
| 2024-06-05 | 5136 | トリプラ | 91,000 | 1.56% | 1,432 | 1,459 | 1,380 | 1,380 | 96,200 | ▼ | -0.05% |
| 2024-06-11 | 5136 | トリプラ | 82,100 | 1.41% | 1,405 | 1,434 | 1,405 | 1,412 | 74,900 | ▼ | -0.15% |
| 2024-06-14 | 5136 | トリプラ | 70,900 | 1.22% | 1,399 | 1,416 | 1,370 | 1,390 | 153,500 | ▼ | -0.18% |
| 2024-06-17 | 5136 | トリプラ | 28,600 | 0.49% | 1,450 | 1,636 | 1,390 | 1,600 | 657,400 | ▼ | -0.73% |
| 2024-09-17 | 5136 | トリプラ | 56,000 | 0.96% | 1,517 | 1,527 | 1,432 | 1,470 | 204,800 | ▲ | 0.64% |
| 2024-09-18 | 5136 | トリプラ | 51,300 | 0.88% | 1,370 | 1,398 | 1,258 | 1,286 | 576,600 | ▼ | -0.07% |
| 2024-09-19 | 5136 | トリプラ | 34,700 | 0.59% | 1,275 | 1,387 | 1,268 | 1,353 | 206,400 | ▼ | -0.29% |
| 2024-09-24 | 5136 | トリプラ | 36,300 | 0.62% | 1,419 | 1,419 | 1,320 | 1,327 | 108,400 | ▲ | 0.03% |
| 2024-09-30 | 5136 | トリプラ | 32,200 | 0.55% | 1,224 | 1,275 | 1,212 | 1,235 | 86,000 | ▼ | -0.06% |
| 2024-10-04 | 5136 | トリプラ | 28,600 | 0.49% | 1,202 | 1,228 | 1,191 | 1,214 | 116,300 | ▼ | -0.06% |
| 2024-10-08 | 5136 | トリプラ | 40,000 | 0.68% | 1,239 | 1,240 | 1,174 | 1,189 | 186,200 | ▲ | 0.19% |
| 2024-10-09 | 5136 | トリプラ | 33,000 | 0.56% | 1,189 | 1,233 | 1,189 | 1,232 | 59,600 | ▼ | -0.12% |
| 2024-10-10 | 5136 | トリプラ | 37,700 | 0.64% | 1,238 | 1,246 | 1,198 | 1,202 | 53,300 | ▲ | 0.07% |
| 2024-10-11 | 5136 | トリプラ | 49,300 | 0.84% | 1,205 | 1,212 | 1,166 | 1,173 | 90,000 | ▲ | 0.19% |
| 2024-10-15 | 5136 | トリプラ | 60,600 | 1.03% | 1,171 | 1,215 | 1,147 | 1,200 | 149,700 | ▲ | 0.19% |
| 2024-10-16 | 5136 | トリプラ | 79,100 | 1.35% | 1,160 | 1,163 | 1,116 | 1,136 | 234,100 | ▲ | 0.32% |
| 2024-10-17 | 5136 | トリプラ | 75,200 | 1.28% | 1,143 | 1,163 | 1,123 | 1,153 | 83,300 | ▼ | -0.07% |
| 2024-10-21 | 5136 | トリプラ | 66,400 | 1.13% | 1,173 | 1,233 | 1,173 | 1,228 | 139,500 | ▼ | -0.15% |
| 2024-10-22 | 5136 | トリプラ | 73,600 | 1.25% | 1,230 | 1,230 | 1,146 | 1,162 | 140,100 | ▲ | 0.12% |
| 2024-10-23 | 5136 | トリプラ | 68,600 | 1.17% | 1,165 | 1,170 | 1,130 | 1,158 | 89,400 | ▼ | -0.08% |
| 2024-10-28 | 5136 | トリプラ | 57,100 | 0.97% | 1,075 | 1,201 | 1,075 | 1,199 | 131,800 | ▼ | -0.19% |
| 2024-10-30 | 5136 | トリプラ | 61,500 | 1.05% | 1,222 | 1,245 | 1,215 | 1,232 | 44,800 | ▲ | 0.08% |
| 2024-11-11 | 5136 | トリプラ | 56,500 | 0.96% | 1,208 | 1,218 | 1,200 | 1,211 | 44,900 | ▼ | -0.09% |
| 2024-11-12 | 5136 | トリプラ | 59,000 | 1.00% | 1,210 | 1,229 | 1,192 | 1,220 | 35,400 | ▲ | 0.04% |
| 2024-11-13 | 5136 | トリプラ | 58,100 | 0.99% | 1,204 | 1,268 | 1,202 | 1,225 | 70,000 | ▼ | -0.01% |
| 2024-11-14 | 5136 | トリプラ | 59,300 | 1.01% | 1,196 | 1,219 | 1,193 | 1,193 | 45,400 | ▲ | 0.02% |
| 2024-11-19 | 5136 | トリプラ | 55,000 | 0.94% | 1,260 | 1,275 | 1,236 | 1,265 | 46,400 | ▼ | -0.07% |
| 2024-11-20 | 5136 | トリプラ | 51,600 | 0.88% | 1,280 | 1,306 | 1,259 | 1,259 | 49,500 | ▼ | -0.05% |
| 2024-11-27 | 5136 | トリプラ | 54,200 | 0.92% | 1,377 | 1,459 | 1,377 | 1,422 | 181,600 | ▲ | 0.04% |
| 2024-11-28 | 5136 | トリプラ | 62,100 | 1.05% | 1,430 | 1,480 | 1,398 | 1,454 | 103,200 | ▲ | 0.13% |
| 2024-11-29 | 5136 | トリプラ | 69,500 | 1.18% | 1,454 | 1,459 | 1,407 | 1,434 | 71,900 | ▲ | 0.12% |
| 2024-12-02 | 5136 | トリプラ | 71,200 | 1.21% | 1,432 | 1,435 | 1,390 | 1,410 | 69,500 | ▲ | 0.03% |
| 2024-12-05 | 5136 | トリプラ | 77,000 | 1.31% | 1,373 | 1,396 | 1,367 | 1,371 | 53,000 | ▲ | 0.10% |
| 2024-12-06 | 5136 | トリプラ | 75,300 | 1.28% | 1,359 | 1,381 | 1,333 | 1,370 | 44,900 | ▼ | -0.03% |
| 2024-12-10 | 5136 | トリプラ | 76,800 | 1.31% | 1,470 | 1,500 | 1,459 | 1,492 | 76,500 | ▲ | 0.03% |
| 2024-12-11 | 5136 | トリプラ | 70,300 | 1.19% | 1,493 | 1,513 | 1,487 | 1,509 | 58,300 | ▼ | -0.12% |
| 2024-12-12 | 5136 | トリプラ | 61,500 | 1.04% | 1,525 | 1,570 | 1,525 | 1,545 | 112,400 | ▼ | -0.14% |
| 2024-12-13 | 5136 | トリプラ | 52,800 | 0.90% | 1,568 | 1,590 | 1,550 | 1,590 | 103,000 | ▼ | -0.14% |
| 2024-12-16 | 5136 | トリプラ | 62,300 | 1.06% | 1,630 | 1,707 | 1,591 | 1,690 | 290,300 | ▲ | 0.16% |
| 2024-12-17 | 5136 | トリプラ | 55,100 | 0.94% | 1,500 | 1,663 | 1,471 | 1,580 | 539,400 | ▼ | -0.12% |
| 2024-12-18 | 5136 | トリプラ | 34,900 | 0.59% | 1,580 | 1,840 | 1,545 | 1,840 | 449,500 | ▼ | -0.35% |
| 2024-12-19 | 5136 | トリプラ | 55,300 | 0.94% | 1,720 | 1,748 | 1,651 | 1,748 | 308,800 | ▲ | 0.35% |
| 2024-12-20 | 5136 | トリプラ | 63,000 | 1.07% | 1,763 | 1,852 | 1,662 | 1,673 | 228,700 | ▲ | 0.13% |
| 2024-12-23 | 5136 | トリプラ | 67,100 | 1.14% | 1,689 | 1,720 | 1,627 | 1,675 | 142,800 | ▲ | 0.06% |
| 2024-12-24 | 5136 | トリプラ | 61,500 | 1.04% | 1,666 | 1,738 | 1,611 | 1,701 | 128,600 | ▼ | -0.09% |
| 2024-12-27 | 5136 | トリプラ | 57,300 | 0.97% | 1,700 | 1,780 | 1,663 | 1,720 | 132,500 | ▼ | -0.07% |
| 2024-12-30 | 5136 | トリプラ | 60,200 | 1.02% | 1,736 | 1,790 | 1,720 | 1,720 | 87,200 | ▲ | 0.05% |
| 2025-01-07 | 5136 | トリプラ | 70,700 | 1.20% | 1,704 | 1,704 | 1,584 | 1,619 | 127,400 | ▲ | 0.17% |
| 2025-01-10 | 5136 | トリプラ | 63,700 | 1.08% | 1,585 | 1,597 | 1,562 | 1,588 | 57,400 | ▼ | -0.11% |
| 2025-01-15 | 5136 | トリプラ | 66,000 | 1.12% | 1,628 | 1,688 | 1,610 | 1,652 | 40,200 | ▲ | 0.04% |
| 2025-01-16 | 5136 | トリプラ | 60,600 | 1.03% | 1,652 | 1,666 | 1,549 | 1,565 | 59,700 | ▼ | -0.09% |
| 2025-01-20 | 5136 | トリプラ | 57,100 | 0.97% | 1,567 | 1,605 | 1,561 | 1,573 | 24,800 | ▼ | -0.06% |
| 2025-01-22 | 5136 | トリプラ | 59,200 | 1.00% | 1,542 | 1,555 | 1,523 | 1,542 | 29,900 | ▲ | 0.03% |
| 2025-01-24 | 5136 | トリプラ | 65,200 | 1.11% | 1,525 | 1,630 | 1,525 | 1,627 | 62,500 | ▲ | 0.11% |
| 2025-01-27 | 5136 | トリプラ | 63,100 | 1.07% | 1,645 | 1,660 | 1,600 | 1,600 | 35,700 | ▼ | -0.04% |
| 2025-01-29 | 5136 | トリプラ | 66,600 | 1.13% | 1,661 | 1,722 | 1,661 | 1,683 | 87,500 | ▲ | 0.05% |
| 2025-01-30 | 5136 | トリプラ | 71,400 | 1.21% | 1,692 | 1,700 | 1,650 | 1,682 | 47,300 | ▲ | 0.08% |
| 2025-01-30 | 5136 | トリプラ | 71,400 | 1.21% | 1,692 | 1,700 | 1,650 | 1,682 | 47,300 | ▲ | 0.08% |
| 2025-02-10 | 5136 | トリプラ | 46,100 | 0.78% | 1,659 | 1,834 | 1,647 | 1,806 | 157,300 | ▼ | -0.42% |
| 2025-02-10 | 5136 | トリプラ | 46,100 | 0.78% | 1,659 | 1,834 | 1,647 | 1,806 | 157,300 | ▼ | -0.42% |
| 2025-02-12 | 5136 | トリプラ | 49,300 | 0.84% | 1,806 | 1,829 | 1,760 | 1,804 | 45,700 | ▲ | 0.05% |
| 2025-02-12 | 5136 | トリプラ | 49,300 | 0.84% | 1,806 | 1,829 | 1,760 | 1,804 | 45,700 | ▲ | 0.05% |
| 2025-02-18 | 5136 | トリプラ | 87,400 | 1.49% | 1,836 | 1,836 | 1,779 | 1,810 | 36,500 | ▲ | 0.65% |
| 2025-02-19 | 5136 | トリプラ | 89,400 | 1.52% | 1,810 | 1,826 | 1,762 | 1,788 | 30,900 | ▲ | 0.03% |
| 2025-02-20 | 5136 | トリプラ | 85,200 | 1.45% | 1,768 | 1,783 | 1,721 | 1,721 | 34,200 | ▼ | -0.07% |
| 2025-02-26 | 5136 | トリプラ | 80,600 | 1.37% | 1,760 | 1,760 | 1,697 | 1,736 | 40,800 | ▼ | -0.07% |
| 2025-02-28 | 5136 | トリプラ | 83,000 | 1.41% | 1,720 | 1,738 | 1,700 | 1,735 | 29,500 | ▲ | 0.03% |
| 2025-03-04 | 5136 | トリプラ | 79,900 | 1.36% | 1,703 | 1,724 | 1,679 | 1,709 | 42,500 | ▼ | -0.04% |
| 2025-03-13 | 5136 | トリプラ | 82,800 | 1.41% | 1,760 | 1,760 | 1,680 | 1,680 | 49,000 | ▲ | 0.04% |
| 2025-03-14 | 5136 | トリプラ | 81,600 | 1.39% | 1,654 | 1,727 | 1,641 | 1,727 | 36,500 | ▼ | -0.02% |
| 2025-03-17 | 5136 | トリプラ | 98,800 | 1.68% | 1,767 | 1,773 | 1,677 | 1,685 | 155,800 | ▲ | 0.29% |
| 2025-03-19 | 5136 | トリプラ | 51,400 | 0.87% | 2,151 | 2,350 | 2,046 | 2,341 | 1,376,100 | ▼ | -0.81% |
| 2025-03-21 | 5136 | トリプラ | 56,000 | 0.95% | 2,350 | 2,399 | 2,235 | 2,352 | 451,100 | ▲ | 0.07% |
| 2025-03-25 | 5136 | トリプラ | 50,600 | 0.86% | 2,323 | 2,373 | 2,251 | 2,332 | 189,500 | ▼ | -0.08% |
| 2025-03-27 | 5136 | トリプラ | 38,100 | 0.64% | 2,233 | 2,318 | 2,161 | 2,285 | 188,400 | ▼ | -0.21% |
| 2025-04-04 | 5136 | トリプラ | 27,100 | 0.46% | 2,006 | 2,038 | 1,834 | 1,921 | 198,400 | ▼ | -0.18% |
| 2025-04-08 | 5136 | トリプラ | 42,800 | 0.72% | 1,850 | 2,001 | 1,840 | 1,952 | 135,900 | ▲ | 0.25% |
| 2025-04-09 | 5136 | トリプラ | 35,400 | 0.60% | 1,893 | 1,948 | 1,762 | 1,911 | 222,900 | ▼ | -0.12% |
| 2025-04-10 | 5136 | トリプラ | 43,900 | 0.74% | 2,131 | 2,138 | 2,021 | 2,061 | 98,100 | ▲ | 0.14% |
| 2025-04-11 | 5136 | トリプラ | 47,100 | 0.80% | 2,012 | 2,180 | 1,983 | 2,180 | 85,800 | ▲ | 0.06% |
| 2025-04-14 | 5136 | トリプラ | 81,400 | 1.38% | 2,186 | 2,616 | 2,130 | 2,383 | 497,600 | ▲ | 0.57% |
| 2025-04-15 | 5136 | トリプラ | 74,800 | 1.27% | 2,376 | 2,383 | 2,311 | 2,327 | 98,600 | ▼ | -0.10% |
| 2024-03-01 | 5139 | オープンＷ | 106,500 | 0.49% | 719 | 728 | 714 | 723 | 145,200 | ▼ | -0.02% |
| 2024-03-05 | 5139 | オープンＷ | 117,300 | 0.54% | 717 | 719 | 690 | 704 | 207,100 | ▲ | 0.05% |
| 2024-03-12 | 5139 | オープンＷ | 96,600 | 0.45% | 675 | 693 | 667 | 693 | 145,700 | ▼ | -0.09% |
| 2024-03-13 | 5139 | オープンＷ | 106,800 | 0.50% | 693 | 693 | 673 | 677 | 206,000 | ▲ | 0.04% |
| 2024-03-14 | 5139 | オープンＷ | 106,500 | 0.49% | 687 | 691 | 675 | 686 | 112,900 | ▼ | -0.01% |
| 2024-03-15 | 5139 | オープンＷ | 115,500 | 0.54% | 676 | 676 | 653 | 655 | 217,600 | ▲ | 0.05% |
| 2024-03-21 | 5139 | オープンＷ | 103,800 | 0.48% | 711 | 741 | 709 | 721 | 223,200 | ▼ | -0.06% |
| 2024-03-26 | 5192 | 三星ベ | 162,985 | 0.52% | 4,890 | 4,900 | 4,850 | 4,890 | 416,100 | ▲ | 0.10% |
| 2024-03-27 | 5192 | 三星ベ | 152,219 | 0.48% | 4,890 | 4,920 | 4,870 | 4,895 | 635,100 | ▼ | -0.04% |
| 2024-04-10 | 5192 | 三星ベ | 158,702 | 0.51% | 4,615 | 4,640 | 4,580 | 4,590 | 106,400 | ▲ | 0.07% |
| 2024-04-15 | 5192 | 三星ベ | 230,803 | 0.74% | 4,575 | 4,680 | 4,535 | 4,675 | 289,700 | ▲ | 0.23% |
| 2024-04-16 | 5192 | 三星ベ | 215,703 | 0.69% | 4,660 | 4,855 | 4,655 | 4,825 | 789,000 | ▼ | -0.05% |
| 2024-04-30 | 5192 | 三星ベ | 179,764 | 0.57% | 4,820 | 4,845 | 4,765 | 4,845 | 184,300 | ▼ | -0.12% |
| 2024-05-08 | 5192 | 三星ベ | 151,040 | 0.48% | 4,675 | 4,685 | 4,640 | 4,655 | 189,600 | ▼ | -0.08% |
| 2024-07-05 | 5202 | 板硝子 | 621,227 | 0.67% | 423 | 423 | 417 | 417 | 866,300 | ▲ | 0.23% |
| 2024-07-08 | 5202 | 板硝子 | 787,945 | 0.86% | 417 | 417 | 409 | 415 | 1,170,700 | ▲ | 0.18% |
| 2024-07-09 | 5202 | 板硝子 | 845,108 | 0.92% | 417 | 419 | 410 | 415 | 754,800 | ▲ | 0.06% |
| 2024-07-11 | 5202 | 板硝子 | 649,156 | 0.71% | 415 | 424 | 415 | 420 | 1,149,600 | ▼ | -0.21% |
| 2024-07-12 | 5202 | 板硝子 | 612,891 | 0.67% | 418 | 430 | 417 | 424 | 1,024,400 | ▼ | -0.03% |
| 2024-07-16 | 5202 | 板硝子 | 688,981 | 0.75% | 424 | 424 | 417 | 419 | 745,800 | ▲ | 0.07% |
| 2024-07-17 | 5202 | 板硝子 | 592,586 | 0.64% | 424 | 430 | 423 | 426 | 754,300 | ▼ | -0.10% |
| 2024-07-19 | 5202 | 板硝子 | 726,000 | 0.79% | 421 | 422 | 414 | 416 | 794,100 | ▲ | 0.15% |
| 2024-07-22 | 5202 | 板硝子 | 838,945 | 0.91% | 415 | 416 | 408 | 409 | 1,281,400 | ▲ | 0.12% |
| 2024-07-23 | 5202 | 板硝子 | 747,580 | 0.81% | 412 | 418 | 410 | 411 | 722,900 | ▼ | -0.09% |
| 2024-07-24 | 5202 | 板硝子 | 917,616 | 1.00% | 410 | 412 | 403 | 405 | 1,394,700 | ▲ | 0.18% |
| 2024-07-25 | 5202 | 板硝子 | 851,550 | 0.93% | 402 | 410 | 400 | 404 | 1,121,500 | ▼ | -0.06% |
| 2024-07-26 | 5202 | 板硝子 | 723,029 | 0.78% | 408 | 415 | 404 | 406 | 1,122,000 | ▼ | -0.15% |
| 2024-07-29 | 5202 | 板硝子 | 590,649 | 0.64% | 412 | 421 | 411 | 420 | 1,116,900 | ▼ | -0.14% |
| 2024-07-30 | 5202 | 板硝子 | 643,632 | 0.70% | 418 | 421 | 414 | 418 | 436,100 | ▲ | 0.05% |
| 2024-07-31 | 5202 | 板硝子 | 619,372 | 0.67% | 415 | 424 | 411 | 424 | 576,400 | ▼ | -0.02% |
| 2024-08-01 | 5202 | 板硝子 | 764,308 | 0.83% | 418 | 418 | 403 | 407 | 1,338,400 | ▲ | 0.15% |
| 2024-08-02 | 5202 | 板硝子 | 1,014,019 | 1.10% | 400 | 403 | 385 | 385 | 2,512,800 | ▲ | 0.27% |
| 2024-08-05 | 5202 | 板硝子 | 1,205,923 | 1.31% | 365 | 368 | 330 | 350 | 3,445,400 | ▲ | 0.20% |
| 2024-08-06 | 5202 | 板硝子 | 944,154 | 1.03% | 358 | 364 | 350 | 356 | 2,444,300 | ▼ | -0.28% |
| 2024-08-09 | 5202 | 板硝子 | 806,579 | 0.88% | 358 | 367 | 345 | 365 | 2,093,300 | ▼ | -0.15% |
| 2024-08-14 | 5202 | 板硝子 | 555,903 | 0.60% | 361 | 388 | 361 | 378 | 2,276,300 | ▼ | -0.28% |
| 2024-08-19 | 5202 | 板硝子 | 648,914 | 0.70% | 378 | 378 | 370 | 372 | 1,258,400 | ▲ | 0.09% |
| 2024-08-20 | 5202 | 板硝子 | 552,493 | 0.60% | 378 | 383 | 373 | 375 | 857,400 | ▼ | -0.09% |
| 2024-08-21 | 5202 | 板硝子 | 657,617 | 0.71% | 367 | 370 | 363 | 368 | 1,087,700 | ▲ | 0.10% |
| 2024-08-23 | 5202 | 板硝子 | 631,381 | 0.68% | 368 | 372 | 362 | 366 | 872,300 | ▼ | -0.02% |
| 2024-08-29 | 5202 | 板硝子 | 720,903 | 0.78% | 360 | 362 | 355 | 357 | 1,056,600 | ▲ | 0.12% |
| 2024-08-30 | 5202 | 板硝子 | 552,115 | 0.60% | 360 | 365 | 359 | 365 | 1,186,100 | ▼ | -0.18% |
| 2024-09-03 | 5202 | 板硝子 | 484,244 | 0.52% | 364 | 374 | 364 | 370 | 1,107,500 | ▼ | -0.07% |
| 2024-09-04 | 5202 | 板硝子 | 887,260 | 0.96% | 362 | 363 | 342 | 346 | 2,839,400 | ▲ | 0.43% |
| 2024-09-05 | 5202 | 板硝子 | 755,331 | 0.82% | 340 | 349 | 338 | 342 | 1,475,700 | ▼ | -0.14% |
| 2024-09-06 | 5202 | 板硝子 | 833,622 | 0.91% | 342 | 347 | 338 | 343 | 1,178,600 | ▲ | 0.09% |
| 2024-09-09 | 5202 | 板硝子 | 805,945 | 0.88% | 335 | 343 | 329 | 340 | 1,369,900 | ▼ | -0.03% |
| 2024-09-18 | 5202 | 板硝子 | 643,092 | 0.70% | 344 | 350 | 342 | 349 | 801,500 | ▼ | -0.18% |
| 2024-09-19 | 5202 | 板硝子 | 531,939 | 0.58% | 350 | 358 | 349 | 355 | 900,200 | ▼ | -0.12% |
| 2024-09-26 | 5202 | 板硝子 | 434,443 | 0.47% | 371 | 376 | 365 | 376 | 952,900 | ▼ | -0.10% |
| 2024-09-27 | 5202 | 板硝子 | 463,308 | 0.50% | 381 | 386 | 372 | 381 | 1,096,500 | ▲ | 0.03% |
| 2024-10-02 | 5202 | 板硝子 | 555,176 | 0.60% | 375 | 381 | 374 | 378 | 601,600 | ▲ | 0.09% |
| 2024-10-03 | 5202 | 板硝子 | 522,911 | 0.57% | 382 | 387 | 378 | 380 | 453,000 | ▼ | -0.03% |
| 2024-10-08 | 5202 | 板硝子 | 574,019 | 0.62% | 375 | 376 | 369 | 372 | 677,700 | ▲ | 0.05% |
| 2024-10-28 | 5202 | 板硝子 | 512,910 | 0.56% | 354 | 364 | 354 | 364 | 648,200 | ▼ | -0.05% |
| 2024-11-06 | 5202 | 板硝子 | 436,703 | 0.47% | 369 | 374 | 367 | 370 | 625,600 | ▼ | -0.09% |
| 2024-11-11 | 5202 | 板硝子 | 520,862 | 0.56% | 360 | 361 | 345 | 349 | 1,379,100 | ▲ | 0.09% |
| 2024-11-12 | 5202 | 板硝子 | 549,702 | 0.60% | 349 | 354 | 346 | 347 | 870,600 | ▲ | 0.03% |
| 2024-11-13 | 5202 | 板硝子 | 500,565 | 0.54% | 347 | 354 | 347 | 348 | 1,030,700 | ▼ | -0.05% |
| 2024-11-21 | 5202 | 板硝子 | 450,642 | 0.49% | 337 | 342 | 333 | 339 | 749,700 | ▼ | -0.05% |
| 2024-11-25 | 5202 | 板硝子 | 464,345 | 0.50% | 343 | 346 | 339 | 341 | 874,100 | ▲ | 0.01% |
| 2024-11-27 | 5202 | 板硝子 | 669,964 | 0.73% | 338 | 338 | 328 | 330 | 1,393,400 | ▲ | 0.23% |
| 2024-11-28 | 5202 | 板硝子 | 466,195 | 0.50% | 329 | 340 | 327 | 337 | 1,321,400 | ▼ | -0.23% |
| 2024-12-02 | 5202 | 板硝子 | 588,707 | 0.64% | 334 | 337 | 331 | 334 | 555,200 | ▲ | 0.14% |
| 2024-12-04 | 5202 | 板硝子 | 879,490 | 0.96% | 335 | 335 | 327 | 329 | 1,077,500 | ▲ | 0.31% |
| 2024-12-05 | 5202 | 板硝子 | 927,668 | 1.01% | 330 | 330 | 324 | 324 | 800,000 | ▲ | 0.05% |
| 2024-12-06 | 5202 | 板硝子 | 914,705 | 0.99% | 323 | 325 | 320 | 323 | 820,000 | ▼ | -0.02% |
| 2024-12-09 | 5202 | 板硝子 | 711,040 | 0.77% | 323 | 332 | 319 | 329 | 1,638,100 | ▼ | -0.21% |
| 2024-12-10 | 5202 | 板硝子 | 589,622 | 0.64% | 334 | 355 | 332 | 343 | 2,299,000 | ▼ | -0.13% |
| 2024-12-17 | 5202 | 板硝子 | 676,373 | 0.73% | 361 | 362 | 357 | 360 | 801,000 | ▲ | 0.08% |
| 2024-12-19 | 5202 | 板硝子 | 773,839 | 0.84% | 355 | 361 | 352 | 352 | 698,600 | ▲ | 0.10% |
| 2024-12-26 | 5202 | 板硝子 | 523,441 | 0.57% | 347 | 359 | 347 | 349 | 1,474,100 | ▼ | -0.27% |
| 2024-12-27 | 5202 | 板硝子 | 558,892 | 0.61% | 350 | 357 | 350 | 354 | 683,100 | ▲ | 0.04% |
| 2025-01-06 | 5202 | 板硝子 | 528,241 | 0.57% | 360 | 361 | 352 | 357 | 854,200 | ▼ | -0.04% |
| 2025-01-07 | 5202 | 板硝子 | 552,286 | 0.60% | 357 | 357 | 348 | 355 | 897,300 | ▲ | 0.03% |
| 2025-01-10 | 5202 | 板硝子 | 673,584 | 0.73% | 336 | 338 | 332 | 334 | 831,200 | ▲ | 0.13% |
| 2025-01-14 | 5202 | 板硝子 | 596,128 | 0.65% | 332 | 334 | 324 | 325 | 1,312,900 | ▼ | -0.07% |
| 2025-01-16 | 5202 | 板硝子 | 547,592 | 0.59% | 332 | 333 | 329 | 331 | 760,200 | ▼ | -0.06% |
| 2025-01-20 | 5202 | 板硝子 | 0 | 0.00% | 337 | 375 | 334 | 370 | 3,261,600 | ▼ | -0.59% |
| 2025-03-10 | 5202 | 板硝子 | 477,650 | 0.52% | 453 | 469 | 452 | 468 | 3,029,500 | ▲ | 0.52% |
| 2025-03-11 | 5202 | 板硝子 | 903,974 | 0.98% | 463 | 474 | 442 | 444 | 3,274,800 | ▲ | 0.46% |
| 2025-03-13 | 5202 | 板硝子 | 770,927 | 0.84% | 446 | 453 | 437 | 441 | 1,020,400 | ▼ | -0.14% |
| 2025-03-17 | 5202 | 板硝子 | 728,982 | 0.79% | 436 | 440 | 432 | 435 | 832,000 | ▼ | -0.04% |
| 2025-03-18 | 5202 | 板硝子 | 755,133 | 0.82% | 440 | 443 | 432 | 438 | 751,300 | ▲ | 0.02% |
| 2025-03-21 | 5202 | 板硝子 | 849,687 | 0.92% | 427 | 436 | 422 | 423 | 1,166,100 | ▲ | 0.10% |
| 2025-03-24 | 5202 | 板硝子 | 748,158 | 0.81% | 425 | 426 | 413 | 415 | 1,049,000 | ▼ | -0.10% |
| 2025-03-28 | 5202 | 板硝子 | 917,703 | 1.00% | 415 | 420 | 404 | 406 | 1,009,500 | ▲ | 0.18% |
| 2025-03-31 | 5202 | 板硝子 | 850,411 | 0.92% | 391 | 402 | 388 | 395 | 1,262,900 | ▼ | -0.07% |
| 2025-04-01 | 5202 | 板硝子 | 768,141 | 0.83% | 398 | 399 | 383 | 385 | 1,073,400 | ▼ | -0.09% |
| 2025-04-04 | 5202 | 板硝子 | 927,773 | 1.01% | 359 | 361 | 340 | 355 | 1,811,000 | ▲ | 0.18% |
| 2025-04-07 | 5202 | 板硝子 | 765,827 | 0.83% | 323 | 334 | 315 | 321 | 2,106,600 | ▼ | -0.18% |
| 2025-04-08 | 5202 | 板硝子 | 572,930 | 0.62% | 345 | 354 | 344 | 347 | 1,170,800 | ▼ | -0.20% |
| 2025-04-09 | 5202 | 板硝子 | 539,230 | 0.58% | 339 | 339 | 317 | 324 | 1,683,600 | ▼ | -0.04% |
| 2025-04-10 | 5202 | 板硝子 | 251,990 | 0.27% | 361 | 364 | 344 | 358 | 1,901,600 | ▼ | -0.30% |
| 2024-03-01 | 5204 | 石塚硝 | 25,100 | 0.59% | 2,805 | 2,869 | 2,789 | 2,869 | 113,300 | ▼ | -0.07% |
| 2024-03-08 | 5204 | 石塚硝 | 19,900 | 0.47% | 2,830 | 2,914 | 2,829 | 2,886 | 33,000 | ▼ | -0.12% |
| 2024-03-11 | 5204 | 石塚硝 | 21,700 | 0.51% | 2,885 | 2,944 | 2,858 | 2,885 | 42,300 | ▲ | 0.04% |
| 2024-03-18 | 5204 | 石塚硝 | 28,900 | 0.68% | 2,870 | 2,874 | 2,771 | 2,816 | 123,400 | ▲ | 0.17% |
| 2024-03-19 | 5204 | 石塚硝 | 32,500 | 0.77% | 2,785 | 2,857 | 2,760 | 2,762 | 40,600 | ▲ | 0.08% |
| 2024-03-22 | 5204 | 石塚硝 | 34,000 | 0.80% | 2,791 | 2,802 | 2,751 | 2,785 | 31,000 | ▲ | 0.03% |
| 2024-03-27 | 5204 | 石塚硝 | 33,200 | 0.78% | 2,800 | 2,846 | 2,785 | 2,811 | 31,800 | ▼ | -0.02% |
| 2024-03-28 | 5204 | 石塚硝 | 33,900 | 0.80% | 2,804 | 3,005 | 2,801 | 2,922 | 71,900 | ▲ | 0.02% |
| 2024-03-29 | 5204 | 石塚硝 | 33,100 | 0.78% | 2,923 | 3,040 | 2,923 | 3,025 | 43,200 | ▼ | -0.02% |
| 2024-04-01 | 5204 | 石塚硝 | 36,200 | 0.85% | 3,015 | 3,025 | 2,921 | 2,942 | 24,800 | ▲ | 0.06% |
| 2024-04-03 | 5204 | 石塚硝 | 33,400 | 0.79% | 2,850 | 2,882 | 2,805 | 2,833 | 18,300 | ▼ | -0.05% |
| 2024-04-04 | 5204 | 石塚硝 | 34,100 | 0.80% | 2,842 | 2,892 | 2,842 | 2,887 | 19,100 | ▲ | 0.01% |
| 2024-04-17 | 5204 | 石塚硝 | 45,700 | 1.08% | 2,772 | 2,790 | 2,683 | 2,702 | 40,400 | ▲ | 0.28% |
| 2024-04-18 | 5204 | 石塚硝 | 50,200 | 1.18% | 2,702 | 2,735 | 2,651 | 2,733 | 32,700 | ▲ | 0.09% |
| 2024-04-19 | 5204 | 石塚硝 | 62,000 | 1.46% | 2,683 | 2,695 | 2,591 | 2,619 | 49,900 | ▲ | 0.28% |
| 2024-04-22 | 5204 | 石塚硝 | 69,500 | 1.64% | 2,645 | 2,698 | 2,641 | 2,663 | 38,500 | ▲ | 0.17% |
| 2024-04-23 | 5204 | 石塚硝 | 74,300 | 1.76% | 2,700 | 2,799 | 2,700 | 2,763 | 43,700 | ▲ | 0.12% |
| 2024-04-24 | 5204 | 石塚硝 | 69,800 | 1.65% | 2,800 | 2,885 | 2,800 | 2,847 | 55,700 | ▼ | -0.11% |
| 2024-04-26 | 5204 | 石塚硝 | 46,400 | 1.09% | 2,671 | 2,854 | 2,607 | 2,821 | 155,300 | ▼ | -0.55% |
| 2024-04-30 | 5204 | 石塚硝 | 37,700 | 0.89% | 2,725 | 2,803 | 2,677 | 2,722 | 84,200 | ▼ | -0.20% |
| 2024-05-07 | 5204 | 石塚硝 | 33,100 | 0.78% | 2,763 | 2,860 | 2,751 | 2,848 | 23,800 | ▼ | -0.10% |
| 2024-05-21 | 5204 | 石塚硝 | 29,500 | 0.69% | 2,923 | 2,950 | 2,840 | 2,841 | 20,800 | ▼ | -0.09% |
| 2024-05-23 | 5204 | 石塚硝 | 29,600 | 0.70% | 2,851 | 2,877 | 2,824 | 2,874 | 4,500 | ▲ | 0.01% |
| 2024-06-26 | 5204 | 石塚硝 | 29,100 | 0.68% | 2,945 | 2,950 | 2,921 | 2,939 | 8,800 | ▼ | -0.01% |
| 2024-06-27 | 5204 | 石塚硝 | 30,000 | 0.71% | 2,947 | 2,964 | 2,927 | 2,930 | 8,300 | ▲ | 0.02% |
| 2024-07-01 | 5204 | 石塚硝 | 29,000 | 0.68% | 2,950 | 2,950 | 2,890 | 2,940 | 10,000 | ▼ | -0.02% |
| 2024-07-03 | 5204 | 石塚硝 | 29,900 | 0.70% | 2,930 | 2,946 | 2,924 | 2,934 | 4,400 | ▲ | 0.01% |
| 2024-07-05 | 5204 | 石塚硝 | 29,500 | 0.69% | 2,931 | 2,970 | 2,913 | 2,935 | 11,900 | ▼ | -0.01% |
| 2024-07-10 | 5204 | 石塚硝 | 30,500 | 0.72% | 2,861 | 2,878 | 2,801 | 2,820 | 12,400 | ▲ | 0.03% |
| 2024-07-12 | 5204 | 石塚硝 | 29,200 | 0.69% | 2,824 | 2,860 | 2,816 | 2,840 | 6,100 | ▼ | -0.03% |
| 2024-08-01 | 5204 | 石塚硝 | 24,000 | 0.56% | 2,853 | 2,914 | 2,758 | 2,792 | 16,200 | ▼ | -0.12% |
| 2024-08-02 | 5204 | 石塚硝 | 15,200 | 0.36% | 2,725 | 2,732 | 2,551 | 2,565 | 49,100 | ▼ | -0.20% |
| 2024-07-03 | 5216 | 倉元 | 316,900 | 0.89% | 435 | 441 | 408 | 413 | 2,367,900 | ▲ | 0.51% |
| 2024-07-04 | 5216 | 倉元 | 379,800 | 1.07% | 406 | 424 | 397 | 399 | 1,858,600 | ▲ | 0.18% |
| 2024-07-04 | 5216 | 倉元 | 379,800 | 1.07% | 406 | 424 | 397 | 399 | 1,858,600 | ▲ | 0.18% |
| 2024-07-05 | 5216 | 倉元 | 462,400 | 1.30% | 413 | 446 | 406 | 427 | 5,404,400 | ▲ | 0.23% |
| 2024-07-08 | 5216 | 倉元 | 522,400 | 1.47% | 438 | 463 | 435 | 453 | 3,157,600 | ▲ | 0.16% |
| 2024-07-10 | 5216 | 倉元 | 697,900 | 1.96% | 469 | 480 | 432 | 450 | 3,336,300 | ▲ | 0.49% |
| 2024-07-11 | 5216 | 倉元 | 717,900 | 2.02% | 458 | 458 | 421 | 427 | 2,513,600 | ▲ | 0.06% |
| 2024-07-12 | 5216 | 倉元 | 625,300 | 1.76% | 425 | 447 | 419 | 435 | 1,637,600 | ▼ | -0.26% |
| 2024-07-17 | 5216 | 倉元 | 536,400 | 1.51% | 418 | 433 | 417 | 429 | 1,033,400 | ▼ | -0.25% |
| 2024-07-18 | 5216 | 倉元 | 633,000 | 1.78% | 427 | 428 | 415 | 415 | 919,400 | ▲ | 0.27% |
| 2024-07-22 | 5216 | 倉元 | 534,200 | 1.50% | 405 | 430 | 367 | 429 | 3,392,500 | ▼ | -0.28% |
| 2024-07-23 | 5216 | 倉元 | 444,300 | 1.25% | 434 | 459 | 429 | 455 | 2,021,800 | ▼ | -0.25% |
| 2024-07-25 | 5216 | 倉元 | 406,700 | 1.14% | 425 | 426 | 411 | 415 | 758,400 | ▼ | -0.11% |
| 2024-07-26 | 5216 | 倉元 | 339,300 | 0.95% | 421 | 446 | 421 | 438 | 1,020,000 | ▼ | -0.18% |
| 2024-07-30 | 5216 | 倉元 | 298,300 | 0.84% | 436 | 438 | 424 | 433 | 396,900 | ▼ | -0.10% |
| 2024-07-31 | 5216 | 倉元 | 272,100 | 0.76% | 429 | 443 | 424 | 443 | 446,500 | ▼ | -0.07% |
| 2024-08-02 | 5216 | 倉元 | 209,100 | 0.58% | 409 | 417 | 360 | 365 | 1,981,400 | ▼ | -0.18% |
| 2024-08-05 | 5216 | 倉元 | 112,700 | 0.31% | 328 | 385 | 285 | 305 | 3,450,500 | ▼ | -0.26% |
| 2024-08-19 | 5216 | 倉元 | 177,400 | 0.50% | 402 | 406 | 391 | 392 | 477,500 | ▲ | 0.06% |
| 2024-08-20 | 5216 | 倉元 | 151,700 | 0.42% | 393 | 400 | 384 | 390 | 362,000 | ▼ | -0.08% |
| 2024-08-29 | 5216 | 倉元 | 175,400 | 0.49% | 390 | 390 | 381 | 383 | 235,800 | ▼ | -0.01% |
| 2024-09-05 | 5216 | 倉元 | 202,000 | 0.52% | 382 | 395 | 377 | 377 | 825,100 | ▲ | 0.03% |
| 2024-09-06 | 5216 | 倉元 | 239,700 | 0.62% | 377 | 377 | 330 | 342 | 1,758,200 | ▲ | 0.09% |
| 2024-09-10 | 5216 | 倉元 | 208,300 | 0.54% | 343 | 344 | 330 | 337 | 454,000 | ▼ | -0.07% |
| 2024-09-24 | 5216 | 倉元 | 193,000 | 0.50% | 304 | 307 | 294 | 294 | 692,200 | ▲ | 0.03% |
| 2024-09-25 | 5216 | 倉元 | 192,000 | 0.49% | 288 | 291 | 278 | 281 | 1,208,800 | ▼ | -0.01% |
| 2024-10-09 | 5216 | 倉元 | 216,100 | 0.56% | 265 | 270 | 263 | 268 | 333,700 | ▲ | 0.07% |
| 2024-10-11 | 5216 | 倉元 | 233,700 | 0.60% | 262 | 266 | 257 | 258 | 209,500 | ▲ | 0.03% |
| 2024-10-15 | 5216 | 倉元 | 222,000 | 0.57% | 258 | 271 | 257 | 268 | 337,700 | ▼ | -0.03% |
| 2024-10-17 | 5216 | 倉元 | 185,700 | 0.48% | 264 | 264 | 255 | 255 | 240,300 | ▼ | -0.08% |
| 2024-10-21 | 5216 | 倉元 | 193,400 | 0.50% | 260 | 266 | 258 | 259 | 173,200 | ▲ | 0.02% |
| 2024-10-30 | 5216 | 倉元 | 183,800 | 0.47% | 256 | 268 | 254 | 256 | 426,700 | ▼ | -0.03% |
| 2024-11-13 | 5216 | 倉元 | 256,100 | 0.53% | 261 | 266 | 256 | 266 | 313,700 | ▲ | 0.12% |
| 2024-11-15 | 5216 | 倉元 | 237,900 | 0.49% | 233 | 236 | 208 | 212 | 1,570,900 | ▼ | -0.04% |
| 2024-06-14 | 5240 | ｍｏｎｏＡＩ | 62,700 | 0.60% | 655 | 720 | 646 | 720 | 5,352,400 | ▲ | 0.25% |
| 2024-06-18 | 5240 | ｍｏｎｏＡＩ | 54,900 | 0.52% | 885 | 916 | 720 | 720 | 3,356,300 | ▼ | -0.07% |
| 2024-06-19 | 5240 | ｍｏｎｏＡＩ | 0 | 0.00% | 670 | 689 | 600 | 608 | 4,690,400 | ▼ | -0.52% |
| 2024-09-02 | 5242 | アイズ | 5,900 | 0.58% | 2,801 | 2,932 | 2,398 | 2,398 | 762,400 | ▲ | 0.08% |
| 2024-09-03 | 5242 | アイズ | 2,100 | 0.20% | 2,300 | 2,400 | 2,254 | 2,278 | 106,300 | ▼ | -0.37% |
| 2025-03-05 | 5243 | ノート | 103,300 | 0.63% | 1,223 | 1,398 | 1,220 | 1,280 | 4,813,700 | ▲ | 0.61% |
| 2025-03-06 | 5243 | ノート | 122,200 | 0.74% | 1,273 | 1,372 | 1,273 | 1,318 | 2,125,600 | ▲ | 0.10% |
| 2025-03-10 | 5243 | ノート | 162,700 | 0.99% | 1,231 | 1,289 | 1,205 | 1,249 | 1,157,100 | ▲ | 0.25% |
| 2025-03-11 | 5243 | ノート | 167,500 | 1.02% | 1,225 | 1,375 | 1,177 | 1,338 | 3,694,300 | ▲ | 0.03% |
| 2025-03-12 | 5243 | ノート | 210,400 | 1.28% | 1,360 | 1,369 | 1,280 | 1,286 | 1,529,100 | ▲ | 0.26% |
| 2025-03-13 | 5243 | ノート | 232,700 | 1.42% | 1,301 | 1,321 | 1,250 | 1,263 | 1,261,000 | ▲ | 0.13% |
| 2025-03-14 | 5243 | ノート | 210,600 | 1.28% | 1,277 | 1,410 | 1,266 | 1,282 | 2,967,500 | ▼ | -0.13% |
| 2025-03-17 | 5243 | ノート | 227,500 | 1.38% | 1,312 | 1,408 | 1,285 | 1,349 | 3,278,900 | ▲ | 0.09% |
| 2025-03-18 | 5243 | ノート | 232,800 | 1.42% | 1,398 | 1,552 | 1,367 | 1,501 | 5,242,700 | ▲ | 0.04% |
| 2025-03-19 | 5243 | ノート | 279,700 | 1.69% | 1,527 | 1,529 | 1,424 | 1,435 | 2,258,400 | ▲ | 0.27% |
| 2025-03-21 | 5243 | ノート | 242,600 | 1.46% | 1,443 | 1,619 | 1,443 | 1,547 | 5,696,600 | ▼ | -0.23% |
| 2025-03-24 | 5243 | ノート | 270,500 | 1.63% | 1,578 | 1,654 | 1,531 | 1,541 | 3,955,300 | ▲ | 0.16% |
| 2025-03-25 | 5243 | ノート | 313,100 | 1.89% | 1,590 | 1,591 | 1,466 | 1,471 | 1,878,300 | ▲ | 0.26% |
| 2025-03-26 | 5243 | ノート | 286,400 | 1.73% | 1,491 | 1,650 | 1,484 | 1,650 | 8,621,700 | ▼ | -0.15% |
| 2025-03-27 | 5243 | ノート | 189,400 | 1.14% | 1,630 | 2,050 | 1,606 | 2,001 | 14,930,000 | ▼ | -0.59% |
| 2025-03-28 | 5243 | ノート | 229,000 | 1.38% | 1,974 | 2,200 | 1,863 | 1,910 | 13,885,000 | ▲ | 0.24% |
| 2025-03-31 | 5243 | ノート | 345,600 | 2.09% | 1,830 | 2,078 | 1,829 | 1,855 | 13,036,200 | ▲ | 0.71% |
| 2025-04-01 | 5243 | ノート | 386,000 | 2.33% | 1,965 | 2,035 | 1,851 | 1,900 | 10,402,500 | ▲ | 0.24% |
| 2025-04-02 | 5243 | ノート | 493,400 | 2.98% | 2,010 | 2,011 | 1,708 | 1,740 | 6,652,700 | ▲ | 0.64% |
| 2025-04-03 | 5243 | ノート | 454,600 | 2.74% | 1,620 | 1,786 | 1,618 | 1,749 | 2,718,500 | ▼ | -0.23% |
| 2025-04-04 | 5243 | ノート | 274,300 | 1.65% | 1,709 | 1,729 | 1,573 | 1,691 | 3,404,900 | ▼ | -1.09% |
| 2025-04-07 | 5243 | ノート | 117,400 | 0.71% | 1,491 | 1,629 | 1,430 | 1,504 | 2,803,900 | ▼ | -0.94% |
| 2025-04-08 | 5243 | ノート | 173,300 | 1.04% | 1,744 | 1,820 | 1,677 | 1,814 | 3,320,100 | ▲ | 0.33% |
| 2025-04-09 | 5243 | ノート | 209,200 | 1.26% | 1,694 | 1,749 | 1,543 | 1,569 | 2,811,000 | ▲ | 0.21% |
| 2025-04-10 | 5243 | ノート | 249,500 | 1.50% | 1,769 | 1,780 | 1,600 | 1,600 | 3,092,600 | ▲ | 0.24% |
| 2025-04-11 | 5243 | ノート | 265,800 | 1.60% | 1,516 | 1,664 | 1,516 | 1,633 | 2,094,800 | ▲ | 0.10% |
| 2025-04-14 | 5243 | ノート | 225,500 | 1.36% | 1,650 | 1,831 | 1,641 | 1,733 | 4,765,900 | ▼ | -0.24% |
| 2025-04-15 | 5243 | ノート | 267,500 | 1.61% | 1,790 | 1,880 | 1,768 | 1,795 | 4,454,500 | ▲ | 0.25% |
| 2025-04-16 | 5243 | ノート | 262,500 | 1.58% | 1,822 | 1,860 | 1,692 | 1,713 | 2,222,300 | ▼ | -0.03% |
| 2024-03-04 | 5246 | エレメンツ | 160,400 | 0.73% | 789 | 793 | 730 | 740 | 1,033,800 | ▲ | 0.13% |
| 2024-03-05 | 5246 | エレメンツ | 60,200 | 0.27% | 750 | 881 | 738 | 856 | 2,947,000 | ▼ | -0.46% |
| 2024-12-10 | 5246 | エレメンツ | 124,600 | 0.50% | 459 | 462 | 451 | 457 | 237,100 | ▲ | 0.07% |
| 2024-12-11 | 5246 | エレメンツ | 184,800 | 0.75% | 457 | 460 | 447 | 453 | 413,000 | ▲ | 0.25% |
| 2024-12-13 | 5246 | エレメンツ | 333,200 | 1.36% | 444 | 473 | 439 | 442 | 2,120,500 | ▲ | 0.61% |
| 2024-12-17 | 5246 | エレメンツ | 222,700 | 0.90% | 428 | 431 | 411 | 413 | 691,200 | ▼ | -0.46% |
| 2024-12-18 | 5246 | エレメンツ | 170,200 | 0.69% | 405 | 419 | 403 | 409 | 392,900 | ▼ | -0.21% |
| 2024-12-20 | 5246 | エレメンツ | 139,700 | 0.57% | 409 | 420 | 405 | 411 | 326,000 | ▼ | -0.12% |
| 2024-12-30 | 5246 | エレメンツ | 155,900 | 0.63% | 439 | 466 | 432 | 461 | 698,200 | ▲ | 0.06% |
| 2025-01-06 | 5246 | エレメンツ | 193,700 | 0.79% | 485 | 494 | 476 | 486 | 1,081,800 | ▲ | 0.16% |
| 2025-01-07 | 5246 | エレメンツ | 241,400 | 0.98% | 502 | 512 | 494 | 510 | 862,600 | ▲ | 0.18% |
| 2025-01-08 | 5246 | エレメンツ | 321,800 | 1.31% | 515 | 517 | 500 | 507 | 762,100 | ▲ | 0.33% |
| 2025-01-09 | 5246 | エレメンツ | 304,100 | 1.24% | 500 | 511 | 495 | 500 | 456,100 | ▼ | -0.07% |
| 2025-01-10 | 5246 | エレメンツ | 282,900 | 1.15% | 500 | 501 | 491 | 494 | 314,400 | ▼ | -0.09% |
| 2025-01-14 | 5246 | エレメンツ | 235,700 | 0.96% | 478 | 482 | 466 | 475 | 620,100 | ▼ | -0.18% |
| 2025-01-15 | 5246 | エレメンツ | 191,600 | 0.78% | 524 | 555 | 522 | 555 | 691,100 | ▼ | -0.17% |
| 2025-01-16 | 5246 | エレメンツ | 167,700 | 0.68% | 585 | 615 | 566 | 582 | 5,683,700 | ▼ | -0.09% |
| 2025-01-17 | 5246 | エレメンツ | 192,000 | 0.78% | 592 | 594 | 520 | 551 | 2,713,100 | ▲ | 0.09% |
| 2025-01-20 | 5246 | エレメンツ | 171,000 | 0.69% | 567 | 651 | 562 | 651 | 1,685,800 | ▼ | -0.09% |
| 2025-01-21 | 5246 | エレメンツ | 110,000 | 0.44% | 714 | 718 | 652 | 682 | 4,703,500 | ▼ | -0.24% |
| 2025-01-22 | 5246 | エレメンツ | 197,900 | 0.80% | 702 | 702 | 623 | 625 | 2,102,800 | ▲ | 0.36% |
| 2025-01-23 | 5246 | エレメンツ | 234,700 | 0.95% | 635 | 669 | 605 | 636 | 2,567,100 | ▲ | 0.14% |
| 2025-01-24 | 5246 | エレメンツ | 272,900 | 1.11% | 640 | 688 | 626 | 651 | 2,556,200 | ▲ | 0.16% |
| 2025-01-27 | 5246 | エレメンツ | 305,000 | 1.24% | 688 | 751 | 681 | 751 | 2,374,200 | ▲ | 0.12% |
| 2025-01-29 | 5246 | エレメンツ | 345,500 | 1.40% | 775 | 805 | 714 | 729 | 4,053,800 | ▲ | 0.15% |
| 2025-01-30 | 5246 | エレメンツ | 379,800 | 1.54% | 716 | 743 | 706 | 735 | 1,802,700 | ▲ | 0.14% |
| 2025-01-30 | 5246 | エレメンツ | 379,800 | 1.54% | 716 | 743 | 706 | 735 | 1,802,700 | ▲ | 0.14% |
| 2025-01-31 | 5246 | エレメンツ | 299,900 | 1.22% | 731 | 805 | 716 | 789 | 3,531,700 | ▼ | -0.32% |
| 2025-01-31 | 5246 | エレメンツ | 299,900 | 1.22% | 731 | 805 | 716 | 789 | 3,531,700 | ▼ | -0.32% |
| 2025-02-03 | 5246 | エレメンツ | 355,000 | 1.44% | 785 | 866 | 782 | 851 | 4,875,300 | ▲ | 0.21% |
| 2025-02-03 | 5246 | エレメンツ | 355,000 | 1.44% | 785 | 866 | 782 | 851 | 4,875,300 | ▲ | 0.21% |
| 2025-02-04 | 5246 | エレメンツ | 237,900 | 0.97% | 866 | 999 | 866 | 965 | 9,195,100 | ▼ | -0.47% |
| 2025-02-04 | 5246 | エレメンツ | 237,900 | 0.97% | 866 | 999 | 866 | 965 | 9,195,100 | ▼ | -0.47% |
| 2025-02-05 | 5246 | エレメンツ | 321,500 | 1.31% | 1,001 | 1,002 | 876 | 902 | 5,081,800 | ▲ | 0.34% |
| 2025-02-05 | 5246 | エレメンツ | 321,500 | 1.31% | 1,001 | 1,002 | 876 | 902 | 5,081,800 | ▲ | 0.34% |
| 2025-02-06 | 5246 | エレメンツ | 260,700 | 1.06% | 887 | 951 | 817 | 831 | 3,151,400 | ▼ | -0.25% |
| 2025-02-06 | 5246 | エレメンツ | 260,700 | 1.06% | 887 | 951 | 817 | 831 | 3,151,400 | ▼ | -0.25% |
| 2025-02-07 | 5246 | エレメンツ | 290,100 | 1.18% | 816 | 900 | 807 | 861 | 2,224,800 | ▲ | 0.11% |
| 2025-02-07 | 5246 | エレメンツ | 290,100 | 1.18% | 816 | 900 | 807 | 861 | 2,224,800 | ▲ | 0.11% |
| 2025-02-10 | 5246 | エレメンツ | 267,800 | 1.09% | 868 | 965 | 862 | 954 | 3,248,600 | ▼ | -0.08% |
| 2025-02-10 | 5246 | エレメンツ | 267,800 | 1.09% | 868 | 965 | 862 | 954 | 3,248,600 | ▼ | -0.08% |
| 2025-02-12 | 5246 | エレメンツ | 374,700 | 1.52% | 990 | 1,038 | 902 | 904 | 3,977,700 | ▲ | 0.42% |
| 2025-02-12 | 5246 | エレメンツ | 374,700 | 1.52% | 990 | 1,038 | 902 | 904 | 3,977,700 | ▲ | 0.42% |
| 2025-02-13 | 5246 | エレメンツ | 365,000 | 1.48% | 909 | 934 | 831 | 852 | 1,793,600 | ▼ | -0.04% |
| 2025-02-20 | 5246 | エレメンツ | 389,900 | 1.59% | 820 | 834 | 751 | 789 | 1,408,500 | ▲ | 0.11% |
| 2025-02-21 | 5246 | エレメンツ | 413,700 | 1.68% | 792 | 792 | 759 | 764 | 688,500 | ▲ | 0.08% |
| 2025-02-25 | 5246 | エレメンツ | 419,700 | 1.71% | 740 | 914 | 738 | 914 | 3,121,600 | ▲ | 0.03% |
| 2025-02-26 | 5246 | エレメンツ | 411,000 | 1.67% | 908 | 956 | 861 | 885 | 4,149,000 | ▼ | -0.04% |
| 2025-02-27 | 5246 | エレメンツ | 382,300 | 1.55% | 945 | 1,014 | 920 | 935 | 7,109,000 | ▼ | -0.11% |
| 2025-02-28 | 5246 | エレメンツ | 409,600 | 1.67% | 906 | 979 | 882 | 895 | 3,001,000 | ▲ | 0.11% |
| 2025-03-03 | 5246 | エレメンツ | 418,600 | 1.70% | 900 | 922 | 841 | 861 | 1,503,100 | ▲ | 0.03% |
| 2025-03-04 | 5246 | エレメンツ | 388,000 | 1.58% | 860 | 865 | 805 | 820 | 1,318,400 | ▼ | -0.11% |
| 2025-03-05 | 5246 | エレメンツ | 415,600 | 1.69% | 828 | 917 | 824 | 884 | 2,545,300 | ▲ | 0.10% |
| 2025-03-06 | 5246 | エレメンツ | 177,400 | 0.72% | 908 | 1,034 | 892 | 1,022 | 6,409,300 | ▼ | -0.97% |
| 2025-03-07 | 5246 | エレメンツ | 203,200 | 0.82% | 992 | 1,058 | 945 | 1,009 | 6,275,900 | ▲ | 0.09% |
| 2025-03-10 | 5246 | エレメンツ | 280,600 | 1.14% | 1,069 | 1,118 | 1,026 | 1,036 | 6,622,100 | ▲ | 0.31% |
| 2025-03-11 | 5246 | エレメンツ | 299,300 | 1.22% | 1,025 | 1,052 | 990 | 1,026 | 3,670,000 | ▲ | 0.08% |
| 2025-03-12 | 5246 | エレメンツ | 271,400 | 1.10% | 1,065 | 1,090 | 1,003 | 1,038 | 4,127,100 | ▼ | -0.11% |
| 2025-03-13 | 5246 | エレメンツ | 352,800 | 1.43% | 1,068 | 1,074 | 995 | 1,014 | 2,209,400 | ▲ | 0.32% |
| 2025-03-14 | 5246 | エレメンツ | 281,600 | 1.14% | 1,022 | 1,061 | 977 | 1,019 | 2,488,300 | ▼ | -0.29% |
| 2025-03-17 | 5246 | エレメンツ | 393,700 | 1.60% | 1,044 | 1,098 | 1,007 | 1,009 | 3,346,700 | ▲ | 0.46% |
| 2025-03-18 | 5246 | エレメンツ | 596,200 | 2.43% | 1,017 | 1,040 | 970 | 970 | 2,361,300 | ▲ | 0.83% |
| 2025-03-19 | 5246 | エレメンツ | 724,700 | 2.95% | 980 | 981 | 905 | 942 | 2,804,200 | ▲ | 0.52% |
| 2025-03-21 | 5246 | エレメンツ | 761,700 | 3.10% | 940 | 959 | 915 | 958 | 1,067,000 | ▲ | 0.14% |
| 2025-03-25 | 5246 | エレメンツ | 499,800 | 2.03% | 942 | 1,009 | 933 | 990 | 3,205,100 | ▼ | -1.07% |
| 2025-03-26 | 5246 | エレメンツ | 597,100 | 2.43% | 1,005 | 1,009 | 959 | 965 | 1,893,700 | ▲ | 0.40% |
| 2025-03-27 | 5246 | エレメンツ | 727,200 | 2.96% | 967 | 967 | 912 | 919 | 1,278,100 | ▲ | 0.52% |
| 2025-03-28 | 5246 | エレメンツ | 771,500 | 3.14% | 919 | 922 | 896 | 896 | 854,900 | ▲ | 0.18% |
| 2025-03-31 | 5246 | エレメンツ | 793,600 | 3.23% | 870 | 900 | 865 | 873 | 910,800 | ▲ | 0.08% |
| 2025-04-01 | 5246 | エレメンツ | 608,100 | 2.48% | 875 | 876 | 826 | 841 | 1,237,900 | ▼ | -0.75% |
| 2025-04-02 | 5246 | エレメンツ | 512,800 | 2.09% | 832 | 839 | 800 | 800 | 1,098,800 | ▼ | -0.39% |
| 2025-04-03 | 5246 | エレメンツ | 588,100 | 2.39% | 742 | 790 | 741 | 779 | 1,603,900 | ▲ | 0.30% |
| 2025-04-04 | 5246 | エレメンツ | 550,900 | 2.24% | 764 | 778 | 726 | 767 | 1,439,900 | ▼ | -0.14% |
| 2025-04-07 | 5246 | エレメンツ | 495,000 | 2.01% | 678 | 715 | 641 | 678 | 1,615,800 | ▼ | -0.23% |
| 2025-04-08 | 5246 | エレメンツ | 483,900 | 1.97% | 738 | 766 | 736 | 758 | 1,175,700 | ▼ | -0.03% |
| 2025-04-09 | 5246 | エレメンツ | 492,000 | 2.00% | 743 | 745 | 706 | 733 | 937,000 | ▲ | 0.03% |
| 2025-04-10 | 5246 | エレメンツ | 485,500 | 1.98% | 808 | 808 | 761 | 792 | 1,232,900 | ▼ | -0.02% |
| 2025-04-14 | 5246 | エレメンツ | 429,300 | 1.75% | 831 | 841 | 812 | 813 | 1,143,600 | ▼ | -0.23% |
| 2025-04-15 | 5246 | エレメンツ | 527,700 | 2.15% | 800 | 826 | 774 | 810 | 1,774,600 | ▲ | 0.39% |
| 2025-04-16 | 5246 | エレメンツ | 576,061 | 2.34% | 818 | 837 | 782 | 787 | 1,516,500 | ▲ | 0.18% |
| 2025-01-21 | 5247 | ＢＴＭ | 8,800 | 0.62% | 2,860 | 2,860 | 2,752 | 2,761 | 58,900 | ▲ | 0.24% |
| 2025-01-22 | 5247 | ＢＴＭ | 9,900 | 0.70% | 2,732 | 2,840 | 2,710 | 2,800 | 43,700 | ▲ | 0.07% |
| 2025-01-23 | 5247 | ＢＴＭ | 11,700 | 0.82% | 2,938 | 2,980 | 2,742 | 2,743 | 72,100 | ▲ | 0.12% |
| 2025-01-30 | 5247 | ＢＴＭ | 11,200 | 0.79% | 2,750 | 2,823 | 2,700 | 2,720 | 13,600 | ▼ | -0.02% |
| 2025-01-30 | 5247 | ＢＴＭ | 11,200 | 0.79% | 2,750 | 2,823 | 2,700 | 2,720 | 13,600 | ▼ | -0.02% |
| 2025-01-31 | 5247 | ＢＴＭ | 12,200 | 0.86% | 2,720 | 2,737 | 2,666 | 2,673 | 12,600 | ▲ | 0.06% |
| 2025-01-31 | 5247 | ＢＴＭ | 12,200 | 0.86% | 2,720 | 2,737 | 2,666 | 2,673 | 12,600 | ▲ | 0.06% |
| 2025-02-10 | 5247 | ＢＴＭ | 11,300 | 0.79% | 2,616 | 2,616 | 2,563 | 2,608 | 5,300 | ▼ | -0.06% |
| 2025-02-10 | 5247 | ＢＴＭ | 11,300 | 0.79% | 2,616 | 2,616 | 2,563 | 2,608 | 5,300 | ▼ | -0.06% |
| 2025-02-14 | 5247 | ＢＴＭ | 8,100 | 0.57% | 2,753 | 2,753 | 2,578 | 2,580 | 14,700 | ▼ | -0.22% |
| 2025-02-17 | 5247 | ＢＴＭ | 8,700 | 0.61% | 2,530 | 2,550 | 2,495 | 2,513 | 11,900 | ▲ | 0.04% |
| 2025-02-19 | 5247 | ＢＴＭ | 8,400 | 0.59% | 2,577 | 2,577 | 2,506 | 2,507 | 3,400 | ▼ | -0.02% |
| 2025-02-25 | 5247 | ＢＴＭ | 6,900 | 0.48% | 2,314 | 2,314 | 2,253 | 2,253 | 5,300 | ▼ | -0.10% |
| 2025-03-03 | 5247 | ＢＴＭ | 8,400 | 0.59% | 2,213 | 2,560 | 2,213 | 2,300 | 87,400 | ▲ | 0.20% |
| 2025-03-05 | 5247 | ＢＴＭ | 4,700 | 0.33% | 2,193 | 2,260 | 2,099 | 2,152 | 20,700 | ▼ | -0.25% |
| 2025-04-02 | 5247 | ＢＴＭ | 15,100 | 0.53% | 1,400 | 1,462 | 1,120 | 1,122 | 874,500 | ▲ | 0.20% |
| 2025-04-03 | 5247 | ＢＴＭ | 13,100 | 0.46% | 972 | 1,082 | 968 | 994 | 343,000 | ▼ | -0.07% |
| 2025-04-08 | 5247 | ＢＴＭ | 15,600 | 0.55% | 800 | 827 | 789 | 816 | 195,000 | ▲ | 0.55% |
| 2025-04-09 | 5247 | ＢＴＭ | 9,300 | 0.32% | 757 | 761 | 703 | 721 | 225,600 | ▼ | -0.23% |
| 2024-03-26 | 5248 | テクノロジー | 14,500 | 0.51% | 4,485 | 4,485 | 4,315 | 4,350 | 148,200 | ▲ | 0.20% |
| 2024-03-28 | 5248 | テクノロジー | 11,200 | 0.39% | 4,290 | 4,465 | 4,250 | 4,400 | 88,200 | ▼ | -0.12% |
| 2024-04-03 | 5248 | テクノロジー | 19,500 | 0.69% | 3,620 | 3,830 | 3,385 | 3,650 | 246,600 | ▲ | 0.51% |
| 2024-04-04 | 5248 | テクノロジー | 27,700 | 0.98% | 3,775 | 3,865 | 3,565 | 3,735 | 113,100 | ▲ | 0.29% |
| 2024-04-05 | 5248 | テクノロジー | 23,600 | 0.83% | 3,665 | 3,985 | 3,605 | 3,955 | 89,600 | ▼ | -0.15% |
| 2024-04-08 | 5248 | テクノロジー | 20,100 | 0.71% | 3,935 | 4,040 | 3,875 | 4,040 | 60,800 | ▼ | -0.12% |
| 2024-04-09 | 5248 | テクノロジー | 8,400 | 0.29% | 4,090 | 4,295 | 3,995 | 4,015 | 121,800 | ▼ | -0.42% |
| 2024-04-12 | 5248 | テクノロジー | 17,200 | 0.60% | 4,185 | 4,220 | 4,090 | 4,190 | 35,500 | ▲ | 0.12% |
| 2024-04-15 | 5248 | テクノロジー | 16,400 | 0.58% | 4,150 | 4,185 | 4,050 | 4,175 | 23,900 | ▼ | -0.02% |
| 2024-04-16 | 5248 | テクノロジー | 12,900 | 0.45% | 4,140 | 4,170 | 4,015 | 4,055 | 34,200 | ▼ | -0.12% |
| 2024-03-15 | 5253 | カバー | 312,600 | 0.51% | 2,289 | 2,360 | 2,255 | 2,354 | 4,632,600 | ▲ | 0.12% |
| 2024-03-18 | 5253 | カバー | 272,300 | 0.44% | 2,380 | 2,404 | 2,321 | 2,400 | 2,373,100 | ▼ | -0.07% |
| 2024-03-19 | 5253 | カバー | 306,200 | 0.50% | 2,382 | 2,424 | 2,370 | 2,405 | 1,752,400 | ▲ | 0.06% |
| 2024-03-22 | 5253 | カバー | 298,800 | 0.48% | 2,457 | 2,538 | 2,438 | 2,533 | 1,749,500 | ▼ | -0.02% |
| 2024-03-25 | 5253 | カバー | 331,300 | 0.54% | 2,521 | 2,534 | 2,476 | 2,477 | 1,769,600 | ▲ | 0.06% |
| 2024-04-03 | 5253 | カバー | 374,400 | 0.61% | 2,230 | 2,285 | 2,212 | 2,241 | 1,457,000 | ▲ | 0.06% |
| 2024-04-04 | 5253 | カバー | 362,300 | 0.59% | 2,252 | 2,263 | 2,212 | 2,215 | 1,290,400 | ▼ | -0.02% |
| 2024-04-08 | 5253 | カバー | 369,800 | 0.60% | 2,170 | 2,206 | 2,147 | 2,156 | 1,271,800 | ▲ | 0.01% |
| 2024-04-10 | 5253 | カバー | 331,800 | 0.54% | 2,198 | 2,237 | 2,140 | 2,144 | 1,642,600 | ▼ | -0.05% |
| 2024-04-17 | 5253 | カバー | 277,700 | 0.45% | 1,919 | 1,924 | 1,820 | 1,862 | 4,231,200 | ▼ | -0.09% |
| 2024-04-24 | 5253 | カバー | 307,200 | 0.50% | 1,871 | 1,886 | 1,816 | 1,824 | 2,123,900 | ▲ | 0.04% |
| 2024-04-25 | 5253 | カバー | 285,100 | 0.46% | 1,799 | 1,818 | 1,735 | 1,743 | 3,308,800 | ▼ | -0.03% |
| 2024-10-16 | 5253 | カバー | 394,100 | 0.63% | 1,674 | 1,696 | 1,643 | 1,691 | 1,443,800 | ▲ | 0.19% |
| 2024-10-17 | 5253 | カバー | 325,300 | 0.52% | 1,700 | 1,719 | 1,657 | 1,666 | 1,099,400 | ▼ | -0.10% |
| 2024-10-21 | 5253 | カバー | 396,000 | 0.63% | 1,635 | 1,651 | 1,606 | 1,607 | 1,124,300 | ▲ | 0.10% |
| 2024-10-22 | 5253 | カバー | 499,800 | 0.80% | 1,610 | 1,611 | 1,579 | 1,580 | 1,244,800 | ▲ | 0.17% |
| 2024-10-23 | 5253 | カバー | 398,400 | 0.64% | 1,568 | 1,584 | 1,544 | 1,544 | 1,224,500 | ▼ | -0.16% |
| 2024-10-28 | 5253 | カバー | 329,800 | 0.53% | 1,502 | 1,536 | 1,494 | 1,534 | 2,513,000 | ▼ | -0.10% |
| 2024-10-30 | 5253 | カバー | 228,400 | 0.36% | 1,823 | 1,824 | 1,710 | 1,748 | 8,262,200 | ▼ | -0.17% |
| 2024-11-14 | 5253 | カバー | 418,500 | 0.67% | 2,481 | 2,584 | 2,417 | 2,465 | 9,275,500 | ▲ | 0.36% |
| 2024-11-19 | 5253 | カバー | 365,100 | 0.58% | 2,453 | 2,582 | 2,448 | 2,543 | 6,464,400 | ▼ | -0.09% |
| 2024-11-20 | 5253 | カバー | 290,800 | 0.46% | 2,604 | 2,739 | 2,566 | 2,584 | 9,764,500 | ▼ | -0.11% |
| 2024-11-26 | 5253 | カバー | 376,700 | 0.60% | 2,706 | 2,728 | 2,583 | 2,648 | 4,801,900 | ▲ | 0.28% |
| 2024-11-27 | 5253 | カバー | 327,000 | 0.52% | 2,626 | 2,688 | 2,613 | 2,628 | 4,692,700 | ▼ | -0.07% |
| 2024-11-29 | 5253 | カバー | 158,900 | 0.25% | 2,599 | 2,684 | 2,541 | 2,658 | 4,379,200 | ▼ | -0.27% |
| 2025-02-12 | 5253 | カバー | 727,899 | 1.16% | 3,300 | 3,420 | 3,265 | 3,390 | 6,056,800 | ▲ | 0.85% |
| 2025-02-12 | 5253 | カバー | 727,899 | 1.16% | 3,300 | 3,420 | 3,265 | 3,390 | 6,056,800 | ▲ | 0.85% |
| 2025-02-13 | 5253 | カバー | 801,202 | 1.28% | 2,930 | 2,966 | 2,690 | 2,690 | 14,444,900 | ▲ | 0.12% |
| 2025-02-14 | 5253 | カバー | 121,652 | 0.19% | 2,704 | 2,709 | 2,393 | 2,441 | 20,925,900 | ▼ | -1.09% |
| 2025-02-21 | 5253 | カバー | 378,339 | 0.57% | 2,459 | 2,479 | 2,364 | 2,375 | 6,400,700 | ▲ | 0.17% |
| 2025-02-25 | 5253 | カバー | 105,589 | 0.16% | 2,365 | 2,550 | 2,365 | 2,537 | 7,468,000 | ▼ | -0.40% |
| 2025-03-05 | 5253 | カバー | 350,321 | 0.53% | 2,657 | 2,712 | 2,596 | 2,607 | 5,963,300 | ▲ | 0.30% |
| 2025-03-06 | 5253 | カバー | 0 | 0.00% | 2,605 | 2,889 | 2,578 | 2,771 | 17,294,700 | ▼ | -0.53% |
| 2025-03-13 | 5253 | カバー | 350,410 | 0.53% | 2,776 | 2,904 | 2,704 | 2,704 | 19,090,500 | ▲ | 0.26% |
| 2025-03-14 | 5253 | カバー | 455,108 | 0.69% | 2,699 | 2,700 | 2,595 | 2,659 | 10,245,300 | ▲ | 0.15% |
| 2025-03-17 | 5253 | カバー | 85,461 | 0.13% | 2,679 | 2,792 | 2,660 | 2,792 | 11,868,800 | ▼ | -0.55% |
| 2025-03-31 | 5253 | カバー | 371,028 | 0.56% | 2,494 | 2,509 | 2,393 | 2,397 | 5,497,200 | ▲ | 0.07% |
| 2025-04-02 | 5253 | カバー | 326,487 | 0.49% | 2,318 | 2,339 | 2,257 | 2,318 | 4,962,500 | ▼ | -0.07% |
| 2024-08-08 | 5254 | Ａｒｅｎｔ | 49,900 | 0.80% | 4,715 | 4,870 | 4,540 | 4,710 | 138,900 | ▲ | 0.51% |
| 2024-08-09 | 5254 | Ａｒｅｎｔ | 26,100 | 0.42% | 5,300 | 5,410 | 5,270 | 5,410 | 81,400 | ▼ | -0.38% |
| 2024-11-14 | 5254 | Ａｒｅｎｔ | 34,000 | 0.54% | 6,000 | 6,000 | 5,720 | 5,820 | 98,100 | ▲ | 0.45% |
| 2024-11-15 | 5254 | Ａｒｅｎｔ | 19,000 | 0.30% | 5,320 | 5,820 | 5,280 | 5,530 | 203,100 | ▼ | -0.24% |
| 2025-01-24 | 5254 | Ａｒｅｎｔ | 33,100 | 0.53% | 5,490 | 5,590 | 5,410 | 5,570 | 28,000 | ▲ | 0.12% |
| 2025-01-28 | 5254 | Ａｒｅｎｔ | 40,600 | 0.65% | 5,520 | 5,680 | 5,440 | 5,610 | 38,100 | ▲ | 0.12% |
| 2025-01-29 | 5254 | Ａｒｅｎｔ | 45,400 | 0.73% | 5,620 | 5,850 | 5,620 | 5,780 | 42,400 | ▲ | 0.07% |
| 2025-01-31 | 5254 | Ａｒｅｎｔ | 54,800 | 0.88% | 5,710 | 5,710 | 5,540 | 5,600 | 22,000 | ▲ | 0.15% |
| 2025-01-31 | 5254 | Ａｒｅｎｔ | 54,800 | 0.88% | 5,710 | 5,710 | 5,540 | 5,600 | 22,000 | ▲ | 0.15% |
| 2025-02-03 | 5254 | Ａｒｅｎｔ | 58,300 | 0.93% | 5,520 | 5,520 | 5,400 | 5,400 | 28,300 | ▲ | 0.05% |
| 2025-02-03 | 5254 | Ａｒｅｎｔ | 58,300 | 0.93% | 5,520 | 5,520 | 5,400 | 5,400 | 28,300 | ▲ | 0.05% |
| 2025-02-06 | 5254 | Ａｒｅｎｔ | 63,500 | 1.02% | 5,480 | 5,600 | 5,480 | 5,560 | 14,800 | ▲ | 0.08% |
| 2025-02-06 | 5254 | Ａｒｅｎｔ | 63,500 | 1.02% | 5,480 | 5,600 | 5,480 | 5,560 | 14,800 | ▲ | 0.08% |
| 2025-02-12 | 5254 | Ａｒｅｎｔ | 77,200 | 1.24% | 5,990 | 6,210 | 5,880 | 6,150 | 72,900 | ▲ | 0.21% |
| 2025-02-12 | 5254 | Ａｒｅｎｔ | 77,200 | 1.24% | 5,990 | 6,210 | 5,880 | 6,150 | 72,900 | ▲ | 0.21% |
| 2025-02-13 | 5254 | Ａｒｅｎｔ | 93,300 | 1.50% | 6,150 | 6,150 | 5,990 | 6,070 | 82,400 | ▲ | 0.26% |
| 2025-02-14 | 5254 | Ａｒｅｎｔ | 56,600 | 0.91% | 5,970 | 6,800 | 5,900 | 6,710 | 202,800 | ▼ | -0.59% |
| 2025-02-17 | 5254 | Ａｒｅｎｔ | 48,300 | 0.77% | 6,740 | 6,960 | 6,680 | 6,900 | 73,600 | ▼ | -0.14% |
| 2025-02-18 | 5254 | Ａｒｅｎｔ | 39,600 | 0.63% | 6,920 | 7,050 | 6,830 | 6,860 | 58,600 | ▼ | -0.14% |
| 2025-02-19 | 5254 | Ａｒｅｎｔ | 35,500 | 0.57% | 6,780 | 7,050 | 6,700 | 6,830 | 39,800 | ▼ | -0.06% |
| 2025-02-20 | 5254 | Ａｒｅｎｔ | 21,600 | 0.34% | 6,730 | 6,760 | 6,440 | 6,470 | 72,900 | ▼ | -0.22% |
| 2024-04-02 | 5255 | モンラボ | 176,200 | 0.51% | 263 | 345 | 257 | 345 | 4,806,600 | ▲ | 0.09% |
| 2024-04-05 | 5255 | モンラボ | 217,200 | 0.63% | 349 | 370 | 330 | 346 | 4,571,200 | ▲ | 0.12% |
| 2024-04-09 | 5255 | モンラボ | 119,600 | 0.34% | 323 | 328 | 308 | 320 | 1,090,500 | ▼ | -0.28% |
| 2024-07-24 | 5255 | モンラボ | 172,600 | 0.50% | 264 | 274 | 256 | 256 | 396,100 | ▲ | 0.09% |
| 2024-07-30 | 5255 | モンラボ | 214,800 | 0.62% | 260 | 262 | 252 | 259 | 147,200 | ▲ | 0.12% |
| 2024-08-05 | 5255 | モンラボ | 246,500 | 0.71% | 211 | 213 | 173 | 181 | 991,500 | ▲ | 0.08% |
| 2024-08-06 | 5255 | モンラボ | 209,600 | 0.61% | 200 | 214 | 197 | 206 | 443,100 | ▼ | -0.09% |
| 2024-08-07 | 5255 | モンラボ | 184,200 | 0.53% | 198 | 219 | 198 | 212 | 276,700 | ▼ | -0.07% |
| 2024-08-08 | 5255 | モンラボ | 216,900 | 0.63% | 212 | 217 | 206 | 211 | 166,500 | ▲ | 0.09% |
| 2024-08-13 | 5255 | モンラボ | 202,200 | 0.58% | 214 | 225 | 208 | 225 | 255,100 | ▼ | -0.05% |
| 2024-08-15 | 5255 | モンラボ | 242,100 | 0.70% | 157 | 159 | 149 | 149 | 5,465,200 | ▲ | 0.12% |
| 2024-08-16 | 5255 | モンラボ | 399,400 | 1.16% | 151 | 184 | 148 | 163 | 7,094,300 | ▲ | 0.46% |
| 2024-08-19 | 5255 | モンラボ | 463,500 | 1.35% | 161 | 164 | 157 | 157 | 1,157,700 | ▲ | 0.19% |
| 2024-08-21 | 5255 | モンラボ | 521,500 | 1.51% | 171 | 175 | 167 | 168 | 1,096,200 | ▲ | 0.15% |
| 2024-08-22 | 5255 | モンラボ | 563,500 | 1.64% | 169 | 174 | 161 | 162 | 816,900 | ▲ | 0.12% |
| 2024-08-23 | 5255 | モンラボ | 606,700 | 1.76% | 162 | 164 | 155 | 157 | 648,800 | ▲ | 0.12% |
| 2024-08-30 | 5255 | モンラボ | 582,700 | 1.69% | 163 | 165 | 159 | 162 | 371,000 | ▼ | -0.01% |
| 2024-09-02 | 5255 | モンラボ | 589,300 | 1.71% | 163 | 164 | 159 | 160 | 274,400 | ▲ | 0.02% |
| 2024-09-03 | 5255 | モンラボ | 573,400 | 1.67% | 160 | 164 | 158 | 162 | 263,000 | ▼ | -0.04% |
| 2024-09-04 | 5255 | モンラボ | 592,800 | 1.72% | 157 | 158 | 152 | 152 | 508,900 | ▲ | 0.05% |
| 2024-09-11 | 5255 | モンラボ | 574,900 | 1.67% | 163 | 163 | 149 | 154 | 475,400 | ▼ | -0.05% |
| 2024-09-13 | 5255 | モンラボ | 546,400 | 1.59% | 152 | 158 | 151 | 153 | 187,800 | ▼ | -0.07% |
| 2024-09-17 | 5255 | モンラボ | 558,400 | 1.62% | 152 | 155 | 151 | 153 | 219,900 | ▲ | 0.03% |
| 2024-09-20 | 5255 | モンラボ | 663,300 | 1.93% | 146 | 146 | 135 | 138 | 1,272,500 | ▲ | 0.30% |
| 2024-09-24 | 5255 | モンラボ | 647,000 | 1.88% | 139 | 139 | 135 | 136 | 435,200 | ▼ | -0.05% |
| 2024-09-25 | 5255 | モンラボ | 569,900 | 1.66% | 134 | 137 | 128 | 133 | 576,000 | ▼ | -0.21% |
| 2024-09-27 | 5255 | モンラボ | 528,000 | 1.53% | 134 | 143 | 134 | 136 | 331,200 | ▼ | -0.12% |
| 2024-10-02 | 5255 | モンラボ | 563,000 | 1.64% | 137 | 148 | 137 | 141 | 1,195,200 | ▲ | 0.10% |
| 2024-10-03 | 5255 | モンラボ | 512,100 | 1.49% | 146 | 149 | 140 | 145 | 723,300 | ▼ | -0.14% |
| 2024-10-04 | 5255 | モンラボ | 534,500 | 1.55% | 145 | 146 | 141 | 141 | 217,300 | ▲ | 0.06% |
| 2024-10-07 | 5255 | モンラボ | 554,500 | 1.61% | 142 | 145 | 136 | 136 | 402,600 | ▲ | 0.06% |
| 2024-10-09 | 5255 | モンラボ | 548,300 | 1.59% | 133 | 136 | 131 | 132 | 433,100 | ▼ | -0.02% |
| 2024-10-10 | 5255 | モンラボ | 567,700 | 1.65% | 132 | 133 | 129 | 129 | 223,900 | ▲ | 0.05% |
| 2024-10-21 | 5255 | モンラボ | 504,100 | 1.46% | 123 | 132 | 123 | 123 | 389,200 | ▼ | -0.18% |
| 2024-10-22 | 5255 | モンラボ | 530,700 | 1.54% | 123 | 123 | 120 | 121 | 175,600 | ▲ | 0.08% |
| 2024-10-25 | 5255 | モンラボ | 554,700 | 1.61% | 118 | 119 | 114 | 116 | 255,800 | ▲ | 0.07% |
| 2024-10-28 | 5255 | モンラボ | 528,100 | 1.53% | 115 | 123 | 114 | 122 | 595,100 | ▼ | -0.08% |
| 2024-10-31 | 5255 | モンラボ | 483,400 | 1.40% | 122 | 127 | 121 | 124 | 576,500 | ▼ | -0.13% |
| 2024-11-01 | 5255 | モンラボ | 534,900 | 1.55% | 124 | 124 | 116 | 117 | 590,300 | ▲ | 0.15% |
| 2024-11-07 | 5255 | モンラボ | 485,800 | 1.33% | 110 | 113 | 108 | 110 | 459,400 | ▼ | -0.21% |
| 2024-11-11 | 5255 | モンラボ | 466,300 | 1.28% | 105 | 108 | 102 | 108 | 526,800 | ▼ | -0.05% |
| 2024-11-13 | 5255 | モンラボ | 435,800 | 1.19% | 109 | 111 | 106 | 106 | 289,100 | ▼ | -0.09% |
| 2024-11-15 | 5255 | モンラボ | 343,700 | 0.94% | 107 | 117 | 107 | 109 | 688,100 | ▼ | -0.25% |
| 2024-11-19 | 5255 | モンラボ | 278,900 | 0.76% | 107 | 116 | 106 | 115 | 638,600 | ▼ | -0.17% |
| 2024-11-20 | 5255 | モンラボ | 249,400 | 0.68% | 116 | 124 | 113 | 113 | 455,400 | ▼ | -0.07% |
| 2024-11-22 | 5255 | モンラボ | 302,100 | 0.83% | 124 | 125 | 117 | 121 | 716,000 | ▲ | 0.14% |
| 2024-11-25 | 5255 | モンラボ | 271,500 | 0.74% | 121 | 127 | 118 | 123 | 588,600 | ▼ | -0.08% |
| 2024-11-27 | 5255 | モンラボ | 331,100 | 0.91% | 119 | 129 | 115 | 117 | 1,712,000 | ▲ | 0.17% |
| 2024-12-02 | 5255 | モンラボ | 324,100 | 0.89% | 114 | 115 | 111 | 111 | 214,000 | ▼ | -0.02% |
| 2024-12-04 | 5255 | モンラボ | 298,300 | 0.79% | 110 | 111 | 106 | 106 | 243,700 | ▼ | -0.09% |
| 2024-12-05 | 5255 | モンラボ | 300,700 | 0.80% | 107 | 107 | 103 | 103 | 266,700 | ▲ | 0.01% |
| 2024-12-06 | 5255 | モンラボ | 240,500 | 0.64% | 104 | 105 | 98 | 100 | 486,000 | ▼ | -0.16% |
| 2024-12-09 | 5255 | モンラボ | 213,000 | 0.56% | 101 | 104 | 99 | 99 | 348,500 | ▼ | -0.07% |
| 2024-12-10 | 5255 | モンラボ | 230,600 | 0.61% | 100 | 103 | 99 | 99 | 552,500 | ▲ | 0.04% |
| 2024-12-12 | 5255 | モンラボ | 215,300 | 0.57% | 97 | 99 | 96 | 96 | 316,200 | ▼ | -0.04% |
| 2024-12-16 | 5255 | モンラボ | 120,700 | 0.32% | 93 | 97 | 92 | 93 | 584,100 | ▼ | -0.24% |
| 2025-04-03 | 5255 | モンラボ | 425,700 | 0.86% | 69 | 84 | 67 | 70 | 5,846,800 | ▲ | 0.40% |
| 2025-04-04 | 5255 | モンラボ | 663,800 | 1.34% | 68 | 68 | 62 | 66 | 1,738,600 | ▲ | 0.48% |
| 2025-04-08 | 5255 | モンラボ | 564,500 | 1.14% | 64 | 65 | 62 | 64 | 663,400 | ▼ | -0.20% |
| 2025-04-10 | 5255 | モンラボ | 518,100 | 1.05% | 69 | 69 | 66 | 67 | 792,000 | ▼ | -0.08% |
| 2025-04-11 | 5255 | モンラボ | 448,900 | 0.91% | 66 | 72 | 65 | 71 | 501,900 | ▼ | -0.14% |
| 2025-04-14 | 5255 | モンラボ | 391,400 | 0.79% | 72 | 75 | 72 | 73 | 513,400 | ▼ | -0.12% |
| 2025-04-15 | 5255 | モンラボ | 486,100 | 0.98% | 74 | 77 | 74 | 77 | 573,000 | ▲ | 0.18% |
| 2024-04-01 | 5258 | ＴＭＮ | 203,800 | 0.55% | 621 | 621 | 602 | 602 | 540,400 | ▲ | 0.08% |
| 2024-04-02 | 5258 | ＴＭＮ | 277,900 | 0.75% | 602 | 602 | 580 | 581 | 530,600 | ▲ | 0.19% |
| 2024-04-03 | 5258 | ＴＭＮ | 337,100 | 0.91% | 561 | 562 | 538 | 541 | 890,800 | ▲ | 0.16% |
| 2024-04-04 | 5258 | ＴＭＮ | 323,900 | 0.87% | 550 | 557 | 531 | 543 | 570,600 | ▼ | -0.04% |
| 2024-04-05 | 5258 | ＴＭＮ | 291,900 | 0.79% | 528 | 539 | 520 | 535 | 395,600 | ▼ | -0.07% |
| 2024-04-10 | 5258 | ＴＭＮ | 246,400 | 0.66% | 520 | 539 | 519 | 528 | 348,000 | ▼ | -0.13% |
| 2024-04-12 | 5258 | ＴＭＮ | 218,500 | 0.59% | 500 | 517 | 497 | 502 | 484,600 | ▼ | -0.07% |
| 2024-04-18 | 5258 | ＴＭＮ | 184,300 | 0.49% | 473 | 490 | 471 | 481 | 401,000 | ▼ | -0.09% |
| 2024-04-19 | 5258 | ＴＭＮ | 186,100 | 0.50% | 472 | 473 | 461 | 462 | 479,600 | ▲ | 0.01% |
| 2024-04-25 | 5258 | ＴＭＮ | 229,200 | 0.62% | 480 | 484 | 465 | 465 | 240,300 | ▲ | 0.12% |
| 2024-04-30 | 5258 | ＴＭＮ | 215,800 | 0.58% | 468 | 480 | 467 | 479 | 270,600 | ▼ | -0.04% |
| 2024-05-02 | 5258 | ＴＭＮ | 232,600 | 0.62% | 479 | 480 | 467 | 473 | 234,000 | ▲ | 0.04% |
| 2024-05-13 | 5258 | ＴＭＮ | 210,500 | 0.56% | 467 | 475 | 463 | 472 | 243,200 | ▼ | -0.05% |
| 2024-05-15 | 5258 | ＴＭＮ | 31,000 | 0.08% | 483 | 528 | 483 | 505 | 1,259,800 | ▼ | -0.48% |
| 2024-07-19 | 5258 | ＴＭＮ | 190,300 | 0.51% | 530 | 533 | 511 | 516 | 227,900 | ▲ | 0.10% |
| 2024-07-25 | 5258 | ＴＭＮ | 184,400 | 0.49% | 500 | 500 | 482 | 487 | 313,000 | ▼ | -0.02% |
| 2024-07-26 | 5258 | ＴＭＮ | 198,200 | 0.53% | 491 | 496 | 482 | 482 | 214,800 | ▲ | 0.04% |
| 2024-08-05 | 5258 | ＴＭＮ | 176,200 | 0.47% | 393 | 408 | 345 | 353 | 765,600 | ▼ | -0.06% |
| 2024-08-07 | 5258 | ＴＭＮ | 202,900 | 0.54% | 388 | 414 | 388 | 401 | 332,400 | ▲ | 0.07% |
| 2024-08-09 | 5258 | ＴＭＮ | 228,900 | 0.61% | 432 | 436 | 407 | 418 | 149,400 | ▲ | 0.06% |
| 2024-09-02 | 5258 | ＴＭＮ | 259,900 | 0.70% | 465 | 469 | 451 | 458 | 111,800 | ▲ | 0.08% |
| 2024-09-03 | 5258 | ＴＭＮ | 253,700 | 0.68% | 460 | 473 | 458 | 466 | 130,800 | ▼ | -0.01% |
| 2024-09-05 | 5258 | ＴＭＮ | 262,000 | 0.70% | 439 | 445 | 428 | 430 | 177,000 | ▲ | 0.01% |
| 2024-09-09 | 5258 | ＴＭＮ | 258,200 | 0.69% | 420 | 429 | 415 | 428 | 134,500 | ▼ | -0.01% |
| 2024-09-10 | 5258 | ＴＭＮ | 265,600 | 0.71% | 433 | 433 | 425 | 429 | 75,500 | ▲ | 0.02% |
| 2024-09-30 | 5258 | ＴＭＮ | 197,200 | 0.53% | 428 | 441 | 408 | 412 | 288,900 | ▼ | -0.09% |
| 2024-10-07 | 5258 | ＴＭＮ | 170,500 | 0.46% | 424 | 427 | 419 | 421 | 98,400 | ▼ | -0.07% |
| 2024-12-17 | 5258 | ＴＭＮ | 248,842 | 0.67% | 408 | 412 | 400 | 408 | 465,800 | ▲ | 0.23% |
| 2024-12-18 | 5258 | ＴＭＮ | 262,344 | 0.70% | 402 | 407 | 397 | 399 | 620,800 | ▲ | 0.02% |
| 2024-12-24 | 5258 | ＴＭＮ | 248,454 | 0.67% | 385 | 385 | 380 | 381 | 295,800 | ▼ | -0.02% |
| 2024-12-27 | 5258 | ＴＭＮ | 218,359 | 0.59% | 389 | 399 | 385 | 391 | 230,700 | ▼ | -0.08% |
| 2024-12-30 | 5258 | ＴＭＮ | 226,559 | 0.61% | 383 | 385 | 375 | 379 | 401,500 | ▲ | 0.02% |
| 2025-01-14 | 5258 | ＴＭＮ | 266,180 | 0.71% | 385 | 385 | 367 | 368 | 191,800 | ▲ | 0.09% |
| 2025-01-27 | 5258 | ＴＭＮ | 298,521 | 0.80% | 375 | 383 | 374 | 379 | 152,700 | ▲ | 0.09% |
| 2025-01-30 | 5258 | ＴＭＮ | 295,725 | 0.79% | 374 | 374 | 360 | 363 | 187,900 | ▼ | -0.01% |
| 2025-01-30 | 5258 | ＴＭＮ | 295,725 | 0.79% | 374 | 374 | 360 | 363 | 187,900 | ▼ | -0.01% |
| 2025-01-31 | 5258 | ＴＭＮ | 299,638 | 0.81% | 366 | 373 | 365 | 366 | 59,300 | ▲ | 0.02% |
| 2025-01-31 | 5258 | ＴＭＮ | 299,638 | 0.81% | 366 | 373 | 365 | 366 | 59,300 | ▲ | 0.02% |
| 2025-02-07 | 5258 | ＴＭＮ | 294,568 | 0.79% | 388 | 388 | 372 | 373 | 94,300 | ▼ | -0.02% |
| 2025-02-07 | 5258 | ＴＭＮ | 294,568 | 0.79% | 388 | 388 | 372 | 373 | 94,300 | ▼ | -0.02% |
| 2025-02-12 | 5258 | ＴＭＮ | 297,446 | 0.80% | 379 | 388 | 374 | 388 | 117,600 | ▲ | 0.01% |
| 2025-02-12 | 5258 | ＴＭＮ | 297,446 | 0.80% | 379 | 388 | 374 | 388 | 117,600 | ▲ | 0.01% |
| 2025-03-06 | 5258 | ＴＭＮ | 339,164 | 0.91% | 350 | 354 | 350 | 354 | 61,800 | ▲ | 0.10% |
| 2025-03-10 | 5258 | ＴＭＮ | 327,281 | 0.88% | 344 | 352 | 342 | 352 | 74,600 | ▼ | -0.03% |
| 2025-03-21 | 5258 | ＴＭＮ | 339,506 | 0.91% | 350 | 350 | 342 | 347 | 140,300 | ▲ | 0.03% |
| 2025-04-03 | 5258 | ＴＭＮ | 377,145 | 1.01% | 282 | 290 | 277 | 284 | 495,000 | ▲ | 0.09% |
| 2025-04-07 | 5258 | ＴＭＮ | 361,018 | 0.97% | 226 | 229 | 207 | 213 | 1,198,200 | ▼ | -0.04% |
| 2025-04-09 | 5258 | ＴＭＮ | 260,058 | 0.70% | 233 | 234 | 215 | 220 | 665,300 | ▼ | -0.27% |
| 2025-04-10 | 5258 | ＴＭＮ | 248,182 | 0.67% | 242 | 244 | 232 | 239 | 502,700 | ▼ | -0.02% |
| 2025-04-11 | 5258 | ＴＭＮ | 216,513 | 0.58% | 225 | 235 | 218 | 230 | 664,300 | ▼ | -0.09% |
| 2025-04-14 | 5258 | ＴＭＮ | 246,324 | 0.66% | 238 | 240 | 225 | 225 | 652,800 | ▲ | 0.08% |
| 2025-04-15 | 5258 | ＴＭＮ | 208,026 | 0.56% | 230 | 232 | 226 | 231 | 342,400 | ▼ | -0.09% |
| 2025-02-20 | 5262 | 日本ヒューム | 154,153 | 0.52% | 1,911 | 2,034 | 1,903 | 1,982 | 1,915,300 | ▲ | 0.14% |
| 2025-02-25 | 5262 | 日本ヒューム | 176,095 | 0.60% | 1,801 | 1,869 | 1,770 | 1,785 | 607,300 | ▲ | 0.07% |
| 2025-02-26 | 5262 | 日本ヒューム | 123,290 | 0.42% | 1,771 | 1,803 | 1,671 | 1,720 | 665,600 | ▼ | -0.18% |
| 2025-03-03 | 5262 | 日本ヒューム | 153,779 | 0.52% | 1,724 | 1,810 | 1,692 | 1,808 | 598,400 | ▲ | 0.10% |
| 2025-03-07 | 5262 | 日本ヒューム | 144,559 | 0.49% | 1,851 | 1,896 | 1,822 | 1,877 | 280,500 | ▼ | -0.03% |
| 2025-01-27 | 5277 | スパンクリト | 97,700 | 1.04% | 334 | 396 | 327 | 394 | 2,201,000 | ▲ | 0.68% |
| 2025-01-31 | 5277 | スパンクリト | 103,300 | 1.10% | 403 | 427 | 353 | 412 | 514,500 | ▲ | 0.06% |
| 2025-01-31 | 5277 | スパンクリト | 103,300 | 1.10% | 403 | 427 | 353 | 412 | 514,500 | ▲ | 0.06% |
| 2025-02-03 | 5277 | スパンクリト | 74,700 | 0.80% | 396 | 430 | 395 | 395 | 294,700 | ▼ | -0.30% |
| 2025-02-03 | 5277 | スパンクリト | 74,700 | 0.80% | 396 | 430 | 395 | 395 | 294,700 | ▼ | -0.30% |
| 2025-02-04 | 5277 | スパンクリト | 38,400 | 0.41% | 390 | 416 | 390 | 403 | 267,300 | ▼ | -0.39% |
| 2025-02-04 | 5277 | スパンクリト | 38,400 | 0.41% | 390 | 416 | 390 | 403 | 267,300 | ▼ | -0.39% |
| 2025-02-27 | 5287 | イトヨーギョ | 24,600 | 0.68% | 730 | 734 | 658 | 670 | 152,200 | ▲ | 0.30% |
| 2025-02-28 | 5287 | イトヨーギョ | 14,200 | 0.39% | 664 | 668 | 627 | 649 | 118,800 | ▼ | -0.29% |
| 2024-08-02 | 5301 | 東海カーボン | 1,140,142 | 0.50% | 924 | 926 | 890 | 890 | 3,199,000 | ▲ | 0.07% |
| 2024-08-06 | 5301 | 東海カーボン | 996,635 | 0.44% | 808 | 868 | 808 | 849 | 2,822,000 | ▼ | -0.06% |
| 2024-03-06 | 5310 | 東洋炭素 | 106,346 | 0.50% | 7,620 | 8,120 | 7,590 | 7,810 | 492,800 | ▲ | 0.09% |
| 2024-03-07 | 5310 | 東洋炭素 | 158,097 | 0.75% | 8,110 | 8,160 | 7,670 | 7,710 | 358,200 | ▲ | 0.25% |
| 2024-03-11 | 5310 | 東洋炭素 | 197,187 | 0.93% | 7,680 | 8,030 | 7,480 | 7,560 | 433,600 | ▲ | 0.18% |
| 2024-03-12 | 5310 | 東洋炭素 | 185,166 | 0.88% | 7,470 | 7,810 | 7,390 | 7,770 | 252,200 | ▼ | -0.05% |
| 2024-03-15 | 5310 | 東洋炭素 | 137,686 | 0.65% | 7,600 | 7,760 | 7,510 | 7,680 | 156,000 | ▼ | -0.23% |
| 2024-03-18 | 5310 | 東洋炭素 | 124,028 | 0.59% | 7,770 | 8,050 | 7,750 | 8,050 | 196,800 | ▼ | -0.06% |
| 2024-03-29 | 5310 | 東洋炭素 | 104,953 | 0.49% | 8,080 | 8,370 | 8,050 | 8,250 | 237,800 | ▼ | -0.09% |
| 2024-04-01 | 5310 | 東洋炭素 | 124,359 | 0.59% | 8,250 | 8,250 | 7,900 | 7,950 | 199,800 | ▲ | 0.09% |
| 2024-04-02 | 5310 | 東洋炭素 | 177,405 | 0.84% | 8,050 | 8,050 | 7,760 | 7,810 | 190,100 | ▲ | 0.25% |
| 2024-04-11 | 5310 | 東洋炭素 | 160,613 | 0.76% | 8,200 | 8,420 | 8,110 | 8,330 | 168,000 | ▼ | -0.07% |
| 2024-04-12 | 5310 | 東洋炭素 | 145,427 | 0.69% | 8,400 | 8,400 | 8,180 | 8,290 | 188,700 | ▼ | -0.07% |
| 2024-04-16 | 5310 | 東洋炭素 | 148,921 | 0.70% | 8,100 | 8,170 | 7,800 | 7,820 | 261,000 | ▲ | 0.01% |
| 2024-04-19 | 5310 | 東洋炭素 | 174,871 | 0.83% | 7,830 | 7,900 | 7,460 | 7,620 | 335,900 | ▲ | 0.13% |
| 2024-04-22 | 5310 | 東洋炭素 | 164,707 | 0.78% | 7,530 | 7,620 | 7,260 | 7,410 | 282,600 | ▼ | -0.04% |
| 2024-04-24 | 5310 | 東洋炭素 | 188,900 | 0.89% | 7,370 | 7,570 | 7,370 | 7,550 | 201,500 | ▲ | 0.10% |
| 2024-04-25 | 5310 | 東洋炭素 | 237,776 | 1.13% | 7,440 | 7,550 | 7,350 | 7,350 | 184,400 | ▲ | 0.23% |
| 2024-04-26 | 5310 | 東洋炭素 | 297,689 | 1.41% | 7,650 | 7,930 | 7,570 | 7,750 | 334,200 | ▲ | 0.28% |
| 2024-05-01 | 5310 | 東洋炭素 | 325,870 | 1.55% | 7,800 | 7,990 | 7,760 | 7,820 | 152,700 | ▲ | 0.14% |
| 2024-05-08 | 5310 | 東洋炭素 | 295,715 | 1.40% | 8,050 | 8,060 | 7,850 | 8,050 | 140,300 | ▼ | -0.15% |
| 2024-05-09 | 5310 | 東洋炭素 | 281,155 | 1.33% | 7,970 | 8,120 | 7,940 | 8,030 | 119,300 | ▼ | -0.06% |
| 2024-05-10 | 5310 | 東洋炭素 | 264,716 | 1.26% | 7,980 | 8,120 | 7,850 | 7,920 | 164,700 | ▼ | -0.07% |
| 2024-05-14 | 5310 | 東洋炭素 | 450,319 | 2.14% | 7,310 | 7,330 | 6,810 | 7,030 | 1,005,300 | ▲ | 0.88% |
| 2024-05-15 | 5310 | 東洋炭素 | 462,781 | 2.20% | 7,040 | 7,200 | 6,880 | 7,140 | 348,700 | ▲ | 0.06% |
| 2024-05-16 | 5310 | 東洋炭素 | 490,324 | 2.33% | 7,270 | 7,470 | 7,210 | 7,400 | 300,800 | ▲ | 0.12% |
| 2024-05-17 | 5310 | 東洋炭素 | 505,561 | 2.40% | 7,400 | 7,490 | 7,140 | 7,200 | 225,900 | ▲ | 0.06% |
| 2024-05-21 | 5310 | 東洋炭素 | 500,253 | 2.38% | 7,170 | 7,200 | 7,000 | 7,120 | 212,300 | ▼ | -0.02% |
| 2024-05-22 | 5310 | 東洋炭素 | 428,579 | 2.04% | 6,970 | 7,180 | 6,950 | 7,130 | 187,600 | ▼ | -0.33% |
| 2024-05-23 | 5310 | 東洋炭素 | 350,279 | 1.66% | 7,170 | 7,290 | 7,060 | 7,120 | 192,700 | ▼ | -0.38% |
| 2024-05-31 | 5310 | 東洋炭素 | 330,906 | 1.57% | 6,580 | 6,740 | 6,560 | 6,700 | 253,400 | ▼ | -0.08% |
| 2024-06-06 | 5310 | 東洋炭素 | 338,604 | 1.61% | 6,660 | 6,800 | 6,600 | 6,800 | 164,300 | ▲ | 0.04% |
| 2024-06-10 | 5310 | 東洋炭素 | 327,781 | 1.56% | 6,870 | 7,020 | 6,870 | 6,970 | 102,500 | ▼ | -0.05% |
| 2024-06-13 | 5310 | 東洋炭素 | 311,641 | 1.48% | 7,270 | 7,290 | 6,950 | 7,010 | 153,900 | ▼ | -0.08% |
| 2024-06-17 | 5310 | 東洋炭素 | 315,207 | 1.50% | 7,140 | 7,170 | 6,890 | 6,960 | 99,000 | ▲ | 0.02% |
| 2024-06-18 | 5310 | 東洋炭素 | 298,702 | 1.42% | 6,960 | 6,990 | 6,770 | 6,790 | 125,700 | ▼ | -0.08% |
| 2024-06-20 | 5310 | 東洋炭素 | 286,983 | 1.36% | 6,600 | 6,690 | 6,540 | 6,690 | 114,300 | ▼ | -0.05% |
| 2024-07-08 | 5310 | 東洋炭素 | 236,360 | 1.12% | 6,830 | 7,320 | 6,830 | 7,260 | 216,700 | ▼ | -0.24% |
| 2024-07-10 | 5310 | 東洋炭素 | 214,348 | 1.02% | 7,350 | 7,460 | 7,100 | 7,300 | 177,300 | ▼ | -0.10% |
| 2024-07-16 | 5310 | 東洋炭素 | 205,182 | 0.97% | 7,370 | 7,540 | 7,330 | 7,360 | 124,100 | ▼ | -0.05% |
| 2024-07-17 | 5310 | 東洋炭素 | 188,548 | 0.89% | 7,220 | 7,370 | 6,930 | 7,030 | 223,200 | ▼ | -0.07% |
| 2024-07-18 | 5310 | 東洋炭素 | 192,397 | 0.91% | 6,800 | 6,830 | 6,670 | 6,720 | 202,200 | ▲ | 0.02% |
| 2024-07-19 | 5310 | 東洋炭素 | 188,592 | 0.89% | 6,650 | 6,660 | 6,530 | 6,530 | 193,700 | ▼ | -0.02% |
| 2024-07-22 | 5310 | 東洋炭素 | 163,216 | 0.77% | 6,500 | 6,500 | 6,280 | 6,330 | 149,300 | ▼ | -0.12% |
| 2024-07-23 | 5310 | 東洋炭素 | 110,259 | 0.52% | 6,320 | 6,490 | 6,320 | 6,360 | 183,100 | ▼ | -0.25% |
| 2024-07-24 | 5310 | 東洋炭素 | 103,132 | 0.49% | 6,330 | 6,360 | 6,150 | 6,150 | 135,300 | ▼ | -0.03% |
| 2024-11-08 | 5310 | 東洋炭素 | 184,741 | 0.88% | 5,170 | 5,190 | 4,910 | 4,915 | 1,097,800 | ▲ | 0.55% |
| 2024-11-15 | 5310 | 東洋炭素 | 205,025 | 0.97% | 4,800 | 4,845 | 4,730 | 4,780 | 389,600 | ▲ | 0.08% |
| 2024-11-28 | 5310 | 東洋炭素 | 181,644 | 0.86% | 4,350 | 4,435 | 4,345 | 4,435 | 268,200 | ▼ | -0.10% |
| 2024-11-29 | 5310 | 東洋炭素 | 189,075 | 0.90% | 4,440 | 4,485 | 4,380 | 4,380 | 145,200 | ▲ | 0.04% |
| 2024-12-04 | 5310 | 東洋炭素 | 220,109 | 1.04% | 4,395 | 4,395 | 4,315 | 4,340 | 292,700 | ▲ | 0.14% |
| 2024-12-11 | 5310 | 東洋炭素 | 232,279 | 1.10% | 4,375 | 4,375 | 4,250 | 4,250 | 316,400 | ▲ | 0.06% |
| 2024-12-12 | 5310 | 東洋炭素 | 211,812 | 1.00% | 4,300 | 4,405 | 4,270 | 4,345 | 287,400 | ▼ | -0.10% |
| 2024-12-13 | 5310 | 東洋炭素 | 238,602 | 1.13% | 4,310 | 4,345 | 4,250 | 4,275 | 251,500 | ▲ | 0.12% |
| 2024-12-17 | 5310 | 東洋炭素 | 257,386 | 1.22% | 4,290 | 4,290 | 4,165 | 4,195 | 335,200 | ▲ | 0.09% |
| 2024-12-18 | 5310 | 東洋炭素 | 246,356 | 1.17% | 4,225 | 4,335 | 4,220 | 4,305 | 209,400 | ▼ | -0.05% |
| 2024-12-19 | 5310 | 東洋炭素 | 260,737 | 1.24% | 4,190 | 4,300 | 4,185 | 4,275 | 219,800 | ▲ | 0.07% |
| 2024-12-20 | 5310 | 東洋炭素 | 247,713 | 1.18% | 4,275 | 4,285 | 4,210 | 4,215 | 193,700 | ▼ | -0.06% |
| 2024-12-24 | 5310 | 東洋炭素 | 195,937 | 0.93% | 4,215 | 4,230 | 4,185 | 4,225 | 235,500 | ▼ | -0.24% |
| 2024-12-25 | 5310 | 東洋炭素 | 177,738 | 0.84% | 4,245 | 4,270 | 4,190 | 4,245 | 248,300 | ▼ | -0.09% |
| 2024-12-26 | 5310 | 東洋炭素 | 166,179 | 0.79% | 4,245 | 4,300 | 4,230 | 4,285 | 385,500 | ▼ | -0.04% |
| 2024-12-27 | 5310 | 東洋炭素 | 184,362 | 0.87% | 4,200 | 4,260 | 4,195 | 4,235 | 295,400 | ▲ | 0.07% |
| 2025-01-06 | 5310 | 東洋炭素 | 192,657 | 0.91% | 4,305 | 4,315 | 4,260 | 4,270 | 201,600 | ▲ | 0.04% |
| 2025-01-07 | 5310 | 東洋炭素 | 181,573 | 0.86% | 4,380 | 4,380 | 4,270 | 4,285 | 228,300 | ▼ | -0.05% |
| 2025-01-10 | 5310 | 東洋炭素 | 163,674 | 0.77% | 4,165 | 4,190 | 4,115 | 4,140 | 205,300 | ▼ | -0.08% |
| 2025-01-21 | 5310 | 東洋炭素 | 140,030 | 0.66% | 4,115 | 4,115 | 4,040 | 4,070 | 106,400 | ▼ | -0.10% |
| 2025-01-24 | 5310 | 東洋炭素 | 114,066 | 0.54% | 4,055 | 4,100 | 4,025 | 4,035 | 141,200 | ▼ | -0.12% |
| 2025-02-03 | 5310 | 東洋炭素 | 88,990 | 0.42% | 3,930 | 3,940 | 3,830 | 3,830 | 266,000 | ▼ | -0.12% |
| 2025-02-03 | 5310 | 東洋炭素 | 88,990 | 0.42% | 3,930 | 3,940 | 3,830 | 3,830 | 266,000 | ▼ | -0.12% |
| 2025-02-14 | 5310 | 東洋炭素 | 106,940 | 0.50% | 4,120 | 4,125 | 4,020 | 4,030 | 297,600 | ▲ | 0.25% |
| 2025-02-17 | 5310 | 東洋炭素 | 74,866 | 0.35% | 3,750 | 3,910 | 3,725 | 3,850 | 446,000 | ▼ | -0.15% |
| 2024-07-11 | 5332 | ＴＯＴＯ | 885,122 | 0.50% | 3,942 | 4,080 | 3,942 | 4,060 | 1,288,900 | ▲ | 0.08% |
| 2024-07-23 | 5332 | ＴＯＴＯ | 854,113 | 0.48% | 4,140 | 4,167 | 4,046 | 4,071 | 976,100 | ▼ | -0.02% |
| 2024-08-01 | 5332 | ＴＯＴＯ | 916,497 | 0.51% | 4,479 | 4,525 | 4,346 | 4,525 | 3,551,000 | ▲ | 0.03% |
| 2024-08-08 | 5332 | ＴＯＴＯ | 819,593 | 0.46% | 4,282 | 4,475 | 4,256 | 4,335 | 1,124,300 | ▼ | -0.04% |
| 2024-06-11 | 5380 | 新東 | 5,100 | 0.61% | 1,872 | 1,998 | 1,820 | 1,828 | 79,500 | ▲ | 0.24% |
| 2024-06-13 | 5380 | 新東 | 7,400 | 0.88% | 1,868 | 1,869 | 1,787 | 1,797 | 28,900 | ▲ | 0.27% |
| 2024-06-14 | 5380 | 新東 | 8,200 | 0.98% | 1,816 | 1,845 | 1,737 | 1,845 | 41,800 | ▲ | 0.09% |
| 2024-06-17 | 5380 | 新東 | 9,900 | 1.19% | 1,805 | 1,840 | 1,780 | 1,824 | 19,200 | ▲ | 0.20% |
| 2024-06-18 | 5380 | 新東 | 12,100 | 1.45% | 1,824 | 1,860 | 1,772 | 1,799 | 52,100 | ▲ | 0.26% |
| 2024-06-19 | 5380 | 新東 | 13,500 | 1.62% | 1,810 | 1,834 | 1,768 | 1,774 | 30,500 | ▲ | 0.17% |
| 2024-06-20 | 5380 | 新東 | 14,600 | 1.75% | 1,742 | 1,778 | 1,705 | 1,722 | 24,800 | ▲ | 0.12% |
| 2024-06-21 | 5380 | 新東 | 15,600 | 1.87% | 1,704 | 1,785 | 1,704 | 1,756 | 34,800 | ▲ | 0.12% |
| 2024-06-24 | 5380 | 新東 | 16,500 | 1.98% | 1,744 | 1,754 | 1,709 | 1,751 | 12,700 | ▲ | 0.10% |
| 2024-06-26 | 5380 | 新東 | 18,000 | 2.16% | 1,834 | 1,836 | 1,731 | 1,731 | 34,100 | ▲ | 0.18% |
| 2024-06-27 | 5380 | 新東 | 18,700 | 2.24% | 1,694 | 1,749 | 1,683 | 1,748 | 17,200 | ▲ | 0.08% |
| 2024-06-28 | 5380 | 新東 | 19,700 | 2.36% | 1,723 | 1,755 | 1,693 | 1,713 | 33,800 | ▲ | 0.11% |
| 2024-07-01 | 5380 | 新東 | 21,300 | 2.56% | 1,710 | 1,710 | 1,601 | 1,625 | 40,700 | ▲ | 0.20% |
| 2024-07-02 | 5380 | 新東 | 22,600 | 2.71% | 1,626 | 1,629 | 1,585 | 1,600 | 17,700 | ▲ | 0.14% |
| 2024-07-03 | 5380 | 新東 | 23,500 | 2.82% | 1,600 | 1,622 | 1,585 | 1,598 | 9,900 | ▲ | 0.10% |
| 2024-07-10 | 5380 | 新東 | 24,400 | 2.93% | 1,623 | 1,654 | 1,618 | 1,653 | 8,000 | ▲ | 0.11% |
| 2024-07-11 | 5380 | 新東 | 24,100 | 2.89% | 1,634 | 1,674 | 1,612 | 1,643 | 9,000 | ▼ | -0.04% |
| 2024-07-12 | 5380 | 新東 | 24,800 | 2.98% | 1,643 | 1,747 | 1,617 | 1,690 | 17,800 | ▲ | 0.08% |
| 2024-07-16 | 5380 | 新東 | 25,200 | 3.03% | 1,690 | 1,820 | 1,681 | 1,717 | 25,200 | ▲ | 0.04% |
| 2024-07-18 | 5380 | 新東 | 25,900 | 3.11% | 1,770 | 1,775 | 1,664 | 1,708 | 12,300 | ▲ | 0.08% |
| 2024-07-19 | 5380 | 新東 | 25,600 | 3.07% | 1,702 | 1,730 | 1,650 | 1,678 | 7,100 | ▼ | -0.04% |
| 2024-07-23 | 5380 | 新東 | 26,200 | 3.15% | 1,610 | 1,647 | 1,607 | 1,610 | 2,100 | ▲ | 0.08% |
| 2024-07-24 | 5380 | 新東 | 23,900 | 2.87% | 1,605 | 1,650 | 1,584 | 1,611 | 11,500 | ▼ | -0.27% |
| 2024-07-25 | 5380 | 新東 | 24,700 | 2.96% | 1,610 | 1,631 | 1,604 | 1,615 | 5,600 | ▲ | 0.08% |
| 2024-07-26 | 5380 | 新東 | 25,200 | 3.03% | 1,611 | 1,646 | 1,611 | 1,620 | 2,600 | ▲ | 0.06% |
| 2024-07-31 | 5380 | 新東 | 26,000 | 3.12% | 1,591 | 1,619 | 1,576 | 1,605 | 4,400 | ▲ | 0.09% |
| 2024-08-02 | 5380 | 新東 | 27,000 | 3.24% | 1,516 | 1,553 | 1,420 | 1,420 | 11,100 | ▲ | 0.12% |
| 2024-08-05 | 5380 | 新東 | 28,000 | 3.36% | 1,396 | 1,396 | 1,140 | 1,140 | 23,300 | ▲ | 0.11% |
| 2024-08-06 | 5380 | 新東 | 28,700 | 3.45% | 1,172 | 1,277 | 1,172 | 1,235 | 9,600 | ▲ | 0.09% |
| 2024-08-08 | 5380 | 新東 | 29,200 | 3.51% | 1,267 | 1,349 | 1,267 | 1,344 | 3,100 | ▲ | 0.05% |
| 2024-08-29 | 5380 | 新東 | 29,100 | 3.49% | 1,669 | 1,679 | 1,642 | 1,658 | 4,000 | ▼ | -0.01% |
| 2024-09-02 | 5380 | 新東 | 29,200 | 3.51% | 1,614 | 1,631 | 1,600 | 1,631 | 2,800 | ▲ | 0.01% |
| 2024-09-03 | 5380 | 新東 | 29,000 | 3.48% | 1,625 | 1,625 | 1,575 | 1,578 | 1,600 | ▼ | -0.02% |
| 2024-10-08 | 5380 | 新東 | 29,600 | 3.55% | 1,540 | 1,540 | 1,518 | 1,518 | 1,900 | ▲ | 0.06% |
| 2025-02-13 | 5380 | 新東 | 0 | 0.00% | 3,090 | 3,090 | 3,090 | 3,090 | 122,300 | ▼ | -3.55% |
| 2025-02-18 | 5380 | 新東 | 17,200 | 2.06% | 1,770 | 1,776 | 1,640 | 1,665 | 235,000 | ▲ | 2.06% |
| 2025-03-26 | 5380 | 新東 | 16,600 | 1.99% | 1,537 | 1,544 | 1,536 | 1,536 | 2,300 | ▼ | -0.07% |
| 2025-04-03 | 5380 | 新東 | 16,700 | 2.00% | 1,507 | 1,507 | 1,425 | 1,445 | 12,600 | ▲ | 0.01% |
| 2025-01-06 | 5381 | Ｍｉｐｏｘ | 80,300 | 0.55% | 777 | 781 | 721 | 730 | 551,900 | ▲ | 0.25% |
| 2025-01-07 | 5381 | Ｍｉｐｏｘ | 56,700 | 0.39% | 745 | 779 | 745 | 763 | 454,800 | ▼ | -0.16% |
| 2025-01-10 | 5381 | Ｍｉｐｏｘ | 77,400 | 0.53% | 734 | 741 | 721 | 725 | 157,900 | ▲ | 0.05% |
| 2025-01-14 | 5381 | Ｍｉｐｏｘ | 57,600 | 0.39% | 712 | 722 | 695 | 704 | 224,400 | ▼ | -0.14% |
| 2025-01-27 | 5381 | Ｍｉｐｏｘ | 98,100 | 0.67% | 813 | 813 | 711 | 712 | 1,060,000 | ▲ | 0.46% |
| 2025-01-28 | 5381 | Ｍｉｐｏｘ | 105,100 | 0.72% | 689 | 709 | 689 | 702 | 422,100 | ▲ | 0.04% |
| 2025-01-29 | 5381 | Ｍｉｐｏｘ | 128,800 | 0.89% | 715 | 719 | 688 | 696 | 353,600 | ▲ | 0.17% |
| 2025-01-30 | 5381 | Ｍｉｐｏｘ | 100,400 | 0.69% | 696 | 736 | 690 | 723 | 408,100 | ▼ | -0.20% |
| 2025-01-30 | 5381 | Ｍｉｐｏｘ | 100,400 | 0.69% | 696 | 736 | 690 | 723 | 408,100 | ▼ | -0.20% |
| 2025-01-31 | 5381 | Ｍｉｐｏｘ | 121,700 | 0.84% | 735 | 736 | 713 | 730 | 234,300 | ▲ | 0.15% |
| 2025-01-31 | 5381 | Ｍｉｐｏｘ | 121,700 | 0.84% | 735 | 736 | 713 | 730 | 234,300 | ▲ | 0.15% |
| 2025-02-03 | 5381 | Ｍｉｐｏｘ | 155,100 | 1.07% | 715 | 715 | 681 | 686 | 424,600 | ▲ | 0.23% |
| 2025-02-03 | 5381 | Ｍｉｐｏｘ | 155,100 | 1.07% | 715 | 715 | 681 | 686 | 424,600 | ▲ | 0.23% |
| 2025-02-04 | 5381 | Ｍｉｐｏｘ | 98,900 | 0.68% | 700 | 736 | 699 | 707 | 450,200 | ▼ | -0.39% |
| 2025-02-04 | 5381 | Ｍｉｐｏｘ | 98,900 | 0.68% | 700 | 736 | 699 | 707 | 450,200 | ▼ | -0.39% |
| 2025-02-07 | 5381 | Ｍｉｐｏｘ | 80,600 | 0.55% | 719 | 719 | 702 | 710 | 169,400 | ▼ | -0.13% |
| 2025-02-07 | 5381 | Ｍｉｐｏｘ | 80,600 | 0.55% | 719 | 719 | 702 | 710 | 169,400 | ▼ | -0.13% |
| 2025-02-12 | 5381 | Ｍｉｐｏｘ | 59,900 | 0.41% | 711 | 744 | 700 | 741 | 367,800 | ▼ | -0.14% |
| 2025-02-12 | 5381 | Ｍｉｐｏｘ | 59,900 | 0.41% | 711 | 744 | 700 | 741 | 367,800 | ▼ | -0.14% |
| 2025-02-13 | 5381 | Ｍｉｐｏｘ | 106,400 | 0.73% | 740 | 756 | 730 | 751 | 336,700 | ▲ | 0.32% |
| 2025-02-14 | 5381 | Ｍｉｐｏｘ | 99,600 | 0.68% | 706 | 720 | 675 | 697 | 891,900 | ▼ | -0.04% |
| 2025-02-17 | 5381 | Ｍｉｐｏｘ | 79,600 | 0.55% | 698 | 710 | 685 | 698 | 192,400 | ▼ | -0.13% |
| 2025-02-18 | 5381 | Ｍｉｐｏｘ | 134,300 | 0.92% | 698 | 698 | 652 | 662 | 565,700 | ▲ | 0.37% |
| 2025-02-19 | 5381 | Ｍｉｐｏｘ | 153,000 | 1.05% | 666 | 687 | 662 | 670 | 429,700 | ▲ | 0.13% |
| 2025-02-20 | 5381 | Ｍｉｐｏｘ | 119,900 | 0.82% | 666 | 696 | 664 | 682 | 316,800 | ▼ | -0.23% |
| 2025-02-21 | 5381 | Ｍｉｐｏｘ | 153,200 | 1.06% | 675 | 678 | 647 | 647 | 295,000 | ▲ | 0.24% |
| 2025-02-25 | 5381 | Ｍｉｐｏｘ | 137,800 | 0.95% | 634 | 665 | 631 | 662 | 331,500 | ▼ | -0.11% |
| 2025-02-26 | 5381 | Ｍｉｐｏｘ | 149,100 | 1.03% | 640 | 644 | 616 | 623 | 341,600 | ▲ | 0.08% |
| 2025-02-28 | 5381 | Ｍｉｐｏｘ | 135,200 | 0.93% | 610 | 617 | 598 | 606 | 231,300 | ▼ | -0.09% |
| 2025-03-03 | 5381 | Ｍｉｐｏｘ | 128,200 | 0.88% | 611 | 616 | 596 | 614 | 165,500 | ▼ | -0.05% |
| 2025-03-04 | 5381 | Ｍｉｐｏｘ | 98,500 | 0.68% | 608 | 608 | 579 | 600 | 236,500 | ▼ | -0.19% |
| 2025-03-06 | 5381 | Ｍｉｐｏｘ | 50,500 | 0.34% | 612 | 640 | 612 | 640 | 283,100 | ▼ | -0.34% |
| 2024-03-04 | 5401 | 日本製鉄 | 30,574,193 | 3.21% | 3,819 | 3,847 | 3,758 | 3,767 | 7,624,500 | ▲ | 0.10% |
| 2024-03-13 | 5401 | 日本製鉄 | 31,409,048 | 3.30% | 3,655 | 3,686 | 3,593 | 3,607 | 7,600,900 | ▲ | 0.08% |
| 2024-03-14 | 5401 | 日本製鉄 | 31,117,525 | 3.27% | 3,648 | 3,655 | 3,568 | 3,586 | 8,166,900 | ▼ | -0.02% |
| 2024-03-15 | 5401 | 日本製鉄 | 28,103,645 | 2.95% | 3,563 | 3,615 | 3,540 | 3,578 | 7,926,200 | ▼ | -0.31% |
| 2024-03-22 | 5401 | 日本製鉄 | 29,688,333 | 3.12% | 3,724 | 3,768 | 3,717 | 3,766 | 9,370,900 | ▲ | 0.16% |
| 2024-03-28 | 5401 | 日本製鉄 | 30,429,212 | 3.20% | 3,678 | 3,703 | 3,623 | 3,629 | 9,281,000 | ▲ | 0.08% |
| 2024-03-29 | 5401 | 日本製鉄 | 30,248,660 | 3.18% | 3,634 | 3,684 | 3,634 | 3,668 | 5,913,400 | ▼ | -0.02% |
| 2024-04-01 | 5401 | 日本製鉄 | 30,432,011 | 3.20% | 3,665 | 3,708 | 3,608 | 3,614 | 7,768,400 | ▲ | 0.02% |
| 2024-04-18 | 5401 | 日本製鉄 | 31,873,030 | 3.35% | 3,424 | 3,488 | 3,424 | 3,463 | 4,668,900 | ▲ | 0.14% |
| 2024-05-13 | 5401 | 日本製鉄 | 30,110,832 | 3.16% | 3,300 | 3,318 | 3,278 | 3,308 | 5,915,000 | ▼ | -0.18% |
| 2024-05-22 | 5401 | 日本製鉄 | 27,857,428 | 2.92% | 3,340 | 3,355 | 3,304 | 3,304 | 4,153,300 | ▼ | -0.24% |
| 2024-06-07 | 5401 | 日本製鉄 | 28,933,444 | 3.04% | 3,374 | 3,374 | 3,354 | 3,366 | 2,406,800 | ▲ | 0.12% |
| 2024-06-21 | 5401 | 日本製鉄 | 28,744,579 | 2.98% | 3,358 | 3,385 | 3,332 | 3,332 | 5,230,000 | ▼ | -0.06% |
| 2024-06-25 | 5401 | 日本製鉄 | 29,200,011 | 3.03% | 3,395 | 3,401 | 3,370 | 3,395 | 4,258,700 | ▲ | 0.04% |
| 2024-06-27 | 5401 | 日本製鉄 | 30,055,088 | 3.12% | 3,382 | 3,403 | 3,372 | 3,403 | 4,981,600 | ▲ | 0.09% |
| 2024-07-03 | 5401 | 日本製鉄 | 29,651,450 | 3.08% | 3,465 | 3,473 | 3,436 | 3,463 | 4,373,600 | ▼ | -0.04% |
| 2024-07-05 | 5401 | 日本製鉄 | 30,334,330 | 3.15% | 3,508 | 3,510 | 3,460 | 3,463 | 3,182,800 | ▲ | 0.06% |
| 2024-07-26 | 5401 | 日本製鉄 | 32,070,561 | 3.28% | 3,232 | 3,235 | 3,158 | 3,169 | 9,541,900 | ▲ | 0.12% |
| 2024-08-05 | 5401 | 日本製鉄 | 27,268,519 | 2.79% | 3,001 | 3,079 | 2,802 | 2,860 | 16,529,100 | ▼ | -0.48% |
| 2024-08-06 | 5401 | 日本製鉄 | 27,916,469 | 2.86% | 3,052 | 3,175 | 2,999 | 3,072 | 10,987,300 | ▲ | 0.06% |
| 2024-08-09 | 5401 | 日本製鉄 | 27,020,571 | 2.76% | 3,180 | 3,196 | 3,128 | 3,169 | 5,756,600 | ▼ | -0.10% |
| 2024-08-22 | 5401 | 日本製鉄 | 23,053,853 | 2.33% | 3,223 | 3,229 | 3,191 | 3,215 | 2,888,200 | ▼ | -0.42% |
| 2024-08-29 | 5401 | 日本製鉄 | 21,852,423 | 2.21% | 3,277 | 3,290 | 3,248 | 3,287 | 5,416,200 | ▲ | 0.02% |
| 2024-08-30 | 5401 | 日本製鉄 | 21,284,341 | 2.15% | 3,297 | 3,335 | 3,291 | 3,310 | 6,052,100 | ▼ | -0.06% |
| 2024-09-02 | 5401 | 日本製鉄 | 22,350,200 | 2.26% | 3,327 | 3,330 | 3,275 | 3,282 | 3,398,400 | ▲ | 0.10% |
| 2024-09-03 | 5401 | 日本製鉄 | 18,296,656 | 1.85% | 3,285 | 3,294 | 3,263 | 3,279 | 2,697,000 | ▼ | -0.40% |
| 2024-09-06 | 5401 | 日本製鉄 | 17,133,106 | 1.73% | 3,127 | 3,130 | 3,057 | 3,082 | 6,876,200 | ▼ | -0.12% |
| 2024-09-09 | 5401 | 日本製鉄 | 23,260,962 | 2.35% | 3,003 | 3,081 | 3,002 | 3,067 | 5,220,200 | ▲ | 0.62% |
| 2024-09-11 | 5401 | 日本製鉄 | 22,203,911 | 2.24% | 2,991 | 2,994 | 2,908 | 2,945 | 8,571,700 | ▼ | -0.10% |
| 2024-09-13 | 5401 | 日本製鉄 | 0 | 0.00% | 2,970 | 3,020 | 2,961 | 3,001 | 5,133,000 | ▼ | -1.76% |
| 2024-03-01 | 5406 | 神戸鋼 | 2,333,244 | 0.58% | 2,066 | 2,111 | 2,058 | 2,080 | 8,499,200 | ▼ | -0.05% |
| 2024-03-04 | 5406 | 神戸鋼 | 2,471,544 | 0.62% | 2,095 | 2,114 | 2,047 | 2,047 | 7,972,300 | ▲ | 0.04% |
| 2024-03-12 | 5406 | 神戸鋼 | 2,777,325 | 0.70% | 1,947 | 1,959 | 1,910 | 1,959 | 6,843,400 | ▲ | 0.07% |
| 2024-03-13 | 5406 | 神戸鋼 | 2,771,677 | 0.69% | 1,984 | 1,989 | 1,919 | 1,931 | 6,429,400 | ▼ | -0.01% |
| 2024-03-19 | 5406 | 神戸鋼 | 2,239,527 | 0.56% | 2,018 | 2,068 | 2,016 | 2,068 | 7,201,100 | ▼ | -0.12% |
| 2024-03-25 | 5406 | 神戸鋼 | 1,843,666 | 0.46% | 2,148 | 2,187 | 2,121 | 2,167 | 10,826,600 | ▼ | -0.10% |
| 2024-03-26 | 5406 | 神戸鋼 | 2,108,062 | 0.53% | 2,175 | 2,180 | 2,129 | 2,139 | 7,121,500 | ▲ | 0.07% |
| 2024-03-27 | 5406 | 神戸鋼 | 2,391,324 | 0.60% | 2,144 | 2,152 | 2,118 | 2,122 | 9,084,800 | ▲ | 0.06% |
| 2024-03-29 | 5406 | 神戸鋼 | 2,136,566 | 0.53% | 2,042 | 2,065 | 2,021 | 2,056 | 5,119,800 | ▼ | -0.06% |
| 2024-04-03 | 5406 | 神戸鋼 | 2,383,987 | 0.60% | 1,991 | 2,036 | 1,978 | 2,016 | 4,778,000 | ▲ | 0.06% |
| 2024-04-15 | 5406 | 神戸鋼 | 2,849,708 | 0.71% | 1,960 | 1,975 | 1,949 | 1,973 | 3,283,200 | ▲ | 0.10% |
| 2024-04-16 | 5406 | 神戸鋼 | 3,338,242 | 0.84% | 1,960 | 1,973 | 1,900 | 1,902 | 6,115,600 | ▲ | 0.13% |
| 2024-04-22 | 5406 | 神戸鋼 | 3,087,338 | 0.77% | 1,905 | 1,933 | 1,896 | 1,907 | 3,679,500 | ▼ | -0.06% |
| 2024-04-25 | 5406 | 神戸鋼 | 3,340,323 | 0.84% | 1,906 | 1,917 | 1,880 | 1,880 | 4,546,900 | ▲ | 0.06% |
| 2024-05-08 | 5406 | 神戸鋼 | 3,144,488 | 0.79% | 1,906 | 1,914 | 1,862 | 1,869 | 5,450,200 | ▼ | -0.04% |
| 2024-05-10 | 5406 | 神戸鋼 | 1,985,271 | 0.50% | 1,980 | 2,026 | 1,943 | 1,983 | 18,743,100 | ▼ | -0.29% |
| 2024-05-13 | 5406 | 神戸鋼 | 1,143,486 | 0.28% | 1,984 | 1,989 | 1,887 | 1,888 | 7,852,600 | ▼ | -0.21% |
| 2024-07-22 | 5406 | 神戸鋼 | 2,090,086 | 0.52% | 1,962 | 1,973 | 1,923 | 1,923 | 3,293,700 | ▲ | 0.03% |
| 2024-07-30 | 5406 | 神戸鋼 | 1,976,694 | 0.49% | 1,850 | 1,866 | 1,846 | 1,854 | 2,406,700 | ▼ | -0.03% |
| 2024-08-01 | 5406 | 神戸鋼 | 2,144,459 | 0.54% | 1,870 | 1,870 | 1,801 | 1,822 | 4,376,300 | ▲ | 0.05% |
| 2024-08-05 | 5406 | 神戸鋼 | 1,897,162 | 0.47% | 1,568 | 1,613 | 1,445 | 1,477 | 10,309,200 | ▼ | -0.07% |
| 2024-08-07 | 5406 | 神戸鋼 | 2,039,426 | 0.51% | 1,600 | 1,714 | 1,585 | 1,671 | 6,348,300 | ▲ | 0.04% |
| 2024-08-09 | 5406 | 神戸鋼 | 1,887,422 | 0.47% | 1,631 | 1,656 | 1,606 | 1,630 | 5,393,500 | ▼ | -0.04% |
| 2024-08-29 | 5406 | 神戸鋼 | 2,015,184 | 0.50% | 1,759 | 1,779 | 1,748 | 1,779 | 4,383,500 | ▲ | 0.13% |
| 2024-08-30 | 5406 | 神戸鋼 | 1,949,802 | 0.49% | 1,793 | 1,795 | 1,775 | 1,789 | 3,073,200 | ▼ | -0.01% |
| 2024-09-03 | 5406 | 神戸鋼 | 2,059,716 | 0.51% | 1,802 | 1,804 | 1,785 | 1,788 | 2,143,700 | ▲ | 0.02% |
| 2024-09-05 | 5406 | 神戸鋼 | 2,416,724 | 0.60% | 1,695 | 1,750 | 1,688 | 1,715 | 3,386,200 | ▲ | 0.08% |
| 2024-09-25 | 5406 | 神戸鋼 | 2,360,486 | 0.59% | 1,750 | 1,758 | 1,732 | 1,753 | 3,499,500 | ▼ | -0.01% |
| 2024-10-01 | 5406 | 神戸鋼 | 1,830,388 | 0.46% | 1,708 | 1,719 | 1,696 | 1,711 | 3,399,000 | ▼ | -0.12% |
| 2024-10-03 | 5406 | 神戸鋼 | 2,020,810 | 0.50% | 1,760 | 1,762 | 1,725 | 1,725 | 1,956,200 | ▲ | 0.03% |
| 2024-10-04 | 5406 | 神戸鋼 | 1,955,465 | 0.49% | 1,725 | 1,731 | 1,716 | 1,731 | 1,439,200 | ▼ | -0.01% |
| 2024-10-08 | 5406 | 神戸鋼 | 2,074,725 | 0.52% | 1,729 | 1,732 | 1,690 | 1,697 | 2,143,700 | ▲ | 0.03% |
| 2024-10-25 | 5406 | 神戸鋼 | 3,713,120 | 0.93% | 1,621 | 1,640 | 1,607 | 1,615 | 1,829,700 | ▲ | 0.41% |
| 2024-10-28 | 5406 | 神戸鋼 | 3,563,232 | 0.89% | 1,598 | 1,642 | 1,591 | 1,640 | 2,000,700 | ▼ | -0.04% |
| 2024-11-07 | 5406 | 神戸鋼 | 3,147,939 | 0.79% | 1,680 | 1,723 | 1,678 | 1,721 | 3,064,900 | ▼ | -0.09% |
| 2024-11-15 | 5406 | 神戸鋼 | 3,604,559 | 0.90% | 1,617 | 1,629 | 1,612 | 1,612 | 1,715,300 | ▲ | 0.10% |
| 2024-11-19 | 5406 | 神戸鋼 | 3,558,384 | 0.89% | 1,644 | 1,652 | 1,629 | 1,642 | 1,347,400 | ▼ | -0.01% |
| 2024-11-20 | 5406 | 神戸鋼 | 3,639,016 | 0.91% | 1,640 | 1,646 | 1,618 | 1,621 | 1,671,500 | ▲ | 0.02% |
| 2024-11-26 | 5406 | 神戸鋼 | 4,164,630 | 1.05% | 1,612 | 1,614 | 1,572 | 1,583 | 3,743,100 | ▲ | 0.14% |
| 2024-11-28 | 5406 | 神戸鋼 | 3,816,958 | 0.96% | 1,543 | 1,562 | 1,543 | 1,551 | 3,288,900 | ▼ | -0.09% |
| 2024-12-05 | 5406 | 神戸鋼 | 3,510,571 | 0.88% | 1,540 | 1,542 | 1,520 | 1,523 | 3,646,000 | ▼ | -0.07% |
| 2024-12-09 | 5406 | 神戸鋼 | 3,623,812 | 0.91% | 1,529 | 1,538 | 1,517 | 1,517 | 2,498,700 | ▲ | 0.03% |
| 2024-12-10 | 5406 | 神戸鋼 | 3,536,199 | 0.89% | 1,532 | 1,555 | 1,527 | 1,527 | 3,233,700 | ▼ | -0.02% |
| 2024-12-12 | 5406 | 神戸鋼 | 3,648,779 | 0.92% | 1,534 | 1,535 | 1,522 | 1,526 | 2,502,900 | ▲ | 0.03% |
| 2024-12-17 | 5406 | 神戸鋼 | 4,066,720 | 1.02% | 1,503 | 1,513 | 1,493 | 1,493 | 2,732,800 | ▲ | 0.09% |
| 2024-12-19 | 5406 | 神戸鋼 | 3,767,845 | 0.95% | 1,475 | 1,490 | 1,467 | 1,478 | 3,390,000 | ▼ | -0.07% |
| 2024-12-24 | 5406 | 神戸鋼 | 3,451,401 | 0.87% | 1,477 | 1,514 | 1,476 | 1,511 | 4,242,500 | ▼ | -0.07% |
| 2024-12-26 | 5406 | 神戸鋼 | 3,108,001 | 0.78% | 1,511 | 1,545 | 1,511 | 1,543 | 3,697,000 | ▼ | -0.08% |
| 2025-01-07 | 5406 | 神戸鋼 | 3,266,076 | 0.82% | 1,589 | 1,590 | 1,569 | 1,580 | 2,574,700 | ▲ | 0.03% |
| 2025-01-21 | 5406 | 神戸鋼 | 3,627,273 | 0.91% | 1,600 | 1,603 | 1,582 | 1,589 | 1,834,100 | ▲ | 0.09% |
| 2025-01-24 | 5406 | 神戸鋼 | 3,530,588 | 0.89% | 1,595 | 1,607 | 1,591 | 1,598 | 1,835,000 | ▼ | -0.02% |
| 2025-01-30 | 5406 | 神戸鋼 | 3,596,487 | 0.90% | 1,665 | 1,669 | 1,638 | 1,655 | 2,822,300 | ▲ | 0.01% |
| 2025-01-30 | 5406 | 神戸鋼 | 3,596,487 | 0.90% | 1,665 | 1,669 | 1,638 | 1,655 | 2,822,300 | ▲ | 0.01% |
| 2025-02-03 | 5406 | 神戸鋼 | 4,094,043 | 1.03% | 1,628 | 1,629 | 1,610 | 1,616 | 3,113,500 | ▲ | 0.13% |
| 2025-02-03 | 5406 | 神戸鋼 | 4,094,043 | 1.03% | 1,628 | 1,629 | 1,610 | 1,616 | 3,113,500 | ▲ | 0.13% |
| 2025-02-07 | 5406 | 神戸鋼 | 3,383,757 | 0.85% | 1,635 | 1,800 | 1,625 | 1,775 | 14,136,700 | ▼ | -0.18% |
| 2025-02-07 | 5406 | 神戸鋼 | 3,383,757 | 0.85% | 1,635 | 1,800 | 1,625 | 1,775 | 14,136,700 | ▼ | -0.18% |
| 2025-02-10 | 5406 | 神戸鋼 | 3,094,656 | 0.78% | 1,754 | 1,793 | 1,735 | 1,787 | 6,299,000 | ▼ | -0.06% |
| 2025-02-10 | 5406 | 神戸鋼 | 3,094,656 | 0.78% | 1,754 | 1,793 | 1,735 | 1,787 | 6,299,000 | ▼ | -0.06% |
| 2025-02-12 | 5406 | 神戸鋼 | 3,496,868 | 0.88% | 1,787 | 1,800 | 1,728 | 1,730 | 6,398,500 | ▲ | 0.09% |
| 2025-02-12 | 5406 | 神戸鋼 | 3,496,868 | 0.88% | 1,787 | 1,800 | 1,728 | 1,730 | 6,398,500 | ▲ | 0.09% |
| 2025-02-13 | 5406 | 神戸鋼 | 519,379 | 0.13% | 1,725 | 1,726 | 1,706 | 1,712 | 7,063,200 | ▼ | -0.75% |
| 2025-02-25 | 5406 | 神戸鋼 | 2,313,888 | 0.58% | 1,756 | 1,772 | 1,746 | 1,767 | 3,104,300 | ▲ | 0.17% |
| 2025-02-28 | 5406 | 神戸鋼 | 2,579,167 | 0.65% | 1,784 | 1,788 | 1,762 | 1,770 | 2,808,400 | ▲ | 0.07% |
| 2025-03-04 | 5406 | 神戸鋼 | 2,981,592 | 0.75% | 1,786 | 1,789 | 1,769 | 1,784 | 3,407,700 | ▲ | 0.09% |
| 2025-03-05 | 5406 | 神戸鋼 | 2,678,586 | 0.67% | 1,784 | 1,815 | 1,778 | 1,815 | 4,771,400 | ▼ | -0.07% |
| 2025-03-10 | 5406 | 神戸鋼 | 2,987,846 | 0.75% | 1,890 | 1,898 | 1,862 | 1,871 | 4,390,300 | ▲ | 0.07% |
| 2025-03-13 | 5406 | 神戸鋼 | 3,310,713 | 0.83% | 1,836 | 1,845 | 1,821 | 1,823 | 3,311,700 | ▲ | 0.07% |
| 2025-03-18 | 5406 | 神戸鋼 | 3,163,540 | 0.79% | 1,890 | 1,897 | 1,875 | 1,884 | 3,264,800 | ▼ | -0.03% |
| 2025-03-21 | 5406 | 神戸鋼 | 3,922,096 | 0.98% | 1,890 | 1,900 | 1,869 | 1,869 | 10,356,000 | ▲ | 0.18% |
| 2025-03-24 | 5406 | 神戸鋼 | 4,176,495 | 1.05% | 1,884 | 1,884 | 1,849 | 1,863 | 4,399,700 | ▲ | 0.07% |
| 2025-03-27 | 5406 | 神戸鋼 | 4,406,283 | 1.11% | 1,855 | 1,862 | 1,843 | 1,853 | 6,177,900 | ▲ | 0.06% |
| 2025-03-28 | 5406 | 神戸鋼 | 4,314,692 | 1.08% | 1,790 | 1,815 | 1,777 | 1,790 | 5,746,700 | ▼ | -0.03% |
| 2025-04-03 | 5406 | 神戸鋼 | 3,761,224 | 0.94% | 1,636 | 1,680 | 1,634 | 1,674 | 5,283,200 | ▼ | -0.14% |
| 2025-04-04 | 5406 | 神戸鋼 | 4,604,149 | 1.16% | 1,636 | 1,649 | 1,572 | 1,614 | 5,855,400 | ▲ | 0.21% |
| 2025-04-08 | 5406 | 神戸鋼 | 4,078,838 | 1.02% | 1,555 | 1,598 | 1,537 | 1,550 | 5,290,800 | ▼ | -0.13% |
| 2025-04-10 | 5406 | 神戸鋼 | 3,622,869 | 0.91% | 1,620 | 1,630 | 1,576 | 1,603 | 4,627,500 | ▼ | -0.10% |
| 2025-04-16 | 5406 | 神戸鋼 | 3,165,259 | 0.79% | 1,600 | 1,609 | 1,576 | 1,584 | 2,951,700 | ▼ | -0.12% |
| 2024-07-23 | 5408 | 中山鋼 | 328,451 | 0.52% | 935 | 938 | 923 | 925 | 289,800 | ▲ | 0.12% |
| 2024-07-24 | 5408 | 中山鋼 | 313,921 | 0.49% | 926 | 934 | 922 | 924 | 328,400 | ▼ | -0.03% |
| 2024-07-25 | 5408 | 中山鋼 | 319,510 | 0.50% | 919 | 922 | 907 | 910 | 362,700 | ▲ | 0.01% |
| 2024-07-29 | 5408 | 中山鋼 | 310,614 | 0.49% | 926 | 943 | 924 | 938 | 400,300 | ▼ | -0.01% |
| 2024-08-02 | 5408 | 中山鋼 | 352,151 | 0.55% | 900 | 906 | 877 | 879 | 751,100 | ▲ | 0.06% |
| 2024-08-05 | 5408 | 中山鋼 | 306,089 | 0.48% | 834 | 836 | 738 | 749 | 1,153,000 | ▼ | -0.07% |
| 2024-08-08 | 5408 | 中山鋼 | 328,118 | 0.52% | 827 | 847 | 810 | 812 | 678,800 | ▲ | 0.04% |
| 2024-08-09 | 5408 | 中山鋼 | 292,854 | 0.46% | 827 | 831 | 813 | 824 | 461,200 | ▼ | -0.06% |
| 2024-11-20 | 5411 | ＪＦＥ | 3,215,299 | 0.50% | 1,774 | 1,776 | 1,744 | 1,748 | 4,089,000 | ▲ | 0.08% |
| 2024-11-26 | 5411 | ＪＦＥ | 3,870,673 | 0.60% | 1,745 | 1,749 | 1,707 | 1,717 | 5,487,500 | ▲ | 0.09% |
| 2024-11-28 | 5411 | ＪＦＥ | 3,609,113 | 0.56% | 1,698 | 1,722 | 1,697 | 1,715 | 3,317,300 | ▼ | -0.03% |
| 2024-12-04 | 5411 | ＪＦＥ | 4,117,135 | 0.64% | 1,739 | 1,740 | 1,713 | 1,731 | 5,007,300 | ▲ | 0.07% |
| 2024-12-10 | 5411 | ＪＦＥ | 3,734,327 | 0.58% | 1,740 | 1,769 | 1,734 | 1,743 | 5,959,400 | ▼ | -0.06% |
| 2024-12-16 | 5411 | ＪＦＥ | 4,458,092 | 0.69% | 1,713 | 1,714 | 1,687 | 1,687 | 5,854,200 | ▲ | 0.10% |
| 2024-12-17 | 5411 | ＪＦＥ | 4,476,404 | 0.70% | 1,687 | 1,696 | 1,668 | 1,668 | 4,862,500 | ▲ | 0.01% |
| 2024-12-18 | 5411 | ＪＦＥ | 4,270,551 | 0.66% | 1,662 | 1,674 | 1,662 | 1,665 | 3,806,500 | ▼ | -0.03% |
| 2024-12-24 | 5411 | ＪＦＥ | 3,557,045 | 0.55% | 1,680 | 1,703 | 1,679 | 1,702 | 4,307,500 | ▼ | -0.10% |
| 2024-12-27 | 5411 | ＪＦＥ | 3,141,437 | 0.49% | 1,749 | 1,770 | 1,741 | 1,769 | 3,986,000 | ▼ | -0.06% |
| 2025-01-10 | 5411 | ＪＦＥ | 3,221,449 | 0.50% | 1,745 | 1,753 | 1,732 | 1,735 | 2,804,000 | ▲ | 0.01% |
| 2025-01-14 | 5411 | ＪＦＥ | 3,012,185 | 0.47% | 1,750 | 1,752 | 1,715 | 1,726 | 2,916,400 | ▼ | -0.03% |
| 2025-03-14 | 5411 | ＪＦＥ | 3,209,721 | 0.50% | 1,955 | 1,966 | 1,941 | 1,953 | 3,576,600 | ▲ | 0.02% |
| 2025-03-17 | 5411 | ＪＦＥ | 3,006,783 | 0.47% | 1,970 | 1,984 | 1,966 | 1,979 | 3,451,900 | ▼ | -0.03% |
| 2025-03-21 | 5411 | ＪＦＥ | 3,514,604 | 0.54% | 1,987 | 2,009 | 1,972 | 1,990 | 6,171,600 | ▲ | 0.07% |
| 2025-03-24 | 5411 | ＪＦＥ | 3,873,731 | 0.60% | 1,989 | 1,990 | 1,953 | 1,960 | 4,094,700 | ▲ | 0.05% |
| 2025-03-26 | 5411 | ＪＦＥ | 3,799,391 | 0.59% | 1,959 | 1,971 | 1,955 | 1,968 | 3,181,900 | ▼ | -0.01% |
| 2025-04-04 | 5411 | ＪＦＥ | 4,712,296 | 0.73% | 1,733 | 1,743 | 1,672 | 1,708 | 10,104,800 | ▲ | 0.14% |
| 2025-04-07 | 5411 | ＪＦＥ | 4,438,323 | 0.69% | 1,590 | 1,603 | 1,556 | 1,561 | 13,099,800 | ▼ | -0.04% |
| 2025-04-10 | 5411 | ＪＦＥ | 3,721,228 | 0.58% | 1,701 | 1,710 | 1,652 | 1,669 | 7,566,100 | ▼ | -0.10% |
| 2025-04-11 | 5411 | ＪＦＥ | 3,944,091 | 0.61% | 1,619 | 1,666 | 1,604 | 1,661 | 4,513,100 | ▲ | 0.03% |
| 2025-04-14 | 5411 | ＪＦＥ | 3,765,495 | 0.58% | 1,681 | 1,690 | 1,666 | 1,676 | 4,025,800 | ▼ | -0.03% |
| 2024-03-04 | 5476 | 高周波 | 118,400 | 0.80% | 613 | 613 | 601 | 606 | 72,300 | ▲ | 0.04% |
| 2024-03-05 | 5476 | 高周波 | 109,600 | 0.74% | 610 | 620 | 608 | 620 | 84,200 | ▼ | -0.06% |
| 2024-03-08 | 5476 | 高周波 | 122,400 | 0.83% | 607 | 612 | 603 | 608 | 51,300 | ▲ | 0.08% |
| 2024-03-26 | 5476 | 高周波 | 132,300 | 0.90% | 575 | 582 | 570 | 571 | 94,900 | ▲ | 0.07% |
| 2024-03-27 | 5476 | 高周波 | 128,500 | 0.87% | 572 | 587 | 572 | 585 | 76,200 | ▼ | -0.03% |
| 2024-03-28 | 5476 | 高周波 | 137,400 | 0.93% | 541 | 554 | 534 | 542 | 195,900 | ▲ | 0.06% |
| 2024-04-04 | 5476 | 高周波 | 131,200 | 0.89% | 512 | 512 | 503 | 509 | 36,600 | ▼ | -0.04% |
| 2024-04-16 | 5476 | 高周波 | 135,500 | 0.92% | 501 | 501 | 485 | 489 | 87,400 | ▲ | 0.03% |
| 2024-04-26 | 5476 | 高周波 | 131,900 | 0.89% | 483 | 492 | 475 | 483 | 136,900 | ▼ | -0.03% |
| 2024-04-30 | 5476 | 高周波 | 136,400 | 0.92% | 446 | 463 | 446 | 451 | 231,000 | ▲ | 0.03% |
| 2024-05-07 | 5476 | 高周波 | 124,700 | 0.84% | 454 | 462 | 454 | 459 | 77,400 | ▼ | -0.08% |
| 2024-05-15 | 5476 | 高周波 | 115,500 | 0.78% | 448 | 455 | 446 | 446 | 59,900 | ▼ | -0.05% |
| 2024-05-16 | 5476 | 高周波 | 100,600 | 0.68% | 447 | 447 | 419 | 425 | 356,400 | ▼ | -0.09% |
| 2024-05-21 | 5476 | 高周波 | 104,000 | 0.70% | 443 | 445 | 436 | 436 | 54,200 | ▲ | 0.01% |
| 2024-05-29 | 5476 | 高周波 | 123,900 | 0.84% | 456 | 456 | 441 | 441 | 77,800 | ▲ | 0.14% |
| 2024-06-06 | 5476 | 高周波 | 133,700 | 0.91% | 448 | 449 | 441 | 445 | 36,100 | ▲ | 0.07% |
| 2024-06-07 | 5476 | 高周波 | 130,300 | 0.88% | 447 | 447 | 443 | 445 | 27,400 | ▼ | -0.03% |
| 2024-06-11 | 5476 | 高周波 | 136,000 | 0.92% | 458 | 474 | 458 | 465 | 103,600 | ▲ | 0.04% |
| 2024-06-13 | 5476 | 高周波 | 151,700 | 1.03% | 472 | 472 | 456 | 456 | 40,800 | ▲ | 0.10% |
| 2024-06-18 | 5476 | 高周波 | 145,100 | 0.98% | 459 | 462 | 455 | 457 | 16,000 | ▼ | -0.05% |
| 2024-06-28 | 5476 | 高周波 | 149,500 | 1.01% | 494 | 499 | 490 | 495 | 67,500 | ▲ | 0.03% |
| 2024-07-02 | 5476 | 高周波 | 163,000 | 1.10% | 493 | 495 | 486 | 487 | 40,000 | ▲ | 0.09% |
| 2024-07-03 | 5476 | 高周波 | 159,800 | 1.08% | 488 | 492 | 485 | 486 | 41,300 | ▼ | -0.02% |
| 2024-07-05 | 5476 | 高周波 | 165,000 | 1.12% | 490 | 490 | 476 | 476 | 43,700 | ▲ | 0.04% |
| 2024-07-09 | 5476 | 高周波 | 180,200 | 1.22% | 474 | 486 | 468 | 476 | 107,700 | ▲ | 0.09% |
| 2024-07-19 | 5476 | 高周波 | 192,900 | 1.31% | 480 | 480 | 466 | 468 | 98,600 | ▲ | 0.09% |
| 2024-07-24 | 5476 | 高周波 | 214,500 | 1.46% | 462 | 462 | 450 | 450 | 39,100 | ▲ | 0.14% |
| 2024-07-25 | 5476 | 高周波 | 220,500 | 1.50% | 446 | 448 | 441 | 443 | 59,100 | ▲ | 0.04% |
| 2024-07-26 | 5476 | 高周波 | 215,800 | 1.46% | 443 | 448 | 442 | 442 | 22,100 | ▼ | -0.04% |
| 2024-08-02 | 5476 | 高周波 | 224,200 | 1.52% | 466 | 470 | 438 | 438 | 116,700 | ▲ | 0.06% |
| 2024-08-06 | 5476 | 高周波 | 215,600 | 1.46% | 351 | 374 | 343 | 349 | 196,500 | ▼ | -0.06% |
| 2024-08-08 | 5476 | 高周波 | 196,800 | 1.33% | 371 | 395 | 370 | 377 | 95,000 | ▼ | -0.12% |
| 2024-08-19 | 5476 | 高周波 | 211,600 | 1.44% | 403 | 408 | 400 | 403 | 36,500 | ▲ | 0.10% |
| 2024-08-29 | 5476 | 高周波 | 205,900 | 1.40% | 408 | 413 | 407 | 409 | 14,300 | ▲ | 0.01% |
| 2024-08-30 | 5476 | 高周波 | 204,400 | 1.39% | 410 | 416 | 410 | 412 | 15,800 | ▼ | -0.01% |
| 2024-09-02 | 5476 | 高周波 | 208,500 | 1.41% | 415 | 415 | 409 | 411 | 15,300 | ▲ | 0.02% |
| 2024-09-09 | 5476 | 高周波 | 202,600 | 1.37% | 399 | 400 | 392 | 400 | 18,400 | ▼ | -0.03% |
| 2024-09-13 | 5476 | 高周波 | 188,700 | 1.28% | 387 | 393 | 382 | 393 | 32,100 | ▼ | -0.09% |
| 2024-10-24 | 5476 | 高周波 | 173,900 | 1.18% | 375 | 384 | 371 | 384 | 16,200 | ▼ | -0.10% |
| 2024-10-29 | 5476 | 高周波 | 159,000 | 1.08% | 386 | 403 | 386 | 403 | 29,200 | ▼ | -0.09% |
| 2024-10-30 | 5476 | 高周波 | 162,800 | 1.10% | 402 | 402 | 376 | 376 | 104,500 | ▲ | 0.02% |
| 2024-10-31 | 5476 | 高周波 | 160,800 | 1.09% | 382 | 393 | 371 | 393 | 30,400 | ▼ | -0.01% |
| 2024-11-01 | 5476 | 高周波 | 161,600 | 1.10% | 397 | 397 | 376 | 388 | 33,800 | ▲ | 0.01% |
| 2024-11-06 | 5476 | 高周波 | 160,600 | 1.09% | 388 | 388 | 383 | 386 | 15,400 | ▼ | -0.01% |
| 2024-11-07 | 5476 | 高周波 | 161,600 | 1.10% | 386 | 401 | 386 | 396 | 42,800 | ▲ | 0.01% |
| 2025-01-31 | 5476 | 高周波 | 160,700 | 1.09% | 358 | 360 | 354 | 354 | 49,500 | ▼ | -0.01% |
| 2025-01-31 | 5476 | 高周波 | 160,700 | 1.09% | 358 | 360 | 354 | 354 | 49,500 | ▼ | -0.01% |
| 2025-02-14 | 5476 | 高周波 | 146,800 | 0.99% | 374 | 382 | 371 | 375 | 21,000 | ▼ | -0.10% |
| 2025-03-10 | 5476 | 高周波 | 132,000 | 0.89% | 370 | 375 | 370 | 374 | 9,100 | ▼ | -0.09% |
| 2025-04-04 | 5476 | 高周波 | 132,500 | 0.90% | 338 | 338 | 302 | 311 | 73,600 | ▲ | 0.01% |
| 2025-04-07 | 5476 | 高周波 | 131,500 | 0.89% | 305 | 310 | 262 | 288 | 98,600 | ▼ | -0.01% |
| 2024-07-19 | 5535 | ミガロＨＤ | 87,000 | 0.59% | 2,000 | 2,032 | 1,957 | 1,957 | 199,700 | ▲ | 0.18% |
| 2024-07-22 | 5535 | ミガロＨＤ | 65,800 | 0.44% | 1,940 | 1,946 | 1,566 | 1,630 | 922,500 | ▼ | -0.14% |
| 2024-08-07 | 5535 | ミガロＨＤ | 104,000 | 0.70% | 931 | 1,100 | 911 | 1,065 | 556,900 | ▲ | 0.44% |
| 2024-08-08 | 5535 | ミガロＨＤ | 0 | 0.00% | 1,155 | 1,365 | 1,146 | 1,365 | 921,800 | ▼ | -0.70% |
| 2024-04-09 | 5572 | リッジアイ | 20,900 | 0.55% | 2,234 | 2,331 | 2,095 | 2,095 | 159,300 | ▲ | 0.20% |
| 2024-04-10 | 5572 | リッジアイ | 17,900 | 0.47% | 2,115 | 2,258 | 2,106 | 2,239 | 82,800 | ▼ | -0.08% |
| 2024-09-13 | 5572 | リッジアイ | 22,100 | 0.57% | 2,031 | 2,035 | 1,919 | 1,920 | 63,600 | ▼ | -0.03% |
| 2024-09-18 | 5572 | リッジアイ | 18,700 | 0.48% | 1,995 | 2,038 | 1,941 | 1,946 | 36,100 | ▼ | -0.08% |
| 2024-11-26 | 5572 | リッジアイ | 20,800 | 0.53% | 2,285 | 2,298 | 2,212 | 2,260 | 16,200 | ▲ | 0.12% |
| 2024-12-02 | 5572 | リッジアイ | 24,400 | 0.63% | 2,222 | 2,230 | 2,169 | 2,197 | 11,100 | ▲ | 0.09% |
| 2024-12-06 | 5572 | リッジアイ | 27,600 | 0.71% | 2,127 | 2,146 | 2,082 | 2,121 | 19,500 | ▲ | 0.07% |
| 2024-12-13 | 5572 | リッジアイ | 35,400 | 0.91% | 2,127 | 2,182 | 2,100 | 2,182 | 28,300 | ▲ | 0.20% |
| 2024-12-16 | 5572 | リッジアイ | 16,700 | 0.43% | 2,511 | 2,682 | 2,502 | 2,682 | 452,100 | ▼ | -0.48% |
| 2025-03-13 | 5572 | リッジアイ | 31,000 | 0.79% | 2,904 | 2,922 | 2,752 | 2,790 | 116,800 | ▲ | 0.57% |
| 2025-03-14 | 5572 | リッジアイ | 23,900 | 0.61% | 2,793 | 2,819 | 2,629 | 2,751 | 158,300 | ▼ | -0.18% |
| 2025-03-17 | 5572 | リッジアイ | 15,100 | 0.38% | 2,795 | 2,810 | 2,678 | 2,763 | 85,000 | ▼ | -0.23% |
| 2025-03-25 | 5572 | リッジアイ | 21,600 | 0.55% | 2,600 | 2,657 | 2,600 | 2,657 | 31,600 | ▲ | 0.07% |
| 2025-03-26 | 5572 | リッジアイ | 17,200 | 0.44% | 2,660 | 2,660 | 2,550 | 2,577 | 40,000 | ▼ | -0.11% |
| 2024-03-01 | 5574 | ＡＢＥＪＡ | 79,800 | 0.87% | 5,020 | 5,070 | 4,945 | 5,010 | 232,800 | ▼ | -0.05% |
| 2024-03-04 | 5574 | ＡＢＥＪＡ | 82,500 | 0.90% | 5,070 | 5,190 | 4,940 | 4,975 | 455,700 | ▲ | 0.03% |
| 2024-03-05 | 5574 | ＡＢＥＪＡ | 44,200 | 0.48% | 5,020 | 5,680 | 4,965 | 5,680 | 1,303,200 | ▼ | -0.42% |
| 2024-03-06 | 5574 | ＡＢＥＪＡ | 50,700 | 0.55% | 5,500 | 6,160 | 5,460 | 5,550 | 1,300,800 | ▲ | 0.07% |
| 2024-03-07 | 5574 | ＡＢＥＪＡ | 61,100 | 0.67% | 5,640 | 5,640 | 5,130 | 5,200 | 695,700 | ▲ | 0.12% |
| 2024-03-11 | 5574 | ＡＢＥＪＡ | 34,700 | 0.38% | 4,405 | 4,560 | 4,170 | 4,315 | 643,900 | ▼ | -0.29% |
| 2024-03-12 | 5574 | ＡＢＥＪＡ | 49,500 | 0.54% | 4,105 | 4,665 | 4,080 | 4,655 | 596,000 | ▲ | 0.16% |
| 2024-03-14 | 5574 | ＡＢＥＪＡ | 60,000 | 0.65% | 4,455 | 4,620 | 4,320 | 4,385 | 260,300 | ▲ | 0.10% |
| 2024-03-22 | 5574 | ＡＢＥＪＡ | 65,000 | 0.70% | 4,460 | 4,470 | 4,330 | 4,385 | 140,500 | ▲ | 0.04% |
| 2024-03-26 | 5574 | ＡＢＥＪＡ | 62,800 | 0.68% | 4,215 | 4,245 | 4,160 | 4,200 | 134,200 | ▼ | -0.01% |
| 2024-04-04 | 5574 | ＡＢＥＪＡ | 65,900 | 0.71% | 3,615 | 3,690 | 3,550 | 3,600 | 148,100 | ▲ | 0.02% |
| 2024-04-05 | 5574 | ＡＢＥＪＡ | 63,400 | 0.69% | 3,530 | 3,575 | 3,450 | 3,520 | 124,200 | ▼ | -0.02% |
| 2024-04-08 | 5574 | ＡＢＥＪＡ | 65,500 | 0.71% | 3,515 | 3,565 | 3,465 | 3,515 | 145,900 | ▲ | 0.02% |
| 2024-04-10 | 5574 | ＡＢＥＪＡ | 83,600 | 0.91% | 3,590 | 3,620 | 3,380 | 3,390 | 369,500 | ▲ | 0.20% |
| 2024-04-11 | 5574 | ＡＢＥＪＡ | 80,100 | 0.87% | 3,390 | 3,390 | 3,295 | 3,310 | 289,800 | ▼ | -0.04% |
| 2024-04-15 | 5574 | ＡＢＥＪＡ | 84,500 | 0.92% | 3,590 | 3,600 | 3,345 | 3,525 | 470,700 | ▲ | 0.05% |
| 2024-04-25 | 5574 | ＡＢＥＪＡ | 81,100 | 0.88% | 3,310 | 3,315 | 3,190 | 3,200 | 110,300 | ▼ | -0.04% |
| 2024-04-30 | 5574 | ＡＢＥＪＡ | 71,700 | 0.78% | 3,155 | 3,190 | 3,100 | 3,100 | 95,500 | ▼ | -0.09% |
| 2024-05-07 | 5574 | ＡＢＥＪＡ | 62,300 | 0.68% | 3,400 | 3,540 | 3,360 | 3,540 | 340,700 | ▼ | -0.09% |
| 2024-05-08 | 5574 | ＡＢＥＪＡ | 76,400 | 0.83% | 3,470 | 3,710 | 3,430 | 3,630 | 404,200 | ▲ | 0.14% |
| 2024-05-10 | 5574 | ＡＢＥＪＡ | 68,400 | 0.74% | 3,400 | 3,435 | 3,325 | 3,355 | 100,000 | ▼ | -0.08% |
| 2024-05-13 | 5574 | ＡＢＥＪＡ | 63,500 | 0.69% | 3,395 | 3,425 | 3,320 | 3,385 | 78,700 | ▼ | -0.05% |
| 2024-05-15 | 5574 | ＡＢＥＪＡ | 66,500 | 0.72% | 3,430 | 3,430 | 3,290 | 3,295 | 68,400 | ▲ | 0.03% |
| 2024-05-21 | 5574 | ＡＢＥＪＡ | 80,800 | 0.88% | 3,420 | 3,465 | 3,295 | 3,310 | 112,100 | ▲ | 0.16% |
| 2024-05-22 | 5574 | ＡＢＥＪＡ | 86,900 | 0.94% | 3,300 | 3,310 | 3,215 | 3,240 | 69,200 | ▲ | 0.05% |
| 2024-05-24 | 5574 | ＡＢＥＪＡ | 92,500 | 1.01% | 3,100 | 3,205 | 3,080 | 3,150 | 74,300 | ▲ | 0.07% |
| 2024-05-29 | 5574 | ＡＢＥＪＡ | 101,500 | 1.10% | 3,130 | 3,135 | 2,950 | 2,951 | 177,400 | ▲ | 0.09% |
| 2024-05-30 | 5574 | ＡＢＥＪＡ | 100,600 | 1.09% | 2,901 | 3,075 | 2,900 | 3,010 | 128,500 | ▼ | -0.01% |
| 2024-06-03 | 5574 | ＡＢＥＪＡ | 103,200 | 1.12% | 3,105 | 3,110 | 3,040 | 3,050 | 38,300 | ▲ | 0.03% |
| 2024-06-14 | 5574 | ＡＢＥＪＡ | 111,900 | 1.22% | 3,000 | 3,105 | 2,987 | 3,025 | 76,200 | ▲ | 0.09% |
| 2024-06-17 | 5574 | ＡＢＥＪＡ | 104,800 | 1.14% | 3,020 | 3,020 | 2,855 | 2,865 | 160,600 | ▼ | -0.08% |
| 2024-06-19 | 5574 | ＡＢＥＪＡ | 112,900 | 1.23% | 2,875 | 2,964 | 2,828 | 2,828 | 117,400 | ▲ | 0.09% |
| 2024-06-21 | 5574 | ＡＢＥＪＡ | 102,900 | 1.12% | 2,878 | 3,030 | 2,877 | 3,000 | 156,300 | ▼ | -0.10% |
| 2024-06-28 | 5574 | ＡＢＥＪＡ | 113,700 | 1.24% | 3,080 | 3,110 | 3,025 | 3,025 | 57,000 | ▲ | 0.11% |
| 2024-07-01 | 5574 | ＡＢＥＪＡ | 122,700 | 1.33% | 3,065 | 3,065 | 2,990 | 3,005 | 51,600 | ▲ | 0.09% |
| 2024-07-03 | 5574 | ＡＢＥＪＡ | 129,600 | 1.41% | 2,996 | 3,010 | 2,975 | 2,989 | 30,400 | ▲ | 0.07% |
| 2024-07-09 | 5574 | ＡＢＥＪＡ | 140,300 | 1.53% | 2,938 | 3,005 | 2,930 | 2,980 | 97,400 | ▲ | 0.12% |
| 2024-07-10 | 5574 | ＡＢＥＪＡ | 149,600 | 1.63% | 3,030 | 3,040 | 2,910 | 2,935 | 130,000 | ▲ | 0.09% |
| 2024-07-12 | 5574 | ＡＢＥＪＡ | 139,100 | 1.51% | 2,772 | 3,070 | 2,761 | 2,930 | 464,300 | ▼ | -0.11% |
| 2024-07-17 | 5574 | ＡＢＥＪＡ | 109,900 | 1.19% | 2,962 | 3,165 | 2,936 | 3,040 | 235,700 | ▼ | -0.32% |
| 2024-07-19 | 5574 | ＡＢＥＪＡ | 116,400 | 1.26% | 2,904 | 2,929 | 2,751 | 2,752 | 256,200 | ▲ | 0.07% |
| 2024-07-22 | 5574 | ＡＢＥＪＡ | 107,700 | 1.16% | 2,733 | 2,760 | 2,604 | 2,604 | 202,300 | ▼ | -0.10% |
| 2024-07-23 | 5574 | ＡＢＥＪＡ | 97,400 | 1.05% | 2,654 | 2,747 | 2,638 | 2,651 | 105,000 | ▼ | -0.10% |
| 2024-07-25 | 5574 | ＡＢＥＪＡ | 113,900 | 1.23% | 2,526 | 2,594 | 2,452 | 2,453 | 244,900 | ▲ | 0.17% |
| 2024-07-29 | 5574 | ＡＢＥＪＡ | 143,400 | 1.55% | 2,400 | 2,429 | 2,331 | 2,422 | 148,700 | ▲ | 0.32% |
| 2024-07-30 | 5574 | ＡＢＥＪＡ | 152,700 | 1.65% | 2,425 | 2,472 | 2,348 | 2,432 | 100,600 | ▲ | 0.09% |
| 2024-07-31 | 5574 | ＡＢＥＪＡ | 163,100 | 1.77% | 2,400 | 2,400 | 2,316 | 2,380 | 136,700 | ▲ | 0.12% |
| 2024-08-01 | 5574 | ＡＢＥＪＡ | 166,500 | 1.80% | 2,333 | 2,356 | 2,231 | 2,231 | 151,100 | ▲ | 0.03% |
| 2024-08-02 | 5574 | ＡＢＥＪＡ | 147,600 | 1.60% | 2,081 | 2,137 | 1,970 | 2,053 | 322,900 | ▼ | -0.19% |
| 2024-08-06 | 5574 | ＡＢＥＪＡ | 134,100 | 1.45% | 1,599 | 1,794 | 1,564 | 1,716 | 419,900 | ▼ | -0.15% |
| 2024-08-07 | 5574 | ＡＢＥＪＡ | 127,800 | 1.38% | 1,676 | 1,926 | 1,676 | 1,867 | 220,400 | ▼ | -0.07% |
| 2024-08-08 | 5574 | ＡＢＥＪＡ | 130,800 | 1.42% | 1,831 | 1,891 | 1,760 | 1,836 | 133,100 | ▲ | 0.04% |
| 2024-08-15 | 5574 | ＡＢＥＪＡ | 128,000 | 1.39% | 1,965 | 2,034 | 1,930 | 1,980 | 86,700 | ▼ | -0.03% |
| 2024-08-19 | 5574 | ＡＢＥＪＡ | 131,700 | 1.43% | 2,052 | 2,129 | 1,990 | 1,990 | 71,300 | ▲ | 0.04% |
| 2024-08-30 | 5574 | ＡＢＥＪＡ | 126,700 | 1.36% | 1,950 | 2,106 | 1,935 | 2,106 | 177,700 | ▼ | -0.06% |
| 2024-09-02 | 5574 | ＡＢＥＪＡ | 135,700 | 1.46% | 2,210 | 2,210 | 2,113 | 2,146 | 169,500 | ▲ | 0.09% |
| 2024-09-03 | 5574 | ＡＢＥＪＡ | 140,800 | 1.52% | 2,150 | 2,260 | 2,125 | 2,201 | 164,400 | ▲ | 0.06% |
| 2024-09-05 | 5574 | ＡＢＥＪＡ | 106,400 | 1.14% | 2,018 | 2,407 | 2,008 | 2,315 | 496,000 | ▼ | -0.38% |
| 2024-09-06 | 5574 | ＡＢＥＪＡ | 113,800 | 1.22% | 2,314 | 2,343 | 2,085 | 2,139 | 255,200 | ▲ | 0.08% |
| 2024-09-09 | 5574 | ＡＢＥＪＡ | 132,500 | 1.43% | 1,989 | 2,055 | 1,941 | 2,031 | 185,900 | ▲ | 0.20% |
| 2024-09-19 | 5574 | ＡＢＥＪＡ | 117,800 | 1.27% | 1,922 | 2,001 | 1,903 | 1,936 | 79,700 | ▼ | -0.07% |
| 2024-09-20 | 5574 | ＡＢＥＪＡ | 127,800 | 1.37% | 1,976 | 1,978 | 1,915 | 1,917 | 49,300 | ▲ | 0.10% |
| 2024-09-24 | 5574 | ＡＢＥＪＡ | 131,000 | 1.41% | 1,949 | 1,949 | 1,894 | 1,898 | 34,700 | ▲ | 0.03% |
| 2024-09-26 | 5574 | ＡＢＥＪＡ | 128,700 | 1.38% | 1,880 | 1,930 | 1,876 | 1,929 | 51,600 | ▼ | -0.03% |
| 2024-10-07 | 5574 | ＡＢＥＪＡ | 132,100 | 1.42% | 2,014 | 2,023 | 1,944 | 1,950 | 71,800 | ▲ | 0.04% |
| 2024-10-09 | 5574 | ＡＢＥＪＡ | 129,400 | 1.39% | 1,864 | 1,893 | 1,818 | 1,879 | 61,900 | ▼ | -0.03% |
| 2024-10-10 | 5574 | ＡＢＥＪＡ | 130,000 | 1.40% | 1,900 | 1,960 | 1,861 | 1,920 | 127,100 | ▲ | 0.01% |
| 2024-10-11 | 5574 | ＡＢＥＪＡ | 68,800 | 0.74% | 1,888 | 2,221 | 1,876 | 1,930 | 735,400 | ▼ | -0.65% |
| 2024-10-21 | 5574 | ＡＢＥＪＡ | 76,700 | 0.82% | 2,158 | 2,533 | 2,151 | 2,427 | 1,191,300 | ▲ | 0.07% |
| 2024-10-23 | 5574 | ＡＢＥＪＡ | 69,600 | 0.75% | 2,187 | 2,203 | 2,114 | 2,156 | 176,800 | ▼ | -0.06% |
| 2024-10-29 | 5574 | ＡＢＥＪＡ | 51,500 | 0.55% | 2,100 | 2,379 | 2,096 | 2,335 | 270,700 | ▼ | -0.19% |
| 2024-11-01 | 5574 | ＡＢＥＪＡ | 55,700 | 0.60% | 2,307 | 2,358 | 2,286 | 2,296 | 66,000 | ▲ | 0.04% |
| 2024-11-06 | 5574 | ＡＢＥＪＡ | 54,700 | 0.59% | 2,378 | 2,420 | 2,307 | 2,325 | 126,200 | ▼ | -0.01% |
| 2024-11-14 | 5574 | ＡＢＥＪＡ | 66,300 | 0.71% | 2,495 | 2,495 | 2,350 | 2,352 | 241,400 | ▲ | 0.12% |
| 2024-11-15 | 5574 | ＡＢＥＪＡ | 62,400 | 0.67% | 2,319 | 2,350 | 2,279 | 2,331 | 117,800 | ▼ | -0.03% |
| 2024-11-22 | 5574 | ＡＢＥＪＡ | 54,900 | 0.59% | 2,120 | 2,200 | 2,078 | 2,084 | 97,300 | ▼ | -0.08% |
| 2024-11-25 | 5574 | ＡＢＥＪＡ | 57,600 | 0.62% | 2,137 | 2,205 | 2,130 | 2,182 | 120,100 | ▲ | 0.03% |
| 2024-11-26 | 5574 | ＡＢＥＪＡ | 67,100 | 0.72% | 2,232 | 2,232 | 2,064 | 2,098 | 158,000 | ▲ | 0.09% |
| 2024-11-27 | 5574 | ＡＢＥＪＡ | 63,400 | 0.68% | 2,093 | 2,093 | 2,005 | 2,018 | 111,400 | ▼ | -0.03% |
| 2024-12-04 | 5574 | ＡＢＥＪＡ | 54,700 | 0.59% | 1,934 | 1,934 | 1,890 | 1,900 | 89,100 | ▼ | -0.09% |
| 2024-12-10 | 5574 | ＡＢＥＪＡ | 42,400 | 0.45% | 1,877 | 1,897 | 1,859 | 1,882 | 55,000 | ▼ | -0.13% |
| 2024-12-12 | 5574 | ＡＢＥＪＡ | 48,300 | 0.52% | 1,885 | 1,900 | 1,813 | 1,813 | 113,700 | ▲ | 0.07% |
| 2024-12-16 | 5574 | ＡＢＥＪＡ | 63,900 | 0.68% | 1,762 | 1,770 | 1,708 | 1,708 | 103,100 | ▲ | 0.16% |
| 2024-12-23 | 5574 | ＡＢＥＪＡ | 53,000 | 0.56% | 1,598 | 1,611 | 1,567 | 1,570 | 104,600 | ▼ | -0.12% |
| 2024-12-25 | 5574 | ＡＢＥＪＡ | 41,600 | 0.44% | 1,555 | 1,620 | 1,527 | 1,540 | 151,400 | ▼ | -0.12% |
| 2025-02-13 | 5574 | ＡＢＥＪＡ | 58,400 | 0.62% | 3,500 | 3,510 | 3,065 | 3,290 | 497,700 | ▲ | 0.25% |
| 2025-02-14 | 5574 | ＡＢＥＪＡ | 27,800 | 0.29% | 3,360 | 3,380 | 3,000 | 3,095 | 423,900 | ▼ | -0.33% |
| 2025-03-03 | 5574 | ＡＢＥＪＡ | 71,600 | 0.76% | 2,660 | 2,755 | 2,588 | 2,695 | 615,000 | ▲ | 0.39% |
| 2025-03-04 | 5574 | ＡＢＥＪＡ | 99,700 | 1.06% | 2,645 | 2,869 | 2,550 | 2,568 | 751,600 | ▲ | 0.30% |
| 2025-03-06 | 5574 | ＡＢＥＪＡ | 80,200 | 0.85% | 2,471 | 2,520 | 2,421 | 2,485 | 154,000 | ▼ | -0.21% |
| 2025-03-07 | 5574 | ＡＢＥＪＡ | 59,700 | 0.63% | 2,410 | 2,440 | 2,350 | 2,350 | 214,100 | ▼ | -0.21% |
| 2025-03-12 | 5574 | ＡＢＥＪＡ | 52,300 | 0.55% | 2,395 | 2,447 | 2,388 | 2,413 | 83,800 | ▼ | -0.07% |
| 2025-03-18 | 5574 | ＡＢＥＪＡ | 57,300 | 0.60% | 2,436 | 2,516 | 2,393 | 2,455 | 191,700 | ▲ | 0.04% |
| 2025-03-25 | 5574 | ＡＢＥＪＡ | 97,000 | 1.03% | 2,415 | 2,478 | 2,301 | 2,311 | 341,400 | ▲ | 0.43% |
| 2025-03-27 | 5574 | ＡＢＥＪＡ | 93,900 | 0.99% | 2,299 | 2,349 | 2,299 | 2,316 | 53,200 | ▼ | -0.04% |
| 2025-03-31 | 5574 | ＡＢＥＪＡ | 82,500 | 0.87% | 2,193 | 2,222 | 2,170 | 2,199 | 113,400 | ▼ | -0.12% |
| 2025-04-02 | 5574 | ＡＢＥＪＡ | 72,200 | 0.76% | 2,200 | 2,200 | 2,142 | 2,160 | 50,800 | ▼ | -0.10% |
| 2025-04-04 | 5574 | ＡＢＥＪＡ | 42,100 | 0.44% | 2,091 | 2,110 | 1,928 | 2,016 | 183,000 | ▼ | -0.32% |
| 2024-04-18 | 5577 | アイデミー | 27,300 | 0.68% | 1,497 | 1,523 | 1,461 | 1,483 | 83,300 | ▲ | 0.47% |
| 2024-04-19 | 5577 | アイデミー | 71,600 | 1.80% | 1,476 | 1,498 | 1,355 | 1,371 | 224,400 | ▲ | 1.12% |
| 2024-04-22 | 5577 | アイデミー | 104,100 | 2.61% | 1,415 | 1,499 | 1,393 | 1,499 | 203,200 | ▲ | 0.80% |
| 2024-04-24 | 5577 | アイデミー | 102,000 | 2.56% | 1,571 | 1,632 | 1,560 | 1,610 | 121,500 | ▼ | -0.04% |
| 2024-05-07 | 5577 | アイデミー | 98,900 | 2.48% | 1,560 | 1,643 | 1,560 | 1,637 | 54,500 | ▼ | -0.08% |
| 2024-05-09 | 5577 | アイデミー | 94,400 | 2.37% | 1,697 | 1,740 | 1,670 | 1,691 | 122,600 | ▼ | -0.10% |
| 2024-05-22 | 5577 | アイデミー | 113,300 | 2.84% | 1,813 | 1,825 | 1,740 | 1,788 | 327,800 | ▲ | 0.46% |
| 2024-05-23 | 5577 | アイデミー | 123,300 | 3.09% | 1,878 | 1,961 | 1,704 | 1,706 | 517,000 | ▲ | 0.25% |
| 2024-05-30 | 5577 | アイデミー | 115,400 | 2.90% | 1,546 | 1,547 | 1,510 | 1,520 | 60,900 | ▼ | -0.18% |
| 2024-05-31 | 5577 | アイデミー | 112,700 | 2.83% | 1,530 | 1,621 | 1,528 | 1,621 | 36,200 | ▼ | -0.06% |
| 2024-06-03 | 5577 | アイデミー | 116,000 | 2.91% | 1,617 | 1,617 | 1,573 | 1,576 | 37,700 | ▲ | 0.08% |
| 2024-06-06 | 5577 | アイデミー | 120,600 | 3.03% | 1,567 | 1,568 | 1,520 | 1,528 | 45,800 | ▲ | 0.11% |
| 2024-06-11 | 5577 | アイデミー | 125,000 | 3.14% | 1,594 | 1,632 | 1,585 | 1,622 | 24,100 | ▲ | 0.11% |
| 2024-06-13 | 5577 | アイデミー | 128,800 | 3.23% | 1,616 | 1,644 | 1,614 | 1,620 | 25,700 | ▲ | 0.08% |
| 2024-07-04 | 5577 | アイデミー | 132,400 | 3.32% | 1,670 | 1,687 | 1,634 | 1,661 | 36,200 | ▲ | 0.08% |
| 2024-07-04 | 5577 | アイデミー | 132,400 | 3.32% | 1,670 | 1,687 | 1,634 | 1,661 | 36,200 | ▲ | 0.08% |
| 2024-07-10 | 5577 | アイデミー | 150,600 | 3.78% | 1,702 | 1,720 | 1,601 | 1,650 | 149,800 | ▲ | 0.46% |
| 2024-07-11 | 5577 | アイデミー | 147,000 | 3.69% | 1,668 | 1,690 | 1,623 | 1,685 | 149,900 | ▼ | -0.08% |
| 2024-07-12 | 5577 | アイデミー | 104,000 | 2.61% | 1,365 | 1,524 | 1,361 | 1,428 | 546,900 | ▼ | -1.08% |
| 2024-07-16 | 5577 | アイデミー | 91,300 | 2.29% | 1,450 | 1,485 | 1,402 | 1,405 | 148,600 | ▼ | -0.31% |
| 2024-07-17 | 5577 | アイデミー | 65,300 | 1.64% | 1,415 | 1,465 | 1,408 | 1,465 | 114,700 | ▼ | -0.65% |
| 2024-07-18 | 5577 | アイデミー | 53,300 | 1.33% | 1,464 | 1,522 | 1,457 | 1,485 | 61,400 | ▼ | -0.30% |
| 2024-07-19 | 5577 | アイデミー | 48,400 | 1.21% | 1,498 | 1,498 | 1,430 | 1,431 | 35,500 | ▼ | -0.12% |
| 2024-07-22 | 5577 | アイデミー | 42,200 | 1.06% | 1,431 | 1,431 | 1,370 | 1,370 | 77,200 | ▼ | -0.14% |
| 2024-07-23 | 5577 | アイデミー | 32,500 | 0.81% | 1,373 | 1,393 | 1,349 | 1,380 | 46,900 | ▼ | -0.25% |
| 2024-07-24 | 5577 | アイデミー | 22,200 | 0.55% | 1,397 | 1,407 | 1,346 | 1,346 | 59,200 | ▼ | -0.26% |
| 2024-07-25 | 5577 | アイデミー | 12,200 | 0.30% | 1,321 | 1,364 | 1,311 | 1,331 | 67,900 | ▼ | -0.25% |
| 2024-09-17 | 5580 | プロディ | 9,600 | 0.58% | 1,325 | 1,355 | 1,176 | 1,199 | 958,800 | ▲ | 0.57% |
| 2024-09-19 | 5580 | プロディ | 10,100 | 0.61% | 1,120 | 1,130 | 1,074 | 1,099 | 125,000 | ▲ | 0.03% |
| 2024-09-24 | 5580 | プロディ | 14,000 | 0.85% | 1,098 | 1,121 | 1,065 | 1,066 | 50,100 | ▲ | 0.24% |
| 2024-09-25 | 5580 | プロディ | 14,800 | 0.90% | 1,096 | 1,168 | 1,057 | 1,067 | 137,000 | ▲ | 0.05% |
| 2024-09-26 | 5580 | プロディ | 13,200 | 0.80% | 1,070 | 1,095 | 1,067 | 1,080 | 25,300 | ▼ | -0.09% |
| 2024-09-27 | 5580 | プロディ | 10,000 | 0.61% | 1,064 | 1,098 | 1,064 | 1,081 | 23,100 | ▼ | -0.19% |
| 2024-09-30 | 5580 | プロディ | 9,700 | 0.59% | 1,021 | 1,060 | 1,011 | 1,026 | 35,200 | ▼ | -0.02% |
| 2024-10-02 | 5580 | プロディ | 7,600 | 0.46% | 1,028 | 1,032 | 987 | 1,001 | 26,300 | ▼ | -0.12% |
| 2024-10-10 | 5580 | プロディ | 10,300 | 0.62% | 1,011 | 1,011 | 969 | 1,000 | 31,200 | ▲ | 0.21% |
| 2024-10-11 | 5580 | プロディ | 11,500 | 0.70% | 1,011 | 1,028 | 987 | 1,028 | 15,900 | ▲ | 0.07% |
| 2024-10-15 | 5580 | プロディ | 10,700 | 0.65% | 1,020 | 1,047 | 993 | 993 | 32,300 | ▼ | -0.04% |
| 2024-10-16 | 5580 | プロディ | 8,700 | 0.53% | 1,008 | 1,024 | 969 | 978 | 31,200 | ▼ | -0.12% |
| 2024-10-21 | 5580 | プロディ | 7,200 | 0.44% | 924 | 953 | 922 | 935 | 14,100 | ▼ | -0.09% |
| 2024-10-28 | 5580 | プロディ | 11,700 | 0.71% | 986 | 1,302 | 957 | 1,302 | 2,064,400 | ▲ | 0.26% |
| 2024-10-29 | 5580 | プロディ | 7,400 | 0.45% | 1,360 | 1,428 | 1,155 | 1,199 | 1,112,400 | ▼ | -0.25% |
| 2024-04-19 | 5582 | グリッド | 24,700 | 0.52% | 2,894 | 2,948 | 2,795 | 2,893 | 36,600 | ▲ | 0.07% |
| 2024-05-10 | 5582 | グリッド | 28,600 | 0.60% | 2,770 | 2,778 | 2,720 | 2,730 | 8,100 | ▲ | 0.07% |
| 2024-05-16 | 5582 | グリッド | 26,400 | 0.56% | 2,331 | 2,550 | 2,330 | 2,499 | 43,100 | ▼ | -0.03% |
| 2024-05-17 | 5582 | グリッド | 29,400 | 0.62% | 2,549 | 2,792 | 2,505 | 2,723 | 30,700 | ▲ | 0.05% |
| 2024-05-30 | 5582 | グリッド | 33,400 | 0.71% | 2,393 | 2,453 | 2,356 | 2,361 | 6,900 | ▲ | 0.08% |
| 2024-06-04 | 5582 | グリッド | 39,200 | 0.83% | 3,225 | 3,365 | 3,025 | 3,365 | 538,300 | ▲ | 0.12% |
| 2024-06-05 | 5582 | グリッド | 44,500 | 0.94% | 3,195 | 3,340 | 3,030 | 3,185 | 314,200 | ▲ | 0.10% |
| 2024-06-07 | 5582 | グリッド | 47,400 | 1.00% | 3,105 | 3,180 | 2,914 | 2,967 | 161,200 | ▲ | 0.06% |
| 2024-06-12 | 5582 | グリッド | 52,600 | 1.11% | 2,679 | 2,690 | 2,532 | 2,540 | 182,600 | ▲ | 0.11% |
| 2024-06-14 | 5582 | グリッド | 51,200 | 1.08% | 2,510 | 2,567 | 2,508 | 2,519 | 52,000 | ▼ | -0.03% |
| 2024-06-19 | 5582 | グリッド | 45,200 | 0.96% | 2,590 | 2,727 | 2,583 | 2,690 | 47,100 | ▼ | -0.12% |
| 2024-06-24 | 5582 | グリッド | 42,200 | 0.89% | 2,636 | 2,695 | 2,565 | 2,590 | 41,500 | ▼ | -0.06% |
| 2024-07-02 | 5582 | グリッド | 36,900 | 0.78% | 2,418 | 2,459 | 2,408 | 2,436 | 13,100 | ▼ | -0.10% |
| 2024-07-12 | 5582 | グリッド | 32,900 | 0.69% | 2,201 | 2,251 | 2,170 | 2,216 | 39,600 | ▼ | -0.09% |
| 2024-07-17 | 5582 | グリッド | 28,200 | 0.59% | 2,210 | 2,329 | 2,196 | 2,250 | 35,300 | ▼ | -0.09% |
| 2024-07-23 | 5582 | グリッド | 23,200 | 0.49% | 2,195 | 2,233 | 2,185 | 2,185 | 4,800 | ▼ | -0.09% |
| 2024-07-24 | 5582 | グリッド | 24,400 | 0.51% | 2,185 | 2,199 | 2,105 | 2,105 | 29,800 | ▲ | 0.02% |
| 2024-07-25 | 5582 | グリッド | 22,400 | 0.47% | 2,078 | 2,115 | 2,025 | 2,080 | 27,500 | ▼ | -0.04% |
| 2024-03-01 | 5586 | ラボロＡＩ | 62,300 | 0.39% | 975 | 1,101 | 968 | 1,101 | 3,943,500 | ▼ | -0.16% |
| 2024-03-29 | 5586 | ラボロＡＩ | 86,700 | 0.54% | 2,050 | 2,104 | 1,893 | 1,920 | 900,300 | ▲ | 0.11% |
| 2024-04-02 | 5586 | ラボロＡＩ | 98,200 | 0.61% | 1,987 | 2,007 | 1,841 | 1,849 | 871,200 | ▲ | 0.06% |
| 2024-04-03 | 5586 | ラボロＡＩ | 74,800 | 0.47% | 1,689 | 1,758 | 1,587 | 1,685 | 874,600 | ▼ | -0.14% |
| 2024-04-05 | 5586 | ラボロＡＩ | 96,400 | 0.60% | 1,506 | 1,667 | 1,386 | 1,440 | 1,828,800 | ▲ | 0.20% |
| 2024-04-09 | 5586 | ラボロＡＩ | 120,200 | 0.75% | 1,480 | 1,713 | 1,465 | 1,604 | 2,142,900 | ▲ | 0.15% |
| 2024-04-12 | 5586 | ラボロＡＩ | 128,600 | 0.81% | 1,736 | 1,780 | 1,572 | 1,598 | 768,300 | ▲ | 0.06% |
| 2024-04-15 | 5586 | ラボロＡＩ | 124,800 | 0.78% | 1,540 | 1,568 | 1,500 | 1,551 | 351,000 | ▼ | -0.03% |
| 2024-04-17 | 5586 | ラボロＡＩ | 92,500 | 0.58% | 1,510 | 1,524 | 1,421 | 1,421 | 440,200 | ▼ | -0.20% |
| 2024-04-22 | 5586 | ラボロＡＩ | 96,400 | 0.60% | 1,500 | 1,550 | 1,420 | 1,430 | 511,400 | ▲ | 0.02% |
| 2024-04-24 | 5586 | ラボロＡＩ | 115,400 | 0.72% | 1,413 | 1,423 | 1,350 | 1,352 | 417,900 | ▲ | 0.12% |
| 2024-04-25 | 5586 | ラボロＡＩ | 94,800 | 0.59% | 1,324 | 1,341 | 1,259 | 1,272 | 456,100 | ▼ | -0.13% |
| 2024-05-01 | 5586 | ラボロＡＩ | 98,200 | 0.61% | 1,227 | 1,297 | 1,212 | 1,216 | 484,900 | ▲ | 0.02% |
| 2024-05-07 | 5586 | ラボロＡＩ | 93,500 | 0.59% | 1,205 | 1,273 | 1,201 | 1,273 | 467,400 | ▼ | -0.02% |
| 2024-05-08 | 5586 | ラボロＡＩ | 107,100 | 0.67% | 1,250 | 1,355 | 1,238 | 1,278 | 661,500 | ▲ | 0.08% |
| 2024-05-09 | 5586 | ラボロＡＩ | 116,300 | 0.73% | 1,270 | 1,270 | 1,213 | 1,213 | 267,000 | ▲ | 0.05% |
| 2024-05-13 | 5586 | ラボロＡＩ | 107,400 | 0.67% | 1,192 | 1,290 | 1,191 | 1,280 | 428,900 | ▼ | -0.05% |
| 2024-05-14 | 5586 | ラボロＡＩ | 114,500 | 0.72% | 1,220 | 1,353 | 1,183 | 1,195 | 1,082,100 | ▲ | 0.04% |
| 2024-05-20 | 5586 | ラボロＡＩ | 133,000 | 0.83% | 1,130 | 1,435 | 1,130 | 1,435 | 3,568,200 | ▲ | 0.10% |
| 2024-05-21 | 5586 | ラボロＡＩ | 184,600 | 1.16% | 1,565 | 1,714 | 1,456 | 1,530 | 7,254,900 | ▲ | 0.32% |
| 2024-05-22 | 5586 | ラボロＡＩ | 225,300 | 1.41% | 1,575 | 1,826 | 1,460 | 1,650 | 11,771,100 | ▲ | 0.25% |
| 2024-05-23 | 5586 | ラボロＡＩ | 250,000 | 1.57% | 1,730 | 1,835 | 1,472 | 1,504 | 7,277,800 | ▲ | 0.16% |
| 2024-05-28 | 5586 | ラボロＡＩ | 233,700 | 1.47% | 1,383 | 1,440 | 1,341 | 1,370 | 1,074,900 | ▼ | -0.10% |
| 2024-05-29 | 5586 | ラボロＡＩ | 220,900 | 1.39% | 1,398 | 1,398 | 1,286 | 1,288 | 517,500 | ▼ | -0.08% |
| 2024-05-31 | 5586 | ラボロＡＩ | 197,000 | 1.24% | 1,279 | 1,343 | 1,254 | 1,325 | 596,800 | ▼ | -0.14% |
| 2024-06-03 | 5586 | ラボロＡＩ | 210,800 | 1.32% | 1,312 | 1,388 | 1,293 | 1,336 | 532,500 | ▲ | 0.08% |
| 2024-06-04 | 5586 | ラボロＡＩ | 203,500 | 1.28% | 1,301 | 1,336 | 1,296 | 1,329 | 247,400 | ▼ | -0.04% |
| 2024-06-05 | 5586 | ラボロＡＩ | 207,700 | 1.30% | 1,303 | 1,357 | 1,270 | 1,272 | 275,600 | ▲ | 0.02% |
| 2024-06-07 | 5586 | ラボロＡＩ | 224,700 | 1.41% | 1,250 | 1,252 | 1,221 | 1,226 | 130,700 | ▲ | 0.10% |
| 2024-06-11 | 5586 | ラボロＡＩ | 239,200 | 1.50% | 1,224 | 1,242 | 1,210 | 1,210 | 213,900 | ▲ | 0.09% |
| 2024-06-13 | 5586 | ラボロＡＩ | 264,500 | 1.66% | 1,192 | 1,240 | 1,159 | 1,184 | 424,600 | ▲ | 0.15% |
| 2024-06-27 | 5586 | ラボロＡＩ | 251,200 | 1.58% | 1,200 | 1,240 | 1,190 | 1,218 | 187,100 | ▼ | -0.07% |
| 2024-07-04 | 5586 | ラボロＡＩ | 265,900 | 1.67% | 1,342 | 1,362 | 1,276 | 1,291 | 405,600 | ▲ | 0.08% |
| 2024-07-04 | 5586 | ラボロＡＩ | 265,900 | 1.67% | 1,342 | 1,362 | 1,276 | 1,291 | 405,600 | ▲ | 0.08% |
| 2024-07-05 | 5586 | ラボロＡＩ | 272,800 | 1.71% | 1,300 | 1,359 | 1,282 | 1,299 | 509,100 | ▲ | 0.04% |
| 2024-07-11 | 5586 | ラボロＡＩ | 261,900 | 1.65% | 1,226 | 1,232 | 1,197 | 1,212 | 160,100 | ▼ | -0.06% |
| 2024-07-16 | 5586 | ラボロＡＩ | 272,000 | 1.71% | 1,234 | 1,243 | 1,201 | 1,201 | 150,800 | ▲ | 0.06% |
| 2024-07-18 | 5586 | ラボロＡＩ | 294,800 | 1.85% | 1,205 | 1,239 | 1,195 | 1,195 | 188,900 | ▲ | 0.14% |
| 2024-07-22 | 5586 | ラボロＡＩ | 303,300 | 1.91% | 1,183 | 1,185 | 1,130 | 1,131 | 186,600 | ▲ | 0.05% |
| 2024-07-23 | 5586 | ラボロＡＩ | 300,100 | 1.89% | 1,160 | 1,160 | 1,115 | 1,125 | 122,900 | ▼ | -0.02% |
| 2024-07-25 | 5586 | ラボロＡＩ | 285,500 | 1.79% | 1,076 | 1,095 | 1,060 | 1,073 | 200,200 | ▼ | -0.09% |
| 2024-08-02 | 5586 | ラボロＡＩ | 254,200 | 1.60% | 942 | 970 | 909 | 918 | 307,100 | ▼ | -0.18% |
| 2024-08-05 | 5586 | ラボロＡＩ | 253,300 | 1.59% | 768 | 840 | 768 | 768 | 431,400 | ▼ | -0.01% |
| 2024-08-08 | 5586 | ラボロＡＩ | 256,400 | 1.61% | 864 | 888 | 840 | 861 | 131,700 | ▲ | 0.02% |
| 2024-08-15 | 5586 | ラボロＡＩ | 245,100 | 1.54% | 884 | 909 | 879 | 890 | 189,600 | ▼ | -0.07% |
| 2024-08-23 | 5586 | ラボロＡＩ | 258,400 | 1.62% | 960 | 963 | 937 | 943 | 84,100 | ▲ | 0.08% |
| 2024-08-30 | 5586 | ラボロＡＩ | 268,200 | 1.69% | 948 | 1,059 | 943 | 1,059 | 1,350,600 | ▲ | 0.10% |
| 2024-09-02 | 5586 | ラボロＡＩ | 280,900 | 1.77% | 1,269 | 1,317 | 1,158 | 1,161 | 4,054,300 | ▲ | 0.08% |
| 2024-09-03 | 5586 | ラボロＡＩ | 288,100 | 1.81% | 1,145 | 1,189 | 1,077 | 1,100 | 824,400 | ▲ | 0.04% |
| 2024-09-04 | 5586 | ラボロＡＩ | 282,200 | 1.77% | 1,047 | 1,089 | 1,017 | 1,030 | 418,000 | ▼ | -0.04% |
| 2024-09-09 | 5586 | ラボロＡＩ | 259,400 | 1.63% | 957 | 1,030 | 955 | 1,010 | 144,600 | ▼ | -0.14% |
| 2024-09-11 | 5586 | ラボロＡＩ | 251,100 | 1.58% | 1,002 | 1,019 | 958 | 970 | 109,800 | ▼ | -0.04% |
| 2024-09-27 | 5586 | ラボロＡＩ | 220,500 | 1.38% | 982 | 1,015 | 980 | 996 | 141,400 | ▼ | -0.11% |
| 2024-09-30 | 5586 | ラボロＡＩ | 226,600 | 1.42% | 981 | 986 | 947 | 951 | 102,700 | ▲ | 0.04% |
| 2024-10-10 | 5586 | ラボロＡＩ | 222,200 | 1.39% | 1,001 | 1,004 | 982 | 994 | 73,200 | ▼ | -0.03% |
| 2024-10-11 | 5586 | ラボロＡＩ | 222,500 | 1.40% | 984 | 1,019 | 981 | 982 | 78,500 | ▲ | 0.01% |
| 2024-10-15 | 5586 | ラボロＡＩ | 220,000 | 1.38% | 987 | 999 | 980 | 985 | 54,400 | ▼ | -0.02% |
| 2024-11-12 | 5586 | ラボロＡＩ | 225,300 | 1.41% | 1,004 | 1,030 | 990 | 1,021 | 178,200 | ▲ | 0.03% |
| 2024-11-15 | 5586 | ラボロＡＩ | 211,200 | 1.32% | 990 | 1,025 | 978 | 999 | 198,300 | ▼ | -0.08% |
| 2024-11-27 | 5586 | ラボロＡＩ | 223,000 | 1.40% | 991 | 1,005 | 957 | 960 | 124,900 | ▲ | 0.07% |
| 2024-12-03 | 5586 | ラボロＡＩ | 221,400 | 1.39% | 981 | 1,005 | 975 | 975 | 104,500 | ▼ | -0.01% |
| 2024-12-12 | 5586 | ラボロＡＩ | 206,500 | 1.29% | 980 | 1,019 | 966 | 967 | 247,700 | ▼ | -0.09% |
| 2024-12-13 | 5586 | ラボロＡＩ | 189,300 | 1.19% | 980 | 1,023 | 972 | 985 | 157,900 | ▼ | -0.10% |
| 2024-12-17 | 5586 | ラボロＡＩ | 194,000 | 1.22% | 980 | 980 | 958 | 960 | 116,800 | ▲ | 0.03% |
| 2024-12-18 | 5586 | ラボロＡＩ | 207,900 | 1.30% | 960 | 965 | 944 | 954 | 94,100 | ▲ | 0.08% |
| 2024-12-23 | 5586 | ラボロＡＩ | 202,600 | 1.27% | 945 | 945 | 925 | 927 | 93,700 | ▼ | -0.03% |
| 2024-12-26 | 5586 | ラボロＡＩ | 187,200 | 1.17% | 910 | 928 | 909 | 909 | 108,600 | ▼ | -0.10% |
| 2024-12-27 | 5586 | ラボロＡＩ | 168,200 | 1.05% | 917 | 964 | 913 | 955 | 194,000 | ▼ | -0.11% |
| 2024-12-30 | 5586 | ラボロＡＩ | 146,300 | 0.92% | 955 | 1,003 | 950 | 1,000 | 185,100 | ▼ | -0.13% |
| 2025-01-06 | 5586 | ラボロＡＩ | 166,900 | 1.04% | 1,020 | 1,076 | 1,006 | 1,018 | 299,900 | ▲ | 0.12% |
| 2025-01-07 | 5586 | ラボロＡＩ | 158,700 | 0.99% | 1,040 | 1,080 | 1,023 | 1,075 | 194,800 | ▼ | -0.05% |
| 2025-01-09 | 5586 | ラボロＡＩ | 167,700 | 1.05% | 1,113 | 1,154 | 1,085 | 1,150 | 316,400 | ▲ | 0.06% |
| 2025-01-15 | 5586 | ラボロＡＩ | 155,500 | 0.97% | 1,089 | 1,103 | 1,075 | 1,083 | 97,000 | ▼ | -0.08% |
| 2025-01-29 | 5586 | ラボロＡＩ | 131,500 | 0.82% | 1,094 | 1,154 | 1,080 | 1,117 | 384,300 | ▼ | -0.15% |
| 2025-02-13 | 5586 | ラボロＡＩ | 155,200 | 0.97% | 1,168 | 1,183 | 1,145 | 1,163 | 226,100 | ▲ | 0.15% |
| 2025-02-14 | 5586 | ラボロＡＩ | 104,400 | 0.65% | 1,373 | 1,463 | 1,311 | 1,398 | 2,572,500 | ▼ | -0.31% |
| 2025-02-17 | 5586 | ラボロＡＩ | 58,400 | 0.36% | 1,320 | 1,480 | 1,270 | 1,294 | 1,208,300 | ▼ | -0.29% |
| 2025-02-19 | 5586 | ラボロＡＩ | 86,700 | 0.54% | 1,363 | 1,394 | 1,322 | 1,322 | 303,900 | ▲ | 0.18% |
| 2025-02-21 | 5586 | ラボロＡＩ | 108,800 | 0.68% | 1,269 | 1,395 | 1,236 | 1,385 | 475,000 | ▲ | 0.14% |
| 2025-02-25 | 5586 | ラボロＡＩ | 130,800 | 0.82% | 1,355 | 1,378 | 1,308 | 1,312 | 399,800 | ▲ | 0.13% |
| 2025-03-03 | 5586 | ラボロＡＩ | 160,800 | 1.01% | 1,226 | 1,245 | 1,212 | 1,230 | 151,300 | ▲ | 0.19% |
| 2025-03-31 | 5586 | ラボロＡＩ | 154,400 | 0.97% | 1,080 | 1,081 | 1,043 | 1,051 | 129,800 | ▼ | -0.04% |
| 2025-04-03 | 5586 | ラボロＡＩ | 141,100 | 0.88% | 965 | 1,016 | 965 | 1,003 | 90,900 | ▼ | -0.08% |
| 2025-04-04 | 5586 | ラボロＡＩ | 125,500 | 0.78% | 973 | 990 | 902 | 936 | 183,400 | ▼ | -0.09% |
| 2025-04-14 | 5586 | ラボロＡＩ | 140,700 | 0.88% | 945 | 958 | 924 | 931 | 110,800 | ▲ | 0.09% |
| 2025-04-16 | 5586 | ラボロＡＩ | 147,800 | 0.92% | 948 | 950 | 924 | 929 | 68,900 | ▲ | 0.04% |
| 2024-04-10 | 5587 | インバＰＦ | 17,800 | 0.51% | 1,502 | 1,522 | 1,500 | 1,503 | 18,000 | ▲ | 0.10% |
| 2024-04-11 | 5587 | インバＰＦ | 22,500 | 0.65% | 1,492 | 1,502 | 1,460 | 1,480 | 25,000 | ▲ | 0.14% |
| 2024-04-12 | 5587 | インバＰＦ | 24,800 | 0.71% | 1,480 | 1,481 | 1,436 | 1,453 | 23,300 | ▲ | 0.05% |
| 2024-04-16 | 5587 | インバＰＦ | 28,600 | 0.82% | 1,435 | 1,472 | 1,420 | 1,428 | 21,500 | ▲ | 0.10% |
| 2024-04-18 | 5587 | インバＰＦ | 32,800 | 0.95% | 1,401 | 1,477 | 1,394 | 1,469 | 33,700 | ▲ | 0.13% |
| 2024-04-22 | 5587 | インバＰＦ | 37,100 | 1.07% | 1,421 | 1,450 | 1,372 | 1,427 | 32,700 | ▲ | 0.12% |
| 2024-04-23 | 5587 | インバＰＦ | 41,200 | 1.19% | 1,446 | 1,446 | 1,396 | 1,402 | 27,300 | ▲ | 0.11% |
| 2024-04-24 | 5587 | インバＰＦ | 44,000 | 1.27% | 1,412 | 1,425 | 1,401 | 1,405 | 16,300 | ▲ | 0.08% |
| 2024-04-25 | 5587 | インバＰＦ | 45,600 | 1.32% | 1,391 | 1,415 | 1,386 | 1,386 | 16,700 | ▲ | 0.05% |
| 2024-05-02 | 5587 | インバＰＦ | 49,800 | 1.44% | 1,438 | 1,464 | 1,430 | 1,462 | 16,200 | ▲ | 0.11% |
| 2024-05-08 | 5587 | インバＰＦ | 53,700 | 1.55% | 1,500 | 1,524 | 1,455 | 1,458 | 63,800 | ▲ | 0.11% |
| 2024-05-09 | 5587 | インバＰＦ | 59,100 | 1.71% | 1,474 | 1,474 | 1,415 | 1,420 | 29,100 | ▲ | 0.15% |
| 2024-05-15 | 5587 | インバＰＦ | 69,200 | 2.00% | 1,488 | 1,497 | 1,410 | 1,444 | 111,100 | ▲ | 0.29% |
| 2024-05-17 | 5587 | インバＰＦ | 54,400 | 1.57% | 1,100 | 1,149 | 1,065 | 1,120 | 285,400 | ▼ | -0.42% |
| 2024-05-21 | 5587 | インバＰＦ | 62,900 | 1.82% | 1,097 | 1,097 | 1,040 | 1,042 | 95,000 | ▲ | 0.25% |
| 2024-05-23 | 5587 | インバＰＦ | 70,100 | 2.03% | 1,005 | 1,008 | 967 | 975 | 66,900 | ▲ | 0.20% |
| 2024-05-24 | 5587 | インバＰＦ | 72,500 | 2.10% | 975 | 975 | 940 | 960 | 39,400 | ▲ | 0.07% |
| 2024-05-27 | 5587 | インバＰＦ | 68,700 | 1.99% | 945 | 960 | 930 | 947 | 41,600 | ▼ | -0.11% |
| 2024-05-30 | 5587 | インバＰＦ | 70,100 | 2.03% | 889 | 901 | 876 | 884 | 46,800 | ▲ | 0.03% |
| 2024-05-31 | 5587 | インバＰＦ | 73,700 | 2.13% | 888 | 912 | 880 | 907 | 22,800 | ▲ | 0.10% |
| 2024-06-03 | 5587 | インバＰＦ | 80,900 | 2.34% | 909 | 910 | 886 | 904 | 30,500 | ▲ | 0.20% |
| 2024-06-04 | 5587 | インバＰＦ | 85,600 | 2.48% | 917 | 954 | 910 | 938 | 48,800 | ▲ | 0.14% |
| 2024-06-10 | 5587 | インバＰＦ | 90,600 | 2.62% | 919 | 919 | 895 | 903 | 21,600 | ▲ | 0.14% |
| 2024-06-12 | 5587 | インバＰＦ | 93,500 | 2.71% | 900 | 918 | 900 | 916 | 10,700 | ▲ | 0.08% |
| 2024-06-13 | 5587 | インバＰＦ | 98,000 | 2.84% | 909 | 911 | 884 | 884 | 25,700 | ▲ | 0.12% |
| 2024-06-14 | 5587 | インバＰＦ | 96,300 | 2.79% | 881 | 939 | 878 | 935 | 20,700 | ▼ | -0.04% |
| 2024-06-19 | 5587 | インバＰＦ | 97,100 | 2.81% | 969 | 986 | 965 | 981 | 13,100 | ▲ | 0.02% |
| 2024-06-24 | 5587 | インバＰＦ | 96,300 | 2.79% | 1,070 | 1,074 | 1,042 | 1,044 | 41,500 | ▼ | -0.02% |
| 2024-06-25 | 5587 | インバＰＦ | 96,900 | 2.80% | 1,055 | 1,119 | 1,055 | 1,113 | 54,600 | ▲ | 0.00% |
| 2024-06-27 | 5587 | インバＰＦ | 100,700 | 2.91% | 1,100 | 1,149 | 1,092 | 1,106 | 38,500 | ▲ | 0.11% |
| 2024-07-02 | 5587 | インバＰＦ | 106,600 | 3.09% | 1,044 | 1,044 | 1,001 | 1,005 | 31,800 | ▲ | 0.17% |
| 2024-07-03 | 5587 | インバＰＦ | 107,500 | 3.11% | 1,001 | 1,028 | 1,001 | 1,014 | 11,400 | ▲ | 0.02% |
| 2024-07-10 | 5587 | インバＰＦ | 111,300 | 3.22% | 962 | 1,000 | 962 | 991 | 18,900 | ▲ | 0.11% |
| 2024-07-12 | 5587 | インバＰＦ | 114,700 | 3.32% | 1,005 | 1,061 | 996 | 1,045 | 38,600 | ▲ | 0.09% |
| 2024-07-16 | 5587 | インバＰＦ | 119,600 | 3.46% | 1,075 | 1,080 | 1,025 | 1,025 | 23,800 | ▲ | 0.14% |
| 2024-07-18 | 5587 | インバＰＦ | 117,100 | 3.39% | 1,001 | 1,010 | 986 | 991 | 13,700 | ▼ | -0.06% |
| 2024-07-19 | 5587 | インバＰＦ | 117,700 | 3.41% | 993 | 993 | 974 | 974 | 10,200 | ▲ | 0.02% |
| 2024-08-05 | 5587 | インバＰＦ | 116,000 | 3.36% | 770 | 770 | 700 | 700 | 62,400 | ▼ | -0.05% |
| 2024-08-06 | 5587 | インバＰＦ | 117,900 | 3.41% | 703 | 714 | 631 | 655 | 66,600 | ▲ | 0.05% |
| 2024-08-13 | 5587 | インバＰＦ | 121,000 | 3.50% | 724 | 750 | 721 | 745 | 11,900 | ▲ | 0.08% |
| 2024-08-16 | 5587 | インバＰＦ | 116,600 | 3.38% | 704 | 733 | 686 | 718 | 58,900 | ▼ | -0.12% |
| 2024-08-20 | 5587 | インバＰＦ | 112,300 | 3.25% | 736 | 754 | 722 | 737 | 17,100 | ▼ | -0.12% |
| 2024-09-06 | 5587 | インバＰＦ | 110,300 | 3.19% | 706 | 715 | 681 | 681 | 15,700 | ▼ | -0.06% |
| 2024-10-01 | 5587 | インバＰＦ | 106,900 | 3.09% | 695 | 717 | 695 | 714 | 6,300 | ▼ | -0.10% |
| 2024-10-09 | 5587 | インバＰＦ | 103,200 | 2.99% | 699 | 705 | 698 | 702 | 2,800 | ▼ | -0.09% |
| 2024-10-21 | 5587 | インバＰＦ | 99,100 | 2.87% | 673 | 683 | 670 | 682 | 4,800 | ▼ | -0.12% |
| 2024-10-24 | 5587 | インバＰＦ | 96,500 | 2.79% | 665 | 672 | 660 | 672 | 6,900 | ▼ | -0.08% |
| 2024-11-05 | 5587 | インバＰＦ | 92,300 | 2.67% | 673 | 694 | 673 | 694 | 3,200 | ▼ | -0.12% |
| 2024-11-13 | 5587 | インバＰＦ | 89,600 | 2.59% | 689 | 694 | 672 | 685 | 6,200 | ▼ | -0.08% |
| 2024-11-20 | 5587 | インバＰＦ | 91,400 | 2.64% | 753 | 899 | 753 | 810 | 67,400 | ▲ | 0.05% |
| 2024-11-22 | 5587 | インバＰＦ | 100,900 | 2.92% | 872 | 872 | 785 | 860 | 69,500 | ▲ | 0.27% |
| 2024-12-02 | 5587 | インバＰＦ | 111,900 | 3.24% | 885 | 975 | 861 | 947 | 317,700 | ▲ | 0.32% |
| 2024-12-09 | 5587 | インバＰＦ | 114,100 | 3.30% | 842 | 895 | 842 | 887 | 16,400 | ▲ | 0.05% |
| 2024-12-26 | 5587 | インバＰＦ | 113,300 | 3.28% | 726 | 752 | 718 | 749 | 31,800 | ▼ | -0.02% |
| 2025-02-21 | 5587 | インバＰＦ | 109,200 | 3.16% | 795 | 830 | 790 | 830 | 6,900 | ▼ | -0.11% |
| 2025-01-30 | 5588 | ファーストＡ | 64,800 | 0.59% | 1,653 | 1,653 | 1,551 | 1,556 | 106,500 | ▲ | 0.10% |
| 2025-01-30 | 5588 | ファーストＡ | 64,800 | 0.59% | 1,653 | 1,653 | 1,551 | 1,556 | 106,500 | ▲ | 0.10% |
| 2025-01-31 | 5588 | ファーストＡ | 71,100 | 0.65% | 1,548 | 1,568 | 1,522 | 1,537 | 51,700 | ▲ | 0.06% |
| 2025-01-31 | 5588 | ファーストＡ | 71,100 | 0.65% | 1,548 | 1,568 | 1,522 | 1,537 | 51,700 | ▲ | 0.06% |
| 2025-02-10 | 5588 | ファーストＡ | 80,500 | 0.74% | 1,576 | 1,702 | 1,571 | 1,671 | 100,300 | ▲ | 0.08% |
| 2025-02-10 | 5588 | ファーストＡ | 80,500 | 0.74% | 1,576 | 1,702 | 1,571 | 1,671 | 100,300 | ▲ | 0.08% |
| 2025-02-12 | 5588 | ファーストＡ | 87,900 | 0.80% | 1,708 | 1,739 | 1,652 | 1,705 | 66,000 | ▲ | 0.06% |
| 2025-02-12 | 5588 | ファーストＡ | 87,900 | 0.80% | 1,708 | 1,739 | 1,652 | 1,705 | 66,000 | ▲ | 0.06% |
| 2025-02-14 | 5588 | ファーストＡ | 83,300 | 0.76% | 1,709 | 1,878 | 1,552 | 1,598 | 290,700 | ▼ | -0.04% |
| 2025-02-18 | 5588 | ファーストＡ | 88,200 | 0.81% | 1,601 | 1,669 | 1,601 | 1,616 | 75,700 | ▲ | 0.05% |
| 2025-02-20 | 5588 | ファーストＡ | 74,300 | 0.68% | 1,600 | 1,763 | 1,600 | 1,739 | 120,400 | ▼ | -0.13% |
| 2025-02-28 | 5588 | ファーストＡ | 77,800 | 0.71% | 1,610 | 1,651 | 1,580 | 1,580 | 60,400 | ▲ | 0.02% |
| 2025-03-06 | 5588 | ファーストＡ | 75,600 | 0.69% | 1,660 | 1,729 | 1,660 | 1,701 | 77,700 | ▼ | -0.02% |
| 2025-03-07 | 5588 | ファーストＡ | 81,400 | 0.74% | 1,676 | 1,774 | 1,661 | 1,724 | 61,800 | ▲ | 0.05% |
| 2025-03-11 | 5588 | ファーストＡ | 89,100 | 0.81% | 1,679 | 1,690 | 1,512 | 1,648 | 114,200 | ▲ | 0.07% |
| 2025-03-12 | 5588 | ファーストＡ | 80,400 | 0.73% | 1,660 | 1,741 | 1,622 | 1,711 | 69,900 | ▼ | -0.08% |
| 2025-03-14 | 5588 | ファーストＡ | 70,400 | 0.64% | 1,718 | 1,857 | 1,718 | 1,800 | 132,200 | ▼ | -0.08% |
| 2025-03-31 | 5588 | ファーストＡ | 63,400 | 0.57% | 1,780 | 1,786 | 1,682 | 1,690 | 74,600 | ▼ | -0.07% |
| 2025-04-03 | 5588 | ファーストＡ | 52,100 | 0.47% | 1,548 | 1,595 | 1,511 | 1,559 | 68,700 | ▼ | -0.09% |
| 2024-07-10 | 5590 | ネットスタズ | 86,000 | 0.51% | 1,268 | 1,300 | 1,236 | 1,236 | 80,300 | ▲ | 0.09% |
| 2024-07-12 | 5590 | ネットスタズ | 81,000 | 0.48% | 1,239 | 1,323 | 1,239 | 1,307 | 224,100 | ▼ | -0.03% |
| 2024-07-31 | 5590 | ネットスタズ | 86,100 | 0.51% | 1,292 | 1,308 | 1,252 | 1,302 | 81,600 | ▲ | 0.03% |
| 2024-08-16 | 5590 | ネットスタズ | 79,400 | 0.47% | 1,222 | 1,320 | 1,184 | 1,250 | 250,700 | ▼ | -0.04% |
| 2024-08-23 | 5590 | ネットスタズ | 87,400 | 0.52% | 1,371 | 1,371 | 1,296 | 1,328 | 101,800 | ▲ | 0.05% |
| 2024-09-04 | 5590 | ネットスタズ | 82,300 | 0.49% | 1,300 | 1,340 | 1,296 | 1,310 | 103,800 | ▼ | -0.03% |
| 2024-09-26 | 5590 | ネットスタズ | 84,500 | 0.50% | 1,118 | 1,135 | 1,087 | 1,089 | 266,700 | ▲ | 0.08% |
| 2024-09-27 | 5590 | ネットスタズ | 59,800 | 0.35% | 1,115 | 1,184 | 1,101 | 1,172 | 293,600 | ▼ | -0.15% |
| 2024-03-04 | 5591 | アヴィレン | 72,100 | 1.19% | 2,900 | 3,025 | 2,803 | 3,025 | 485,400 | ▼ | -0.06% |
| 2024-03-05 | 5591 | アヴィレン | 83,100 | 1.37% | 3,150 | 3,725 | 3,125 | 3,725 | 2,027,600 | ▲ | 0.18% |
| 2024-03-07 | 5591 | アヴィレン | 89,900 | 1.48% | 4,000 | 4,240 | 3,610 | 3,610 | 716,900 | ▲ | 0.10% |
| 2024-03-08 | 5591 | アヴィレン | 57,900 | 0.95% | 3,510 | 3,560 | 2,982 | 3,150 | 690,400 | ▼ | -0.53% |
| 2024-03-11 | 5591 | アヴィレン | 51,000 | 0.84% | 2,840 | 2,931 | 2,733 | 2,869 | 461,500 | ▼ | -0.10% |
| 2024-03-12 | 5591 | アヴィレン | 64,600 | 1.06% | 2,790 | 3,150 | 2,703 | 3,045 | 520,800 | ▲ | 0.22% |
| 2024-03-13 | 5591 | アヴィレン | 71,800 | 1.18% | 3,200 | 3,205 | 2,812 | 2,859 | 447,800 | ▲ | 0.11% |
| 2024-03-18 | 5591 | アヴィレン | 77,000 | 1.27% | 2,658 | 2,875 | 2,657 | 2,856 | 199,900 | ▲ | 0.09% |
| 2024-03-21 | 5591 | アヴィレン | 81,700 | 1.35% | 3,100 | 3,145 | 2,850 | 2,870 | 319,400 | ▲ | 0.08% |
| 2024-04-02 | 5591 | アヴィレン | 76,500 | 1.26% | 2,609 | 2,625 | 2,510 | 2,510 | 139,200 | ▼ | -0.09% |
| 2024-04-04 | 5591 | アヴィレン | 80,900 | 1.33% | 2,400 | 2,444 | 2,265 | 2,338 | 166,400 | ▲ | 0.07% |
| 2024-04-09 | 5591 | アヴィレン | 85,600 | 1.41% | 2,321 | 2,367 | 2,265 | 2,273 | 74,000 | ▲ | 0.07% |
| 2024-04-10 | 5591 | アヴィレン | 84,200 | 1.39% | 2,266 | 2,427 | 2,262 | 2,291 | 161,600 | ▼ | -0.02% |
| 2024-04-11 | 5591 | アヴィレン | 86,000 | 1.42% | 2,260 | 2,384 | 2,242 | 2,243 | 177,300 | ▲ | 0.03% |
| 2024-04-15 | 5591 | アヴィレン | 83,800 | 1.38% | 2,081 | 2,126 | 2,078 | 2,082 | 102,800 | ▼ | -0.04% |
| 2024-04-17 | 5591 | アヴィレン | 84,800 | 1.40% | 2,101 | 2,101 | 2,025 | 2,049 | 55,200 | ▲ | 0.02% |
| 2024-04-18 | 5591 | アヴィレン | 80,900 | 1.33% | 2,021 | 2,077 | 2,014 | 2,060 | 46,300 | ▼ | -0.06% |
| 2024-04-22 | 5591 | アヴィレン | 86,000 | 1.42% | 2,016 | 2,171 | 2,010 | 2,142 | 128,400 | ▲ | 0.08% |
| 2024-05-17 | 5591 | アヴィレン | 84,400 | 1.39% | 2,007 | 2,199 | 2,007 | 2,199 | 79,400 | ▼ | -0.03% |
| 2024-05-23 | 5591 | アヴィレン | 78,000 | 1.28% | 2,199 | 2,266 | 2,084 | 2,218 | 44,900 | ▼ | -0.10% |
| 2024-05-30 | 5591 | アヴィレン | 79,900 | 1.32% | 2,088 | 2,118 | 2,069 | 2,081 | 39,300 | ▲ | 0.04% |
| 2024-06-03 | 5591 | アヴィレン | 85,400 | 1.41% | 2,055 | 2,131 | 2,055 | 2,112 | 36,600 | ▲ | 0.08% |
| 2024-06-04 | 5591 | アヴィレン | 81,700 | 1.35% | 2,098 | 2,152 | 2,085 | 2,114 | 27,100 | ▼ | -0.05% |
| 2024-06-05 | 5591 | アヴィレン | 75,900 | 1.25% | 2,112 | 2,200 | 2,112 | 2,183 | 26,100 | ▼ | -0.10% |
| 2024-06-06 | 5591 | アヴィレン | 70,000 | 1.15% | 2,183 | 2,183 | 2,090 | 2,090 | 21,600 | ▼ | -0.10% |
| 2024-06-28 | 5591 | アヴィレン | 65,200 | 1.07% | 1,791 | 1,836 | 1,748 | 1,785 | 69,000 | ▼ | -0.07% |
| 2024-07-02 | 5591 | アヴィレン | 57,900 | 0.95% | 1,718 | 1,748 | 1,680 | 1,722 | 29,000 | ▼ | -0.12% |
| 2024-07-17 | 5591 | アヴィレン | 64,200 | 1.06% | 1,638 | 1,730 | 1,606 | 1,730 | 79,900 | ▲ | 0.11% |
| 2024-07-24 | 5591 | アヴィレン | 67,200 | 1.11% | 1,535 | 1,610 | 1,535 | 1,556 | 38,800 | ▲ | 0.05% |
| 2024-07-25 | 5591 | アヴィレン | 65,000 | 1.07% | 1,516 | 1,567 | 1,516 | 1,552 | 24,000 | ▼ | -0.04% |
| 2024-07-30 | 5591 | アヴィレン | 57,800 | 0.95% | 1,540 | 1,540 | 1,462 | 1,491 | 48,900 | ▼ | -0.12% |
| 2024-08-01 | 5591 | アヴィレン | 60,600 | 1.00% | 1,453 | 1,456 | 1,378 | 1,381 | 56,600 | ▲ | 0.05% |
| 2024-08-02 | 5591 | アヴィレン | 58,300 | 0.96% | 1,301 | 1,339 | 1,252 | 1,252 | 74,200 | ▼ | -0.04% |
| 2024-08-05 | 5591 | アヴィレン | 54,000 | 0.89% | 1,102 | 1,197 | 952 | 954 | 90,100 | ▼ | -0.06% |
| 2024-08-09 | 5591 | アヴィレン | 47,900 | 0.79% | 1,209 | 1,209 | 1,104 | 1,134 | 51,000 | ▼ | -0.09% |
| 2024-08-15 | 5591 | アヴィレン | 41,600 | 0.68% | 1,155 | 1,298 | 1,151 | 1,267 | 59,700 | ▼ | -0.10% |
| 2024-08-20 | 5591 | アヴィレン | 35,100 | 0.57% | 1,274 | 1,313 | 1,274 | 1,281 | 28,800 | ▼ | -0.11% |
| 2024-08-21 | 5591 | アヴィレン | 36,700 | 0.60% | 1,253 | 1,290 | 1,209 | 1,221 | 54,900 | ▲ | 0.03% |
| 2024-08-22 | 5591 | アヴィレン | 36,200 | 0.59% | 1,225 | 1,225 | 1,178 | 1,186 | 51,000 | ▼ | -0.01% |
| 2024-08-23 | 5591 | アヴィレン | 37,400 | 0.61% | 1,189 | 1,211 | 1,143 | 1,178 | 32,400 | ▲ | 0.02% |
| 2024-08-30 | 5591 | アヴィレン | 40,200 | 0.66% | 1,347 | 1,410 | 1,316 | 1,322 | 63,700 | ▼ | -0.05% |
| 2024-09-02 | 5591 | アヴィレン | 43,900 | 0.72% | 1,348 | 1,360 | 1,248 | 1,264 | 104,400 | ▲ | 0.05% |
| 2024-09-03 | 5591 | アヴィレン | 51,200 | 0.84% | 1,266 | 1,266 | 1,185 | 1,205 | 116,800 | ▲ | 0.12% |
| 2024-09-17 | 5591 | アヴィレン | 55,400 | 0.91% | 1,013 | 1,014 | 963 | 970 | 35,700 | ▲ | 0.07% |
| 2024-09-19 | 5591 | アヴィレン | 53,000 | 0.87% | 1,000 | 1,036 | 1,000 | 1,021 | 37,300 | ▼ | -0.04% |
| 2024-09-24 | 5591 | アヴィレン | 55,500 | 0.91% | 1,035 | 1,036 | 996 | 1,002 | 24,400 | ▲ | 0.04% |
| 2024-09-25 | 5591 | アヴィレン | 53,900 | 0.89% | 1,000 | 1,025 | 988 | 998 | 28,600 | ▼ | -0.02% |
| 2024-09-27 | 5591 | アヴィレン | 45,300 | 0.74% | 1,059 | 1,121 | 1,055 | 1,110 | 66,100 | ▼ | -0.15% |
| 2024-10-04 | 5591 | アヴィレン | 42,000 | 0.69% | 1,053 | 1,069 | 1,030 | 1,034 | 23,100 | ▼ | -0.05% |
| 2024-10-24 | 5591 | アヴィレン | 48,900 | 0.80% | 907 | 907 | 869 | 885 | 59,900 | ▲ | 0.11% |
| 2024-10-25 | 5591 | アヴィレン | 47,900 | 0.79% | 879 | 879 | 850 | 861 | 39,800 | ▼ | -0.01% |
| 2024-10-29 | 5591 | アヴィレン | 41,900 | 0.69% | 866 | 906 | 851 | 887 | 35,900 | ▼ | -0.10% |
| 2024-11-01 | 5591 | アヴィレン | 43,500 | 0.71% | 867 | 889 | 859 | 873 | 16,500 | ▲ | 0.02% |
| 2024-11-06 | 5591 | アヴィレン | 41,900 | 0.69% | 865 | 880 | 857 | 870 | 16,000 | ▼ | -0.02% |
| 2024-11-07 | 5591 | アヴィレン | 43,200 | 0.71% | 870 | 888 | 864 | 866 | 14,200 | ▲ | 0.02% |
| 2024-11-08 | 5591 | アヴィレン | 40,200 | 0.66% | 869 | 913 | 868 | 880 | 40,300 | ▼ | -0.04% |
| 2024-11-12 | 5591 | アヴィレン | 36,100 | 0.59% | 880 | 905 | 880 | 904 | 31,600 | ▼ | -0.07% |
| 2024-11-13 | 5591 | アヴィレン | 37,300 | 0.61% | 900 | 930 | 893 | 898 | 56,500 | ▲ | 0.02% |
| 2024-11-14 | 5591 | アヴィレン | 36,300 | 0.59% | 897 | 897 | 865 | 868 | 37,000 | ▼ | -0.02% |
| 2024-11-15 | 5591 | アヴィレン | 21,800 | 0.36% | 880 | 1,002 | 868 | 920 | 189,100 | ▼ | -0.23% |
| 2024-05-21 | 5592 | くすりの窓口 | 58,200 | 0.53% | 1,515 | 1,550 | 1,483 | 1,483 | 94,700 | ▲ | 0.12% |
| 2024-05-22 | 5592 | くすりの窓口 | 72,300 | 0.65% | 1,481 | 1,493 | 1,433 | 1,465 | 88,900 | ▲ | 0.12% |
| 2024-05-23 | 5592 | くすりの窓口 | 86,200 | 0.78% | 1,476 | 1,491 | 1,435 | 1,443 | 67,400 | ▲ | 0.13% |
| 2024-05-24 | 5592 | くすりの窓口 | 97,400 | 0.88% | 1,429 | 1,503 | 1,422 | 1,435 | 99,400 | ▲ | 0.09% |
| 2024-05-27 | 5592 | くすりの窓口 | 107,500 | 0.97% | 1,451 | 1,472 | 1,405 | 1,406 | 77,200 | ▲ | 0.08% |
| 2024-05-28 | 5592 | くすりの窓口 | 115,700 | 1.05% | 1,409 | 1,460 | 1,404 | 1,451 | 58,500 | ▲ | 0.08% |
| 2024-05-29 | 5592 | くすりの窓口 | 125,300 | 1.14% | 1,435 | 1,445 | 1,409 | 1,419 | 67,500 | ▲ | 0.08% |
| 2024-05-30 | 5592 | くすりの窓口 | 141,400 | 1.28% | 1,402 | 1,421 | 1,372 | 1,390 | 96,100 | ▲ | 0.14% |
| 2024-05-31 | 5592 | くすりの窓口 | 151,800 | 1.38% | 1,409 | 1,440 | 1,400 | 1,415 | 53,400 | ▲ | 0.09% |
| 2024-06-03 | 5592 | くすりの窓口 | 157,600 | 1.43% | 1,438 | 1,450 | 1,423 | 1,427 | 33,400 | ▲ | 0.05% |
| 2024-06-05 | 5592 | くすりの窓口 | 167,100 | 1.52% | 1,490 | 1,520 | 1,474 | 1,474 | 53,300 | ▲ | 0.09% |
| 2024-06-13 | 5592 | くすりの窓口 | 178,100 | 1.62% | 1,437 | 1,454 | 1,423 | 1,423 | 20,400 | ▲ | 0.10% |
| 2024-06-18 | 5592 | くすりの窓口 | 186,700 | 1.70% | 1,427 | 1,435 | 1,408 | 1,410 | 20,200 | ▲ | 0.07% |
| 2024-06-19 | 5592 | くすりの窓口 | 186,500 | 1.69% | 1,410 | 1,425 | 1,406 | 1,416 | 26,300 | ▼ | -0.01% |
| 2024-06-20 | 5592 | くすりの窓口 | 188,900 | 1.72% | 1,424 | 1,435 | 1,408 | 1,419 | 21,000 | ▲ | 0.03% |
| 2024-06-25 | 5592 | くすりの窓口 | 197,900 | 1.80% | 1,470 | 1,510 | 1,470 | 1,485 | 43,600 | ▲ | 0.08% |
| 2024-07-09 | 5592 | くすりの窓口 | 196,700 | 1.79% | 1,490 | 1,513 | 1,488 | 1,508 | 34,500 | ▼ | -0.01% |
| 2024-07-19 | 5592 | くすりの窓口 | 199,600 | 1.81% | 1,560 | 1,560 | 1,519 | 1,526 | 23,500 | ▲ | 0.02% |
| 2024-07-24 | 5592 | くすりの窓口 | 197,100 | 1.79% | 1,475 | 1,479 | 1,354 | 1,398 | 295,200 | ▼ | -0.02% |
| 2024-07-25 | 5592 | くすりの窓口 | 179,700 | 1.63% | 1,351 | 1,438 | 1,341 | 1,378 | 152,200 | ▼ | -0.16% |
| 2024-07-26 | 5592 | くすりの窓口 | 170,200 | 1.55% | 1,373 | 1,423 | 1,353 | 1,358 | 80,400 | ▼ | -0.07% |
| 2024-07-30 | 5592 | くすりの窓口 | 164,100 | 1.49% | 1,407 | 1,418 | 1,385 | 1,405 | 34,500 | ▼ | -0.06% |
| 2024-08-02 | 5592 | くすりの窓口 | 147,400 | 1.34% | 1,309 | 1,310 | 1,255 | 1,255 | 113,400 | ▼ | -0.14% |
| 2024-08-05 | 5592 | くすりの窓口 | 116,500 | 1.06% | 1,195 | 1,283 | 1,002 | 1,040 | 305,500 | ▼ | -0.28% |
| 2024-08-06 | 5592 | くすりの窓口 | 108,700 | 0.98% | 1,160 | 1,199 | 1,101 | 1,171 | 88,400 | ▼ | -0.08% |
| 2024-08-13 | 5592 | くすりの窓口 | 97,200 | 0.88% | 1,215 | 1,239 | 1,186 | 1,213 | 59,400 | ▼ | -0.09% |
| 2024-08-15 | 5592 | くすりの窓口 | 81,400 | 0.74% | 1,185 | 1,289 | 1,184 | 1,263 | 108,800 | ▼ | -0.14% |
| 2024-08-19 | 5592 | くすりの窓口 | 90,100 | 0.82% | 1,320 | 1,320 | 1,226 | 1,238 | 82,700 | ▲ | 0.07% |
| 2024-09-02 | 5592 | くすりの窓口 | 101,400 | 0.92% | 1,300 | 1,331 | 1,281 | 1,321 | 27,000 | ▲ | 0.10% |
| 2024-09-03 | 5592 | くすりの窓口 | 97,900 | 0.89% | 1,321 | 1,375 | 1,308 | 1,375 | 41,100 | ▼ | -0.03% |
| 2024-10-23 | 5592 | くすりの窓口 | 87,200 | 0.79% | 1,253 | 1,253 | 1,212 | 1,212 | 20,400 | ▼ | -0.09% |
| 2024-11-18 | 5592 | くすりの窓口 | 65,800 | 0.59% | 1,374 | 1,424 | 1,370 | 1,400 | 59,000 | ▼ | -0.20% |
| 2024-12-05 | 5592 | くすりの窓口 | 52,800 | 0.48% | 1,370 | 1,400 | 1,365 | 1,373 | 18,200 | ▼ | -0.10% |
| 2024-03-01 | 5595 | ＱＰＳ研究所 | 250,600 | 0.68% | 3,105 | 3,220 | 2,736 | 2,795 | 6,622,200 | ▲ | 0.12% |
| 2024-03-05 | 5595 | ＱＰＳ研究所 | 202,400 | 0.55% | 3,995 | 3,995 | 3,825 | 3,995 | 1,951,600 | ▼ | -0.13% |
| 2024-03-07 | 5595 | ＱＰＳ研究所 | 137,000 | 0.37% | 4,170 | 4,170 | 3,855 | 4,005 | 4,113,000 | ▼ | -0.18% |
| 2024-03-08 | 5595 | ＱＰＳ研究所 | 188,000 | 0.51% | 3,935 | 3,995 | 3,580 | 3,695 | 2,826,000 | ▲ | 0.14% |
| 2024-03-11 | 5595 | ＱＰＳ研究所 | 150,800 | 0.41% | 3,305 | 3,540 | 3,300 | 3,395 | 2,757,900 | ▼ | -0.10% |
| 2024-03-13 | 5595 | ＱＰＳ研究所 | 229,900 | 0.63% | 3,680 | 3,715 | 3,235 | 3,390 | 2,989,500 | ▲ | 0.22% |
| 2024-03-14 | 5595 | ＱＰＳ研究所 | 173,100 | 0.47% | 3,350 | 3,700 | 3,325 | 3,700 | 3,497,700 | ▼ | -0.16% |
| 2024-03-15 | 5595 | ＱＰＳ研究所 | 232,300 | 0.63% | 3,650 | 3,745 | 3,515 | 3,575 | 2,278,100 | ▲ | 0.16% |
| 2024-03-19 | 5595 | ＱＰＳ研究所 | 320,900 | 0.88% | 3,915 | 3,970 | 3,735 | 3,920 | 3,625,400 | ▲ | 0.25% |
| 2024-03-21 | 5595 | ＱＰＳ研究所 | 256,600 | 0.70% | 4,050 | 4,620 | 3,955 | 4,535 | 15,768,900 | ▼ | -0.18% |
| 2024-03-22 | 5595 | ＱＰＳ研究所 | 355,400 | 0.97% | 4,725 | 4,975 | 4,400 | 4,570 | 13,741,700 | ▲ | 0.27% |
| 2024-03-25 | 5595 | ＱＰＳ研究所 | 236,700 | 0.65% | 4,500 | 4,840 | 4,355 | 4,840 | 8,389,700 | ▼ | -0.31% |
| 2024-03-26 | 5595 | ＱＰＳ研究所 | 336,900 | 0.92% | 4,950 | 4,950 | 4,530 | 4,530 | 6,258,400 | ▲ | 0.27% |
| 2024-03-27 | 5595 | ＱＰＳ研究所 | 374,900 | 1.03% | 4,440 | 4,545 | 4,260 | 4,280 | 4,613,200 | ▲ | 0.10% |
| 2024-03-28 | 5595 | ＱＰＳ研究所 | 332,300 | 0.91% | 4,155 | 4,385 | 4,140 | 4,355 | 3,446,500 | ▼ | -0.12% |
| 2024-04-01 | 5595 | ＱＰＳ研究所 | 229,000 | 0.63% | 4,270 | 4,465 | 4,160 | 4,400 | 3,297,700 | ▼ | -0.28% |
| 2024-04-02 | 5595 | ＱＰＳ研究所 | 273,300 | 0.75% | 4,370 | 4,415 | 4,190 | 4,190 | 2,532,900 | ▲ | 0.12% |
| 2024-04-03 | 5595 | ＱＰＳ研究所 | 247,000 | 0.67% | 4,000 | 4,110 | 3,490 | 3,490 | 4,393,100 | ▼ | -0.07% |
| 2024-04-04 | 5595 | ＱＰＳ研究所 | 41,500 | 0.11% | 3,280 | 3,595 | 2,834 | 3,175 | 11,772,800 | ▼ | -0.56% |
| 2024-04-09 | 5595 | ＱＰＳ研究所 | 245,900 | 0.67% | 3,745 | 3,810 | 3,515 | 3,570 | 3,793,100 | ▲ | 0.63% |
| 2024-04-10 | 5595 | ＱＰＳ研究所 | 214,900 | 0.59% | 3,570 | 4,000 | 3,505 | 3,840 | 9,912,800 | ▼ | -0.08% |
| 2024-04-11 | 5595 | ＱＰＳ研究所 | 409,300 | 1.12% | 3,740 | 3,895 | 3,665 | 3,695 | 3,547,900 | ▲ | 0.53% |
| 2024-04-12 | 5595 | ＱＰＳ研究所 | 309,700 | 0.85% | 3,670 | 3,815 | 3,560 | 3,740 | 2,653,900 | ▼ | -0.27% |
| 2024-04-15 | 5595 | ＱＰＳ研究所 | 125,600 | 0.34% | 4,300 | 4,440 | 4,065 | 4,440 | 5,966,400 | ▼ | -0.51% |
| 2024-04-18 | 5595 | ＱＰＳ研究所 | 239,800 | 0.65% | 3,635 | 3,765 | 3,565 | 3,670 | 2,475,100 | ▲ | 0.22% |
| 2024-04-23 | 5595 | ＱＰＳ研究所 | 204,600 | 0.56% | 3,530 | 3,600 | 3,275 | 3,370 | 2,715,200 | ▼ | -0.08% |
| 2024-04-24 | 5595 | ＱＰＳ研究所 | 178,200 | 0.49% | 3,390 | 3,445 | 3,280 | 3,395 | 2,246,500 | ▼ | -0.07% |
| 2024-04-25 | 5595 | ＱＰＳ研究所 | 223,200 | 0.61% | 3,330 | 3,390 | 3,280 | 3,300 | 1,284,300 | ▲ | 0.12% |
| 2024-05-01 | 5595 | ＱＰＳ研究所 | 179,500 | 0.49% | 3,395 | 3,650 | 3,370 | 3,585 | 3,486,000 | ▼ | -0.12% |
| 2024-05-02 | 5595 | ＱＰＳ研究所 | 252,400 | 0.69% | 3,525 | 3,530 | 3,400 | 3,440 | 1,486,100 | ▲ | 0.19% |
| 2024-05-07 | 5595 | ＱＰＳ研究所 | 257,800 | 0.70% | 3,480 | 3,495 | 3,350 | 3,385 | 993,400 | ▲ | 0.01% |
| 2024-05-10 | 5595 | ＱＰＳ研究所 | 218,000 | 0.59% | 3,225 | 3,380 | 3,205 | 3,375 | 1,043,000 | ▼ | -0.10% |
| 2024-05-13 | 5595 | ＱＰＳ研究所 | 235,900 | 0.64% | 3,330 | 3,345 | 3,245 | 3,265 | 694,700 | ▲ | 0.05% |
| 2024-05-15 | 5595 | ＱＰＳ研究所 | 211,400 | 0.58% | 3,230 | 3,240 | 3,085 | 3,095 | 979,200 | ▼ | -0.06% |
| 2024-05-17 | 5595 | ＱＰＳ研究所 | 174,600 | 0.48% | 3,070 | 3,080 | 2,855 | 2,974 | 3,284,100 | ▼ | -0.09% |
| 2024-05-20 | 5595 | ＱＰＳ研究所 | 187,300 | 0.51% | 3,075 | 3,420 | 3,065 | 3,175 | 4,069,000 | ▲ | 0.03% |
| 2024-05-21 | 5595 | ＱＰＳ研究所 | 318,600 | 0.87% | 3,595 | 3,760 | 3,250 | 3,250 | 4,892,100 | ▲ | 0.36% |
| 2024-05-22 | 5595 | ＱＰＳ研究所 | 284,800 | 0.78% | 3,180 | 3,230 | 3,085 | 3,145 | 1,353,300 | ▼ | -0.08% |
| 2024-05-23 | 5595 | ＱＰＳ研究所 | 243,400 | 0.66% | 3,095 | 3,130 | 3,045 | 3,085 | 789,200 | ▼ | -0.12% |
| 2024-05-27 | 5595 | ＱＰＳ研究所 | 205,600 | 0.56% | 3,000 | 3,130 | 2,987 | 3,030 | 1,023,800 | ▼ | -0.09% |
| 2024-05-29 | 5595 | ＱＰＳ研究所 | 221,200 | 0.60% | 3,060 | 3,110 | 3,000 | 3,000 | 657,400 | ▲ | 0.03% |
| 2024-05-30 | 5595 | ＱＰＳ研究所 | 211,400 | 0.58% | 2,950 | 3,040 | 2,928 | 3,000 | 1,015,700 | ▼ | -0.02% |
| 2024-05-31 | 5595 | ＱＰＳ研究所 | 218,400 | 0.60% | 3,000 | 3,220 | 2,973 | 3,185 | 1,905,600 | ▲ | 0.02% |
| 2024-06-03 | 5595 | ＱＰＳ研究所 | 263,100 | 0.72% | 3,000 | 3,060 | 2,980 | 2,980 | 3,180,300 | ▲ | 0.12% |
| 2024-06-05 | 5595 | ＱＰＳ研究所 | 300,400 | 0.82% | 2,955 | 2,999 | 2,681 | 2,773 | 2,817,400 | ▲ | 0.09% |
| 2024-06-06 | 5595 | ＱＰＳ研究所 | 276,900 | 0.76% | 2,661 | 2,663 | 2,286 | 2,452 | 7,701,000 | ▼ | -0.05% |
| 2024-06-07 | 5595 | ＱＰＳ研究所 | 298,300 | 0.82% | 2,343 | 2,475 | 2,325 | 2,443 | 3,587,500 | ▲ | 0.05% |
| 2024-06-10 | 5595 | ＱＰＳ研究所 | 261,400 | 0.71% | 2,395 | 2,589 | 2,391 | 2,539 | 3,086,800 | ▼ | -0.10% |
| 2024-06-12 | 5595 | ＱＰＳ研究所 | 253,200 | 0.69% | 2,460 | 2,555 | 2,437 | 2,505 | 1,557,700 | ▼ | -0.02% |
| 2024-06-13 | 5595 | ＱＰＳ研究所 | 259,000 | 0.71% | 2,498 | 2,530 | 2,387 | 2,399 | 1,292,100 | ▲ | 0.02% |
| 2024-06-14 | 5595 | ＱＰＳ研究所 | 245,800 | 0.67% | 2,378 | 2,425 | 2,355 | 2,417 | 924,200 | ▼ | -0.03% |
| 2024-06-21 | 5595 | ＱＰＳ研究所 | 262,600 | 0.72% | 2,281 | 2,318 | 2,240 | 2,306 | 1,014,000 | ▲ | 0.04% |
| 2024-06-26 | 5595 | ＱＰＳ研究所 | 242,000 | 0.66% | 2,436 | 2,523 | 2,403 | 2,443 | 1,806,600 | ▼ | -0.05% |
| 2024-06-27 | 5595 | ＱＰＳ研究所 | 207,800 | 0.57% | 2,438 | 2,585 | 2,421 | 2,577 | 1,901,200 | ▼ | -0.09% |
| 2024-06-28 | 5595 | ＱＰＳ研究所 | 256,300 | 0.70% | 2,630 | 2,748 | 2,525 | 2,572 | 3,486,700 | ▲ | 0.13% |
| 2024-07-12 | 5595 | ＱＰＳ研究所 | 322,800 | 0.88% | 2,358 | 2,514 | 2,325 | 2,461 | 2,291,700 | ▲ | 0.18% |
| 2024-07-17 | 5595 | ＱＰＳ研究所 | 281,700 | 0.77% | 2,162 | 2,235 | 2,050 | 2,153 | 2,852,900 | ▼ | -0.10% |
| 2024-07-18 | 5595 | ＱＰＳ研究所 | 229,400 | 0.63% | 2,103 | 2,134 | 2,042 | 2,086 | 1,687,000 | ▼ | -0.14% |
| 2024-07-23 | 5595 | ＱＰＳ研究所 | 204,600 | 0.55% | 1,780 | 1,955 | 1,765 | 1,850 | 3,864,100 | ▼ | -0.07% |
| 2024-07-24 | 5595 | ＱＰＳ研究所 | 228,400 | 0.62% | 1,817 | 1,842 | 1,751 | 1,773 | 2,099,400 | ▲ | 0.06% |
| 2024-07-25 | 5595 | ＱＰＳ研究所 | 204,300 | 0.55% | 1,730 | 1,766 | 1,635 | 1,643 | 1,896,600 | ▼ | -0.06% |
| 2024-08-01 | 5595 | ＱＰＳ研究所 | 183,400 | 0.49% | 1,606 | 1,611 | 1,527 | 1,531 | 895,700 | ▼ | -0.06% |
| 2024-08-14 | 5595 | ＱＰＳ研究所 | 225,700 | 0.61% | 1,534 | 1,680 | 1,497 | 1,522 | 2,681,300 | ▲ | 0.20% |
| 2024-08-15 | 5595 | ＱＰＳ研究所 | 211,100 | 0.57% | 1,518 | 1,575 | 1,491 | 1,527 | 1,089,200 | ▼ | -0.04% |
| 2024-08-19 | 5595 | ＱＰＳ研究所 | 234,200 | 0.63% | 1,650 | 1,678 | 1,557 | 1,566 | 2,880,200 | ▲ | 0.06% |
| 2024-08-20 | 5595 | ＱＰＳ研究所 | 135,100 | 0.36% | 1,594 | 1,664 | 1,553 | 1,619 | 2,859,500 | ▼ | -0.27% |
| 2024-08-21 | 5595 | ＱＰＳ研究所 | 269,800 | 0.73% | 1,620 | 1,620 | 1,523 | 1,525 | 1,696,400 | ▲ | 0.37% |
| 2024-09-02 | 5595 | ＱＰＳ研究所 | 143,700 | 0.38% | 1,599 | 1,674 | 1,594 | 1,648 | 3,248,200 | ▼ | -0.30% |
| 2024-09-05 | 5595 | ＱＰＳ研究所 | 221,200 | 0.59% | 1,577 | 1,625 | 1,512 | 1,518 | 2,076,700 | ▲ | 0.09% |
| 2024-09-06 | 5595 | ＱＰＳ研究所 | 229,600 | 0.62% | 1,530 | 1,539 | 1,429 | 1,463 | 2,261,400 | ▲ | 0.03% |
| 2024-09-09 | 5595 | ＱＰＳ研究所 | 216,800 | 0.58% | 1,373 | 1,542 | 1,366 | 1,526 | 1,971,900 | ▼ | -0.04% |
| 2024-09-11 | 5595 | ＱＰＳ研究所 | 241,500 | 0.65% | 1,534 | 1,585 | 1,512 | 1,544 | 1,194,100 | ▲ | 0.07% |
| 2024-09-13 | 5595 | ＱＰＳ研究所 | 206,500 | 0.55% | 1,260 | 1,320 | 1,212 | 1,221 | 2,796,500 | ▼ | -0.09% |
| 2024-09-19 | 5595 | ＱＰＳ研究所 | 116,300 | 0.31% | 1,269 | 1,530 | 1,252 | 1,473 | 8,302,700 | ▼ | -0.24% |
| 2024-09-24 | 5595 | ＱＰＳ研究所 | 268,100 | 0.72% | 1,590 | 1,659 | 1,525 | 1,534 | 5,317,400 | ▲ | 0.41% |
| 2024-09-26 | 5595 | ＱＰＳ研究所 | 151,300 | 0.40% | 1,511 | 1,777 | 1,497 | 1,751 | 10,653,200 | ▼ | -0.31% |
| 2024-09-30 | 5595 | ＱＰＳ研究所 | 247,500 | 0.66% | 1,919 | 1,931 | 1,730 | 1,765 | 8,803,200 | ▲ | 0.36% |
| 2024-10-01 | 5595 | ＱＰＳ研究所 | 292,100 | 0.78% | 1,845 | 1,984 | 1,807 | 1,838 | 9,608,700 | ▲ | 0.12% |
| 2024-10-03 | 5595 | ＱＰＳ研究所 | 246,400 | 0.66% | 1,753 | 1,778 | 1,668 | 1,668 | 3,176,800 | ▼ | -0.12% |
| 2024-10-04 | 5595 | ＱＰＳ研究所 | 189,200 | 0.51% | 1,640 | 1,678 | 1,616 | 1,638 | 1,609,200 | ▼ | -0.15% |
| 2024-10-08 | 5595 | ＱＰＳ研究所 | 241,900 | 0.65% | 1,601 | 1,619 | 1,570 | 1,570 | 806,800 | ▲ | 0.14% |
| 2024-10-10 | 5595 | ＱＰＳ研究所 | 265,600 | 0.71% | 1,550 | 1,611 | 1,550 | 1,571 | 1,312,800 | ▲ | 0.05% |
| 2024-10-11 | 5595 | ＱＰＳ研究所 | 224,100 | 0.60% | 1,557 | 1,601 | 1,539 | 1,555 | 1,059,000 | ▼ | -0.10% |
| 2024-10-15 | 5595 | ＱＰＳ研究所 | 200,900 | 0.54% | 1,570 | 1,735 | 1,570 | 1,686 | 8,060,900 | ▼ | -0.05% |
| 2024-10-16 | 5595 | ＱＰＳ研究所 | 402,400 | 1.08% | 1,646 | 1,684 | 1,572 | 1,581 | 2,612,200 | ▲ | 0.54% |
| 2024-10-17 | 5595 | ＱＰＳ研究所 | 423,800 | 1.14% | 1,604 | 1,633 | 1,527 | 1,533 | 2,102,700 | ▲ | 0.05% |
| 2024-10-18 | 5595 | ＱＰＳ研究所 | 474,600 | 1.28% | 1,517 | 1,527 | 1,465 | 1,503 | 1,232,500 | ▲ | 0.14% |
| 2024-10-21 | 5595 | ＱＰＳ研究所 | 426,500 | 1.15% | 1,483 | 1,506 | 1,456 | 1,480 | 572,300 | ▼ | -0.13% |
| 2024-10-22 | 5595 | ＱＰＳ研究所 | 405,600 | 1.09% | 1,475 | 1,476 | 1,414 | 1,461 | 747,500 | ▼ | -0.05% |
| 2024-10-24 | 5595 | ＱＰＳ研究所 | 413,500 | 1.11% | 1,440 | 1,575 | 1,395 | 1,560 | 2,209,200 | ▲ | 0.02% |
| 2024-10-25 | 5595 | ＱＰＳ研究所 | 398,000 | 1.07% | 1,520 | 1,635 | 1,511 | 1,543 | 3,566,200 | ▼ | -0.04% |
| 2024-10-28 | 5595 | ＱＰＳ研究所 | 274,100 | 0.73% | 1,544 | 1,613 | 1,534 | 1,593 | 1,562,600 | ▼ | -0.34% |
| 2024-10-30 | 5595 | ＱＰＳ研究所 | 222,400 | 0.60% | 1,600 | 1,649 | 1,597 | 1,649 | 2,073,100 | ▼ | -0.13% |
| 2024-10-31 | 5595 | ＱＰＳ研究所 | 181,600 | 0.49% | 1,636 | 1,702 | 1,632 | 1,638 | 1,546,600 | ▼ | -0.10% |
| 2024-11-01 | 5595 | ＱＰＳ研究所 | 186,200 | 0.50% | 1,601 | 1,625 | 1,581 | 1,595 | 1,024,600 | ▲ | 0.01% |
| 2024-11-05 | 5595 | ＱＰＳ研究所 | 121,500 | 0.32% | 1,600 | 1,660 | 1,550 | 1,594 | 845,600 | ▼ | -0.18% |
| 2024-11-29 | 5595 | ＱＰＳ研究所 | 277,000 | 0.74% | 1,345 | 1,571 | 1,320 | 1,570 | 8,581,300 | ▲ | 0.59% |
| 2024-12-02 | 5595 | ＱＰＳ研究所 | 417,100 | 1.12% | 1,555 | 1,569 | 1,397 | 1,400 | 7,132,700 | ▲ | 0.38% |
| 2024-12-04 | 5595 | ＱＰＳ研究所 | 375,700 | 1.00% | 1,312 | 1,333 | 1,281 | 1,307 | 1,698,600 | ▼ | -0.12% |
| 2024-12-05 | 5595 | ＱＰＳ研究所 | 421,500 | 1.13% | 1,313 | 1,342 | 1,268 | 1,269 | 1,208,600 | ▲ | 0.12% |
| 2024-12-06 | 5595 | ＱＰＳ研究所 | 374,400 | 1.00% | 1,267 | 1,350 | 1,255 | 1,293 | 1,838,400 | ▼ | -0.12% |
| 2024-12-09 | 5595 | ＱＰＳ研究所 | 459,200 | 1.23% | 1,266 | 1,318 | 1,232 | 1,233 | 1,353,700 | ▲ | 0.23% |
| 2024-12-10 | 5595 | ＱＰＳ研究所 | 411,200 | 1.10% | 1,229 | 1,245 | 1,217 | 1,227 | 764,300 | ▼ | -0.12% |
| 2024-12-11 | 5595 | ＱＰＳ研究所 | 320,700 | 0.86% | 1,230 | 1,237 | 1,208 | 1,223 | 889,800 | ▼ | -0.24% |
| 2024-12-13 | 5595 | ＱＰＳ研究所 | 370,200 | 0.99% | 1,200 | 1,200 | 1,125 | 1,132 | 1,752,900 | ▲ | 0.13% |
| 2024-12-16 | 5595 | ＱＰＳ研究所 | 391,800 | 1.05% | 1,110 | 1,165 | 1,104 | 1,139 | 1,204,300 | ▲ | 0.06% |
| 2024-12-17 | 5595 | ＱＰＳ研究所 | 370,500 | 0.99% | 1,138 | 1,152 | 1,120 | 1,126 | 678,400 | ▼ | -0.06% |
| 2024-12-18 | 5595 | ＱＰＳ研究所 | 376,000 | 1.01% | 1,149 | 1,184 | 1,106 | 1,108 | 1,480,100 | ▲ | 0.02% |
| 2024-12-19 | 5595 | ＱＰＳ研究所 | 365,600 | 0.98% | 1,090 | 1,113 | 1,082 | 1,100 | 799,400 | ▼ | -0.03% |
| 2024-12-24 | 5595 | ＱＰＳ研究所 | 297,900 | 0.80% | 1,066 | 1,075 | 1,044 | 1,044 | 1,013,900 | ▼ | -0.17% |
| 2024-12-25 | 5595 | ＱＰＳ研究所 | 269,900 | 0.72% | 1,048 | 1,066 | 1,034 | 1,045 | 736,000 | ▼ | -0.08% |
| 2024-12-26 | 5595 | ＱＰＳ研究所 | 259,000 | 0.69% | 1,044 | 1,068 | 1,039 | 1,043 | 971,100 | ▼ | -0.03% |
| 2024-12-27 | 5595 | ＱＰＳ研究所 | 261,400 | 0.70% | 1,050 | 1,092 | 1,050 | 1,076 | 834,200 | ▲ | 0.01% |
| 2024-12-30 | 5595 | ＱＰＳ研究所 | 256,400 | 0.68% | 1,089 | 1,108 | 1,070 | 1,108 | 574,300 | ▼ | -0.01% |
| 2025-01-06 | 5595 | ＱＰＳ研究所 | 309,600 | 0.83% | 1,138 | 1,155 | 1,109 | 1,135 | 1,030,100 | ▲ | 0.14% |
| 2025-01-07 | 5595 | ＱＰＳ研究所 | 274,500 | 0.73% | 1,137 | 1,164 | 1,125 | 1,152 | 545,500 | ▼ | -0.09% |
| 2025-01-08 | 5595 | ＱＰＳ研究所 | 323,200 | 0.86% | 1,141 | 1,217 | 1,110 | 1,184 | 2,239,000 | ▲ | 0.13% |
| 2025-01-09 | 5595 | ＱＰＳ研究所 | 278,600 | 0.74% | 1,165 | 1,172 | 1,115 | 1,145 | 939,700 | ▼ | -0.12% |
| 2025-01-10 | 5595 | ＱＰＳ研究所 | 219,800 | 0.59% | 1,126 | 1,169 | 1,126 | 1,169 | 497,700 | ▼ | -0.15% |
| 2025-01-14 | 5595 | ＱＰＳ研究所 | 236,300 | 0.63% | 1,169 | 1,174 | 1,125 | 1,161 | 699,500 | ▲ | 0.04% |
| 2025-01-16 | 5595 | ＱＰＳ研究所 | 214,700 | 0.57% | 969 | 980 | 888 | 894 | 1,967,700 | ▼ | -0.06% |
| 2025-01-17 | 5595 | ＱＰＳ研究所 | 230,400 | 0.61% | 857 | 878 | 833 | 853 | 2,045,400 | ▲ | 0.04% |
| 2025-01-20 | 5595 | ＱＰＳ研究所 | 324,700 | 0.85% | 861 | 885 | 833 | 859 | 1,001,700 | ▲ | 0.24% |
| 2025-01-21 | 5595 | ＱＰＳ研究所 | 414,600 | 1.09% | 859 | 868 | 840 | 843 | 669,400 | ▲ | 0.24% |
| 2025-01-22 | 5595 | ＱＰＳ研究所 | 457,300 | 1.20% | 858 | 955 | 857 | 940 | 2,984,500 | ▲ | 0.10% |
| 2025-01-23 | 5595 | ＱＰＳ研究所 | 536,300 | 1.41% | 925 | 925 | 876 | 883 | 1,140,800 | ▲ | 0.20% |
| 2025-01-27 | 5595 | ＱＰＳ研究所 | 584,800 | 1.54% | 933 | 947 | 913 | 915 | 692,800 | ▲ | 0.13% |
| 2025-01-28 | 5595 | ＱＰＳ研究所 | 644,100 | 1.69% | 905 | 908 | 895 | 899 | 324,200 | ▲ | 0.14% |
| 2025-01-30 | 5595 | ＱＰＳ研究所 | 657,100 | 1.73% | 962 | 1,025 | 962 | 983 | 2,782,300 | ▲ | 0.04% |
| 2025-01-30 | 5595 | ＱＰＳ研究所 | 657,100 | 1.73% | 962 | 1,025 | 962 | 983 | 2,782,300 | ▲ | 0.04% |
| 2025-01-31 | 5595 | ＱＰＳ研究所 | 718,400 | 1.89% | 968 | 1,010 | 943 | 954 | 1,115,600 | ▲ | 0.15% |
| 2025-01-31 | 5595 | ＱＰＳ研究所 | 718,400 | 1.89% | 968 | 1,010 | 943 | 954 | 1,115,600 | ▲ | 0.15% |
| 2025-02-03 | 5595 | ＱＰＳ研究所 | 789,300 | 2.08% | 960 | 960 | 912 | 927 | 907,700 | ▲ | 0.19% |
| 2025-02-03 | 5595 | ＱＰＳ研究所 | 789,300 | 2.08% | 960 | 960 | 912 | 927 | 907,700 | ▲ | 0.19% |
| 2025-02-04 | 5595 | ＱＰＳ研究所 | 831,700 | 2.19% | 921 | 929 | 905 | 908 | 570,300 | ▲ | 0.10% |
| 2025-02-04 | 5595 | ＱＰＳ研究所 | 831,700 | 2.19% | 921 | 929 | 905 | 908 | 570,300 | ▲ | 0.10% |
| 2025-02-05 | 5595 | ＱＰＳ研究所 | 835,000 | 2.20% | 926 | 937 | 893 | 905 | 673,100 | ▲ | 0.01% |
| 2025-02-05 | 5595 | ＱＰＳ研究所 | 835,000 | 2.20% | 926 | 937 | 893 | 905 | 673,100 | ▲ | 0.01% |
| 2025-02-06 | 5595 | ＱＰＳ研究所 | 585,400 | 1.54% | 905 | 1,055 | 902 | 1,055 | 4,148,200 | ▼ | -0.66% |
| 2025-02-06 | 5595 | ＱＰＳ研究所 | 585,400 | 1.54% | 905 | 1,055 | 902 | 1,055 | 4,148,200 | ▼ | -0.66% |
| 2025-02-07 | 5595 | ＱＰＳ研究所 | 376,200 | 0.99% | 1,013 | 1,075 | 982 | 1,033 | 3,412,000 | ▼ | -0.55% |
| 2025-02-07 | 5595 | ＱＰＳ研究所 | 376,200 | 0.99% | 1,013 | 1,075 | 982 | 1,033 | 3,412,000 | ▼ | -0.55% |
| 2025-02-10 | 5595 | ＱＰＳ研究所 | 265,200 | 0.69% | 1,010 | 1,048 | 972 | 1,020 | 1,415,000 | ▼ | -0.30% |
| 2025-02-10 | 5595 | ＱＰＳ研究所 | 265,200 | 0.69% | 1,010 | 1,048 | 972 | 1,020 | 1,415,000 | ▼ | -0.30% |
| 2025-02-12 | 5595 | ＱＰＳ研究所 | 139,000 | 0.36% | 1,025 | 1,070 | 1,008 | 1,058 | 2,397,500 | ▼ | -0.32% |
| 2025-02-12 | 5595 | ＱＰＳ研究所 | 139,000 | 0.36% | 1,025 | 1,070 | 1,008 | 1,058 | 2,397,500 | ▼ | -0.32% |
| 2025-02-21 | 5595 | ＱＰＳ研究所 | 202,300 | 0.50% | 915 | 970 | 915 | 928 | 906,700 | ▲ | 0.14% |
| 2025-02-27 | 5595 | ＱＰＳ研究所 | 190,400 | 0.47% | 908 | 946 | 907 | 920 | 924,300 | ▼ | -0.03% |
| 2025-02-28 | 5595 | ＱＰＳ研究所 | 217,800 | 0.54% | 923 | 931 | 888 | 899 | 817,400 | ▲ | 0.07% |
| 2025-03-03 | 5595 | ＱＰＳ研究所 | 187,400 | 0.46% | 915 | 927 | 900 | 917 | 570,600 | ▼ | -0.08% |
| 2025-03-07 | 5595 | ＱＰＳ研究所 | 236,200 | 0.57% | 986 | 1,025 | 946 | 951 | 2,504,500 | ▲ | 0.10% |
| 2025-03-12 | 5595 | ＱＰＳ研究所 | 190,400 | 0.46% | 941 | 986 | 926 | 962 | 1,206,800 | ▼ | -0.10% |
| 2025-03-18 | 5595 | ＱＰＳ研究所 | 227,800 | 0.54% | 1,002 | 1,007 | 968 | 976 | 1,262,200 | ▲ | 0.08% |
| 2025-03-25 | 5595 | ＱＰＳ研究所 | 261,200 | 0.62% | 958 | 959 | 927 | 936 | 1,145,100 | ▲ | 0.07% |
| 2025-03-28 | 5595 | ＱＰＳ研究所 | 233,200 | 0.55% | 953 | 964 | 920 | 939 | 3,084,400 | ▼ | -0.06% |
| 2025-03-31 | 5595 | ＱＰＳ研究所 | 307,100 | 0.70% | 924 | 930 | 890 | 911 | 1,964,100 | ▲ | 0.14% |
| 2025-04-01 | 5595 | ＱＰＳ研究所 | 473,900 | 1.09% | 913 | 925 | 879 | 879 | 1,846,200 | ▲ | 0.39% |
| 2025-04-02 | 5595 | ＱＰＳ研究所 | 125,400 | 0.27% | 919 | 1,029 | 914 | 1,029 | 10,173,500 | ▼ | -0.82% |
| 2025-04-03 | 5595 | ＱＰＳ研究所 | 356,800 | 0.79% | 969 | 1,125 | 958 | 1,070 | 13,988,400 | ▲ | 0.52% |
| 2025-04-04 | 5595 | ＱＰＳ研究所 | 391,200 | 0.87% | 1,060 | 1,088 | 910 | 942 | 8,127,800 | ▲ | 0.07% |
| 2025-04-07 | 5595 | ＱＰＳ研究所 | 260,800 | 0.58% | 833 | 895 | 806 | 825 | 4,482,500 | ▼ | -0.29% |
| 2025-04-08 | 5595 | ＱＰＳ研究所 | 19,600 | 0.04% | 898 | 966 | 892 | 935 | 4,063,200 | ▼ | -0.53% |
| 2024-06-05 | 5597 | ブルーイノベ | 36,800 | 0.93% | 909 | 1,069 | 897 | 984 | 2,236,100 | ▲ | 0.93% |
| 2024-06-06 | 5597 | ブルーイノベ | 45,000 | 1.14% | 1,014 | 1,037 | 885 | 890 | 719,900 | ▲ | 0.20% |
| 2024-06-07 | 5597 | ブルーイノベ | 20,100 | 0.51% | 890 | 1,040 | 888 | 1,040 | 1,175,000 | ▼ | -0.62% |
| 2024-06-10 | 5597 | ブルーイノベ | 50,800 | 1.28% | 1,100 | 1,199 | 1,050 | 1,057 | 1,786,600 | ▲ | 0.77% |
| 2024-06-11 | 5597 | ブルーイノベ | 46,700 | 1.18% | 1,040 | 1,165 | 1,040 | 1,049 | 727,700 | ▼ | -0.10% |
| 2024-06-13 | 5597 | ブルーイノベ | 39,700 | 1.00% | 1,018 | 1,019 | 958 | 966 | 167,600 | ▼ | -0.17% |
| 2024-06-14 | 5597 | ブルーイノベ | 37,400 | 0.94% | 960 | 984 | 952 | 979 | 90,200 | ▼ | -0.06% |
| 2024-06-17 | 5597 | ブルーイノベ | 31,100 | 0.78% | 970 | 972 | 941 | 952 | 76,000 | ▼ | -0.15% |
| 2024-06-21 | 5597 | ブルーイノベ | 33,500 | 0.85% | 980 | 984 | 952 | 980 | 77,900 | ▲ | 0.06% |
| 2024-07-03 | 5597 | ブルーイノベ | 36,100 | 0.91% | 995 | 1,007 | 988 | 1,000 | 63,800 | ▲ | 0.06% |
| 2024-07-16 | 5597 | ブルーイノベ | 39,600 | 1.00% | 1,040 | 1,089 | 1,028 | 1,072 | 77,500 | ▲ | 0.08% |
| 2024-07-17 | 5597 | ブルーイノベ | 38,300 | 0.97% | 1,070 | 1,070 | 1,023 | 1,037 | 60,700 | ▼ | -0.03% |
| 2024-07-19 | 5597 | ブルーイノベ | 39,400 | 1.00% | 1,040 | 1,040 | 1,014 | 1,015 | 35,900 | ▲ | 0.03% |
| 2024-07-23 | 5597 | ブルーイノベ | 38,500 | 0.97% | 1,025 | 1,078 | 1,020 | 1,031 | 80,100 | ▼ | -0.03% |
| 2024-07-24 | 5597 | ブルーイノベ | 52,100 | 1.32% | 1,061 | 1,165 | 1,043 | 1,130 | 369,200 | ▲ | 0.35% |
| 2024-07-26 | 5597 | ブルーイノベ | 50,500 | 1.28% | 1,106 | 1,161 | 1,090 | 1,090 | 110,400 | ▼ | -0.04% |
| 2024-07-29 | 5597 | ブルーイノベ | 51,500 | 1.30% | 1,102 | 1,143 | 1,095 | 1,130 | 50,000 | ▲ | 0.02% |
| 2024-08-01 | 5597 | ブルーイノベ | 55,200 | 1.40% | 1,119 | 1,119 | 1,070 | 1,079 | 36,200 | ▲ | 0.09% |
| 2024-08-02 | 5597 | ブルーイノベ | 40,100 | 1.01% | 1,000 | 1,015 | 926 | 939 | 183,000 | ▼ | -0.38% |
| 2024-08-05 | 5597 | ブルーイノベ | 35,300 | 0.89% | 867 | 874 | 789 | 789 | 132,000 | ▼ | -0.12% |
| 2024-08-07 | 5597 | ブルーイノベ | 37,400 | 0.94% | 839 | 917 | 839 | 908 | 72,900 | ▲ | 0.04% |
| 2024-08-13 | 5597 | ブルーイノベ | 24,700 | 0.62% | 800 | 867 | 783 | 845 | 166,500 | ▼ | -0.31% |
| 2024-08-19 | 5597 | ブルーイノベ | 28,400 | 0.72% | 879 | 910 | 875 | 887 | 40,800 | ▲ | 0.09% |
| 2024-08-20 | 5597 | ブルーイノベ | 27,400 | 0.69% | 902 | 909 | 879 | 886 | 25,200 | ▼ | -0.03% |
| 2024-08-22 | 5597 | ブルーイノベ | 27,700 | 0.70% | 862 | 877 | 853 | 855 | 22,000 | ▲ | 0.01% |
| 2024-08-23 | 5597 | ブルーイノベ | 27,500 | 0.69% | 855 | 858 | 838 | 838 | 28,100 | ▼ | -0.01% |
| 2024-08-29 | 5597 | ブルーイノベ | 22,500 | 0.57% | 830 | 876 | 828 | 864 | 38,000 | ▼ | -0.03% |
| 2024-09-03 | 5597 | ブルーイノベ | 18,900 | 0.47% | 850 | 923 | 845 | 899 | 62,000 | ▼ | -0.09% |
| 2024-09-04 | 5597 | ブルーイノベ | 20,600 | 0.52% | 885 | 885 | 827 | 843 | 55,900 | ▲ | 0.05% |
| 2024-09-19 | 5597 | ブルーイノベ | 17,800 | 0.45% | 785 | 833 | 785 | 828 | 65,900 | ▼ | -0.07% |
| 2024-10-02 | 5597 | ブルーイノベ | 20,300 | 0.51% | 843 | 858 | 818 | 822 | 30,200 | ▲ | 0.06% |
| 2024-10-03 | 5597 | ブルーイノベ | 19,600 | 0.49% | 845 | 852 | 825 | 850 | 17,900 | ▼ | -0.02% |
| 2024-10-04 | 5597 | ブルーイノベ | 20,300 | 0.51% | 843 | 863 | 838 | 847 | 17,000 | ▲ | 0.02% |
| 2024-10-15 | 5597 | ブルーイノベ | 19,300 | 0.48% | 786 | 793 | 770 | 792 | 11,700 | ▼ | -0.03% |
| 2024-10-22 | 5597 | ブルーイノベ | 19,800 | 0.50% | 777 | 779 | 760 | 768 | 9,900 | ▲ | 0.02% |
| 2024-10-23 | 5597 | ブルーイノベ | 16,600 | 0.42% | 754 | 769 | 740 | 755 | 23,900 | ▼ | -0.08% |
| 2025-02-07 | 5597 | ブルーイノベ | 20,100 | 0.51% | 718 | 778 | 712 | 778 | 690,600 | ▲ | 0.06% |
| 2025-02-07 | 5597 | ブルーイノベ | 20,100 | 0.51% | 718 | 778 | 712 | 778 | 690,600 | ▲ | 0.06% |
| 2025-02-10 | 5597 | ブルーイノベ | 32,800 | 0.83% | 748 | 757 | 701 | 701 | 448,700 | ▲ | 0.31% |
| 2025-02-10 | 5597 | ブルーイノベ | 32,800 | 0.83% | 748 | 757 | 701 | 701 | 448,700 | ▲ | 0.31% |
| 2025-02-12 | 5597 | ブルーイノベ | 47,500 | 1.20% | 714 | 851 | 703 | 848 | 985,600 | ▲ | 0.37% |
| 2025-02-12 | 5597 | ブルーイノベ | 47,500 | 1.20% | 714 | 851 | 703 | 848 | 985,600 | ▲ | 0.37% |
| 2025-02-13 | 5597 | ブルーイノベ | 44,000 | 1.11% | 923 | 995 | 795 | 805 | 2,217,500 | ▼ | -0.08% |
| 2025-02-14 | 5597 | ブルーイノベ | 60,900 | 1.54% | 872 | 955 | 817 | 843 | 1,965,800 | ▲ | 0.42% |
| 2025-02-17 | 5597 | ブルーイノベ | 82,000 | 2.08% | 849 | 887 | 802 | 822 | 642,800 | ▲ | 0.54% |
| 2025-02-18 | 5597 | ブルーイノベ | 102,800 | 2.60% | 882 | 914 | 822 | 845 | 617,600 | ▲ | 0.52% |
| 2025-02-19 | 5597 | ブルーイノベ | 116,800 | 2.96% | 830 | 859 | 795 | 804 | 469,200 | ▲ | 0.35% |
| 2025-02-20 | 5597 | ブルーイノベ | 84,000 | 2.13% | 804 | 938 | 803 | 935 | 1,831,000 | ▼ | -0.83% |
| 2025-02-25 | 5597 | ブルーイノベ | 92,500 | 2.34% | 1,023 | 1,339 | 1,022 | 1,198 | 2,806,300 | ▲ | 0.20% |
| 2025-02-26 | 5597 | ブルーイノベ | 81,800 | 2.07% | 1,169 | 1,169 | 988 | 1,000 | 1,020,500 | ▼ | -0.27% |
| 2025-02-27 | 5597 | ブルーイノベ | 88,700 | 2.25% | 1,022 | 1,238 | 1,010 | 1,165 | 2,353,300 | ▲ | 0.18% |
| 2025-02-28 | 5597 | ブルーイノベ | 93,700 | 2.37% | 1,080 | 1,320 | 1,067 | 1,103 | 2,279,400 | ▲ | 0.12% |
| 2025-03-03 | 5597 | ブルーイノベ | 107,900 | 2.73% | 1,163 | 1,188 | 1,045 | 1,055 | 603,100 | ▲ | 0.35% |
| 2025-03-04 | 5597 | ブルーイノベ | 112,300 | 2.85% | 1,106 | 1,169 | 1,006 | 1,034 | 968,000 | ▲ | 0.12% |
| 2025-03-05 | 5597 | ブルーイノベ | 99,100 | 2.51% | 1,060 | 1,085 | 920 | 980 | 431,900 | ▼ | -0.34% |
| 2025-03-06 | 5597 | ブルーイノベ | 70,700 | 1.79% | 966 | 996 | 945 | 964 | 193,800 | ▼ | -0.71% |
| 2025-03-13 | 5597 | ブルーイノベ | 66,100 | 1.67% | 1,012 | 1,249 | 1,011 | 1,051 | 1,776,200 | ▼ | -0.12% |
| 2025-03-14 | 5597 | ブルーイノベ | 55,100 | 1.39% | 1,071 | 1,151 | 1,056 | 1,089 | 722,700 | ▼ | -0.28% |
| 2025-03-17 | 5597 | ブルーイノベ | 56,400 | 1.43% | 1,089 | 1,142 | 1,050 | 1,101 | 557,900 | ▲ | 0.04% |
| 2025-03-18 | 5597 | ブルーイノベ | 53,400 | 1.35% | 1,146 | 1,333 | 1,140 | 1,211 | 2,313,000 | ▼ | -0.07% |
| 2025-03-24 | 5597 | ブルーイノベ | 47,400 | 1.20% | 1,338 | 1,368 | 1,189 | 1,201 | 481,300 | ▼ | -0.15% |
| 2025-03-26 | 5597 | ブルーイノベ | 42,300 | 1.07% | 1,220 | 1,226 | 1,152 | 1,159 | 144,400 | ▼ | -0.12% |
| 2025-03-28 | 5597 | ブルーイノベ | 36,900 | 0.93% | 1,130 | 1,186 | 1,123 | 1,181 | 155,200 | ▼ | -0.14% |
| 2025-04-01 | 5597 | ブルーイノベ | 47,800 | 1.21% | 1,198 | 1,198 | 980 | 990 | 390,300 | ▲ | 0.27% |
| 2025-04-02 | 5597 | ブルーイノベ | 31,400 | 0.79% | 1,005 | 1,009 | 881 | 890 | 424,000 | ▼ | -0.41% |
| 2025-04-04 | 5597 | ブルーイノベ | 20,300 | 0.51% | 870 | 897 | 823 | 888 | 207,800 | ▼ | -0.28% |
| 2025-04-07 | 5597 | ブルーイノベ | 8,600 | 0.21% | 798 | 831 | 762 | 777 | 162,700 | ▼ | -0.30% |
| 2025-04-14 | 5597 | ブルーイノベ | 20,000 | 0.50% | 986 | 991 | 950 | 950 | 138,500 | ▲ | 0.25% |
| 2025-04-15 | 5597 | ブルーイノベ | 12,900 | 0.32% | 962 | 968 | 927 | 927 | 106,000 | ▼ | -0.18% |
| 2024-09-05 | 5610 | 大和重 | 8,200 | 0.60% | 1,072 | 1,272 | 1,072 | 1,129 | 358,500 | ▲ | 0.23% |
| 2024-09-09 | 5610 | 大和重 | 6,000 | 0.44% | 1,050 | 1,143 | 1,035 | 1,056 | 165,900 | ▼ | -0.15% |
| 2025-03-14 | 5612 | 鋳鉄管 | 18,799 | 0.57% | 1,531 | 1,571 | 1,511 | 1,512 | 29,900 | ▲ | 0.09% |
| 2025-03-17 | 5612 | 鋳鉄管 | 15,984 | 0.48% | 1,522 | 1,522 | 1,475 | 1,496 | 35,100 | ▼ | -0.08% |
| 2025-03-18 | 5612 | 鋳鉄管 | 17,984 | 0.54% | 1,500 | 1,590 | 1,493 | 1,549 | 74,600 | ▲ | 0.06% |
| 2025-03-21 | 5612 | 鋳鉄管 | 16,281 | 0.49% | 1,562 | 1,562 | 1,528 | 1,540 | 23,200 | ▼ | -0.05% |
| 2025-03-24 | 5612 | 鋳鉄管 | 17,231 | 0.52% | 1,531 | 1,531 | 1,490 | 1,504 | 29,500 | ▲ | 0.03% |
| 2025-03-26 | 5612 | 鋳鉄管 | 15,151 | 0.46% | 1,475 | 1,478 | 1,450 | 1,465 | 29,300 | ▼ | -0.06% |
| 2024-03-01 | 5616 | 雨風太陽 | 32,700 | 1.35% | 1,400 | 1,400 | 1,325 | 1,329 | 44,600 | ▲ | 0.06% |
| 2024-03-06 | 5616 | 雨風太陽 | 30,200 | 1.25% | 1,295 | 1,342 | 1,281 | 1,312 | 23,400 | ▼ | -0.10% |
| 2024-03-12 | 5616 | 雨風太陽 | 27,100 | 1.12% | 1,156 | 1,189 | 1,124 | 1,175 | 37,800 | ▼ | -0.12% |
| 2024-03-15 | 5616 | 雨風太陽 | 26,100 | 1.08% | 1,112 | 1,118 | 1,083 | 1,101 | 15,800 | ▼ | -0.04% |
| 2024-03-21 | 5616 | 雨風太陽 | 28,500 | 1.17% | 1,138 | 1,173 | 1,130 | 1,158 | 18,900 | ▲ | 0.08% |
| 2024-03-25 | 5616 | 雨風太陽 | 26,100 | 1.08% | 1,153 | 1,153 | 1,113 | 1,135 | 9,800 | ▼ | -0.08% |
| 2024-04-02 | 5616 | 雨風太陽 | 27,100 | 1.12% | 1,081 | 1,084 | 1,037 | 1,037 | 21,900 | ▲ | 0.04% |
| 2024-04-03 | 5616 | 雨風太陽 | 26,200 | 1.08% | 1,040 | 1,040 | 1,000 | 1,004 | 18,100 | ▼ | -0.04% |
| 2024-04-04 | 5616 | 雨風太陽 | 27,600 | 1.14% | 1,010 | 1,062 | 1,010 | 1,033 | 23,200 | ▲ | 0.05% |
| 2024-04-10 | 5616 | 雨風太陽 | 29,300 | 1.21% | 1,147 | 1,230 | 1,130 | 1,157 | 68,700 | ▲ | 0.07% |
| 2024-04-15 | 5616 | 雨風太陽 | 27,900 | 1.15% | 1,216 | 1,216 | 1,124 | 1,124 | 44,500 | ▼ | -0.06% |
| 2024-04-19 | 5616 | 雨風太陽 | 29,500 | 1.22% | 1,110 | 1,111 | 1,055 | 1,072 | 19,500 | ▲ | 0.07% |
| 2024-05-01 | 5616 | 雨風太陽 | 28,500 | 1.17% | 1,171 | 1,265 | 1,142 | 1,150 | 82,000 | ▼ | -0.05% |
| 2024-05-07 | 5616 | 雨風太陽 | 29,400 | 1.21% | 1,098 | 1,163 | 1,095 | 1,122 | 10,300 | ▲ | 0.04% |
| 2024-05-15 | 5616 | 雨風太陽 | 27,700 | 1.14% | 1,159 | 1,159 | 1,080 | 1,101 | 13,200 | ▼ | -0.07% |
| 2024-05-16 | 5616 | 雨風太陽 | 26,400 | 1.09% | 1,041 | 1,049 | 962 | 975 | 39,500 | ▼ | -0.04% |
| 2024-05-17 | 5616 | 雨風太陽 | 26,700 | 1.10% | 999 | 1,050 | 988 | 1,023 | 18,200 | ▲ | 0.01% |
| 2024-05-30 | 5616 | 雨風太陽 | 26,300 | 1.08% | 821 | 825 | 796 | 802 | 14,500 | ▼ | -0.02% |
| 2024-06-19 | 5616 | 雨風太陽 | 23,700 | 0.98% | 758 | 758 | 737 | 749 | 7,500 | ▼ | -0.10% |
| 2024-06-28 | 5616 | 雨風太陽 | 18,500 | 0.76% | 851 | 963 | 851 | 902 | 222,800 | ▼ | -0.21% |
| 2024-07-01 | 5616 | 雨風太陽 | 14,900 | 0.61% | 901 | 924 | 889 | 894 | 48,500 | ▼ | -0.15% |
| 2024-07-02 | 5616 | 雨風太陽 | 12,100 | 0.50% | 894 | 894 | 838 | 838 | 29,600 | ▼ | -0.10% |
| 2024-07-03 | 5616 | 雨風太陽 | 11,900 | 0.49% | 830 | 840 | 817 | 820 | 17,400 | ▼ | -0.01% |
| 2024-09-10 | 5616 | 雨風太陽 | 17,000 | 0.70% | 1,006 | 1,049 | 951 | 955 | 141,000 | ▲ | 0.30% |
| 2024-09-11 | 5616 | 雨風太陽 | 14,100 | 0.58% | 948 | 1,048 | 912 | 947 | 304,500 | ▼ | -0.12% |
| 2024-09-24 | 5616 | 雨風太陽 | 14,200 | 0.58% | 1,125 | 1,130 | 1,059 | 1,059 | 112,600 | ▲ | 0.57% |
| 2024-09-25 | 5616 | 雨風太陽 | 20,200 | 0.83% | 1,050 | 1,127 | 1,014 | 1,033 | 149,900 | ▲ | 0.25% |
| 2024-09-26 | 5616 | 雨風太陽 | 22,400 | 0.92% | 1,044 | 1,044 | 1,005 | 1,015 | 43,900 | ▲ | 0.09% |
| 2024-09-27 | 5616 | 雨風太陽 | 24,200 | 1.00% | 1,016 | 1,096 | 1,008 | 1,049 | 132,100 | ▲ | 0.07% |
| 2024-10-01 | 5616 | 雨風太陽 | 22,700 | 0.93% | 1,400 | 1,630 | 1,354 | 1,375 | 1,494,500 | ▼ | -0.06% |
| 2024-10-02 | 5616 | 雨風太陽 | 13,600 | 0.56% | 1,600 | 1,675 | 1,556 | 1,675 | 1,067,500 | ▼ | -0.37% |
| 2024-10-03 | 5616 | 雨風太陽 | 18,500 | 0.76% | 1,823 | 2,018 | 1,745 | 1,816 | 2,388,000 | ▲ | 0.19% |
| 2024-10-04 | 5616 | 雨風太陽 | 14,000 | 0.57% | 1,724 | 1,920 | 1,607 | 1,730 | 954,400 | ▼ | -0.19% |
| 2024-10-07 | 5616 | 雨風太陽 | 17,300 | 0.71% | 1,750 | 1,908 | 1,749 | 1,765 | 281,700 | ▲ | 0.14% |
| 2024-10-09 | 5616 | 雨風太陽 | 7,200 | 0.29% | 1,572 | 1,644 | 1,500 | 1,500 | 146,600 | ▼ | -0.42% |
| 2024-10-18 | 5616 | 雨風太陽 | 14,300 | 0.59% | 1,439 | 1,473 | 1,411 | 1,431 | 79,400 | ▲ | 0.18% |
| 2024-10-21 | 5616 | 雨風太陽 | 14,500 | 0.60% | 1,410 | 1,410 | 1,357 | 1,383 | 55,300 | ▲ | 0.01% |
| 2024-10-22 | 5616 | 雨風太陽 | 17,000 | 0.70% | 1,376 | 1,455 | 1,288 | 1,288 | 137,700 | ▲ | 0.09% |
| 2024-10-23 | 5616 | 雨風太陽 | 13,300 | 0.55% | 1,287 | 1,287 | 1,211 | 1,214 | 44,100 | ▼ | -0.14% |
| 2024-10-25 | 5616 | 雨風太陽 | 11,600 | 0.48% | 1,197 | 1,202 | 1,148 | 1,202 | 26,200 | ▼ | -0.07% |
| 2024-10-28 | 5616 | 雨風太陽 | 15,200 | 0.62% | 1,132 | 1,450 | 1,125 | 1,329 | 547,200 | ▲ | 0.14% |
| 2024-10-29 | 5616 | 雨風太陽 | 13,900 | 0.57% | 1,190 | 1,268 | 1,175 | 1,217 | 313,000 | ▼ | -0.05% |
| 2024-10-30 | 5616 | 雨風太陽 | 14,600 | 0.60% | 1,195 | 1,211 | 1,174 | 1,182 | 99,500 | ▲ | 0.03% |
| 2024-10-31 | 5616 | 雨風太陽 | 13,400 | 0.55% | 1,158 | 1,170 | 1,140 | 1,144 | 44,800 | ▼ | -0.04% |
| 2024-11-01 | 5616 | 雨風太陽 | 14,600 | 0.60% | 1,114 | 1,147 | 1,095 | 1,095 | 44,300 | ▲ | 0.04% |
| 2024-11-05 | 5616 | 雨風太陽 | 14,100 | 0.58% | 1,095 | 1,099 | 1,068 | 1,084 | 18,100 | ▼ | -0.02% |
| 2024-11-06 | 5616 | 雨風太陽 | 15,300 | 0.63% | 1,063 | 1,086 | 1,044 | 1,048 | 40,400 | ▲ | 0.05% |
| 2024-11-07 | 5616 | 雨風太陽 | 11,000 | 0.45% | 1,040 | 1,059 | 1,010 | 1,044 | 60,500 | ▼ | -0.18% |
| 2024-11-08 | 5616 | 雨風太陽 | 13,000 | 0.53% | 1,019 | 1,043 | 997 | 1,016 | 52,700 | ▲ | 0.08% |
| 2024-11-11 | 5616 | 雨風太陽 | 19,500 | 0.80% | 1,035 | 1,079 | 1,009 | 1,074 | 68,900 | ▲ | 0.27% |
| 2024-11-12 | 5616 | 雨風太陽 | 23,600 | 0.97% | 1,097 | 1,097 | 1,012 | 1,015 | 60,600 | ▲ | 0.16% |
| 2024-11-13 | 5616 | 雨風太陽 | 25,800 | 1.06% | 1,015 | 1,016 | 969 | 989 | 50,400 | ▲ | 0.09% |
| 2024-11-15 | 5616 | 雨風太陽 | 29,100 | 1.20% | 832 | 852 | 832 | 832 | 181,300 | ▲ | 0.13% |
| 2024-11-18 | 5616 | 雨風太陽 | 26,300 | 1.08% | 820 | 862 | 805 | 850 | 46,200 | ▼ | -0.11% |
| 2024-11-19 | 5616 | 雨風太陽 | 26,700 | 1.10% | 842 | 885 | 840 | 852 | 53,500 | ▲ | 0.02% |
| 2024-11-22 | 5616 | 雨風太陽 | 29,400 | 1.21% | 829 | 987 | 815 | 849 | 672,300 | ▲ | 0.10% |
| 2024-11-25 | 5616 | 雨風太陽 | 47,200 | 1.95% | 827 | 999 | 811 | 937 | 2,233,700 | ▲ | 0.74% |
| 2024-11-26 | 5616 | 雨風太陽 | 58,200 | 2.40% | 922 | 1,070 | 922 | 999 | 1,341,400 | ▲ | 0.44% |
| 2024-11-28 | 5616 | 雨風太陽 | 53,500 | 2.21% | 1,349 | 1,400 | 1,193 | 1,250 | 2,006,800 | ▼ | -0.18% |
| 2024-11-29 | 5616 | 雨風太陽 | 51,900 | 2.14% | 1,300 | 1,319 | 1,169 | 1,243 | 506,400 | ▼ | -0.06% |
| 2024-12-02 | 5616 | 雨風太陽 | 49,400 | 2.04% | 1,265 | 1,265 | 1,160 | 1,187 | 171,400 | ▼ | -0.10% |
| 2024-12-03 | 5616 | 雨風太陽 | 45,200 | 1.87% | 1,163 | 1,170 | 1,092 | 1,097 | 164,300 | ▼ | -0.16% |
| 2024-12-04 | 5616 | 雨風太陽 | 40,700 | 1.68% | 1,059 | 1,100 | 1,051 | 1,055 | 91,100 | ▼ | -0.19% |
| 2024-12-05 | 5616 | 雨風太陽 | 36,400 | 1.50% | 1,025 | 1,048 | 1,004 | 1,005 | 112,900 | ▼ | -0.17% |
| 2024-12-06 | 5616 | 雨風太陽 | 39,600 | 1.63% | 1,011 | 1,183 | 1,001 | 1,063 | 519,800 | ▲ | 0.12% |
| 2024-12-09 | 5616 | 雨風太陽 | 43,500 | 1.80% | 1,077 | 1,157 | 1,042 | 1,042 | 166,300 | ▲ | 0.17% |
| 2024-12-10 | 5616 | 雨風太陽 | 42,700 | 1.76% | 1,050 | 1,072 | 1,038 | 1,038 | 32,900 | ▼ | -0.04% |
| 2024-12-12 | 5616 | 雨風太陽 | 44,100 | 1.82% | 1,070 | 1,120 | 1,050 | 1,050 | 138,100 | ▲ | 0.06% |
| 2024-12-20 | 5616 | 雨風太陽 | 46,800 | 1.93% | 1,232 | 1,268 | 1,110 | 1,139 | 412,900 | ▲ | 0.10% |
| 2024-12-24 | 5616 | 雨風太陽 | 43,900 | 1.81% | 1,062 | 1,099 | 1,059 | 1,060 | 36,200 | ▼ | -0.11% |
| 2024-12-25 | 5616 | 雨風太陽 | 42,900 | 1.77% | 1,072 | 1,074 | 1,050 | 1,057 | 39,000 | ▼ | -0.04% |
| 2024-12-27 | 5616 | 雨風太陽 | 38,700 | 1.60% | 1,028 | 1,052 | 1,020 | 1,025 | 40,200 | ▼ | -0.16% |
| 2025-01-07 | 5616 | 雨風太陽 | 41,200 | 1.70% | 1,021 | 1,021 | 997 | 1,005 | 66,500 | ▲ | 0.09% |
| 2025-01-09 | 5616 | 雨風太陽 | 40,500 | 1.67% | 1,001 | 1,010 | 992 | 1,006 | 32,400 | ▼ | -0.03% |
| 2025-01-14 | 5616 | 雨風太陽 | 42,100 | 1.74% | 997 | 1,010 | 991 | 996 | 32,100 | ▲ | 0.07% |
| 2025-01-15 | 5616 | 雨風太陽 | 43,900 | 1.81% | 1,000 | 1,030 | 981 | 986 | 55,700 | ▲ | 0.07% |
| 2025-01-20 | 5616 | 雨風太陽 | 46,200 | 1.91% | 1,055 | 1,074 | 1,012 | 1,017 | 59,800 | ▲ | 0.09% |
| 2025-01-30 | 5616 | 雨風太陽 | 45,500 | 1.88% | 979 | 979 | 959 | 959 | 11,500 | ▼ | -0.03% |
| 2025-01-30 | 5616 | 雨風太陽 | 45,500 | 1.88% | 979 | 979 | 959 | 959 | 11,500 | ▼ | -0.03% |
| 2025-02-05 | 5616 | 雨風太陽 | 46,600 | 1.92% | 955 | 960 | 940 | 940 | 12,700 | ▲ | 0.04% |
| 2025-02-05 | 5616 | 雨風太陽 | 46,600 | 1.92% | 955 | 960 | 940 | 940 | 12,700 | ▲ | 0.04% |
| 2025-02-06 | 5616 | 雨風太陽 | 45,600 | 1.88% | 942 | 990 | 942 | 978 | 30,800 | ▼ | -0.04% |
| 2025-02-06 | 5616 | 雨風太陽 | 45,600 | 1.88% | 942 | 990 | 942 | 978 | 30,800 | ▼ | -0.04% |
| 2025-02-18 | 5616 | 雨風太陽 | 41,500 | 1.71% | 956 | 958 | 943 | 943 | 21,000 | ▼ | -0.16% |
| 2025-02-19 | 5616 | 雨風太陽 | 39,100 | 1.61% | 939 | 940 | 920 | 925 | 26,900 | ▼ | -0.09% |
| 2025-02-27 | 5616 | 雨風太陽 | 44,700 | 1.85% | 933 | 1,083 | 918 | 1,083 | 252,400 | ▲ | 0.24% |
| 2025-02-28 | 5616 | 雨風太陽 | 42,200 | 1.74% | 1,024 | 1,248 | 986 | 1,000 | 820,400 | ▼ | -0.11% |
| 2025-03-03 | 5616 | 雨風太陽 | 39,100 | 1.61% | 1,090 | 1,288 | 1,038 | 1,184 | 1,457,400 | ▼ | -0.12% |
| 2025-03-04 | 5616 | 雨風太陽 | 50,100 | 2.07% | 1,064 | 1,256 | 1,061 | 1,196 | 768,800 | ▲ | 0.45% |
| 2025-03-05 | 5616 | 雨風太陽 | 51,900 | 2.14% | 1,210 | 1,264 | 1,146 | 1,202 | 512,000 | ▲ | 0.07% |
| 2025-03-06 | 5616 | 雨風太陽 | 53,300 | 2.20% | 1,225 | 1,313 | 1,063 | 1,078 | 607,800 | ▲ | 0.06% |
| 2025-03-07 | 5616 | 雨風太陽 | 47,600 | 1.97% | 1,070 | 1,378 | 1,018 | 1,378 | 2,541,600 | ▼ | -0.23% |
| 2025-03-10 | 5616 | 雨風太陽 | 58,900 | 2.43% | 1,520 | 1,678 | 1,300 | 1,678 | 5,405,600 | ▲ | 0.46% |
| 2025-03-11 | 5616 | 雨風太陽 | 48,500 | 2.00% | 1,831 | 1,996 | 1,380 | 1,380 | 4,037,200 | ▼ | -0.43% |
| 2025-03-12 | 5616 | 雨風太陽 | 52,000 | 2.15% | 1,407 | 1,605 | 1,301 | 1,340 | 3,945,300 | ▲ | 0.14% |
| 2025-03-13 | 5616 | 雨風太陽 | 55,900 | 2.31% | 1,363 | 1,441 | 1,270 | 1,307 | 1,162,500 | ▲ | 0.16% |
| 2025-03-14 | 5616 | 雨風太陽 | 55,300 | 2.28% | 1,325 | 1,325 | 1,216 | 1,236 | 361,300 | ▼ | -0.03% |
| 2025-03-21 | 5616 | 雨風太陽 | 49,400 | 2.04% | 1,184 | 1,270 | 1,184 | 1,208 | 253,700 | ▼ | -0.23% |
| 2025-03-24 | 5616 | 雨風太陽 | 54,500 | 2.25% | 1,200 | 1,280 | 1,194 | 1,208 | 286,900 | ▲ | 0.20% |
| 2025-03-25 | 5616 | 雨風太陽 | 50,800 | 2.10% | 1,222 | 1,273 | 1,215 | 1,235 | 241,500 | ▼ | -0.14% |
| 2025-03-26 | 5616 | 雨風太陽 | 49,200 | 2.03% | 1,235 | 1,308 | 1,235 | 1,298 | 258,000 | ▼ | -0.07% |
| 2025-03-27 | 5616 | 雨風太陽 | 52,900 | 2.18% | 1,314 | 1,330 | 1,194 | 1,206 | 338,900 | ▲ | 0.15% |
| 2025-03-31 | 5616 | 雨風太陽 | 54,000 | 2.23% | 1,240 | 1,360 | 1,200 | 1,255 | 527,000 | ▲ | 0.04% |
| 2025-04-01 | 5616 | 雨風太陽 | 56,000 | 2.31% | 1,260 | 1,330 | 1,225 | 1,236 | 261,300 | ▲ | 0.08% |
| 2025-04-02 | 5616 | 雨風太陽 | 64,800 | 2.68% | 1,242 | 1,250 | 1,090 | 1,093 | 222,200 | ▲ | 0.37% |
| 2025-04-03 | 5616 | 雨風太陽 | 58,700 | 2.43% | 1,038 | 1,073 | 1,012 | 1,021 | 125,000 | ▼ | -0.25% |
| 2025-04-04 | 5616 | 雨風太陽 | 57,500 | 2.38% | 1,000 | 1,019 | 929 | 970 | 123,500 | ▼ | -0.05% |
| 2025-04-09 | 5616 | 雨風太陽 | 62,000 | 2.56% | 965 | 1,027 | 910 | 938 | 184,500 | ▲ | 0.18% |
| 2025-04-16 | 5616 | 雨風太陽 | 63,600 | 2.63% | 1,010 | 1,039 | 1,000 | 1,016 | 23,800 | ▲ | 0.06% |
| 2024-03-26 | 5618 | ナイル | 50,600 | 0.59% | 1,180 | 1,218 | 1,136 | 1,141 | 26,300 | ▼ | -0.01% |
| 2024-04-02 | 5618 | ナイル | 51,400 | 0.60% | 1,025 | 1,040 | 994 | 1,012 | 14,100 | ▲ | 0.01% |
| 2024-04-03 | 5618 | ナイル | 50,800 | 0.59% | 1,012 | 1,012 | 986 | 989 | 10,800 | ▼ | -0.01% |
| 2024-06-05 | 5618 | ナイル | 51,600 | 0.60% | 843 | 847 | 783 | 783 | 42,800 | ▲ | 0.01% |
| 2024-06-07 | 5618 | ナイル | 50,900 | 0.59% | 725 | 753 | 725 | 743 | 9,300 | ▼ | -0.01% |
| 2024-06-19 | 5618 | ナイル | 42,100 | 0.49% | 704 | 707 | 692 | 696 | 18,700 | ▼ | -0.09% |
| 2025-01-28 | 5618 | ナイル | 85,400 | 1.00% | 410 | 434 | 360 | 360 | 2,644,800 | ▲ | 0.52% |
| 2025-01-31 | 5618 | ナイル | 81,800 | 0.95% | 298 | 312 | 286 | 291 | 157,000 | ▼ | -0.05% |
| 2025-01-31 | 5618 | ナイル | 81,800 | 0.95% | 298 | 312 | 286 | 291 | 157,000 | ▼ | -0.05% |
| 2025-02-03 | 5618 | ナイル | 72,000 | 0.84% | 285 | 301 | 283 | 299 | 75,200 | ▼ | -0.10% |
| 2025-02-03 | 5618 | ナイル | 72,000 | 0.84% | 285 | 301 | 283 | 299 | 75,200 | ▼ | -0.10% |
| 2025-02-05 | 5618 | ナイル | 65,700 | 0.76% | 286 | 292 | 283 | 283 | 31,400 | ▼ | -0.07% |
| 2025-02-05 | 5618 | ナイル | 65,700 | 0.76% | 286 | 292 | 283 | 283 | 31,400 | ▼ | -0.07% |
| 2025-02-20 | 5618 | ナイル | 59,600 | 0.69% | 293 | 296 | 289 | 290 | 23,200 | ▼ | -0.07% |
| 2025-02-21 | 5618 | ナイル | 60,000 | 0.70% | 294 | 294 | 286 | 290 | 9,900 | ▲ | 0.01% |
| 2025-02-26 | 5618 | ナイル | 59,200 | 0.69% | 290 | 290 | 272 | 277 | 22,300 | ▼ | -0.01% |
| 2025-02-27 | 5618 | ナイル | 59,800 | 0.70% | 284 | 284 | 275 | 281 | 3,900 | ▲ | 0.01% |
| 2025-04-10 | 5631 | 日製鋼 | 411,838 | 0.55% | 5,299 | 5,379 | 5,022 | 5,294 | 2,045,500 | ▲ | 0.09% |
| 2025-04-11 | 5631 | 日製鋼 | 491,757 | 0.66% | 5,040 | 5,602 | 5,038 | 5,565 | 2,043,300 | ▲ | 0.10% |
| 2025-04-16 | 5631 | 日製鋼 | 439,026 | 0.59% | 5,782 | 5,786 | 5,632 | 5,696 | 1,013,500 | ▼ | -0.07% |
| 2024-12-04 | 5706 | 三井金 | 431,095 | 0.75% | 4,900 | 4,946 | 4,868 | 4,898 | 479,900 | ▲ | 0.34% |
| 2024-12-05 | 5706 | 三井金 | 387,372 | 0.67% | 4,915 | 4,925 | 4,791 | 4,803 | 463,900 | ▼ | -0.07% |
| 2024-12-12 | 5706 | 三井金 | 330,916 | 0.57% | 4,841 | 4,844 | 4,786 | 4,799 | 342,400 | ▼ | -0.10% |
| 2024-12-16 | 5706 | 三井金 | 284,872 | 0.49% | 4,706 | 4,730 | 4,665 | 4,691 | 271,500 | ▼ | -0.07% |
| 2025-02-12 | 5706 | 三井金 | 287,145 | 0.50% | 4,679 | 4,784 | 4,663 | 4,687 | 895,200 | ▲ | 0.17% |
| 2025-02-12 | 5706 | 三井金 | 287,145 | 0.50% | 4,679 | 4,784 | 4,663 | 4,687 | 895,200 | ▲ | 0.17% |
| 2025-02-13 | 5706 | 三井金 | 225,614 | 0.39% | 4,490 | 4,631 | 4,349 | 4,594 | 1,899,300 | ▼ | -0.10% |
| 2025-02-18 | 5707 | 東邦鉛 | 153,151 | 1.12% | 581 | 600 | 573 | 581 | 291,300 | ▲ | 1.12% |
| 2025-02-20 | 5707 | 東邦鉛 | 176,251 | 1.29% | 625 | 631 | 610 | 616 | 224,300 | ▲ | 0.16% |
| 2025-02-21 | 5707 | 東邦鉛 | 182,156 | 1.34% | 608 | 620 | 602 | 615 | 200,600 | ▲ | 0.05% |
| 2025-02-25 | 5707 | 東邦鉛 | 207,508 | 1.52% | 616 | 641 | 615 | 637 | 327,100 | ▲ | 0.17% |
| 2025-03-04 | 5707 | 東邦鉛 | 194,115 | 1.42% | 618 | 619 | 596 | 598 | 135,000 | ▼ | -0.10% |
| 2025-03-07 | 5707 | 東邦鉛 | 177,985 | 1.31% | 582 | 613 | 576 | 605 | 174,000 | ▼ | -0.10% |
| 2025-03-11 | 5707 | 東邦鉛 | 196,815 | 1.44% | 600 | 604 | 577 | 604 | 241,900 | ▲ | 0.12% |
| 2025-03-12 | 5707 | 東邦鉛 | 203,919 | 1.50% | 605 | 619 | 601 | 617 | 140,800 | ▲ | 0.06% |
| 2025-03-19 | 5707 | 東邦鉛 | 194,414 | 1.43% | 617 | 667 | 615 | 650 | 324,100 | ▼ | -0.07% |
| 2025-03-21 | 5707 | 東邦鉛 | 212,899 | 1.56% | 660 | 665 | 648 | 652 | 252,600 | ▲ | 0.13% |
| 2025-03-26 | 5707 | 東邦鉛 | 200,365 | 1.47% | 661 | 677 | 655 | 674 | 193,800 | ▼ | -0.09% |
| 2025-03-27 | 5707 | 東邦鉛 | 185,699 | 1.36% | 670 | 673 | 640 | 660 | 247,500 | ▼ | -0.10% |
| 2025-04-02 | 5707 | 東邦鉛 | 192,407 | 1.41% | 616 | 616 | 593 | 595 | 98,000 | ▲ | 0.04% |
| 2025-04-04 | 5707 | 東邦鉛 | 189,995 | 1.39% | 550 | 553 | 515 | 526 | 273,400 | ▼ | -0.02% |
| 2025-04-07 | 5707 | 東邦鉛 | 198,095 | 1.45% | 432 | 467 | 432 | 453 | 556,500 | ▲ | 0.06% |
| 2025-04-09 | 5707 | 東邦鉛 | 230,218 | 1.69% | 497 | 501 | 470 | 481 | 272,400 | ▲ | 0.24% |
| 2025-04-11 | 5707 | 東邦鉛 | 243,451 | 1.79% | 504 | 526 | 494 | 523 | 130,500 | ▲ | 0.10% |
| 2025-04-14 | 5707 | 東邦鉛 | 253,956 | 1.86% | 526 | 540 | 520 | 527 | 91,600 | ▲ | 0.07% |
| 2025-04-15 | 5707 | 東邦鉛 | 263,181 | 1.93% | 530 | 537 | 529 | 533 | 54,500 | ▲ | 0.06% |
| 2025-03-19 | 5721 | Ｓサイエンス | 898,400 | 0.63% | 59 | 79 | 55 | 63 | 89,728,800 | ▲ | 0.52% |
| 2025-03-21 | 5721 | Ｓサイエンス | 1,896,300 | 1.33% | 60 | 64 | 57 | 60 | 20,160,300 | ▲ | 0.70% |
| 2025-03-24 | 5721 | Ｓサイエンス | 2,690,200 | 1.89% | 75 | 85 | 70 | 84 | 53,327,600 | ▲ | 0.55% |
| 2025-03-25 | 5721 | Ｓサイエンス | 3,346,300 | 2.36% | 89 | 92 | 80 | 81 | 43,818,800 | ▲ | 0.47% |
| 2025-03-26 | 5721 | Ｓサイエンス | 2,047,700 | 1.44% | 76 | 93 | 76 | 92 | 35,637,400 | ▼ | -0.92% |
| 2025-03-27 | 5721 | Ｓサイエンス | 441,200 | 0.31% | 91 | 109 | 90 | 104 | 37,958,500 | ▼ | -1.12% |
| 2025-03-31 | 5721 | Ｓサイエンス | 855,100 | 0.60% | 120 | 124 | 111 | 116 | 18,635,400 | ▲ | 0.17% |
| 2025-04-01 | 5721 | Ｓサイエンス | 499,600 | 0.35% | 113 | 117 | 82 | 88 | 40,787,600 | ▼ | -0.25% |
| 2024-04-04 | 5726 | 大阪チタ | 191,283 | 0.51% | 2,478 | 2,528 | 2,468 | 2,498 | 319,200 | ▲ | 0.10% |
| 2024-04-08 | 5726 | 大阪チタ | 222,333 | 0.60% | 2,521 | 2,543 | 2,493 | 2,503 | 451,800 | ▲ | 0.08% |
| 2024-04-09 | 5726 | 大阪チタ | 186,954 | 0.50% | 2,495 | 2,614 | 2,473 | 2,595 | 860,900 | ▼ | -0.09% |
| 2024-04-11 | 5726 | 大阪チタ | 283,034 | 0.76% | 2,539 | 2,554 | 2,464 | 2,482 | 859,800 | ▲ | 0.26% |
| 2024-04-12 | 5726 | 大阪チタ | 304,436 | 0.82% | 2,483 | 2,504 | 2,465 | 2,479 | 430,500 | ▲ | 0.05% |
| 2024-04-16 | 5726 | 大阪チタ | 356,643 | 0.96% | 2,418 | 2,425 | 2,323 | 2,325 | 1,204,300 | ▲ | 0.14% |
| 2024-04-18 | 5726 | 大阪チタ | 318,068 | 0.86% | 2,314 | 2,472 | 2,312 | 2,431 | 1,024,100 | ▼ | -0.09% |
| 2024-04-19 | 5726 | 大阪チタ | 347,568 | 0.94% | 2,435 | 2,450 | 2,336 | 2,375 | 958,100 | ▲ | 0.07% |
| 2024-04-23 | 5726 | 大阪チタ | 315,515 | 0.85% | 2,519 | 2,552 | 2,447 | 2,450 | 596,500 | ▼ | -0.08% |
| 2024-04-26 | 5726 | 大阪チタ | 281,568 | 0.76% | 2,408 | 2,454 | 2,394 | 2,443 | 332,400 | ▼ | -0.08% |
| 2024-05-02 | 5726 | 大阪チタ | 254,910 | 0.69% | 2,456 | 2,534 | 2,456 | 2,515 | 659,700 | ▼ | -0.07% |
| 2024-05-07 | 5726 | 大阪チタ | 275,539 | 0.74% | 2,546 | 2,567 | 2,492 | 2,499 | 650,400 | ▲ | 0.05% |
| 2024-05-09 | 5726 | 大阪チタ | 299,852 | 0.81% | 2,470 | 2,542 | 2,448 | 2,513 | 578,600 | ▲ | 0.07% |
| 2024-05-10 | 5726 | 大阪チタ | 288,775 | 0.78% | 2,527 | 2,560 | 2,509 | 2,527 | 365,400 | ▼ | -0.03% |
| 2024-05-13 | 5726 | 大阪チタ | 294,416 | 0.80% | 2,531 | 2,557 | 2,505 | 2,508 | 544,100 | ▲ | 0.02% |
| 2024-05-14 | 5726 | 大阪チタ | 209,409 | 0.56% | 2,599 | 2,749 | 2,599 | 2,710 | 3,383,900 | ▼ | -0.24% |
| 2024-05-15 | 5726 | 大阪チタ | 230,962 | 0.62% | 2,660 | 2,729 | 2,634 | 2,634 | 952,200 | ▲ | 0.05% |
| 2024-05-20 | 5726 | 大阪チタ | 212,884 | 0.57% | 2,475 | 2,487 | 2,416 | 2,450 | 1,191,800 | ▼ | -0.05% |
| 2024-05-27 | 5726 | 大阪チタ | 131,698 | 0.35% | 2,415 | 2,635 | 2,400 | 2,635 | 3,125,800 | ▼ | -0.21% |
| 2024-06-03 | 5726 | 大阪チタ | 199,219 | 0.54% | 3,050 | 3,060 | 2,946 | 2,972 | 1,684,300 | ▲ | 0.12% |
| 2024-06-05 | 5726 | 大阪チタ | 234,388 | 0.63% | 2,975 | 3,010 | 2,944 | 2,978 | 845,900 | ▲ | 0.08% |
| 2024-06-06 | 5726 | 大阪チタ | 214,836 | 0.58% | 2,970 | 2,978 | 2,838 | 2,838 | 1,368,500 | ▼ | -0.05% |
| 2024-06-07 | 5726 | 大阪チタ | 183,424 | 0.49% | 2,835 | 2,860 | 2,767 | 2,791 | 1,043,900 | ▼ | -0.08% |
| 2024-06-10 | 5726 | 大阪チタ | 204,428 | 0.55% | 2,803 | 2,945 | 2,791 | 2,930 | 1,196,600 | ▲ | 0.06% |
| 2024-06-14 | 5726 | 大阪チタ | 182,978 | 0.49% | 2,926 | 3,020 | 2,902 | 3,015 | 862,000 | ▼ | -0.06% |
| 2024-06-17 | 5726 | 大阪チタ | 224,762 | 0.61% | 2,951 | 2,967 | 2,776 | 2,804 | 1,923,500 | ▲ | 0.12% |
| 2024-06-18 | 5726 | 大阪チタ | 205,548 | 0.55% | 2,831 | 2,835 | 2,760 | 2,833 | 832,400 | ▼ | -0.05% |
| 2024-06-19 | 5726 | 大阪チタ | 144,760 | 0.39% | 2,800 | 2,856 | 2,712 | 2,736 | 1,500,600 | ▼ | -0.16% |
| 2024-07-02 | 5726 | 大阪チタ | 206,631 | 0.56% | 2,740 | 2,748 | 2,709 | 2,718 | 541,100 | ▲ | 0.07% |
| 2024-07-08 | 5726 | 大阪チタ | 226,713 | 0.61% | 2,712 | 2,717 | 2,648 | 2,648 | 649,800 | ▲ | 0.04% |
| 2024-07-11 | 5726 | 大阪チタ | 195,445 | 0.53% | 2,623 | 2,744 | 2,622 | 2,713 | 870,000 | ▼ | -0.07% |
| 2024-07-16 | 5726 | 大阪チタ | 223,777 | 0.60% | 2,719 | 2,734 | 2,685 | 2,722 | 616,900 | ▲ | 0.06% |
| 2024-07-17 | 5726 | 大阪チタ | 216,514 | 0.58% | 2,744 | 2,771 | 2,705 | 2,740 | 758,800 | ▼ | -0.02% |
| 2024-07-18 | 5726 | 大阪チタ | 223,664 | 0.60% | 2,700 | 2,735 | 2,660 | 2,673 | 727,600 | ▲ | 0.02% |
| 2024-07-23 | 5726 | 大阪チタ | 218,757 | 0.59% | 2,541 | 2,564 | 2,501 | 2,502 | 538,500 | ▼ | -0.01% |
| 2024-08-02 | 5726 | 大阪チタ | 244,559 | 0.66% | 2,300 | 2,350 | 2,267 | 2,303 | 1,101,200 | ▲ | 0.07% |
| 2024-08-05 | 5726 | 大阪チタ | 162,794 | 0.44% | 2,130 | 2,160 | 1,803 | 1,803 | 1,669,100 | ▼ | -0.22% |
| 2024-08-08 | 5726 | 大阪チタ | 248,377 | 0.67% | 2,169 | 2,330 | 2,150 | 2,273 | 2,003,500 | ▲ | 0.18% |
| 2024-08-16 | 5726 | 大阪チタ | 215,671 | 0.58% | 2,477 | 2,527 | 2,450 | 2,512 | 691,200 | ▼ | -0.09% |
| 2024-08-23 | 5726 | 大阪チタ | 177,939 | 0.48% | 2,407 | 2,450 | 2,385 | 2,436 | 359,000 | ▼ | -0.09% |
| 2024-11-13 | 5726 | 大阪チタ | 195,178 | 0.53% | 1,981 | 1,984 | 1,911 | 1,911 | 1,073,200 | ▲ | 0.25% |
| 2024-11-14 | 5726 | 大阪チタ | 241,147 | 0.65% | 1,920 | 1,935 | 1,878 | 1,878 | 672,200 | ▲ | 0.12% |
| 2024-11-18 | 5726 | 大阪チタ | 217,061 | 0.58% | 1,904 | 1,982 | 1,904 | 1,936 | 770,500 | ▼ | -0.07% |
| 2024-11-19 | 5726 | 大阪チタ | 246,484 | 0.66% | 1,966 | 1,969 | 1,911 | 1,950 | 486,800 | ▲ | 0.08% |
| 2024-11-25 | 5726 | 大阪チタ | 216,343 | 0.58% | 1,990 | 2,010 | 1,966 | 1,975 | 548,700 | ▼ | -0.08% |
| 2024-11-26 | 5726 | 大阪チタ | 251,539 | 0.68% | 1,966 | 1,969 | 1,912 | 1,923 | 511,400 | ▲ | 0.10% |
| 2024-11-27 | 5726 | 大阪チタ | 263,434 | 0.71% | 1,924 | 1,937 | 1,882 | 1,937 | 584,900 | ▲ | 0.02% |
| 2024-11-28 | 5726 | 大阪チタ | 245,362 | 0.66% | 1,917 | 1,964 | 1,907 | 1,956 | 492,500 | ▼ | -0.04% |
| 2024-11-29 | 5726 | 大阪チタ | 197,915 | 0.53% | 1,994 | 2,070 | 1,946 | 1,976 | 1,835,800 | ▼ | -0.13% |
| 2024-12-03 | 5726 | 大阪チタ | 248,975 | 0.67% | 1,992 | 2,011 | 1,954 | 1,963 | 1,051,400 | ▲ | 0.14% |
| 2024-12-04 | 5726 | 大阪チタ | 339,329 | 0.92% | 1,959 | 1,965 | 1,890 | 1,890 | 999,700 | ▲ | 0.25% |
| 2024-12-06 | 5726 | 大阪チタ | 317,560 | 0.86% | 1,850 | 1,857 | 1,819 | 1,828 | 865,000 | ▼ | -0.06% |
| 2024-12-09 | 5726 | 大阪チタ | 274,101 | 0.74% | 1,820 | 1,828 | 1,789 | 1,794 | 1,226,900 | ▼ | -0.12% |
| 2024-12-12 | 5726 | 大阪チタ | 239,374 | 0.65% | 1,808 | 1,810 | 1,775 | 1,782 | 789,000 | ▼ | -0.08% |
| 2024-12-13 | 5726 | 大阪チタ | 285,893 | 0.77% | 1,771 | 1,774 | 1,724 | 1,737 | 1,173,400 | ▲ | 0.12% |
| 2024-12-17 | 5726 | 大阪チタ | 232,579 | 0.63% | 1,689 | 1,820 | 1,684 | 1,820 | 2,347,600 | ▼ | -0.14% |
| 2024-12-19 | 5726 | 大阪チタ | 268,178 | 0.72% | 1,721 | 1,802 | 1,721 | 1,800 | 854,600 | ▲ | 0.08% |
| 2024-12-23 | 5726 | 大阪チタ | 242,229 | 0.65% | 1,787 | 1,796 | 1,750 | 1,762 | 717,400 | ▼ | -0.06% |
| 2024-12-24 | 5726 | 大阪チタ | 204,010 | 0.55% | 1,768 | 1,805 | 1,760 | 1,769 | 734,400 | ▼ | -0.09% |
| 2024-12-26 | 5726 | 大阪チタ | 164,018 | 0.44% | 1,845 | 1,860 | 1,791 | 1,827 | 1,150,100 | ▼ | -0.11% |
| 2025-04-02 | 5726 | 大阪チタ | 227,406 | 0.61% | 1,860 | 1,862 | 1,805 | 1,808 | 838,600 | ▲ | 0.38% |
| 2025-04-03 | 5726 | 大阪チタ | 264,498 | 0.71% | 1,728 | 1,748 | 1,710 | 1,723 | 1,266,100 | ▲ | 0.09% |
| 2025-04-04 | 5726 | 大阪チタ | 184,809 | 0.50% | 1,666 | 1,672 | 1,475 | 1,533 | 2,005,100 | ▼ | -0.20% |
| 2025-04-07 | 5726 | 大阪チタ | 176,453 | 0.47% | 1,343 | 1,382 | 1,293 | 1,322 | 1,623,200 | ▼ | -0.03% |
| 2025-04-08 | 5726 | 大阪チタ | 262,174 | 0.71% | 1,533 | 1,577 | 1,514 | 1,531 | 1,233,800 | ▲ | 0.24% |
| 2025-04-09 | 5726 | 大阪チタ | 332,151 | 0.90% | 1,469 | 1,485 | 1,394 | 1,426 | 1,159,000 | ▲ | 0.19% |
| 2025-04-10 | 5726 | 大阪チタ | 307,536 | 0.83% | 1,676 | 1,676 | 1,603 | 1,646 | 1,412,400 | ▼ | -0.07% |
| 2025-04-11 | 5726 | 大阪チタ | 339,519 | 0.92% | 1,560 | 1,692 | 1,534 | 1,683 | 1,070,800 | ▲ | 0.09% |
| 2025-04-14 | 5726 | 大阪チタ | 320,612 | 0.87% | 1,685 | 1,723 | 1,656 | 1,656 | 690,300 | ▼ | -0.05% |
| 2025-04-16 | 5726 | 大阪チタ | 533,301 | 1.44% | 1,589 | 1,596 | 1,492 | 1,497 | 1,686,000 | ▲ | 0.56% |
| 2024-03-05 | 5759 | 日本電解 | 74,072 | 0.81% | 1,368 | 1,415 | 1,318 | 1,408 | 232,400 | ▲ | 0.09% |
| 2024-03-07 | 5759 | 日本電解 | 95,150 | 1.05% | 1,550 | 1,575 | 1,501 | 1,533 | 381,200 | ▲ | 0.24% |
| 2024-03-08 | 5759 | 日本電解 | 102,127 | 1.12% | 1,506 | 1,567 | 1,502 | 1,517 | 223,800 | ▲ | 0.07% |
| 2024-03-11 | 5759 | 日本電解 | 113,938 | 1.25% | 1,597 | 1,666 | 1,471 | 1,476 | 530,100 | ▲ | 0.12% |
| 2024-03-12 | 5759 | 日本電解 | 93,555 | 1.03% | 1,429 | 1,449 | 1,324 | 1,381 | 354,900 | ▼ | -0.21% |
| 2024-03-14 | 5759 | 日本電解 | 101,530 | 1.12% | 1,437 | 1,470 | 1,396 | 1,445 | 117,900 | ▲ | 0.09% |
| 2024-03-15 | 5759 | 日本電解 | 95,227 | 1.05% | 1,425 | 1,469 | 1,358 | 1,363 | 146,200 | ▼ | -0.07% |
| 2024-03-18 | 5759 | 日本電解 | 90,344 | 0.99% | 1,344 | 1,363 | 1,312 | 1,339 | 123,000 | ▼ | -0.06% |
| 2024-03-21 | 5759 | 日本電解 | 80,299 | 0.88% | 1,342 | 1,378 | 1,324 | 1,339 | 86,200 | ▼ | -0.10% |
| 2024-03-25 | 5759 | 日本電解 | 87,481 | 0.96% | 1,362 | 1,395 | 1,341 | 1,341 | 105,600 | ▲ | 0.07% |
| 2024-03-27 | 5759 | 日本電解 | 79,641 | 0.88% | 1,310 | 1,320 | 1,271 | 1,275 | 125,400 | ▼ | -0.07% |
| 2024-03-29 | 5759 | 日本電解 | 69,957 | 0.77% | 1,281 | 1,281 | 1,215 | 1,221 | 131,700 | ▼ | -0.10% |
| 2024-04-08 | 5759 | 日本電解 | 73,549 | 0.81% | 1,215 | 1,257 | 1,196 | 1,248 | 72,400 | ▲ | 0.04% |
| 2024-04-15 | 5759 | 日本電解 | 68,407 | 0.75% | 1,197 | 1,205 | 1,167 | 1,175 | 74,100 | ▼ | -0.06% |
| 2024-04-23 | 5759 | 日本電解 | 74,838 | 0.82% | 1,156 | 1,216 | 1,156 | 1,201 | 73,600 | ▲ | 0.06% |
| 2024-05-15 | 5759 | 日本電解 | 82,232 | 0.90% | 1,145 | 1,150 | 1,102 | 1,112 | 161,300 | ▲ | 0.08% |
| 2024-05-16 | 5759 | 日本電解 | 76,552 | 0.84% | 1,125 | 1,204 | 1,100 | 1,167 | 91,400 | ▼ | -0.06% |
| 2024-05-30 | 5759 | 日本電解 | 85,072 | 0.94% | 914 | 929 | 895 | 910 | 77,000 | ▲ | 0.09% |
| 2024-05-31 | 5759 | 日本電解 | 95,070 | 1.05% | 905 | 935 | 905 | 922 | 60,000 | ▲ | 0.11% |
| 2024-06-04 | 5759 | 日本電解 | 89,210 | 0.98% | 916 | 940 | 895 | 937 | 75,700 | ▼ | -0.07% |
| 2024-06-05 | 5759 | 日本電解 | 53,314 | 0.58% | 937 | 1,016 | 935 | 1,015 | 191,600 | ▼ | -0.40% |
| 2024-06-06 | 5759 | 日本電解 | 34,885 | 0.38% | 1,000 | 1,006 | 960 | 965 | 111,100 | ▼ | -0.19% |
| 2025-02-13 | 5801 | 古河電 | 727,078 | 1.02% | 7,995 | 8,017 | 7,251 | 7,340 | 23,273,100 | ▲ | 0.87% |
| 2025-02-14 | 5801 | 古河電 | 668,781 | 0.94% | 7,370 | 7,585 | 7,116 | 7,189 | 8,601,000 | ▼ | -0.08% |
| 2025-02-17 | 5801 | 古河電 | 625,911 | 0.88% | 7,148 | 7,194 | 7,000 | 7,039 | 3,006,000 | ▼ | -0.05% |
| 2025-02-18 | 5801 | 古河電 | 442,951 | 0.62% | 7,275 | 7,500 | 7,223 | 7,294 | 4,284,500 | ▼ | -0.26% |
| 2025-02-19 | 5801 | 古河電 | 407,705 | 0.57% | 7,302 | 7,353 | 7,092 | 7,277 | 2,611,700 | ▼ | -0.05% |
| 2025-02-20 | 5801 | 古河電 | 584,001 | 0.82% | 7,209 | 7,453 | 7,090 | 7,122 | 3,620,300 | ▲ | 0.25% |
| 2025-02-21 | 5801 | 古河電 | 397,105 | 0.56% | 7,026 | 7,040 | 6,789 | 6,918 | 4,147,100 | ▼ | -0.25% |
| 2025-02-25 | 5801 | 古河電 | 217,151 | 0.30% | 6,518 | 6,564 | 6,357 | 6,406 | 4,514,000 | ▼ | -0.26% |
| 2025-03-07 | 5801 | 古河電 | 443,324 | 0.62% | 5,624 | 5,680 | 5,509 | 5,535 | 3,799,500 | ▲ | 0.15% |
| 2025-03-10 | 5801 | 古河電 | 535,042 | 0.75% | 5,635 | 5,865 | 5,502 | 5,835 | 5,411,500 | ▲ | 0.13% |
| 2025-03-12 | 5801 | 古河電 | 452,112 | 0.63% | 5,619 | 5,740 | 5,506 | 5,506 | 3,591,200 | ▼ | -0.12% |
| 2025-03-14 | 5801 | 古河電 | 391,945 | 0.55% | 5,512 | 5,911 | 5,485 | 5,845 | 4,452,100 | ▼ | -0.07% |
| 2025-03-17 | 5801 | 古河電 | 476,472 | 0.67% | 5,996 | 5,996 | 5,728 | 5,811 | 3,301,400 | ▲ | 0.12% |
| 2025-03-18 | 5801 | 古河電 | 421,217 | 0.59% | 5,848 | 5,998 | 5,788 | 5,961 | 4,065,300 | ▼ | -0.08% |
| 2025-03-21 | 5801 | 古河電 | 561,476 | 0.79% | 5,729 | 5,791 | 5,695 | 5,705 | 3,449,000 | ▲ | 0.20% |
| 2025-03-24 | 5801 | 古河電 | 601,613 | 0.85% | 5,677 | 5,703 | 5,626 | 5,626 | 1,806,800 | ▲ | 0.05% |
| 2025-03-27 | 5801 | 古河電 | 672,752 | 0.95% | 5,492 | 5,492 | 5,290 | 5,375 | 2,678,200 | ▲ | 0.09% |
| 2025-03-31 | 5801 | 古河電 | 838,859 | 1.18% | 4,999 | 5,085 | 4,901 | 4,930 | 3,001,800 | ▲ | 0.23% |
| 2025-04-02 | 5801 | 古河電 | 728,196 | 1.03% | 4,892 | 5,115 | 4,852 | 5,050 | 2,605,700 | ▼ | -0.14% |
| 2025-04-03 | 5801 | 古河電 | 815,350 | 1.15% | 4,740 | 4,820 | 4,623 | 4,657 | 2,963,800 | ▲ | 0.11% |
| 2025-04-04 | 5801 | 古河電 | 539,204 | 0.76% | 4,470 | 4,503 | 4,195 | 4,347 | 4,326,700 | ▼ | -0.38% |
| 2025-04-07 | 5801 | 古河電 | 459,774 | 0.65% | 3,647 | 3,925 | 3,647 | 3,755 | 3,908,200 | ▼ | -0.10% |
| 2025-04-08 | 5801 | 古河電 | 239,484 | 0.33% | 4,175 | 4,309 | 4,155 | 4,270 | 2,983,900 | ▼ | -0.32% |
| 2024-03-26 | 5838 | 楽天銀 | 1,101,400 | 0.63% | 3,160 | 3,160 | 3,000 | 3,035 | 888,900 | ▲ | 0.63% |
| 2024-04-26 | 5838 | 楽天銀 | 1,419,400 | 0.81% | 3,200 | 3,205 | 3,140 | 3,145 | 3,344,400 | ▲ | 0.18% |
| 2024-05-02 | 5838 | 楽天銀 | 163,300 | 0.09% | 3,185 | 3,275 | 3,150 | 3,255 | 398,500 | ▼ | -0.72% |
| 2024-12-16 | 5851 | リョービ | 173,626 | 0.53% | 2,242 | 2,270 | 2,213 | 2,243 | 211,000 | ▲ | 0.08% |
| 2025-01-08 | 5851 | リョービ | 158,730 | 0.48% | 2,166 | 2,195 | 2,148 | 2,171 | 126,700 | ▼ | -0.05% |
| 2025-01-10 | 5851 | リョービ | 175,152 | 0.53% | 2,116 | 2,164 | 2,116 | 2,154 | 116,900 | ▲ | 0.05% |
| 2025-01-15 | 5851 | リョービ | 419,139 | 1.28% | 2,208 | 2,209 | 2,168 | 2,191 | 66,100 | ▲ | 0.75% |
| 2025-01-22 | 5851 | リョービ | 389,407 | 1.19% | 2,288 | 2,316 | 2,266 | 2,313 | 148,300 | ▼ | -0.09% |
| 2025-01-27 | 5851 | リョービ | 398,964 | 1.22% | 2,300 | 2,313 | 2,286 | 2,299 | 100,600 | ▲ | 0.03% |
| 2025-02-03 | 5851 | リョービ | 385,091 | 1.17% | 2,230 | 2,237 | 2,166 | 2,173 | 161,300 | ▼ | -0.05% |
| 2025-02-03 | 5851 | リョービ | 385,091 | 1.17% | 2,230 | 2,237 | 2,166 | 2,173 | 161,300 | ▼ | -0.05% |
| 2025-02-14 | 5851 | リョービ | 352,319 | 1.07% | 2,400 | 2,403 | 2,205 | 2,210 | 431,200 | ▼ | -0.09% |
| 2025-02-28 | 5851 | リョービ | 362,259 | 1.10% | 2,210 | 2,227 | 2,179 | 2,224 | 127,000 | ▲ | 0.03% |
| 2025-03-07 | 5851 | リョービ | 358,734 | 1.09% | 2,320 | 2,378 | 2,295 | 2,373 | 130,100 | ▼ | -0.01% |
| 2025-03-17 | 5851 | リョービ | 88,122 | 0.26% | 2,323 | 2,392 | 2,306 | 2,337 | 159,800 | ▼ | -0.83% |
| 2024-06-17 | 5852 | アーレスティ | 248,043 | 0.97% | 707 | 707 | 687 | 690 | 601,000 | ▲ | 0.55% |
| 2024-06-18 | 5852 | アーレスティ | 334,857 | 1.31% | 693 | 694 | 676 | 689 | 466,900 | ▲ | 0.34% |
| 2024-06-19 | 5852 | アーレスティ | 380,759 | 1.49% | 689 | 701 | 681 | 689 | 367,500 | ▲ | 0.17% |
| 2024-06-20 | 5852 | アーレスティ | 356,545 | 1.39% | 697 | 730 | 694 | 730 | 627,400 | ▼ | -0.10% |
| 2024-06-21 | 5852 | アーレスティ | 382,944 | 1.49% | 738 | 745 | 726 | 726 | 596,000 | ▲ | 0.10% |
| 2024-06-24 | 5852 | アーレスティ | 400,039 | 1.56% | 732 | 743 | 726 | 734 | 260,900 | ▲ | 0.07% |
| 2024-07-08 | 5852 | アーレスティ | 354,170 | 1.38% | 792 | 805 | 783 | 789 | 981,200 | ▼ | -0.18% |
| 2024-07-09 | 5852 | アーレスティ | 367,270 | 1.43% | 788 | 788 | 769 | 777 | 484,400 | ▲ | 0.05% |
| 2024-07-11 | 5852 | アーレスティ | 332,643 | 1.30% | 790 | 801 | 779 | 797 | 337,500 | ▼ | -0.12% |
| 2024-07-12 | 5852 | アーレスティ | 370,793 | 1.45% | 787 | 797 | 776 | 780 | 316,900 | ▲ | 0.14% |
| 2024-07-16 | 5852 | アーレスティ | 383,214 | 1.50% | 784 | 796 | 784 | 784 | 253,200 | ▲ | 0.05% |
| 2024-07-19 | 5852 | アーレスティ | 425,087 | 1.66% | 773 | 773 | 757 | 764 | 315,600 | ▲ | 0.15% |
| 2024-07-22 | 5852 | アーレスティ | 450,247 | 1.76% | 766 | 768 | 750 | 756 | 222,500 | ▲ | 0.10% |
| 2024-07-23 | 5852 | アーレスティ | 460,622 | 1.80% | 763 | 771 | 759 | 759 | 129,700 | ▲ | 0.04% |
| 2024-07-25 | 5852 | アーレスティ | 490,168 | 1.91% | 723 | 729 | 709 | 715 | 431,900 | ▲ | 0.10% |
| 2024-07-26 | 5852 | アーレスティ | 512,762 | 2.00% | 720 | 728 | 713 | 719 | 256,400 | ▲ | 0.09% |
| 2024-07-29 | 5852 | アーレスティ | 495,460 | 1.93% | 729 | 739 | 724 | 737 | 151,400 | ▼ | -0.07% |
| 2024-07-30 | 5852 | アーレスティ | 424,461 | 1.66% | 729 | 730 | 722 | 728 | 329,600 | ▼ | -0.27% |
| 2024-07-31 | 5852 | アーレスティ | 407,607 | 1.59% | 720 | 744 | 710 | 744 | 214,300 | ▼ | -0.06% |
| 2024-08-01 | 5852 | アーレスティ | 361,210 | 1.41% | 733 | 734 | 703 | 713 | 425,900 | ▼ | -0.18% |
| 2024-08-06 | 5852 | アーレスティ | 389,853 | 1.52% | 600 | 617 | 588 | 597 | 554,400 | ▲ | 0.11% |
| 2024-08-07 | 5852 | アーレスティ | 427,262 | 1.67% | 587 | 633 | 586 | 614 | 543,100 | ▲ | 0.14% |
| 2024-08-08 | 5852 | アーレスティ | 450,566 | 1.76% | 610 | 626 | 605 | 606 | 301,800 | ▲ | 0.09% |
| 2024-08-09 | 5852 | アーレスティ | 405,329 | 1.58% | 626 | 653 | 623 | 645 | 459,800 | ▼ | -0.17% |
| 2024-08-13 | 5852 | アーレスティ | 270,913 | 1.06% | 615 | 642 | 605 | 639 | 792,100 | ▼ | -0.52% |
| 2024-08-14 | 5852 | アーレスティ | 166,716 | 0.65% | 648 | 666 | 642 | 666 | 504,400 | ▼ | -0.41% |
| 2024-08-15 | 5852 | アーレスティ | 105,115 | 0.41% | 656 | 666 | 649 | 656 | 288,200 | ▼ | -0.24% |
| 2024-09-04 | 5852 | アーレスティ | 156,428 | 0.61% | 632 | 632 | 607 | 607 | 399,400 | ▲ | 0.30% |
| 2024-09-13 | 5852 | アーレスティ | 145,684 | 0.57% | 586 | 596 | 586 | 589 | 102,700 | ▼ | -0.04% |
| 2024-09-18 | 5852 | アーレスティ | 121,468 | 0.47% | 592 | 597 | 584 | 585 | 112,800 | ▼ | -0.09% |
| 2024-09-30 | 5852 | アーレスティ | 138,318 | 0.54% | 576 | 586 | 572 | 573 | 391,700 | ▲ | 0.15% |
| 2024-10-04 | 5852 | アーレスティ | 124,669 | 0.48% | 585 | 588 | 580 | 584 | 119,300 | ▼ | -0.06% |
| 2024-10-08 | 5852 | アーレスティ | 146,374 | 0.57% | 587 | 589 | 572 | 574 | 210,000 | ▲ | 0.08% |
| 2024-10-11 | 5852 | アーレスティ | 164,017 | 0.64% | 574 | 574 | 565 | 569 | 168,800 | ▲ | 0.07% |
| 2024-10-21 | 5852 | アーレスティ | 150,348 | 0.58% | 566 | 571 | 564 | 565 | 88,400 | ▼ | -0.06% |
| 2024-10-22 | 5852 | アーレスティ | 171,052 | 0.66% | 564 | 565 | 556 | 561 | 140,300 | ▲ | 0.08% |
| 2024-10-25 | 5852 | アーレスティ | 151,104 | 0.59% | 547 | 549 | 536 | 543 | 207,000 | ▼ | -0.07% |
| 2024-10-30 | 5852 | アーレスティ | 108,338 | 0.42% | 538 | 554 | 536 | 548 | 582,600 | ▼ | -0.17% |
| 2024-11-08 | 5852 | アーレスティ | 136,245 | 0.53% | 570 | 574 | 550 | 554 | 176,800 | ▲ | 0.12% |
| 2024-11-14 | 5852 | アーレスティ | 113,061 | 0.44% | 533 | 542 | 531 | 531 | 121,200 | ▼ | -0.09% |
| 2025-01-14 | 5852 | アーレスティ | 135,606 | 0.53% | 602 | 606 | 596 | 603 | 229,900 | ▲ | 0.06% |
| 2025-01-16 | 5852 | アーレスティ | 156,702 | 0.61% | 597 | 598 | 588 | 594 | 209,700 | ▲ | 0.07% |
| 2025-01-17 | 5852 | アーレスティ | 128,105 | 0.50% | 588 | 591 | 579 | 584 | 280,700 | ▼ | -0.10% |
| 2025-01-20 | 5852 | アーレスティ | 126,669 | 0.49% | 585 | 597 | 584 | 596 | 114,000 | ▼ | -0.01% |
| 2024-03-13 | 5868 | ロココ | 18,600 | 0.50% | 1,377 | 1,394 | 1,261 | 1,272 | 557,700 | ▲ | 0.24% |
| 2024-03-14 | 5868 | ロココ | 24,700 | 0.66% | 1,302 | 1,323 | 1,224 | 1,313 | 401,000 | ▲ | 0.16% |
| 2024-03-15 | 5868 | ロココ | 16,000 | 0.43% | 1,315 | 1,315 | 1,237 | 1,247 | 196,800 | ▼ | -0.23% |
| 2024-03-18 | 5868 | ロココ | 24,900 | 0.67% | 1,225 | 1,321 | 1,225 | 1,290 | 242,100 | ▲ | 0.24% |
| 2024-03-19 | 5868 | ロココ | 17,300 | 0.46% | 1,280 | 1,313 | 1,237 | 1,263 | 146,300 | ▼ | -0.21% |
| 2024-03-21 | 5868 | ロココ | 22,400 | 0.60% | 1,283 | 1,328 | 1,247 | 1,250 | 151,600 | ▲ | 0.13% |
| 2024-03-22 | 5868 | ロココ | 19,400 | 0.52% | 1,240 | 1,240 | 1,171 | 1,213 | 155,100 | ▼ | -0.07% |
| 2024-03-25 | 5868 | ロココ | 16,800 | 0.45% | 1,234 | 1,257 | 1,202 | 1,202 | 80,700 | ▼ | -0.07% |
| 2024-03-01 | 5870 | ナルネット | 33,600 | 0.63% | 1,080 | 1,085 | 1,030 | 1,040 | 202,000 | ▼ | -0.12% |
| 2024-03-04 | 5870 | ナルネット | 27,100 | 0.50% | 1,045 | 1,050 | 1,006 | 1,008 | 150,600 | ▼ | -0.13% |
| 2024-03-05 | 5870 | ナルネット | 21,000 | 0.39% | 993 | 1,004 | 974 | 979 | 173,400 | ▼ | -0.10% |
| 2024-05-17 | 5870 | ナルネット | 37,600 | 0.70% | 817 | 817 | 784 | 785 | 121,700 | ▲ | 0.24% |
| 2024-05-20 | 5870 | ナルネット | 33,900 | 0.63% | 791 | 819 | 785 | 805 | 62,200 | ▼ | -0.06% |
| 2024-05-21 | 5870 | ナルネット | 38,500 | 0.72% | 802 | 807 | 730 | 737 | 249,700 | ▲ | 0.08% |
| 2024-05-23 | 5870 | ナルネット | 43,100 | 0.80% | 700 | 710 | 697 | 704 | 56,000 | ▲ | 0.08% |
| 2024-05-24 | 5870 | ナルネット | 38,100 | 0.71% | 696 | 715 | 691 | 702 | 50,000 | ▼ | -0.09% |
| 2024-05-28 | 5870 | ナルネット | 35,400 | 0.66% | 715 | 722 | 701 | 702 | 35,000 | ▼ | -0.04% |
| 2024-05-30 | 5870 | ナルネット | 31,800 | 0.59% | 671 | 695 | 670 | 688 | 36,000 | ▼ | -0.07% |
| 2024-06-03 | 5870 | ナルネット | 26,300 | 0.49% | 690 | 695 | 677 | 682 | 37,100 | ▼ | -0.09% |
| 2024-03-01 | 5871 | ＳＯＬＩＺＥ | 45,500 | 0.75% | 3,380 | 3,730 | 3,275 | 3,320 | 456,600 | ▲ | 0.06% |
| 2024-03-04 | 5871 | ＳＯＬＩＺＥ | 37,200 | 0.62% | 3,580 | 3,820 | 3,365 | 3,435 | 594,500 | ▼ | -0.13% |
| 2024-03-07 | 5871 | ＳＯＬＩＺＥ | 23,700 | 0.39% | 3,475 | 3,850 | 3,330 | 3,470 | 459,000 | ▼ | -0.23% |
| 2024-03-08 | 5871 | ＳＯＬＩＺＥ | 33,800 | 0.56% | 3,480 | 3,550 | 3,320 | 3,360 | 165,400 | ▲ | 0.17% |
| 2024-03-12 | 5871 | ＳＯＬＩＺＥ | 23,800 | 0.39% | 2,951 | 3,275 | 2,939 | 3,265 | 147,500 | ▼ | -0.17% |
| 2024-03-15 | 5871 | ＳＯＬＩＺＥ | 31,700 | 0.52% | 2,860 | 2,918 | 2,670 | 2,759 | 154,100 | ▲ | 0.07% |
| 2024-03-21 | 5871 | ＳＯＬＩＺＥ | 36,600 | 0.61% | 3,000 | 3,350 | 2,943 | 3,340 | 379,800 | ▲ | 0.08% |
| 2024-03-29 | 5871 | ＳＯＬＩＺＥ | 34,300 | 0.57% | 2,937 | 3,055 | 2,937 | 3,020 | 91,200 | ▼ | -0.04% |
| 2024-04-02 | 5871 | ＳＯＬＩＺＥ | 36,100 | 0.60% | 3,075 | 3,135 | 2,890 | 2,890 | 96,800 | ▲ | 0.03% |
| 2024-04-03 | 5871 | ＳＯＬＩＺＥ | 31,500 | 0.52% | 2,840 | 2,933 | 2,770 | 2,786 | 87,500 | ▼ | -0.07% |
| 2024-04-05 | 5871 | ＳＯＬＩＺＥ | 28,700 | 0.47% | 2,680 | 2,781 | 2,656 | 2,714 | 79,300 | ▼ | -0.05% |
| 2024-05-27 | 5871 | ＳＯＬＩＺＥ | 36,900 | 0.61% | 2,450 | 2,452 | 2,310 | 2,355 | 62,100 | ▲ | 0.14% |
| 2024-05-28 | 5871 | ＳＯＬＩＺＥ | 50,900 | 0.84% | 2,313 | 2,339 | 2,274 | 2,297 | 51,000 | ▲ | 0.23% |
| 2024-05-29 | 5871 | ＳＯＬＩＺＥ | 60,400 | 1.00% | 2,297 | 2,299 | 2,203 | 2,221 | 52,300 | ▲ | 0.16% |
| 2024-05-30 | 5871 | ＳＯＬＩＺＥ | 57,500 | 0.95% | 2,171 | 2,182 | 2,115 | 2,115 | 51,900 | ▼ | -0.05% |
| 2024-06-04 | 5871 | ＳＯＬＩＺＥ | 60,400 | 1.00% | 2,305 | 2,336 | 2,251 | 2,251 | 70,800 | ▲ | 0.05% |
| 2024-06-06 | 5871 | ＳＯＬＩＺＥ | 59,700 | 0.99% | 2,225 | 2,225 | 2,133 | 2,142 | 37,700 | ▼ | -0.01% |
| 2024-06-19 | 5871 | ＳＯＬＩＺＥ | 53,200 | 0.88% | 2,160 | 2,299 | 2,150 | 2,190 | 36,900 | ▼ | -0.10% |
| 2024-07-02 | 5871 | ＳＯＬＩＺＥ | 55,300 | 0.92% | 2,395 | 2,395 | 2,320 | 2,350 | 19,500 | ▲ | 0.04% |
| 2024-07-12 | 5871 | ＳＯＬＩＺＥ | 52,100 | 0.86% | 2,300 | 2,435 | 2,295 | 2,429 | 38,500 | ▼ | -0.06% |
| 2024-07-22 | 5871 | ＳＯＬＩＺＥ | 55,000 | 0.91% | 2,346 | 2,346 | 2,261 | 2,265 | 26,100 | ▲ | 0.05% |
| 2024-07-31 | 5871 | ＳＯＬＩＺＥ | 53,600 | 0.89% | 2,125 | 2,162 | 2,058 | 2,113 | 14,200 | ▼ | -0.02% |
| 2024-08-08 | 5871 | ＳＯＬＩＺＥ | 44,600 | 0.74% | 1,530 | 1,593 | 1,449 | 1,508 | 79,100 | ▼ | -0.15% |
| 2024-08-09 | 5871 | ＳＯＬＩＺＥ | 40,200 | 0.67% | 1,500 | 1,555 | 1,481 | 1,533 | 36,600 | ▼ | -0.06% |
| 2024-08-13 | 5871 | ＳＯＬＩＺＥ | 35,100 | 0.58% | 1,553 | 1,732 | 1,521 | 1,705 | 47,500 | ▼ | -0.09% |
| 2024-08-19 | 5871 | ＳＯＬＩＺＥ | 29,100 | 0.48% | 1,835 | 1,870 | 1,725 | 1,760 | 34,900 | ▼ | -0.09% |
| 2024-03-01 | 5885 | ジーデップ | 11,900 | 0.89% | 13,200 | 13,350 | 12,140 | 12,200 | 195,100 | ▲ | 0.43% |
| 2024-03-04 | 5885 | ジーデップ | 12,400 | 0.93% | 12,800 | 14,300 | 12,620 | 13,580 | 714,200 | ▲ | 0.04% |
| 2024-03-05 | 5885 | ジーデップ | 16,200 | 1.22% | 14,990 | 16,580 | 13,700 | 16,580 | 884,300 | ▲ | 0.28% |
| 2024-03-06 | 5885 | ジーデップ | 13,500 | 1.01% | 15,380 | 16,600 | 14,690 | 15,450 | 426,700 | ▼ | -0.20% |
| 2024-03-07 | 5885 | ジーデップ | 9,800 | 0.73% | 15,800 | 15,890 | 13,800 | 14,120 | 227,200 | ▼ | -0.28% |
| 2024-03-08 | 5885 | ジーデップ | 4,400 | 0.33% | 14,000 | 14,470 | 12,720 | 13,200 | 144,600 | ▼ | -0.40% |
| 2024-03-13 | 5885 | ジーデップ | 6,700 | 0.50% | 13,750 | 13,800 | 12,540 | 12,970 | 78,300 | ▲ | 0.17% |
| 2024-03-15 | 5885 | ジーデップ | 4,700 | 0.35% | 11,380 | 11,670 | 11,060 | 11,260 | 49,500 | ▼ | -0.15% |
| 2024-03-19 | 5885 | ジーデップ | 7,900 | 0.59% | 12,500 | 13,250 | 12,060 | 13,200 | 81,800 | ▲ | 0.09% |
| 2024-03-21 | 5885 | ジーデップ | 9,700 | 0.73% | 13,500 | 13,570 | 12,640 | 13,530 | 99,800 | ▲ | 0.14% |
| 2024-03-22 | 5885 | ジーデップ | 14,200 | 1.06% | 13,830 | 14,720 | 13,110 | 13,200 | 247,700 | ▲ | 0.33% |
| 2024-03-25 | 5885 | ジーデップ | 16,100 | 1.21% | 13,350 | 13,780 | 12,670 | 12,700 | 76,900 | ▲ | 0.14% |
| 2024-03-26 | 5885 | ジーデップ | 14,800 | 1.11% | 13,800 | 14,200 | 13,240 | 13,520 | 140,000 | ▼ | -0.09% |
| 2024-03-27 | 5885 | ジーデップ | 16,700 | 1.25% | 13,500 | 13,780 | 13,140 | 13,140 | 50,200 | ▲ | 0.13% |
| 2024-04-01 | 5885 | ジーデップ | 14,500 | 1.09% | 12,870 | 12,990 | 12,000 | 12,010 | 55,900 | ▼ | -0.15% |
| 2024-04-03 | 5885 | ジーデップ | 15,500 | 1.16% | 11,260 | 11,800 | 11,130 | 11,450 | 35,300 | ▲ | 0.06% |
| 2024-04-04 | 5885 | ジーデップ | 18,500 | 1.39% | 11,670 | 11,670 | 10,830 | 11,030 | 52,500 | ▲ | 0.23% |
| 2024-04-05 | 5885 | ジーデップ | 15,400 | 1.15% | 10,680 | 11,030 | 10,620 | 10,790 | 33,800 | ▼ | -0.24% |
| 2024-04-09 | 5885 | ジーデップ | 17,100 | 1.28% | 10,480 | 11,000 | 10,440 | 10,940 | 32,100 | ▲ | 0.13% |
| 2024-04-10 | 5885 | ジーデップ | 18,900 | 1.42% | 11,020 | 11,610 | 10,760 | 10,910 | 55,800 | ▲ | 0.13% |
| 2024-04-11 | 5885 | ジーデップ | 23,200 | 1.74% | 10,610 | 10,800 | 10,240 | 10,380 | 41,400 | ▲ | 0.32% |
| 2024-04-12 | 5885 | ジーデップ | 26,400 | 1.98% | 10,600 | 11,450 | 10,350 | 11,300 | 97,200 | ▲ | 0.24% |
| 2024-04-15 | 5885 | ジーデップ | 18,400 | 1.38% | 10,500 | 11,460 | 10,380 | 10,760 | 67,200 | ▼ | -0.60% |
| 2024-04-16 | 5885 | ジーデップ | 12,500 | 0.94% | 10,780 | 11,980 | 10,710 | 11,010 | 77,400 | ▼ | -0.43% |
| 2024-04-17 | 5885 | ジーデップ | 10,700 | 0.80% | 11,840 | 11,840 | 11,010 | 11,010 | 48,900 | ▼ | -0.13% |
| 2024-04-18 | 5885 | ジーデップ | 6,800 | 0.51% | 11,000 | 11,660 | 11,000 | 11,460 | 41,500 | ▼ | -0.29% |
| 2024-04-19 | 5885 | ジーデップ | 3,500 | 0.26% | 11,380 | 11,700 | 10,230 | 10,410 | 74,900 | ▼ | -0.25% |
| 2024-05-27 | 5885 | ジーデップ | 7,400 | 0.55% | 10,030 | 10,150 | 9,930 | 9,970 | 16,100 | ▲ | 0.06% |
| 2024-05-29 | 5885 | ジーデップ | 8,800 | 0.66% | 10,660 | 11,200 | 10,660 | 11,060 | 38,800 | ▲ | 0.10% |
| 2024-05-30 | 5885 | ジーデップ | 13,000 | 0.97% | 10,590 | 10,800 | 10,210 | 10,300 | 40,800 | ▲ | 0.30% |
| 2024-06-03 | 5885 | ジーデップ | 15,000 | 1.12% | 10,740 | 10,740 | 10,200 | 10,200 | 23,300 | ▲ | 0.15% |
| 2024-06-04 | 5885 | ジーデップ | 16,600 | 1.24% | 10,200 | 10,330 | 10,110 | 10,130 | 15,200 | ▲ | 0.11% |
| 2024-06-10 | 5885 | ジーデップ | 15,100 | 1.13% | 9,100 | 9,310 | 9,100 | 9,190 | 10,100 | ▼ | -0.11% |
| 2024-06-11 | 5885 | ジーデップ | 14,100 | 1.05% | 9,380 | 9,590 | 9,300 | 9,560 | 15,900 | ▼ | -0.07% |
| 2024-06-12 | 5885 | ジーデップ | 14,800 | 1.11% | 9,450 | 9,590 | 9,320 | 9,320 | 7,900 | ▲ | 0.06% |
| 2024-06-14 | 5885 | ジーデップ | 16,100 | 1.20% | 9,600 | 9,850 | 9,580 | 9,730 | 17,200 | ▲ | 0.08% |
| 2024-06-19 | 5885 | ジーデップ | 19,000 | 1.42% | 9,600 | 9,600 | 9,360 | 9,360 | 8,300 | ▲ | 0.21% |
| 2024-06-20 | 5885 | ジーデップ | 18,200 | 1.36% | 9,400 | 9,420 | 9,240 | 9,370 | 8,100 | ▼ | -0.05% |
| 2024-06-21 | 5885 | ジーデップ | 19,300 | 1.44% | 9,370 | 9,460 | 9,200 | 9,210 | 9,000 | ▲ | 0.07% |
| 2024-06-25 | 5885 | ジーデップ | 18,100 | 1.35% | 9,250 | 9,300 | 9,130 | 9,270 | 6,900 | ▼ | -0.08% |
| 2024-06-26 | 5885 | ジーデップ | 17,000 | 1.27% | 9,320 | 9,540 | 9,250 | 9,540 | 11,400 | ▼ | -0.08% |
| 2024-07-01 | 5885 | ジーデップ | 18,100 | 1.35% | 10,500 | 11,220 | 10,500 | 11,060 | 191,100 | ▲ | 0.08% |
| 2024-07-02 | 5885 | ジーデップ | 20,700 | 1.54% | 11,400 | 11,900 | 10,760 | 10,940 | 137,600 | ▲ | 0.18% |
| 2024-07-03 | 5885 | ジーデップ | 22,100 | 1.65% | 10,940 | 11,270 | 10,600 | 10,680 | 50,400 | ▲ | 0.10% |
| 2024-07-10 | 5885 | ジーデップ | 20,300 | 1.51% | 10,210 | 10,380 | 10,120 | 10,270 | 13,700 | ▼ | -0.13% |
| 2024-07-11 | 5885 | ジーデップ | 19,700 | 1.47% | 10,570 | 10,900 | 10,410 | 10,820 | 35,800 | ▼ | -0.04% |
| 2024-07-12 | 5885 | ジーデップ | 21,400 | 1.59% | 10,520 | 10,730 | 10,430 | 10,570 | 31,800 | ▲ | 0.12% |
| 2024-07-17 | 5885 | ジーデップ | 13,800 | 1.03% | 10,330 | 11,000 | 10,210 | 11,000 | 58,600 | ▼ | -0.56% |
| 2024-07-19 | 5885 | ジーデップ | 8,900 | 0.66% | 10,830 | 11,750 | 10,610 | 10,900 | 79,900 | ▼ | -0.37% |
| 2024-07-22 | 5885 | ジーデップ | 10,200 | 0.76% | 10,800 | 10,800 | 10,100 | 10,100 | 33,900 | ▲ | 0.09% |
| 2024-07-23 | 5885 | ジーデップ | 5,000 | 0.37% | 10,340 | 10,830 | 10,310 | 10,830 | 32,200 | ▼ | -0.39% |
| 2024-08-01 | 5885 | ジーデップ | 7,000 | 0.52% | 9,900 | 9,980 | 9,290 | 9,340 | 21,200 | ▲ | 0.05% |
| 2024-08-02 | 5885 | ジーデップ | 2,900 | 0.21% | 8,890 | 8,980 | 8,650 | 8,650 | 33,600 | ▼ | -0.31% |
| 2024-03-01 | 5892 | ユトリ | 11,200 | 0.71% | 5,540 | 6,120 | 5,540 | 5,920 | 186,400 | ▼ | -0.26% |
| 2024-03-04 | 5892 | ユトリ | 10,300 | 0.65% | 6,120 | 6,470 | 5,800 | 6,130 | 193,400 | ▼ | -0.05% |
| 2024-03-05 | 5892 | ユトリ | 12,000 | 0.76% | 6,110 | 7,130 | 6,110 | 7,130 | 153,800 | ▲ | 0.10% |
| 2024-03-06 | 5892 | ユトリ | 17,100 | 1.09% | 6,980 | 8,350 | 6,810 | 7,320 | 326,800 | ▲ | 0.33% |
| 2024-03-07 | 5892 | ユトリ | 15,600 | 0.99% | 7,750 | 7,900 | 6,670 | 7,320 | 186,800 | ▼ | -0.10% |
| 2024-03-08 | 5892 | ユトリ | 20,500 | 1.30% | 7,840 | 7,870 | 6,760 | 7,160 | 289,300 | ▲ | 0.31% |
| 2024-03-12 | 5892 | ユトリ | 6,000 | 0.38% | 6,970 | 8,490 | 6,870 | 8,290 | 449,100 | ▼ | -0.92% |
| 2024-05-20 | 5892 | ユトリ | 36,300 | 0.77% | 2,370 | 2,875 | 2,350 | 2,686 | 1,760,800 | ▲ | 0.30% |
| 2024-05-21 | 5892 | ユトリ | 49,000 | 1.04% | 2,890 | 2,907 | 2,650 | 2,685 | 1,282,000 | ▲ | 0.27% |
| 2024-05-22 | 5892 | ユトリ | 21,500 | 0.45% | 2,635 | 2,680 | 2,328 | 2,407 | 684,600 | ▼ | -0.59% |
| 2024-05-23 | 5892 | ユトリ | 24,800 | 0.52% | 2,495 | 2,539 | 2,304 | 2,344 | 409,400 | ▲ | 0.07% |
| 2024-05-27 | 5892 | ユトリ | 18,600 | 0.39% | 2,229 | 2,334 | 2,214 | 2,320 | 164,800 | ▼ | -0.13% |
| 2024-05-29 | 5892 | ユトリ | 28,200 | 0.60% | 2,496 | 2,530 | 2,325 | 2,325 | 288,000 | ▲ | 0.20% |
| 2024-05-31 | 5892 | ユトリ | 25,800 | 0.54% | 2,250 | 2,518 | 2,240 | 2,483 | 373,400 | ▼ | -0.05% |
| 2024-06-03 | 5892 | ユトリ | 36,700 | 0.78% | 2,411 | 2,411 | 2,301 | 2,343 | 266,500 | ▲ | 0.24% |
| 2024-06-04 | 5892 | ユトリ | 29,900 | 0.63% | 2,346 | 2,528 | 2,307 | 2,496 | 304,100 | ▼ | -0.15% |
| 2024-06-06 | 5892 | ユトリ | 37,700 | 0.80% | 2,361 | 2,399 | 2,206 | 2,241 | 245,600 | ▲ | 0.17% |
| 2024-06-07 | 5892 | ユトリ | 33,300 | 0.70% | 2,198 | 2,217 | 2,111 | 2,193 | 251,900 | ▼ | -0.10% |
| 2024-06-10 | 5892 | ユトリ | 24,400 | 0.51% | 2,065 | 2,148 | 2,014 | 2,098 | 271,000 | ▼ | -0.18% |
| 2024-06-12 | 5892 | ユトリ | 22,700 | 0.48% | 2,145 | 2,207 | 2,110 | 2,145 | 126,600 | ▼ | -0.03% |
| 2024-06-13 | 5892 | ユトリ | 26,800 | 0.57% | 2,200 | 2,321 | 2,200 | 2,248 | 251,800 | ▲ | 0.08% |
| 2024-06-18 | 5892 | ユトリ | 42,800 | 0.91% | 2,135 | 2,166 | 1,979 | 2,001 | 238,200 | ▲ | 0.34% |
| 2024-06-19 | 5892 | ユトリ | 36,100 | 0.76% | 2,006 | 2,021 | 1,940 | 1,953 | 143,000 | ▼ | -0.15% |
| 2024-06-25 | 5892 | ユトリ | 31,100 | 0.66% | 1,944 | 2,024 | 1,926 | 2,010 | 98,800 | ▼ | -0.09% |
| 2024-06-26 | 5892 | ユトリ | 36,700 | 0.78% | 2,025 | 2,099 | 1,992 | 1,998 | 150,100 | ▲ | 0.12% |
| 2024-07-08 | 5892 | ユトリ | 29,200 | 0.62% | 1,876 | 1,880 | 1,680 | 1,746 | 521,000 | ▼ | -0.16% |
| 2024-07-09 | 5892 | ユトリ | 10,200 | 0.21% | 1,750 | 1,762 | 1,685 | 1,716 | 204,400 | ▼ | -0.41% |
| 2024-07-16 | 5892 | ユトリ | 27,900 | 0.59% | 1,737 | 1,737 | 1,648 | 1,650 | 172,000 | ▲ | 0.25% |
| 2024-07-19 | 5892 | ユトリ | 21,300 | 0.45% | 1,596 | 1,605 | 1,515 | 1,575 | 103,500 | ▼ | -0.13% |
| 2024-07-24 | 5892 | ユトリ | 23,900 | 0.50% | 1,600 | 1,628 | 1,580 | 1,584 | 60,300 | ▲ | 0.04% |
| 2024-07-25 | 5892 | ユトリ | 22,700 | 0.48% | 1,533 | 1,590 | 1,521 | 1,566 | 79,200 | ▼ | -0.02% |
| 2024-08-07 | 5892 | ユトリ | 26,600 | 0.56% | 1,429 | 1,687 | 1,425 | 1,555 | 487,800 | ▲ | 0.29% |
| 2024-08-08 | 5892 | ユトリ | 30,100 | 0.64% | 1,574 | 1,779 | 1,573 | 1,674 | 321,800 | ▲ | 0.07% |
| 2024-08-13 | 5892 | ユトリ | 57,100 | 1.21% | 1,699 | 1,699 | 1,560 | 1,658 | 221,500 | ▲ | 0.56% |
| 2024-08-14 | 5892 | ユトリ | 33,600 | 0.71% | 1,648 | 1,868 | 1,632 | 1,850 | 550,100 | ▼ | -0.50% |
| 2024-08-16 | 5892 | ユトリ | 38,100 | 0.81% | 1,858 | 1,895 | 1,780 | 1,878 | 170,400 | ▲ | 0.10% |
| 2024-08-19 | 5892 | ユトリ | 37,400 | 0.79% | 1,900 | 1,965 | 1,812 | 1,833 | 195,600 | ▼ | -0.02% |
| 2024-08-20 | 5892 | ユトリ | 24,400 | 0.51% | 1,873 | 2,074 | 1,840 | 2,060 | 327,200 | ▼ | -0.28% |
| 2024-08-22 | 5892 | ユトリ | 47,800 | 1.01% | 2,175 | 2,175 | 1,987 | 2,014 | 252,200 | ▲ | 0.50% |
| 2024-08-23 | 5892 | ユトリ | 41,700 | 0.88% | 2,001 | 2,159 | 1,990 | 2,055 | 234,200 | ▼ | -0.13% |
| 2024-08-29 | 5892 | ユトリ | 32,600 | 0.69% | 2,055 | 2,137 | 2,024 | 2,116 | 105,100 | ▼ | -0.07% |
| 2024-08-30 | 5892 | ユトリ | 36,400 | 0.77% | 2,200 | 2,223 | 2,045 | 2,053 | 253,600 | ▲ | 0.08% |
| 2024-09-02 | 5892 | ユトリ | 28,700 | 0.61% | 2,053 | 2,232 | 2,031 | 2,211 | 211,200 | ▼ | -0.16% |
| 2024-09-03 | 5892 | ユトリ | 20,100 | 0.42% | 2,215 | 2,522 | 2,189 | 2,375 | 621,800 | ▼ | -0.19% |
| 2024-09-13 | 5892 | ユトリ | 21,000 | 0.44% | 2,501 | 2,594 | 2,460 | 2,473 | 222,000 | ▼ | -0.06% |
| 2024-09-20 | 5892 | ユトリ | 28,900 | 0.61% | 2,640 | 2,678 | 2,490 | 2,504 | 197,600 | ▲ | 0.39% |
| 2024-09-24 | 5892 | ユトリ | 33,600 | 0.71% | 2,502 | 2,526 | 2,410 | 2,450 | 136,100 | ▲ | 0.09% |
| 2024-09-26 | 5892 | ユトリ | 24,700 | 0.52% | 2,395 | 2,595 | 2,380 | 2,471 | 160,100 | ▼ | -0.18% |
| 2024-09-27 | 5892 | ユトリ | 23,300 | 0.49% | 2,520 | 2,638 | 2,395 | 2,400 | 212,600 | ▼ | -0.03% |
| 2024-10-08 | 5892 | ユトリ | 36,200 | 0.77% | 2,583 | 2,658 | 2,414 | 2,421 | 415,200 | ▲ | 0.49% |
| 2024-10-09 | 5892 | ユトリ | 39,800 | 0.84% | 2,447 | 2,539 | 2,400 | 2,408 | 112,500 | ▲ | 0.06% |
| 2024-10-15 | 5892 | ユトリ | 30,200 | 0.64% | 2,315 | 2,415 | 2,296 | 2,313 | 104,500 | ▼ | -0.19% |
| 2024-10-16 | 5892 | ユトリ | 27,800 | 0.59% | 2,291 | 2,341 | 2,270 | 2,326 | 41,000 | ▼ | -0.05% |
| 2024-10-17 | 5892 | ユトリ | 5,800 | 0.12% | 2,350 | 2,492 | 2,336 | 2,486 | 163,200 | ▼ | -0.47% |
| 2024-10-30 | 5892 | ユトリ | 26,717 | 0.56% | 2,576 | 2,596 | 2,465 | 2,493 | 80,100 | ▲ | 0.20% |
| 2024-11-06 | 5892 | ユトリ | 30,552 | 0.65% | 2,504 | 2,538 | 2,456 | 2,480 | 53,700 | ▲ | 0.08% |
| 2024-11-07 | 5892 | ユトリ | 20,651 | 0.43% | 2,500 | 2,675 | 2,476 | 2,621 | 136,500 | ▼ | -0.22% |
| 2024-11-11 | 5892 | ユトリ | 28,143 | 0.59% | 2,801 | 2,850 | 2,713 | 2,768 | 154,100 | ▲ | 0.15% |
| 2024-11-12 | 5892 | ユトリ | 32,144 | 0.68% | 2,766 | 2,911 | 2,730 | 2,750 | 145,900 | ▲ | 0.09% |
| 2024-11-13 | 5892 | ユトリ | 33,044 | 0.70% | 2,748 | 2,884 | 2,730 | 2,740 | 155,800 | ▲ | 0.01% |
| 2024-11-14 | 5892 | ユトリ | 31,060 | 0.66% | 2,290 | 2,488 | 2,240 | 2,351 | 538,100 | ▼ | -0.03% |
| 2024-11-18 | 5892 | ユトリ | 23,844 | 0.50% | 2,000 | 2,198 | 1,980 | 2,109 | 217,300 | ▼ | -0.16% |
| 2024-11-19 | 5892 | ユトリ | 35,357 | 0.75% | 2,158 | 2,213 | 2,038 | 2,070 | 147,100 | ▲ | 0.25% |
| 2024-11-20 | 5892 | ユトリ | 46,362 | 0.98% | 2,046 | 2,070 | 2,001 | 2,001 | 97,400 | ▲ | 0.23% |
| 2024-11-21 | 5892 | ユトリ | 40,272 | 0.85% | 2,000 | 2,066 | 2,000 | 2,047 | 54,100 | ▼ | -0.13% |
| 2024-11-22 | 5892 | ユトリ | 25,592 | 0.54% | 2,045 | 2,135 | 2,045 | 2,058 | 89,000 | ▼ | -0.30% |
| 2024-11-25 | 5892 | ユトリ | 30,188 | 0.64% | 2,066 | 2,079 | 2,016 | 2,030 | 79,900 | ▲ | 0.09% |
| 2024-11-27 | 5892 | ユトリ | 33,911 | 0.72% | 1,986 | 1,995 | 1,881 | 1,910 | 84,300 | ▲ | 0.07% |
| 2024-11-29 | 5892 | ユトリ | 32,650 | 0.69% | 1,891 | 1,916 | 1,844 | 1,902 | 78,200 | ▼ | -0.03% |
| 2024-12-03 | 5892 | ユトリ | 34,526 | 0.73% | 1,927 | 1,957 | 1,884 | 1,927 | 70,800 | ▲ | 0.04% |
| 2024-12-04 | 5892 | ユトリ | 27,189 | 0.57% | 1,927 | 2,025 | 1,904 | 1,992 | 115,700 | ▼ | -0.16% |
| 2024-12-05 | 5892 | ユトリ | 29,507 | 0.62% | 1,992 | 2,023 | 1,959 | 1,959 | 81,500 | ▲ | 0.05% |
| 2024-12-06 | 5892 | ユトリ | 19,413 | 0.41% | 1,988 | 2,050 | 1,979 | 2,039 | 102,000 | ▼ | -0.21% |
| 2024-12-10 | 5892 | ユトリ | 32,164 | 0.68% | 2,256 | 2,261 | 2,135 | 2,135 | 122,300 | ▲ | 0.27% |
| 2024-12-12 | 5892 | ユトリ | 37,228 | 0.79% | 2,400 | 2,408 | 2,320 | 2,320 | 98,000 | ▲ | 0.10% |
| 2024-12-16 | 5892 | ユトリ | 31,800 | 0.67% | 2,386 | 2,391 | 2,276 | 2,316 | 63,200 | ▼ | -0.12% |
| 2024-12-19 | 5892 | ユトリ | 26,294 | 0.55% | 2,176 | 2,230 | 2,173 | 2,208 | 44,800 | ▼ | -0.12% |
| 2024-12-27 | 5892 | ユトリ | 20,876 | 0.44% | 2,160 | 2,228 | 2,130 | 2,185 | 91,800 | ▼ | -0.11% |
| 2025-01-08 | 5892 | ユトリ | 27,061 | 0.57% | 2,140 | 2,159 | 2,101 | 2,139 | 67,000 | ▲ | 0.12% |
| 2025-01-14 | 5892 | ユトリ | 21,047 | 0.44% | 2,186 | 2,268 | 2,151 | 2,264 | 160,700 | ▼ | -0.12% |
| 2025-01-16 | 5892 | ユトリ | 27,754 | 0.59% | 2,305 | 2,342 | 2,265 | 2,275 | 83,900 | ▲ | 0.14% |
| 2025-01-20 | 5892 | ユトリ | 34,761 | 0.74% | 2,289 | 2,315 | 2,191 | 2,192 | 123,600 | ▲ | 0.15% |
| 2025-01-24 | 5892 | ユトリ | 30,604 | 0.65% | 2,035 | 2,168 | 2,030 | 2,146 | 97,200 | ▼ | -0.08% |
| 2025-01-28 | 5892 | ユトリ | 35,073 | 0.74% | 2,146 | 2,239 | 2,146 | 2,162 | 68,400 | ▲ | 0.08% |
| 2025-01-30 | 5892 | ユトリ | 42,561 | 0.90% | 2,173 | 2,206 | 2,158 | 2,165 | 35,600 | ▲ | 0.16% |
| 2025-01-30 | 5892 | ユトリ | 42,561 | 0.90% | 2,173 | 2,206 | 2,158 | 2,165 | 35,600 | ▲ | 0.16% |
| 2025-02-04 | 5892 | ユトリ | 42,100 | 0.89% | 2,140 | 2,234 | 2,130 | 2,219 | 68,700 | ▼ | -0.01% |
| 2025-02-04 | 5892 | ユトリ | 42,100 | 0.89% | 2,140 | 2,234 | 2,130 | 2,219 | 68,700 | ▼ | -0.01% |
| 2025-02-05 | 5892 | ユトリ | 35,740 | 0.76% | 2,219 | 2,336 | 2,183 | 2,320 | 88,700 | ▼ | -0.13% |
| 2025-02-05 | 5892 | ユトリ | 35,740 | 0.76% | 2,219 | 2,336 | 2,183 | 2,320 | 88,700 | ▼ | -0.13% |
| 2025-02-12 | 5892 | ユトリ | 42,155 | 0.89% | 2,517 | 2,673 | 2,482 | 2,670 | 206,700 | ▲ | 0.13% |
| 2025-02-12 | 5892 | ユトリ | 42,155 | 0.89% | 2,517 | 2,673 | 2,482 | 2,670 | 206,700 | ▲ | 0.13% |
| 2025-02-13 | 5892 | ユトリ | 36,360 | 0.77% | 2,598 | 2,630 | 2,530 | 2,605 | 176,400 | ▼ | -0.12% |
| 2025-02-14 | 5892 | ユトリ | 22,210 | 0.47% | 2,696 | 2,913 | 2,371 | 2,408 | 561,700 | ▼ | -0.30% |
| 2025-02-18 | 5892 | ユトリ | 25,596 | 0.54% | 2,415 | 2,542 | 2,365 | 2,473 | 89,200 | ▲ | 0.23% |
| 2025-02-26 | 5892 | ユトリ | 18,336 | 0.39% | 2,560 | 2,560 | 2,483 | 2,509 | 53,300 | ▼ | -0.15% |
| 2025-03-10 | 5892 | ユトリ | 26,212 | 0.55% | 2,243 | 2,243 | 2,150 | 2,224 | 90,400 | ▲ | 0.09% |
| 2025-03-11 | 5892 | ユトリ | 19,495 | 0.41% | 2,174 | 2,218 | 2,112 | 2,202 | 74,000 | ▼ | -0.14% |
| 2025-03-19 | 5892 | ユトリ | 30,784 | 0.65% | 2,189 | 2,205 | 2,105 | 2,130 | 92,400 | ▲ | 0.17% |
| 2025-03-26 | 5892 | ユトリ | 20,339 | 0.43% | 2,210 | 2,330 | 2,204 | 2,275 | 80,700 | ▼ | -0.22% |
| 2024-03-25 | 5932 | 三協立山 | 164,230 | 0.52% | 916 | 924 | 910 | 913 | 73,500 | ▲ | 0.10% |
| 2024-04-03 | 5932 | 三協立山 | 154,199 | 0.48% | 955 | 972 | 945 | 968 | 173,000 | ▼ | -0.04% |
| 2025-01-09 | 5932 | 三協立山 | 179,476 | 0.56% | 646 | 646 | 625 | 631 | 235,000 | ▲ | 0.25% |
| 2025-01-10 | 5932 | 三協立山 | 215,914 | 0.68% | 625 | 640 | 605 | 606 | 343,700 | ▲ | 0.12% |
| 2025-01-14 | 5932 | 三協立山 | 224,212 | 0.71% | 610 | 614 | 597 | 602 | 196,400 | ▲ | 0.02% |
| 2025-01-15 | 5932 | 三協立山 | 220,496 | 0.69% | 604 | 605 | 595 | 595 | 160,400 | ▼ | -0.02% |
| 2025-01-16 | 5932 | 三協立山 | 225,214 | 0.71% | 596 | 599 | 588 | 591 | 145,000 | ▲ | 0.02% |
| 2025-01-17 | 5932 | 三協立山 | 215,530 | 0.68% | 591 | 602 | 591 | 596 | 95,400 | ▼ | -0.02% |
| 2025-02-12 | 5932 | 三協立山 | 223,615 | 0.70% | 595 | 598 | 588 | 596 | 53,400 | ▲ | 0.01% |
| 2025-02-12 | 5932 | 三協立山 | 223,615 | 0.70% | 595 | 598 | 588 | 596 | 53,400 | ▲ | 0.01% |
| 2025-02-13 | 5932 | 三協立山 | 220,729 | 0.69% | 596 | 605 | 596 | 604 | 66,500 | ▼ | -0.01% |
| 2025-02-19 | 5932 | 三協立山 | 225,669 | 0.71% | 604 | 608 | 600 | 602 | 66,400 | ▲ | 0.02% |
| 2025-02-27 | 5932 | 三協立山 | 220,845 | 0.69% | 596 | 603 | 596 | 602 | 59,000 | ▼ | -0.02% |
| 2025-03-03 | 5932 | 三協立山 | 225,837 | 0.71% | 596 | 600 | 593 | 599 | 78,600 | ▲ | 0.02% |
| 2025-03-06 | 5932 | 三協立山 | 216,543 | 0.68% | 602 | 610 | 601 | 610 | 66,100 | ▼ | -0.02% |
| 2025-04-07 | 5932 | 三協立山 | 166,910 | 0.52% | 520 | 544 | 516 | 532 | 270,100 | ▼ | -0.16% |
| 2025-04-09 | 5932 | 三協立山 | 156,663 | 0.49% | 542 | 552 | 540 | 548 | 85,900 | ▼ | -0.03% |
| 2024-04-03 | 5947 | リンナイ | 728,911 | 0.49% | 3,378 | 3,378 | 3,327 | 3,331 | 321,500 | ▼ | -0.07% |
| 2024-05-09 | 6016 | ジャパンエン | 17,500 | 0.62% | 10,280 | 10,550 | 10,060 | 10,230 | 159,800 | ▲ | 0.36% |
| 2024-05-13 | 6016 | ジャパンエン | 13,500 | 0.48% | 14,130 | 15,410 | 13,950 | 14,790 | 391,100 | ▼ | -0.14% |
| 2024-06-21 | 6016 | ジャパンエン | 14,100 | 0.50% | 15,860 | 16,580 | 15,640 | 15,830 | 86,600 | ▲ | 0.02% |
| 2024-06-24 | 6016 | ジャパンエン | 12,000 | 0.42% | 15,820 | 16,930 | 15,710 | 16,310 | 80,500 | ▼ | -0.08% |
| 2024-06-26 | 6016 | ジャパンエン | 23,300 | 0.83% | 16,470 | 16,680 | 15,010 | 15,500 | 183,800 | ▲ | 0.41% |
| 2024-06-28 | 6016 | ジャパンエン | 22,100 | 0.78% | 15,630 | 16,250 | 15,410 | 15,690 | 116,700 | ▼ | -0.04% |
| 2024-07-02 | 6016 | ジャパンエン | 10,700 | 0.38% | 15,400 | 16,970 | 15,400 | 16,970 | 160,900 | ▼ | -0.40% |
| 2024-08-09 | 6016 | ジャパンエン | 19,500 | 0.69% | 18,200 | 18,200 | 14,130 | 14,650 | 343,500 | ▲ | 0.27% |
| 2024-08-13 | 6016 | ジャパンエン | 14,200 | 0.50% | 15,200 | 15,200 | 14,220 | 14,470 | 120,000 | ▼ | -0.18% |
| 2024-08-14 | 6016 | ジャパンエン | 12,800 | 0.45% | 14,650 | 15,400 | 14,110 | 14,410 | 159,800 | ▼ | -0.04% |
| 2025-02-04 | 6016 | ジャパンエン | 43,100 | 0.51% | 4,255 | 4,270 | 4,150 | 4,175 | 104,800 | ▲ | 0.30% |
| 2025-02-04 | 6016 | ジャパンエン | 43,100 | 0.51% | 4,255 | 4,270 | 4,150 | 4,175 | 104,800 | ▲ | 0.30% |
| 2025-02-05 | 6016 | ジャパンエン | 31,900 | 0.37% | 4,170 | 4,200 | 3,970 | 3,990 | 186,800 | ▼ | -0.14% |
| 2025-02-05 | 6016 | ジャパンエン | 31,900 | 0.37% | 4,170 | 4,200 | 3,970 | 3,990 | 186,800 | ▼ | -0.14% |
| 2025-02-18 | 6016 | ジャパンエン | 50,400 | 0.60% | 3,935 | 3,935 | 3,855 | 3,900 | 103,200 | ▲ | 0.13% |
| 2025-02-19 | 6016 | ジャパンエン | 73,200 | 0.87% | 3,885 | 3,885 | 3,780 | 3,785 | 191,600 | ▲ | 0.27% |
| 2025-02-20 | 6016 | ジャパンエン | 78,900 | 0.93% | 3,750 | 3,765 | 3,660 | 3,710 | 160,300 | ▲ | 0.06% |
| 2025-02-25 | 6016 | ジャパンエン | 65,600 | 0.78% | 3,585 | 3,670 | 3,530 | 3,540 | 178,700 | ▼ | -0.15% |
| 2025-02-26 | 6016 | ジャパンエン | 50,400 | 0.60% | 3,525 | 3,555 | 3,390 | 3,460 | 220,400 | ▼ | -0.18% |
| 2025-02-27 | 6016 | ジャパンエン | 42,800 | 0.50% | 3,485 | 3,500 | 3,400 | 3,435 | 113,100 | ▼ | -0.09% |
| 2025-02-28 | 6016 | ジャパンエン | 37,200 | 0.44% | 3,385 | 3,410 | 3,280 | 3,310 | 188,700 | ▼ | -0.06% |
| 2025-03-05 | 6016 | ジャパンエン | 45,400 | 0.54% | 3,615 | 3,840 | 3,520 | 3,735 | 258,000 | ▲ | 0.10% |
| 2025-03-06 | 6016 | ジャパンエン | 55,800 | 0.66% | 3,800 | 3,810 | 3,655 | 3,680 | 203,800 | ▲ | 0.12% |
| 2025-03-11 | 6016 | ジャパンエン | 48,300 | 0.57% | 3,550 | 3,570 | 3,430 | 3,515 | 127,600 | ▼ | -0.09% |
| 2025-03-14 | 6016 | ジャパンエン | 40,200 | 0.47% | 3,540 | 3,745 | 3,540 | 3,710 | 113,600 | ▼ | -0.09% |
| 2024-04-23 | 6023 | ダイハツデ | 177,524 | 0.55% | 1,436 | 1,453 | 1,384 | 1,389 | 1,056,900 | ▲ | 0.09% |
| 2024-04-24 | 6023 | ダイハツデ | 124,128 | 0.38% | 1,396 | 1,427 | 1,380 | 1,392 | 691,900 | ▼ | -0.17% |
| 2024-07-08 | 6027 | 弁護士ＣＯＭ | 113,100 | 0.50% | 3,800 | 3,810 | 3,680 | 3,730 | 349,400 | ▲ | 0.07% |
| 2024-07-10 | 6027 | 弁護士ＣＯＭ | 111,708 | 0.49% | 3,705 | 3,805 | 3,700 | 3,705 | 131,500 | ▼ | -0.01% |
| 2024-08-14 | 6027 | 弁護士ＣＯＭ | 116,704 | 0.52% | 3,525 | 3,685 | 3,520 | 3,685 | 312,300 | ▲ | 0.17% |
| 2024-08-16 | 6027 | 弁護士ＣＯＭ | 75,541 | 0.33% | 3,180 | 3,300 | 3,075 | 3,285 | 455,500 | ▼ | -0.19% |
| 2024-08-30 | 6027 | 弁護士ＣＯＭ | 101,824 | 0.45% | 3,230 | 3,310 | 3,215 | 3,300 | 153,600 | ▼ | -0.07% |
| 2024-06-25 | 6030 | アドベンチャ | 74,200 | 0.98% | 4,920 | 5,170 | 4,920 | 5,110 | 65,900 | ▲ | 0.78% |
| 2024-06-26 | 6030 | アドベンチャ | 75,600 | 1.00% | 5,110 | 5,220 | 5,060 | 5,060 | 45,800 | ▲ | 0.02% |
| 2024-07-05 | 6030 | アドベンチャ | 74,300 | 0.98% | 4,530 | 4,685 | 4,530 | 4,640 | 45,500 | ▼ | -0.02% |
| 2024-07-16 | 6030 | アドベンチャ | 66,200 | 0.87% | 4,930 | 4,965 | 4,810 | 4,810 | 46,200 | ▼ | -0.10% |
| 2024-08-20 | 6030 | アドベンチャ | 63,700 | 0.79% | 3,660 | 3,740 | 3,570 | 3,700 | 72,700 | ▼ | -0.07% |
| 2024-08-21 | 6030 | アドベンチャ | 70,100 | 0.87% | 3,630 | 3,670 | 3,575 | 3,600 | 51,600 | ▲ | 0.07% |
| 2024-09-02 | 6030 | アドベンチャ | 69,300 | 0.86% | 3,700 | 3,785 | 3,690 | 3,780 | 43,900 | ▼ | -0.04% |
| 2024-09-04 | 6030 | アドベンチャ | 74,500 | 0.93% | 4,070 | 4,145 | 3,930 | 3,935 | 87,000 | ▲ | 0.07% |
| 2024-09-05 | 6030 | アドベンチャ | 70,700 | 0.88% | 3,920 | 4,245 | 3,905 | 4,145 | 82,400 | ▼ | -0.05% |
| 2024-09-06 | 6030 | アドベンチャ | 74,000 | 0.92% | 4,145 | 4,270 | 4,095 | 4,160 | 76,900 | ▲ | 0.04% |
| 2024-09-11 | 6030 | アドベンチャ | 68,600 | 0.85% | 4,085 | 4,085 | 3,800 | 3,845 | 43,700 | ▼ | -0.07% |
| 2024-09-17 | 6030 | アドベンチャ | 62,900 | 0.78% | 4,095 | 4,095 | 3,835 | 3,890 | 22,000 | ▼ | -0.06% |
| 2024-10-04 | 6030 | アドベンチャ | 54,300 | 0.68% | 4,525 | 4,585 | 4,455 | 4,525 | 41,300 | ▼ | -0.09% |
| 2024-10-07 | 6030 | アドベンチャ | 56,500 | 0.70% | 4,455 | 4,575 | 4,450 | 4,490 | 24,100 | ▲ | 0.01% |
| 2024-10-15 | 6030 | アドベンチャ | 53,600 | 0.67% | 4,255 | 4,300 | 4,160 | 4,195 | 22,200 | ▼ | -0.02% |
| 2024-10-29 | 6030 | アドベンチャ | 44,700 | 0.56% | 3,870 | 3,875 | 3,770 | 3,770 | 20,000 | ▼ | -0.10% |
| 2024-10-31 | 6030 | アドベンチャ | 38,200 | 0.47% | 3,795 | 3,800 | 3,660 | 3,750 | 16,700 | ▼ | -0.09% |
| 2024-12-18 | 6031 | サイジニア | 136,200 | 0.52% | 466 | 503 | 462 | 480 | 322,200 | ▲ | 0.07% |
| 2025-01-09 | 6031 | サイジニア | 121,700 | 0.47% | 424 | 424 | 413 | 420 | 100,500 | ▼ | -0.05% |
| 2024-03-01 | 6072 | 地盤ＨＤ | 370,600 | 1.60% | 167 | 192 | 162 | 166 | 10,009,500 | ▲ | 0.25% |
| 2024-03-05 | 6072 | 地盤ＨＤ | 369,000 | 1.59% | 164 | 170 | 162 | 166 | 583,700 | ▼ | -0.01% |
| 2024-03-06 | 6072 | 地盤ＨＤ | 317,200 | 1.37% | 167 | 175 | 165 | 174 | 647,800 | ▼ | -0.21% |
| 2024-03-07 | 6072 | 地盤ＨＤ | 360,300 | 1.55% | 171 | 172 | 166 | 169 | 566,000 | ▲ | 0.17% |
| 2024-03-12 | 6072 | 地盤ＨＤ | 304,100 | 1.31% | 167 | 174 | 166 | 171 | 353,900 | ▼ | -0.24% |
| 2024-03-13 | 6072 | 地盤ＨＤ | 335,600 | 1.44% | 171 | 172 | 166 | 166 | 338,300 | ▲ | 0.12% |
| 2024-03-15 | 6072 | 地盤ＨＤ | 366,000 | 1.58% | 167 | 168 | 163 | 163 | 268,700 | ▲ | 0.14% |
| 2024-03-22 | 6072 | 地盤ＨＤ | 419,000 | 1.81% | 174 | 185 | 173 | 185 | 1,473,600 | ▲ | 0.23% |
| 2024-03-28 | 6072 | 地盤ＨＤ | 398,000 | 1.71% | 172 | 177 | 172 | 174 | 556,500 | ▼ | -0.10% |
| 2024-03-29 | 6072 | 地盤ＨＤ | 372,300 | 1.60% | 172 | 175 | 170 | 174 | 438,800 | ▼ | -0.10% |
| 2024-04-01 | 6072 | 地盤ＨＤ | 370,300 | 1.59% | 174 | 175 | 168 | 175 | 563,300 | ▼ | -0.01% |
| 2024-04-02 | 6072 | 地盤ＨＤ | 412,700 | 1.78% | 171 | 171 | 162 | 163 | 1,033,700 | ▲ | 0.18% |
| 2024-04-03 | 6072 | 地盤ＨＤ | 374,700 | 1.61% | 158 | 164 | 155 | 156 | 1,011,400 | ▼ | -0.16% |
| 2024-04-04 | 6072 | 地盤ＨＤ | 358,900 | 1.55% | 158 | 158 | 153 | 154 | 661,100 | ▼ | -0.06% |
| 2024-04-05 | 6072 | 地盤ＨＤ | 340,200 | 1.46% | 152 | 156 | 151 | 154 | 421,000 | ▼ | -0.09% |
| 2024-04-09 | 6072 | 地盤ＨＤ | 296,400 | 1.28% | 156 | 158 | 155 | 156 | 236,800 | ▼ | -0.17% |
| 2024-04-15 | 6072 | 地盤ＨＤ | 302,100 | 1.30% | 157 | 159 | 156 | 157 | 316,300 | ▲ | 0.02% |
| 2024-04-19 | 6072 | 地盤ＨＤ | 348,000 | 1.50% | 164 | 169 | 163 | 165 | 527,300 | ▲ | 0.19% |
| 2024-04-23 | 6072 | 地盤ＨＤ | 391,300 | 1.69% | 171 | 177 | 171 | 175 | 535,100 | ▲ | 0.18% |
| 2024-04-24 | 6072 | 地盤ＨＤ | 424,300 | 1.83% | 177 | 178 | 172 | 175 | 486,600 | ▲ | 0.14% |
| 2024-04-25 | 6072 | 地盤ＨＤ | 457,000 | 1.97% | 174 | 177 | 168 | 170 | 356,100 | ▲ | 0.13% |
| 2024-04-26 | 6072 | 地盤ＨＤ | 481,000 | 2.07% | 169 | 172 | 169 | 172 | 155,500 | ▲ | 0.09% |
| 2024-04-30 | 6072 | 地盤ＨＤ | 501,600 | 2.16% | 172 | 173 | 171 | 171 | 142,500 | ▲ | 0.09% |
| 2024-05-09 | 6072 | 地盤ＨＤ | 518,900 | 2.24% | 163 | 163 | 160 | 160 | 143,900 | ▲ | 0.08% |
| 2024-05-14 | 6072 | 地盤ＨＤ | 508,700 | 2.19% | 158 | 160 | 156 | 159 | 148,600 | ▼ | -0.05% |
| 2024-05-15 | 6072 | 地盤ＨＤ | 516,000 | 2.22% | 158 | 159 | 154 | 156 | 218,400 | ▲ | 0.03% |
| 2024-05-16 | 6072 | 地盤ＨＤ | 508,100 | 2.19% | 157 | 157 | 154 | 157 | 142,400 | ▼ | -0.03% |
| 2024-05-20 | 6072 | 地盤ＨＤ | 476,800 | 2.05% | 161 | 166 | 160 | 165 | 180,300 | ▼ | -0.14% |
| 2024-05-21 | 6072 | 地盤ＨＤ | 496,500 | 2.14% | 165 | 168 | 161 | 162 | 215,200 | ▲ | 0.09% |
| 2024-06-10 | 6072 | 地盤ＨＤ | 483,200 | 2.08% | 149 | 154 | 149 | 154 | 151,500 | ▼ | -0.06% |
| 2024-06-11 | 6072 | 地盤ＨＤ | 488,800 | 2.11% | 154 | 154 | 152 | 153 | 57,900 | ▲ | 0.02% |
| 2024-06-24 | 6072 | 地盤ＨＤ | 521,500 | 2.25% | 158 | 158 | 155 | 155 | 140,600 | ▲ | 0.14% |
| 2024-06-27 | 6072 | 地盤ＨＤ | 540,600 | 2.33% | 167 | 171 | 167 | 169 | 241,600 | ▲ | 0.08% |
| 2024-07-04 | 6072 | 地盤ＨＤ | 562,600 | 2.43% | 163 | 164 | 156 | 156 | 569,900 | ▲ | 0.10% |
| 2024-07-04 | 6072 | 地盤ＨＤ | 562,600 | 2.43% | 163 | 164 | 156 | 156 | 569,900 | ▲ | 0.10% |
| 2024-07-11 | 6072 | 地盤ＨＤ | 621,000 | 2.68% | 152 | 155 | 150 | 153 | 261,600 | ▲ | 0.25% |
| 2024-07-12 | 6072 | 地盤ＨＤ | 638,800 | 2.75% | 152 | 157 | 152 | 156 | 261,700 | ▲ | 0.06% |
| 2024-07-19 | 6072 | 地盤ＨＤ | 665,800 | 2.87% | 155 | 156 | 153 | 155 | 233,200 | ▲ | 0.12% |
| 2024-07-22 | 6072 | 地盤ＨＤ | 674,500 | 2.91% | 154 | 154 | 147 | 150 | 355,600 | ▲ | 0.04% |
| 2024-07-23 | 6072 | 地盤ＨＤ | 695,800 | 3.00% | 150 | 152 | 148 | 150 | 217,900 | ▲ | 0.08% |
| 2024-07-30 | 6072 | 地盤ＨＤ | 718,900 | 3.10% | 147 | 147 | 145 | 146 | 93,800 | ▲ | 0.10% |
| 2024-08-05 | 6072 | 地盤ＨＤ | 707,600 | 3.05% | 123 | 126 | 109 | 112 | 1,206,300 | ▼ | -0.05% |
| 2024-08-07 | 6072 | 地盤ＨＤ | 722,500 | 3.12% | 122 | 132 | 122 | 127 | 396,200 | ▲ | 0.07% |
| 2024-08-09 | 6072 | 地盤ＨＤ | 797,000 | 3.44% | 164 | 165 | 142 | 152 | 11,872,000 | ▲ | 0.31% |
| 2024-08-13 | 6072 | 地盤ＨＤ | 741,900 | 3.20% | 153 | 173 | 150 | 169 | 7,012,000 | ▼ | -0.23% |
| 2024-08-14 | 6072 | 地盤ＨＤ | 691,100 | 2.98% | 167 | 169 | 158 | 160 | 2,682,500 | ▼ | -0.22% |
| 2024-08-15 | 6072 | 地盤ＨＤ | 725,700 | 3.13% | 159 | 167 | 155 | 159 | 1,863,800 | ▲ | 0.14% |
| 2024-08-16 | 6072 | 地盤ＨＤ | 661,000 | 2.85% | 161 | 171 | 159 | 171 | 1,532,500 | ▼ | -0.27% |
| 2024-08-19 | 6072 | 地盤ＨＤ | 697,600 | 3.01% | 172 | 175 | 166 | 170 | 1,649,400 | ▲ | 0.15% |
| 2024-08-20 | 6072 | 地盤ＨＤ | 599,500 | 2.58% | 170 | 176 | 164 | 167 | 1,289,300 | ▼ | -0.42% |
| 2024-08-21 | 6072 | 地盤ＨＤ | 621,500 | 2.68% | 166 | 170 | 165 | 166 | 404,700 | ▲ | 0.10% |
| 2024-08-23 | 6072 | 地盤ＨＤ | 583,200 | 2.51% | 165 | 170 | 165 | 170 | 356,200 | ▼ | -0.17% |
| 2024-08-29 | 6072 | 地盤ＨＤ | 658,600 | 2.84% | 179 | 179 | 167 | 168 | 1,457,300 | ▲ | 0.38% |
| 2024-08-30 | 6072 | 地盤ＨＤ | 627,200 | 2.70% | 167 | 167 | 162 | 165 | 558,400 | ▼ | -0.13% |
| 2024-09-02 | 6072 | 地盤ＨＤ | 622,800 | 2.69% | 167 | 168 | 164 | 164 | 413,800 | ▼ | -0.01% |
| 2024-09-03 | 6072 | 地盤ＨＤ | 583,200 | 2.51% | 161 | 164 | 159 | 162 | 692,300 | ▼ | -0.18% |
| 2024-09-04 | 6072 | 地盤ＨＤ | 628,300 | 2.71% | 159 | 161 | 157 | 159 | 627,500 | ▲ | 0.20% |
| 2024-09-05 | 6072 | 地盤ＨＤ | 549,500 | 2.37% | 156 | 164 | 156 | 159 | 498,700 | ▼ | -0.33% |
| 2024-09-06 | 6072 | 地盤ＨＤ | 587,400 | 2.53% | 160 | 160 | 153 | 156 | 407,100 | ▲ | 0.15% |
| 2024-09-09 | 6072 | 地盤ＨＤ | 543,800 | 2.34% | 151 | 158 | 150 | 157 | 311,100 | ▼ | -0.18% |
| 2024-09-10 | 6072 | 地盤ＨＤ | 557,500 | 2.40% | 157 | 157 | 153 | 155 | 144,700 | ▲ | 0.06% |
| 2024-09-11 | 6072 | 地盤ＨＤ | 590,000 | 2.54% | 154 | 154 | 148 | 149 | 424,200 | ▲ | 0.14% |
| 2024-09-19 | 6072 | 地盤ＨＤ | 548,800 | 2.37% | 154 | 155 | 153 | 154 | 106,600 | ▼ | -0.10% |
| 2024-09-20 | 6072 | 地盤ＨＤ | 574,300 | 2.48% | 156 | 156 | 153 | 155 | 124,500 | ▲ | 0.10% |
| 2024-09-24 | 6072 | 地盤ＨＤ | 550,800 | 2.37% | 157 | 159 | 156 | 157 | 192,400 | ▼ | -0.10% |
| 2024-09-27 | 6072 | 地盤ＨＤ | 566,900 | 2.44% | 159 | 159 | 156 | 159 | 228,000 | ▲ | 0.06% |
| 2024-10-03 | 6072 | 地盤ＨＤ | 552,200 | 2.38% | 162 | 162 | 159 | 159 | 148,900 | ▼ | -0.06% |
| 2024-10-04 | 6072 | 地盤ＨＤ | 561,600 | 2.42% | 160 | 162 | 157 | 160 | 217,200 | ▲ | 0.04% |
| 2024-10-07 | 6072 | 地盤ＨＤ | 555,000 | 2.39% | 161 | 161 | 155 | 156 | 234,800 | ▼ | -0.02% |
| 2024-10-10 | 6072 | 地盤ＨＤ | 520,400 | 2.24% | 156 | 156 | 153 | 153 | 146,500 | ▼ | -0.14% |
| 2024-10-17 | 6072 | 地盤ＨＤ | 564,800 | 2.43% | 153 | 156 | 152 | 155 | 217,600 | ▲ | 0.18% |
| 2024-10-18 | 6072 | 地盤ＨＤ | 541,800 | 2.34% | 155 | 161 | 155 | 159 | 345,700 | ▼ | -0.09% |
| 2024-10-23 | 6072 | 地盤ＨＤ | 555,900 | 2.40% | 156 | 157 | 155 | 156 | 246,700 | ▲ | 0.06% |
| 2024-10-24 | 6072 | 地盤ＨＤ | 538,800 | 2.32% | 155 | 157 | 153 | 155 | 285,200 | ▼ | -0.08% |
| 2024-10-28 | 6072 | 地盤ＨＤ | 519,400 | 2.24% | 151 | 156 | 151 | 155 | 128,900 | ▼ | -0.07% |
| 2024-10-29 | 6072 | 地盤ＨＤ | 507,300 | 2.19% | 156 | 161 | 156 | 160 | 271,500 | ▼ | -0.05% |
| 2024-10-30 | 6072 | 地盤ＨＤ | 517,400 | 2.23% | 160 | 160 | 158 | 158 | 120,100 | ▲ | 0.04% |
| 2024-10-31 | 6072 | 地盤ＨＤ | 508,600 | 2.19% | 158 | 161 | 158 | 160 | 53,100 | ▼ | -0.04% |
| 2024-11-01 | 6072 | 地盤ＨＤ | 510,800 | 2.20% | 158 | 160 | 157 | 159 | 70,100 | ▲ | 0.01% |
| 2024-11-06 | 6072 | 地盤ＨＤ | 538,400 | 2.32% | 159 | 163 | 158 | 162 | 260,000 | ▲ | 0.11% |
| 2024-11-07 | 6072 | 地盤ＨＤ | 510,600 | 2.20% | 162 | 163 | 161 | 163 | 134,500 | ▼ | -0.11% |
| 2024-11-11 | 6072 | 地盤ＨＤ | 505,500 | 2.18% | 161 | 163 | 159 | 162 | 176,000 | ▼ | -0.02% |
| 2024-11-12 | 6072 | 地盤ＨＤ | 527,300 | 2.27% | 162 | 164 | 161 | 163 | 171,600 | ▲ | 0.08% |
| 2024-11-18 | 6072 | 地盤ＨＤ | 552,200 | 2.38% | 165 | 169 | 164 | 169 | 235,800 | ▲ | 0.10% |
| 2024-11-19 | 6072 | 地盤ＨＤ | 505,800 | 2.18% | 169 | 171 | 167 | 169 | 496,800 | ▼ | -0.19% |
| 2024-11-20 | 6072 | 地盤ＨＤ | 548,300 | 2.36% | 169 | 171 | 167 | 169 | 249,700 | ▲ | 0.17% |
| 2024-11-21 | 6072 | 地盤ＨＤ | 515,700 | 2.22% | 168 | 172 | 168 | 171 | 296,300 | ▼ | -0.13% |
| 2024-11-22 | 6072 | 地盤ＨＤ | 532,900 | 2.30% | 171 | 172 | 168 | 171 | 244,800 | ▲ | 0.07% |
| 2024-11-25 | 6072 | 地盤ＨＤ | 489,300 | 2.11% | 172 | 174 | 169 | 172 | 421,700 | ▼ | -0.18% |
| 2024-11-26 | 6072 | 地盤ＨＤ | 539,200 | 2.32% | 174 | 175 | 170 | 171 | 293,800 | ▲ | 0.20% |
| 2024-11-27 | 6072 | 地盤ＨＤ | 564,300 | 2.43% | 173 | 173 | 168 | 170 | 386,700 | ▲ | 0.11% |
| 2024-11-28 | 6072 | 地盤ＨＤ | 538,700 | 2.32% | 169 | 171 | 169 | 169 | 202,300 | ▼ | -0.11% |
| 2024-12-02 | 6072 | 地盤ＨＤ | 528,700 | 2.28% | 169 | 169 | 162 | 162 | 286,400 | ▼ | -0.04% |
| 2024-12-03 | 6072 | 地盤ＨＤ | 549,200 | 2.37% | 164 | 166 | 159 | 163 | 361,500 | ▲ | 0.09% |
| 2024-12-05 | 6072 | 地盤ＨＤ | 561,600 | 2.42% | 164 | 167 | 164 | 167 | 141,800 | ▲ | 0.04% |
| 2024-12-11 | 6072 | 地盤ＨＤ | 600,300 | 2.59% | 168 | 169 | 167 | 168 | 128,000 | ▲ | 0.16% |
| 2024-12-13 | 6072 | 地盤ＨＤ | 569,100 | 2.45% | 172 | 175 | 169 | 170 | 392,300 | ▼ | -0.13% |
| 2024-12-16 | 6072 | 地盤ＨＤ | 555,000 | 2.39% | 170 | 175 | 170 | 175 | 226,700 | ▼ | -0.06% |
| 2024-12-17 | 6072 | 地盤ＨＤ | 519,900 | 2.24% | 174 | 181 | 173 | 178 | 553,500 | ▼ | -0.14% |
| 2024-12-19 | 6072 | 地盤ＨＤ | 506,400 | 2.18% | 181 | 192 | 180 | 184 | 927,500 | ▼ | -0.06% |
| 2024-12-20 | 6072 | 地盤ＨＤ | 514,800 | 2.22% | 184 | 192 | 181 | 185 | 726,300 | ▲ | 0.04% |
| 2024-12-24 | 6072 | 地盤ＨＤ | 558,300 | 2.41% | 185 | 190 | 184 | 188 | 446,100 | ▲ | 0.18% |
| 2024-12-25 | 6072 | 地盤ＨＤ | 586,900 | 2.53% | 187 | 187 | 181 | 186 | 505,600 | ▲ | 0.11% |
| 2024-12-26 | 6072 | 地盤ＨＤ | 483,200 | 2.08% | 187 | 191 | 186 | 187 | 538,000 | ▼ | -0.44% |
| 2024-12-27 | 6072 | 地盤ＨＤ | 486,600 | 2.10% | 190 | 191 | 188 | 190 | 204,700 | ▲ | 0.02% |
| 2024-12-30 | 6072 | 地盤ＨＤ | 525,800 | 2.27% | 191 | 195 | 190 | 194 | 444,300 | ▲ | 0.16% |
| 2025-01-06 | 6072 | 地盤ＨＤ | 608,000 | 2.62% | 194 | 194 | 187 | 189 | 532,700 | ▲ | 0.35% |
| 2025-01-07 | 6072 | 地盤ＨＤ | 577,100 | 2.49% | 194 | 196 | 188 | 190 | 1,344,300 | ▼ | -0.12% |
| 2025-01-08 | 6072 | 地盤ＨＤ | 615,400 | 2.65% | 192 | 192 | 185 | 187 | 567,400 | ▲ | 0.15% |
| 2025-01-09 | 6072 | 地盤ＨＤ | 566,500 | 2.44% | 187 | 190 | 186 | 190 | 382,800 | ▼ | -0.20% |
| 2025-01-10 | 6072 | 地盤ＨＤ | 621,400 | 2.68% | 190 | 190 | 185 | 188 | 227,000 | ▲ | 0.24% |
| 2025-01-14 | 6072 | 地盤ＨＤ | 635,400 | 2.74% | 191 | 192 | 181 | 185 | 1,428,800 | ▲ | 0.06% |
| 2025-01-16 | 6072 | 地盤ＨＤ | 650,700 | 2.81% | 182 | 183 | 163 | 168 | 2,934,300 | ▲ | 0.06% |
| 2025-01-17 | 6072 | 地盤ＨＤ | 618,800 | 2.67% | 166 | 168 | 164 | 167 | 485,800 | ▼ | -0.14% |
| 2025-01-20 | 6072 | 地盤ＨＤ | 652,400 | 2.81% | 170 | 172 | 163 | 169 | 692,500 | ▲ | 0.14% |
| 2025-01-22 | 6072 | 地盤ＨＤ | 633,200 | 2.73% | 166 | 169 | 166 | 166 | 304,500 | ▼ | -0.08% |
| 2025-01-23 | 6072 | 地盤ＨＤ | 675,700 | 2.91% | 168 | 169 | 164 | 165 | 304,400 | ▲ | 0.18% |
| 2025-01-27 | 6072 | 地盤ＨＤ | 670,300 | 2.89% | 168 | 168 | 163 | 163 | 266,100 | ▼ | -0.02% |
| 2025-01-28 | 6072 | 地盤ＨＤ | 639,100 | 2.76% | 164 | 166 | 163 | 164 | 190,500 | ▼ | -0.13% |
| 2025-01-29 | 6072 | 地盤ＨＤ | 616,800 | 2.66% | 165 | 167 | 164 | 167 | 217,200 | ▼ | -0.09% |
| 2025-01-30 | 6072 | 地盤ＨＤ | 671,600 | 2.90% | 168 | 171 | 164 | 165 | 653,700 | ▲ | 0.23% |
| 2025-01-30 | 6072 | 地盤ＨＤ | 671,600 | 2.90% | 168 | 171 | 164 | 165 | 653,700 | ▲ | 0.23% |
| 2025-01-31 | 6072 | 地盤ＨＤ | 717,400 | 3.09% | 164 | 165 | 161 | 164 | 472,200 | ▲ | 0.18% |
| 2025-01-31 | 6072 | 地盤ＨＤ | 717,400 | 3.09% | 164 | 165 | 161 | 164 | 472,200 | ▲ | 0.18% |
| 2025-02-04 | 6072 | 地盤ＨＤ | 734,300 | 3.17% | 162 | 163 | 159 | 159 | 477,400 | ▲ | 0.08% |
| 2025-02-04 | 6072 | 地盤ＨＤ | 734,300 | 3.17% | 162 | 163 | 159 | 159 | 477,400 | ▲ | 0.08% |
| 2025-02-05 | 6072 | 地盤ＨＤ | 664,400 | 2.87% | 158 | 161 | 158 | 159 | 462,000 | ▼ | -0.29% |
| 2025-02-05 | 6072 | 地盤ＨＤ | 664,400 | 2.87% | 158 | 161 | 158 | 159 | 462,000 | ▼ | -0.29% |
| 2025-02-07 | 6072 | 地盤ＨＤ | 699,000 | 3.01% | 162 | 162 | 159 | 162 | 239,800 | ▲ | 0.13% |
| 2025-02-07 | 6072 | 地盤ＨＤ | 699,000 | 3.01% | 162 | 162 | 159 | 162 | 239,800 | ▲ | 0.13% |
| 2025-02-10 | 6072 | 地盤ＨＤ | 670,600 | 2.89% | 163 | 166 | 161 | 164 | 474,400 | ▼ | -0.11% |
| 2025-02-10 | 6072 | 地盤ＨＤ | 670,600 | 2.89% | 163 | 166 | 161 | 164 | 474,400 | ▼ | -0.11% |
| 2025-02-12 | 6072 | 地盤ＨＤ | 685,600 | 2.96% | 165 | 169 | 164 | 169 | 328,500 | ▲ | 0.06% |
| 2025-02-12 | 6072 | 地盤ＨＤ | 685,600 | 2.96% | 165 | 169 | 164 | 169 | 328,500 | ▲ | 0.06% |
| 2025-02-13 | 6072 | 地盤ＨＤ | 669,700 | 2.89% | 169 | 171 | 168 | 171 | 632,900 | ▼ | -0.06% |
| 2025-02-14 | 6072 | 地盤ＨＤ | 617,300 | 2.66% | 169 | 170 | 162 | 168 | 721,300 | ▼ | -0.23% |
| 2025-02-17 | 6072 | 地盤ＨＤ | 536,400 | 2.31% | 168 | 176 | 167 | 174 | 778,000 | ▼ | -0.35% |
| 2025-02-18 | 6072 | 地盤ＨＤ | 512,600 | 2.21% | 175 | 175 | 172 | 174 | 240,100 | ▼ | -0.10% |
| 2025-02-19 | 6072 | 地盤ＨＤ | 478,400 | 2.06% | 173 | 179 | 171 | 176 | 608,400 | ▼ | -0.14% |
| 2025-02-20 | 6072 | 地盤ＨＤ | 521,300 | 2.25% | 177 | 178 | 175 | 175 | 344,900 | ▲ | 0.18% |
| 2025-02-21 | 6072 | 地盤ＨＤ | 555,800 | 2.40% | 180 | 182 | 170 | 172 | 702,300 | ▲ | 0.14% |
| 2025-02-25 | 6072 | 地盤ＨＤ | 586,000 | 2.53% | 170 | 179 | 169 | 179 | 398,800 | ▲ | 0.12% |
| 2025-02-26 | 6072 | 地盤ＨＤ | 554,700 | 2.39% | 176 | 184 | 175 | 182 | 608,000 | ▼ | -0.13% |
| 2025-02-27 | 6072 | 地盤ＨＤ | 431,000 | 1.86% | 182 | 190 | 180 | 185 | 823,300 | ▼ | -0.53% |
| 2025-02-28 | 6072 | 地盤ＨＤ | 492,300 | 2.12% | 184 | 184 | 173 | 178 | 724,900 | ▲ | 0.26% |
| 2025-03-03 | 6072 | 地盤ＨＤ | 526,400 | 2.27% | 178 | 182 | 173 | 180 | 578,900 | ▲ | 0.14% |
| 2025-03-05 | 6072 | 地盤ＨＤ | 548,100 | 2.36% | 180 | 181 | 175 | 175 | 299,200 | ▲ | 0.08% |
| 2025-03-07 | 6072 | 地盤ＨＤ | 558,500 | 2.41% | 176 | 179 | 175 | 176 | 305,600 | ▲ | 0.05% |
| 2025-03-10 | 6072 | 地盤ＨＤ | 546,400 | 2.36% | 175 | 181 | 175 | 178 | 327,800 | ▼ | -0.05% |
| 2025-03-11 | 6072 | 地盤ＨＤ | 567,800 | 2.45% | 173 | 179 | 172 | 177 | 318,000 | ▲ | 0.09% |
| 2025-03-12 | 6072 | 地盤ＨＤ | 526,800 | 2.27% | 178 | 182 | 178 | 179 | 260,400 | ▼ | -0.18% |
| 2025-03-14 | 6072 | 地盤ＨＤ | 506,700 | 2.18% | 178 | 181 | 178 | 180 | 79,000 | ▼ | -0.08% |
| 2025-03-18 | 6072 | 地盤ＨＤ | 478,700 | 2.06% | 180 | 187 | 180 | 186 | 400,200 | ▼ | -0.12% |
| 2025-03-19 | 6072 | 地盤ＨＤ | 510,400 | 2.20% | 187 | 192 | 184 | 188 | 574,000 | ▲ | 0.14% |
| 2025-03-24 | 6072 | 地盤ＨＤ | 491,100 | 2.12% | 183 | 186 | 181 | 183 | 581,100 | ▼ | -0.08% |
| 2025-03-25 | 6072 | 地盤ＨＤ | 477,600 | 2.06% | 182 | 185 | 180 | 184 | 254,900 | ▼ | -0.06% |
| 2025-03-27 | 6072 | 地盤ＨＤ | 443,100 | 1.91% | 181 | 185 | 181 | 185 | 195,700 | ▼ | -0.15% |
| 2025-03-28 | 6072 | 地盤ＨＤ | 411,500 | 1.77% | 186 | 189 | 183 | 183 | 188,200 | ▼ | -0.13% |
| 2025-03-31 | 6072 | 地盤ＨＤ | 439,100 | 1.89% | 180 | 181 | 176 | 176 | 421,200 | ▲ | 0.11% |
| 2025-04-03 | 6072 | 地盤ＨＤ | 387,600 | 1.67% | 161 | 169 | 160 | 167 | 1,413,600 | ▼ | -0.21% |
| 2025-04-04 | 6072 | 地盤ＨＤ | 354,100 | 1.52% | 164 | 165 | 149 | 155 | 568,700 | ▼ | -0.14% |
| 2025-04-11 | 6072 | 地盤ＨＤ | 346,200 | 1.49% | 153 | 158 | 150 | 158 | 200,500 | ▼ | -0.03% |
| 2025-04-16 | 6072 | 地盤ＨＤ | 369,900 | 1.59% | 159 | 160 | 156 | 159 | 152,200 | ▲ | 0.10% |
| 2024-03-15 | 6085 | アーキテクツ | 29,600 | 1.20% | 635 | 682 | 565 | 600 | 408,600 | ▲ | 0.04% |
| 2024-03-18 | 6085 | アーキテクツ | 29,000 | 1.18% | 590 | 660 | 556 | 616 | 142,300 | ▼ | -0.02% |
| 2024-03-19 | 6085 | アーキテクツ | 30,000 | 1.22% | 633 | 716 | 622 | 716 | 157,000 | ▲ | 0.04% |
| 2024-03-21 | 6085 | アーキテクツ | 28,900 | 1.17% | 715 | 715 | 653 | 653 | 100,600 | ▼ | -0.05% |
| 2024-03-29 | 6085 | アーキテクツ | 30,500 | 1.24% | 584 | 606 | 581 | 600 | 14,000 | ▲ | 0.07% |
| 2024-04-01 | 6085 | アーキテクツ | 31,200 | 1.03% | 604 | 604 | 558 | 565 | 19,300 | ▼ | -0.20% |
| 2024-04-04 | 6085 | アーキテクツ | 29,700 | 0.98% | 544 | 544 | 515 | 524 | 48,700 | ▼ | -0.05% |
| 2024-04-05 | 6085 | アーキテクツ | 30,300 | 1.00% | 520 | 533 | 495 | 495 | 41,600 | ▲ | 0.02% |
| 2024-04-09 | 6085 | アーキテクツ | 29,500 | 0.98% | 605 | 605 | 536 | 536 | 86,700 | ▼ | -0.02% |
| 2024-04-26 | 6085 | アーキテクツ | 30,100 | 1.00% | 501 | 504 | 473 | 474 | 9,400 | ▲ | 0.02% |
| 2024-05-30 | 6085 | アーキテクツ | 33,900 | 1.12% | 513 | 522 | 501 | 508 | 14,400 | ▲ | 0.12% |
| 2024-06-14 | 6085 | アーキテクツ | 36,200 | 1.20% | 521 | 521 | 511 | 513 | 1,100 | ▲ | 0.07% |
| 2024-06-17 | 6085 | アーキテクツ | 35,800 | 1.19% | 516 | 590 | 516 | 539 | 69,700 | ▼ | -0.01% |
| 2024-06-18 | 6085 | アーキテクツ | 38,100 | 1.26% | 539 | 544 | 517 | 528 | 16,900 | ▲ | 0.07% |
| 2024-06-20 | 6085 | アーキテクツ | 39,300 | 1.30% | 513 | 519 | 513 | 519 | 3,300 | ▲ | 0.04% |
| 2024-06-21 | 6085 | アーキテクツ | 38,900 | 1.29% | 515 | 519 | 504 | 513 | 10,600 | ▼ | -0.01% |
| 2024-06-24 | 6085 | アーキテクツ | 39,600 | 1.31% | 515 | 522 | 515 | 515 | 2,200 | ▲ | 0.02% |
| 2024-07-05 | 6085 | アーキテクツ | 42,100 | 1.40% | 531 | 539 | 531 | 539 | 1,900 | ▲ | 0.08% |
| 2024-07-08 | 6085 | アーキテクツ | 42,000 | 1.39% | 543 | 568 | 533 | 548 | 11,900 | ▼ | -0.01% |
| 2024-07-09 | 6085 | アーキテクツ | 42,400 | 1.41% | 557 | 557 | 533 | 543 | 3,500 | ▲ | 0.02% |
| 2024-07-10 | 6085 | アーキテクツ | 41,900 | 1.39% | 539 | 577 | 539 | 565 | 7,500 | ▼ | -0.02% |
| 2024-07-11 | 6085 | アーキテクツ | 42,700 | 1.42% | 565 | 565 | 550 | 552 | 3,600 | ▲ | 0.03% |
| 2024-08-05 | 6085 | アーキテクツ | 45,300 | 1.50% | 448 | 448 | 408 | 408 | 18,200 | ▲ | 0.08% |
| 2024-10-11 | 6085 | アーキテクツ | 48,100 | 1.60% | 507 | 509 | 497 | 507 | 1,900 | ▲ | 0.10% |
| 2024-10-16 | 6085 | アーキテクツ | 47,500 | 1.58% | 541 | 561 | 497 | 509 | 41,100 | ▼ | -0.02% |
| 2024-10-22 | 6085 | アーキテクツ | 49,600 | 1.65% | 542 | 609 | 508 | 510 | 647,300 | ▲ | 0.06% |
| 2024-10-24 | 6085 | アーキテクツ | 47,400 | 1.57% | 500 | 500 | 483 | 495 | 34,800 | ▼ | -0.07% |
| 2024-11-06 | 6085 | アーキテクツ | 48,100 | 1.60% | 461 | 470 | 456 | 469 | 3,400 | ▲ | 0.03% |
| 2024-11-07 | 6085 | アーキテクツ | 47,600 | 1.58% | 461 | 467 | 450 | 460 | 13,600 | ▼ | -0.02% |
| 2024-11-18 | 6085 | アーキテクツ | 45,000 | 1.49% | 485 | 493 | 482 | 490 | 1,600 | ▼ | -0.09% |
| 2024-11-19 | 6085 | アーキテクツ | 45,400 | 1.51% | 482 | 487 | 478 | 487 | 3,900 | ▲ | 0.02% |
| 2024-11-20 | 6085 | アーキテクツ | 44,700 | 1.48% | 477 | 483 | 477 | 481 | 2,800 | ▼ | -0.03% |
| 2024-12-10 | 6085 | アーキテクツ | 41,900 | 1.39% | 456 | 464 | 456 | 463 | 300 | ▼ | -0.09% |
| 2024-12-11 | 6085 | アーキテクツ | 42,100 | 1.40% | 460 | 460 | 451 | 451 | 1,200 | ▲ | 0.01% |
| 2024-12-17 | 6085 | アーキテクツ | 42,000 | 1.39% | 444 | 450 | 444 | 450 | 5,600 | ▼ | -0.01% |
| 2024-12-24 | 6085 | アーキテクツ | 38,400 | 1.27% | 398 | 409 | 398 | 403 | 9,800 | ▼ | -0.11% |
| 2025-01-09 | 6085 | アーキテクツ | 35,800 | 1.19% | 430 | 433 | 427 | 427 | 3,100 | ▼ | -0.08% |
| 2025-02-06 | 6085 | アーキテクツ | 33,000 | 1.09% | 475 | 475 | 466 | 469 | 2,500 | ▼ | -0.09% |
| 2025-02-06 | 6085 | アーキテクツ | 33,000 | 1.09% | 475 | 475 | 466 | 469 | 2,500 | ▼ | -0.09% |
| 2025-02-27 | 6085 | アーキテクツ | 30,100 | 0.99% | 517 | 517 | 517 | 517 | 34,800 | ▼ | -0.10% |
| 2025-03-03 | 6085 | アーキテクツ | 30,700 | 1.01% | 675 | 710 | 565 | 597 | 495,900 | ▲ | 0.02% |
| 2025-03-04 | 6085 | アーキテクツ | 30,800 | 0.98% | 567 | 584 | 530 | 553 | 126,500 | ▼ | -0.03% |
| 2025-03-07 | 6085 | アーキテクツ | 32,800 | 1.04% | 471 | 475 | 462 | 467 | 35,300 | ▲ | 0.06% |
| 2025-03-10 | 6085 | アーキテクツ | 31,300 | 0.99% | 473 | 473 | 460 | 461 | 31,600 | ▼ | -0.05% |
| 2025-03-12 | 6085 | アーキテクツ | 31,800 | 1.01% | 457 | 494 | 443 | 463 | 35,900 | ▲ | 0.02% |
| 2025-03-13 | 6085 | アーキテクツ | 30,700 | 0.98% | 466 | 469 | 451 | 455 | 6,700 | ▼ | -0.03% |
| 2025-03-19 | 6085 | アーキテクツ | 26,700 | 0.84% | 540 | 540 | 486 | 498 | 190,300 | ▼ | -0.14% |
| 2025-03-21 | 6085 | アーキテクツ | 22,500 | 0.71% | 490 | 494 | 480 | 480 | 40,300 | ▼ | -0.13% |
| 2025-03-24 | 6085 | アーキテクツ | 20,600 | 0.65% | 485 | 494 | 468 | 474 | 22,700 | ▼ | -0.05% |
| 2025-03-28 | 6085 | アーキテクツ | 14,800 | 0.46% | 483 | 495 | 474 | 485 | 16,800 | ▼ | -0.19% |
| 2024-07-12 | 6103 | オークマ | 181,251 | 0.53% | 7,810 | 8,080 | 7,810 | 7,948 | 357,200 | ▲ | 0.13% |
| 2024-07-17 | 6103 | オークマ | 161,471 | 0.47% | 8,148 | 8,200 | 8,058 | 8,180 | 164,800 | ▼ | -0.06% |
| 2025-02-18 | 6103 | オークマ | 785,535 | 1.16% | 3,280 | 3,300 | 3,255 | 3,290 | 309,900 | ▲ | 0.75% |
| 2025-02-21 | 6103 | オークマ | 812,201 | 1.20% | 3,300 | 3,355 | 3,300 | 3,355 | 244,400 | ▲ | 0.04% |
| 2025-03-05 | 6103 | オークマ | 808,277 | 1.19% | 3,280 | 3,330 | 3,235 | 3,295 | 536,600 | ▼ | -0.01% |
| 2025-03-10 | 6103 | オークマ | 706,612 | 1.04% | 3,530 | 3,550 | 3,485 | 3,515 | 216,700 | ▼ | -0.14% |
| 2025-03-11 | 6103 | オークマ | 641,625 | 0.95% | 3,455 | 3,530 | 3,445 | 3,490 | 389,200 | ▼ | -0.09% |
| 2025-03-12 | 6103 | オークマ | 729,725 | 1.08% | 3,455 | 3,525 | 3,450 | 3,490 | 451,300 | ▲ | 0.13% |
| 2025-03-14 | 6103 | オークマ | 746,848 | 1.10% | 3,480 | 3,605 | 3,480 | 3,590 | 398,500 | ▲ | 0.02% |
| 2025-03-17 | 6103 | オークマ | 691,110 | 1.02% | 3,620 | 3,670 | 3,555 | 3,620 | 370,900 | ▼ | -0.08% |
| 2025-03-18 | 6103 | オークマ | 621,751 | 0.92% | 3,675 | 3,675 | 3,570 | 3,615 | 363,600 | ▼ | -0.09% |
| 2025-03-19 | 6103 | オークマ | 599,653 | 0.88% | 3,610 | 3,665 | 3,610 | 3,635 | 187,000 | ▼ | -0.04% |
| 2025-03-27 | 6103 | オークマ | 479,915 | 0.71% | 3,645 | 3,690 | 3,615 | 3,665 | 244,200 | ▼ | -0.17% |
| 2025-03-28 | 6103 | オークマ | 455,717 | 0.67% | 3,590 | 3,600 | 3,555 | 3,590 | 307,100 | ▼ | -0.03% |
| 2025-03-31 | 6103 | オークマ | 501,827 | 0.74% | 3,450 | 3,455 | 3,395 | 3,410 | 385,800 | ▲ | 0.06% |
| 2025-04-02 | 6103 | オークマ | 454,657 | 0.67% | 3,350 | 3,360 | 3,285 | 3,305 | 276,400 | ▼ | -0.06% |
| 2025-04-07 | 6103 | オークマ | 476,705 | 0.70% | 2,685 | 2,734 | 2,641 | 2,669 | 449,200 | ▲ | 0.02% |
| 2025-04-09 | 6103 | オークマ | 566,379 | 0.83% | 2,682 | 2,700 | 2,589 | 2,643 | 564,900 | ▲ | 0.13% |
| 2025-04-10 | 6103 | オークマ | 615,808 | 0.91% | 2,993 | 2,993 | 2,900 | 2,955 | 499,500 | ▲ | 0.08% |
| 2025-04-11 | 6103 | オークマ | 594,504 | 0.88% | 2,805 | 3,010 | 2,771 | 3,010 | 817,600 | ▼ | -0.03% |
| 2024-04-15 | 6125 | 岡本工 | 23,988 | 0.50% | 6,370 | 6,440 | 6,340 | 6,440 | 43,400 | ▲ | 0.06% |
| 2024-04-17 | 6125 | 岡本工 | 28,593 | 0.60% | 6,240 | 6,240 | 6,070 | 6,140 | 38,800 | ▲ | 0.09% |
| 2024-04-23 | 6125 | 岡本工 | 35,303 | 0.74% | 6,030 | 6,030 | 5,880 | 5,900 | 26,900 | ▲ | 0.14% |
| 2024-05-07 | 6125 | 岡本工 | 37,917 | 0.80% | 5,990 | 6,080 | 5,980 | 6,000 | 22,300 | ▲ | 0.06% |
| 2024-05-15 | 6125 | 岡本工 | 21,496 | 0.45% | 5,060 | 5,230 | 5,040 | 5,100 | 214,800 | ▼ | -0.35% |
| 2024-05-17 | 6125 | 岡本工 | 25,728 | 0.54% | 4,940 | 5,030 | 4,940 | 4,955 | 27,200 | ▲ | 0.09% |
| 2024-05-23 | 6125 | 岡本工 | 18,347 | 0.38% | 5,160 | 5,260 | 4,955 | 5,150 | 324,000 | ▼ | -0.16% |
| 2024-03-14 | 6136 | ＯＳＧ | 859,074 | 0.86% | 2,075 | 2,084 | 2,044 | 2,081 | 259,800 | ▼ | -0.07% |
| 2024-03-22 | 6136 | ＯＳＧ | 902,878 | 0.91% | 2,183 | 2,188 | 2,164 | 2,180 | 211,100 | ▲ | 0.05% |
| 2024-04-09 | 6136 | ＯＳＧ | 878,931 | 0.88% | 2,050 | 2,059 | 2,009 | 2,019 | 437,000 | ▼ | -0.03% |
| 2024-04-22 | 6136 | ＯＳＧ | 773,734 | 0.78% | 1,944 | 1,951 | 1,929 | 1,940 | 374,900 | ▼ | -0.09% |
| 2024-04-25 | 6136 | ＯＳＧ | 805,252 | 0.81% | 1,984 | 2,004 | 1,976 | 2,001 | 395,300 | ▲ | 0.03% |
| 2024-05-07 | 6136 | ＯＳＧ | 991,846 | 1.00% | 2,027 | 2,036 | 2,007 | 2,014 | 307,100 | ▲ | 0.18% |
| 2024-05-23 | 6136 | ＯＳＧ | 1,108,512 | 1.11% | 1,975 | 2,002 | 1,973 | 1,990 | 345,200 | ▲ | 0.11% |
| 2024-05-31 | 6136 | ＯＳＧ | 1,087,259 | 1.09% | 1,925 | 1,943 | 1,923 | 1,940 | 305,400 | ▼ | -0.02% |
| 2024-06-17 | 6136 | ＯＳＧ | 1,092,085 | 1.10% | 1,883 | 1,888 | 1,857 | 1,882 | 275,100 | ▲ | 0.01% |
| 2024-07-02 | 6136 | ＯＳＧ | 1,225,336 | 1.23% | 1,964 | 1,981 | 1,961 | 1,961 | 249,600 | ▲ | 0.12% |
| 2024-07-23 | 6136 | ＯＳＧ | 1,293,874 | 1.30% | 2,053 | 2,067 | 2,033 | 2,051 | 330,300 | ▲ | 0.07% |
| 2024-07-25 | 6136 | ＯＳＧ | 1,223,699 | 1.23% | 1,964 | 1,967 | 1,929 | 1,945 | 636,500 | ▼ | -0.07% |
| 2024-08-01 | 6136 | ＯＳＧ | 1,293,089 | 1.30% | 2,047 | 2,053 | 2,003 | 2,021 | 502,300 | ▲ | 0.07% |
| 2024-08-02 | 6136 | ＯＳＧ | 1,263,091 | 1.27% | 1,971 | 2,013 | 1,942 | 1,949 | 474,200 | ▼ | -0.03% |
| 2024-08-05 | 6136 | ＯＳＧ | 1,164,131 | 1.17% | 1,871 | 1,896 | 1,746 | 1,857 | 934,800 | ▼ | -0.10% |
| 2024-08-08 | 6136 | ＯＳＧ | 1,203,862 | 1.21% | 1,930 | 1,974 | 1,914 | 1,946 | 341,100 | ▲ | 0.04% |
| 2024-08-30 | 6136 | ＯＳＧ | 1,292,167 | 1.30% | 2,032 | 2,039 | 2,019 | 2,029 | 226,800 | ▲ | 0.09% |
| 2024-10-07 | 6136 | ＯＳＧ | 1,435,344 | 1.44% | 2,020 | 2,025 | 2,005 | 2,014 | 295,100 | ▲ | 0.13% |
| 2024-10-10 | 6136 | ＯＳＧ | 1,516,418 | 1.52% | 1,960 | 1,970 | 1,948 | 1,957 | 376,400 | ▲ | 0.08% |
| 2024-10-11 | 6136 | ＯＳＧ | 1,326,303 | 1.33% | 1,850 | 1,879 | 1,778 | 1,783 | 2,015,100 | ▼ | -0.18% |
| 2024-10-16 | 6136 | ＯＳＧ | 1,403,473 | 1.41% | 1,791 | 1,813 | 1,789 | 1,794 | 413,700 | ▲ | 0.07% |
| 2024-10-22 | 6136 | ＯＳＧ | 1,380,756 | 1.39% | 1,824 | 1,828 | 1,787 | 1,799 | 409,900 | ▼ | -0.02% |
| 2024-10-23 | 6136 | ＯＳＧ | 1,567,373 | 1.58% | 1,799 | 1,813 | 1,794 | 1,806 | 220,700 | ▲ | 0.19% |
| 2024-11-08 | 6136 | ＯＳＧ | 1,486,546 | 1.49% | 1,825 | 1,830 | 1,800 | 1,800 | 325,200 | ▼ | -0.09% |
| 2024-11-11 | 6136 | ＯＳＧ | 1,498,676 | 1.51% | 1,796 | 1,799 | 1,777 | 1,795 | 222,700 | ▲ | 0.02% |
| 2024-11-15 | 6136 | ＯＳＧ | 1,591,605 | 1.60% | 1,782 | 1,783 | 1,766 | 1,773 | 276,600 | ▲ | 0.09% |
| 2024-12-19 | 6136 | ＯＳＧ | 1,691,409 | 1.70% | 1,735 | 1,774 | 1,735 | 1,756 | 209,300 | ▲ | 0.09% |
| 2024-12-20 | 6136 | ＯＳＧ | 1,667,323 | 1.68% | 1,767 | 1,783 | 1,762 | 1,783 | 797,500 | ▼ | -0.02% |
| 2024-12-27 | 6136 | ＯＳＧ | 1,696,794 | 1.71% | 1,824 | 1,840 | 1,817 | 1,839 | 289,900 | ▲ | 0.03% |
| 2025-01-09 | 6136 | ＯＳＧ | 1,684,460 | 1.69% | 1,840 | 1,840 | 1,802 | 1,824 | 528,400 | ▼ | -0.02% |
| 2025-01-15 | 6136 | ＯＳＧ | 1,583,257 | 1.59% | 1,672 | 1,675 | 1,644 | 1,651 | 509,100 | ▼ | -0.09% |
| 2025-01-23 | 6136 | ＯＳＧ | 1,447,047 | 1.45% | 1,655 | 1,683 | 1,652 | 1,677 | 373,500 | ▼ | -0.14% |
| 2025-01-27 | 6136 | ＯＳＧ | 1,336,331 | 1.34% | 1,698 | 1,713 | 1,688 | 1,690 | 396,400 | ▼ | -0.10% |
| 2025-02-03 | 6136 | ＯＳＧ | 1,273,012 | 1.28% | 1,709 | 1,718 | 1,662 | 1,671 | 691,100 | ▼ | -0.06% |
| 2025-02-03 | 6136 | ＯＳＧ | 1,273,012 | 1.28% | 1,709 | 1,718 | 1,662 | 1,671 | 691,100 | ▼ | -0.06% |
| 2025-03-11 | 6136 | ＯＳＧ | 1,179,676 | 1.18% | 1,700 | 1,725 | 1,696 | 1,712 | 318,600 | ▼ | -0.10% |
| 2025-03-12 | 6136 | ＯＳＧ | 1,203,993 | 1.21% | 1,700 | 1,740 | 1,700 | 1,728 | 376,500 | ▲ | 0.03% |
| 2025-03-18 | 6136 | ＯＳＧ | 1,173,094 | 1.18% | 1,744 | 1,750 | 1,716 | 1,723 | 320,900 | ▼ | -0.03% |
| 2025-03-31 | 6136 | ＯＳＧ | 1,089,843 | 1.09% | 1,668 | 1,673 | 1,631 | 1,631 | 712,900 | ▼ | -0.08% |
| 2025-04-03 | 6136 | ＯＳＧ | 1,108,911 | 1.11% | 1,598 | 1,598 | 1,567 | 1,577 | 550,900 | ▲ | 0.02% |
| 2025-04-07 | 6136 | ＯＳＧ | 1,058,155 | 1.06% | 1,501 | 1,523 | 1,454 | 1,485 | 885,700 | ▼ | -0.05% |
| 2025-04-10 | 6136 | ＯＳＧ | 991,259 | 0.99% | 1,569 | 1,575 | 1,541 | 1,556 | 541,100 | ▼ | -0.07% |
| 2025-04-14 | 6136 | ＯＳＧ | 831,196 | 0.83% | 1,569 | 1,615 | 1,558 | 1,614 | 544,200 | ▼ | -0.16% |
| 2025-04-15 | 6136 | ＯＳＧ | 778,569 | 0.78% | 1,612 | 1,612 | 1,597 | 1,600 | 277,500 | ▼ | -0.04% |
| 2024-03-04 | 6141 | ＤＭＧ森精機 | 8,086,557 | 6.42% | 3,569 | 3,597 | 3,543 | 3,560 | 1,212,200 | ▲ | 0.18% |
| 2024-03-07 | 6141 | ＤＭＧ森精機 | 8,192,948 | 6.50% | 3,740 | 3,775 | 3,707 | 3,718 | 1,067,800 | ▲ | 0.08% |
| 2024-03-11 | 6141 | ＤＭＧ森精機 | 8,172,245 | 6.48% | 3,645 | 3,665 | 3,536 | 3,564 | 960,600 | ▼ | -0.01% |
| 2024-03-12 | 6141 | ＤＭＧ森精機 | 8,269,950 | 6.56% | 3,510 | 3,541 | 3,468 | 3,541 | 1,047,700 | ▲ | 0.07% |
| 2024-03-13 | 6141 | ＤＭＧ森精機 | 8,357,034 | 6.63% | 3,593 | 3,654 | 3,505 | 3,629 | 1,519,700 | ▲ | 0.07% |
| 2024-03-14 | 6141 | ＤＭＧ森精機 | 7,907,800 | 6.27% | 3,630 | 3,964 | 3,620 | 3,946 | 4,821,500 | ▼ | -0.36% |
| 2024-03-15 | 6141 | ＤＭＧ森精機 | 8,052,907 | 6.39% | 3,876 | 4,025 | 3,865 | 3,959 | 2,311,600 | ▲ | 0.12% |
| 2024-03-18 | 6141 | ＤＭＧ森精機 | 8,088,479 | 6.42% | 3,973 | 4,118 | 3,955 | 4,115 | 1,629,500 | ▲ | 0.03% |
| 2024-03-22 | 6141 | ＤＭＧ森精機 | 8,003,471 | 6.35% | 4,001 | 4,085 | 3,983 | 4,070 | 1,202,400 | ▼ | -0.07% |
| 2024-03-29 | 6141 | ＤＭＧ森精機 | 7,234,668 | 5.74% | 4,009 | 4,090 | 3,998 | 4,062 | 748,100 | ▼ | -0.60% |
| 2024-04-01 | 6141 | ＤＭＧ森精機 | 6,394,863 | 5.07% | 4,060 | 4,077 | 3,956 | 3,967 | 659,700 | ▼ | -0.67% |
| 2024-04-08 | 6141 | ＤＭＧ森精機 | 681,686 | 0.54% | 3,984 | 4,055 | 3,984 | 4,021 | 608,500 | ▼ | -4.53% |
| 2024-04-09 | 6141 | ＤＭＧ森精機 | 770,010 | 0.61% | 4,028 | 4,239 | 4,028 | 4,238 | 1,296,400 | ▲ | 0.06% |
| 2024-04-16 | 6141 | ＤＭＧ森精機 | 925,726 | 0.73% | 4,320 | 4,330 | 4,133 | 4,142 | 1,099,700 | ▲ | 0.12% |
| 2024-04-18 | 6141 | ＤＭＧ森精機 | 1,087,777 | 0.86% | 4,120 | 4,260 | 4,075 | 4,227 | 828,900 | ▲ | 0.13% |
| 2024-04-19 | 6141 | ＤＭＧ森精機 | 1,165,325 | 0.90% | 4,150 | 4,194 | 4,098 | 4,162 | 1,495,800 | ▲ | 0.04% |
| 2024-04-23 | 6141 | ＤＭＧ森精機 | 1,147,798 | 0.88% | 4,105 | 4,110 | 4,013 | 4,063 | 720,700 | ▼ | -0.02% |
| 2024-04-26 | 6141 | ＤＭＧ森精機 | 1,203,441 | 0.93% | 4,220 | 4,240 | 4,006 | 4,167 | 2,382,700 | ▲ | 0.05% |
| 2024-05-07 | 6141 | ＤＭＧ森精機 | 1,139,252 | 0.88% | 4,679 | 4,794 | 4,655 | 4,772 | 1,790,300 | ▼ | -0.05% |
| 2024-05-10 | 6141 | ＤＭＧ森精機 | 1,027,032 | 0.72% | 4,700 | 4,740 | 4,618 | 4,668 | 1,405,800 | ▼ | -0.16% |
| 2024-05-13 | 6141 | ＤＭＧ森精機 | 981,523 | 0.69% | 4,635 | 4,666 | 4,615 | 4,654 | 606,800 | ▼ | -0.03% |
| 2024-05-16 | 6141 | ＤＭＧ森精機 | 812,224 | 0.57% | 4,551 | 4,570 | 4,443 | 4,483 | 1,085,200 | ▼ | -0.12% |
| 2024-05-30 | 6141 | ＤＭＧ森精機 | 1,086,740 | 0.76% | 4,360 | 4,520 | 4,350 | 4,463 | 2,361,400 | ▲ | 0.19% |
| 2024-06-03 | 6141 | ＤＭＧ森精機 | 988,039 | 0.69% | 4,520 | 4,537 | 4,466 | 4,500 | 738,100 | ▼ | -0.07% |
| 2024-06-04 | 6141 | ＤＭＧ森精機 | 1,020,040 | 0.71% | 4,454 | 4,458 | 4,363 | 4,403 | 796,200 | ▲ | 0.02% |
| 2024-06-06 | 6141 | ＤＭＧ森精機 | 973,129 | 0.68% | 4,382 | 4,459 | 4,350 | 4,452 | 719,000 | ▼ | -0.02% |
| 2024-06-14 | 6141 | ＤＭＧ森精機 | 846,648 | 0.59% | 4,297 | 4,379 | 4,280 | 4,336 | 656,200 | ▼ | -0.09% |
| 2024-06-17 | 6141 | ＤＭＧ森精機 | 911,795 | 0.64% | 4,300 | 4,319 | 4,141 | 4,157 | 822,400 | ▲ | 0.05% |
| 2024-06-21 | 6141 | ＤＭＧ森精機 | 1,079,766 | 0.76% | 4,140 | 4,194 | 4,134 | 4,181 | 1,876,400 | ▲ | 0.12% |
| 2024-06-26 | 6141 | ＤＭＧ森精機 | 956,481 | 0.67% | 4,310 | 4,319 | 4,217 | 4,279 | 1,091,600 | ▼ | -0.08% |
| 2024-07-17 | 6141 | ＤＭＧ森精機 | 1,010,927 | 0.71% | 4,274 | 4,379 | 4,234 | 4,379 | 874,600 | ▲ | 0.03% |
| 2024-07-24 | 6141 | ＤＭＧ森精機 | 980,827 | 0.69% | 4,069 | 4,078 | 3,921 | 3,935 | 1,331,600 | ▼ | -0.02% |
| 2024-07-30 | 6141 | ＤＭＧ森精機 | 669,237 | 0.47% | 3,780 | 3,827 | 3,743 | 3,815 | 2,410,500 | ▼ | -0.21% |
| 2024-08-01 | 6141 | ＤＭＧ森精機 | 734,436 | 0.51% | 3,484 | 3,687 | 3,334 | 3,649 | 2,856,200 | ▲ | 0.04% |
| 2024-08-02 | 6141 | ＤＭＧ森精機 | 514,164 | 0.36% | 3,470 | 3,496 | 3,256 | 3,305 | 2,478,600 | ▼ | -0.15% |
| 2024-10-08 | 6166 | 中村超硬 | 60,100 | 0.54% | 483 | 514 | 469 | 491 | 868,400 | ▲ | 0.05% |
| 2024-10-09 | 6166 | 中村超硬 | 69,500 | 0.63% | 498 | 505 | 476 | 489 | 394,500 | ▲ | 0.08% |
| 2024-10-11 | 6166 | 中村超硬 | 56,400 | 0.51% | 479 | 492 | 468 | 488 | 190,000 | ▼ | -0.12% |
| 2024-10-16 | 6166 | 中村超硬 | 47,800 | 0.43% | 476 | 493 | 463 | 465 | 178,900 | ▼ | -0.08% |
| 2025-02-21 | 6171 | 土木管理 | 176,200 | 1.23% | 464 | 465 | 394 | 400 | 5,263,100 | ▲ | 1.02% |
| 2025-02-26 | 6171 | 土木管理 | 123,100 | 0.86% | 380 | 395 | 368 | 369 | 828,200 | ▼ | -0.37% |
| 2025-02-27 | 6171 | 土木管理 | 66,000 | 0.46% | 365 | 380 | 362 | 370 | 325,000 | ▼ | -0.40% |
| 2024-03-01 | 6173 | アクアライン | 30,200 | 0.80% | 537 | 540 | 534 | 535 | 10,700 | ▲ | 0.01% |
| 2024-03-04 | 6173 | アクアライン | 29,500 | 0.79% | 534 | 534 | 523 | 527 | 13,600 | ▼ | -0.01% |
| 2024-03-22 | 6173 | アクアライン | 29,900 | 0.80% | 515 | 519 | 504 | 519 | 3,900 | ▲ | 0.01% |
| 2024-03-25 | 6173 | アクアライン | 29,600 | 0.79% | 514 | 522 | 509 | 522 | 6,800 | ▼ | -0.01% |
| 2024-03-27 | 6173 | アクアライン | 30,100 | 0.80% | 528 | 535 | 524 | 532 | 9,100 | ▲ | 0.01% |
| 2024-04-01 | 6173 | アクアライン | 29,600 | 0.79% | 536 | 537 | 526 | 532 | 5,700 | ▼ | -0.01% |
| 2024-04-05 | 6173 | アクアライン | 29,900 | 0.80% | 520 | 523 | 512 | 517 | 5,300 | ▲ | 0.01% |
| 2024-04-10 | 6173 | アクアライン | 29,600 | 0.79% | 529 | 531 | 524 | 531 | 3,900 | ▼ | -0.01% |
| 2024-05-13 | 6173 | アクアライン | 30,200 | 0.80% | 491 | 504 | 486 | 494 | 9,600 | ▲ | 0.01% |
| 2024-05-14 | 6173 | アクアライン | 28,700 | 0.76% | 532 | 532 | 501 | 506 | 15,500 | ▼ | -0.04% |
| 2024-07-10 | 6173 | アクアライン | 31,100 | 0.83% | 426 | 430 | 415 | 416 | 11,100 | ▲ | 0.06% |
| 2024-07-24 | 6173 | アクアライン | 33,600 | 0.90% | 407 | 415 | 407 | 408 | 4,400 | ▲ | 0.07% |
| 2024-08-05 | 6173 | アクアライン | 33,500 | 0.89% | 386 | 386 | 310 | 310 | 15,500 | ▼ | -0.01% |
| 2024-08-06 | 6173 | アクアライン | 34,200 | 0.91% | 294 | 318 | 294 | 311 | 30,800 | ▲ | 0.02% |
| 2024-08-13 | 6173 | アクアライン | 38,700 | 1.03% | 440 | 440 | 372 | 384 | 174,000 | ▲ | 0.12% |
| 2024-08-15 | 6173 | アクアライン | 42,100 | 1.12% | 367 | 374 | 362 | 363 | 14,800 | ▲ | 0.09% |
| 2024-09-03 | 6173 | アクアライン | 44,800 | 1.20% | 369 | 369 | 364 | 364 | 1,100 | ▲ | 0.07% |
| 2024-09-24 | 6173 | アクアライン | 52,500 | 1.40% | 480 | 490 | 417 | 427 | 587,100 | ▲ | 0.19% |
| 2024-09-26 | 6173 | アクアライン | 57,000 | 1.52% | 392 | 395 | 375 | 375 | 44,400 | ▲ | 0.12% |
| 2024-10-01 | 6173 | アクアライン | 54,500 | 1.46% | 361 | 366 | 350 | 356 | 34,300 | ▼ | -0.06% |
| 2024-10-07 | 6173 | アクアライン | 51,600 | 1.38% | 340 | 344 | 336 | 336 | 10,100 | ▼ | -0.08% |
| 2024-10-11 | 6173 | アクアライン | 52,500 | 1.40% | 360 | 360 | 336 | 336 | 54,900 | ▲ | 0.02% |
| 2024-12-10 | 6173 | アクアライン | 56,000 | 1.50% | 308 | 310 | 306 | 306 | 2,100 | ▲ | 0.10% |
| 2025-01-14 | 6173 | アクアライン | 59,800 | 1.60% | 313 | 313 | 300 | 308 | 8,000 | ▲ | 0.10% |
| 2025-01-21 | 6173 | アクアライン | 59,600 | 1.59% | 292 | 297 | 273 | 297 | 10,000 | ▼ | -0.01% |
| 2025-01-22 | 6173 | アクアライン | 59,900 | 1.60% | 295 | 295 | 288 | 292 | 2,000 | ▲ | 0.01% |
| 2025-03-05 | 6173 | アクアライン | 64,600 | 1.73% | 301 | 324 | 301 | 310 | 11,600 | ▲ | 0.12% |
| 2025-04-02 | 6173 | アクアライン | 66,100 | 0.94% | 300 | 300 | 292 | 299 | 3,400 | ▼ | -0.79% |
| 2024-03-01 | 6177 | アップバンク | 28,000 | 0.25% | 180 | 184 | 151 | 156 | 4,990,000 | ▼ | -0.41% |
| 2024-03-04 | 6177 | アップバンク | 105,300 | 0.95% | 157 | 191 | 151 | 166 | 6,026,600 | ▲ | 0.70% |
| 2024-03-05 | 6177 | アップバンク | 155,600 | 1.41% | 165 | 168 | 140 | 141 | 4,238,800 | ▲ | 0.46% |
| 2024-03-06 | 6177 | アップバンク | 144,400 | 1.31% | 142 | 147 | 136 | 139 | 1,136,700 | ▼ | -0.09% |
| 2024-03-07 | 6177 | アップバンク | 130,200 | 1.18% | 138 | 139 | 132 | 138 | 617,400 | ▼ | -0.13% |
| 2024-03-11 | 6177 | アップバンク | 120,700 | 1.09% | 131 | 137 | 130 | 130 | 361,500 | ▼ | -0.08% |
| 2024-03-13 | 6177 | アップバンク | 132,000 | 1.19% | 132 | 162 | 129 | 131 | 4,780,100 | ▲ | 0.09% |
| 2024-03-15 | 6177 | アップバンク | 119,600 | 1.08% | 129 | 130 | 121 | 123 | 434,900 | ▼ | -0.10% |
| 2024-03-19 | 6177 | アップバンク | 98,100 | 0.88% | 125 | 128 | 124 | 125 | 225,700 | ▼ | -0.20% |
| 2024-03-21 | 6177 | アップバンク | 54,400 | 0.48% | 126 | 129 | 123 | 127 | 224,600 | ▼ | -0.40% |
| 2024-08-21 | 6177 | アップバンク | 89,800 | 0.70% | 135 | 139 | 124 | 126 | 2,676,600 | ▲ | 0.28% |
| 2024-08-22 | 6177 | アップバンク | 128,900 | 1.01% | 129 | 134 | 116 | 121 | 2,927,800 | ▲ | 0.31% |
| 2024-08-23 | 6177 | アップバンク | 108,000 | 0.84% | 118 | 118 | 110 | 115 | 1,701,800 | ▼ | -0.17% |
| 2024-08-29 | 6177 | アップバンク | 131,800 | 1.03% | 108 | 111 | 108 | 110 | 201,600 | ▲ | 0.13% |
| 2024-08-30 | 6177 | アップバンク | 119,900 | 0.94% | 110 | 114 | 109 | 109 | 318,900 | ▼ | -0.09% |
| 2024-09-02 | 6177 | アップバンク | 109,100 | 0.85% | 110 | 110 | 107 | 109 | 195,900 | ▼ | -0.08% |
| 2024-09-03 | 6177 | アップバンク | 87,600 | 0.68% | 108 | 110 | 105 | 106 | 190,000 | ▼ | -0.16% |
| 2024-09-04 | 6177 | アップバンク | 67,400 | 0.52% | 103 | 104 | 100 | 100 | 420,600 | ▼ | -0.16% |
| 2024-09-05 | 6177 | アップバンク | 54,400 | 0.42% | 100 | 103 | 99 | 100 | 182,700 | ▼ | -0.10% |
| 2024-09-06 | 6177 | アップバンク | 91,800 | 0.72% | 100 | 101 | 97 | 99 | 216,100 | ▲ | 0.30% |
| 2024-09-11 | 6177 | アップバンク | 107,300 | 0.84% | 100 | 100 | 96 | 96 | 224,300 | ▲ | 0.12% |
| 2024-09-17 | 6177 | アップバンク | 101,800 | 0.80% | 103 | 103 | 97 | 98 | 131,700 | ▲ | 0.05% |
| 2024-09-19 | 6177 | アップバンク | 95,800 | 0.75% | 100 | 103 | 99 | 100 | 102,900 | ▼ | -0.05% |
| 2024-09-24 | 6177 | アップバンク | 112,400 | 0.85% | 101 | 102 | 100 | 100 | 87,600 | ▲ | 0.09% |
| 2024-09-25 | 6177 | アップバンク | 143,800 | 1.08% | 101 | 116 | 97 | 97 | 2,328,700 | ▲ | 0.23% |
| 2024-09-26 | 6177 | アップバンク | 124,200 | 0.93% | 98 | 105 | 98 | 102 | 343,300 | ▼ | -0.15% |
| 2024-09-27 | 6177 | アップバンク | 102,800 | 0.77% | 101 | 104 | 101 | 102 | 132,500 | ▼ | -0.16% |
| 2024-09-30 | 6177 | アップバンク | 88,700 | 0.67% | 99 | 101 | 99 | 99 | 62,200 | ▼ | -0.09% |
| 2024-10-01 | 6177 | アップバンク | 93,800 | 0.70% | 102 | 102 | 99 | 100 | 58,500 | ▲ | 0.02% |
| 2024-10-02 | 6177 | アップバンク | 84,200 | 0.63% | 100 | 100 | 98 | 98 | 43,600 | ▼ | -0.06% |
| 2024-10-03 | 6177 | アップバンク | 103,000 | 0.77% | 99 | 102 | 99 | 100 | 52,100 | ▲ | 0.14% |
| 2024-10-04 | 6177 | アップバンク | 91,200 | 0.68% | 101 | 105 | 98 | 98 | 248,400 | ▼ | -0.08% |
| 2024-10-16 | 6177 | アップバンク | 70,800 | 0.53% | 99 | 99 | 98 | 98 | 46,100 | ▼ | -0.15% |
| 2024-10-18 | 6177 | アップバンク | 88,800 | 0.67% | 96 | 122 | 93 | 97 | 9,997,600 | ▲ | 0.14% |
| 2024-10-21 | 6177 | アップバンク | 125,200 | 0.94% | 100 | 124 | 95 | 101 | 10,145,900 | ▲ | 0.26% |
| 2024-10-22 | 6177 | アップバンク | 0 | 0.00% | 110 | 116 | 103 | 103 | 7,239,400 | ▼ | -0.94% |
| 2024-10-25 | 6177 | アップバンク | 131,200 | 0.99% | 97 | 97 | 92 | 92 | 785,200 | ▲ | 0.53% |
| 2024-10-28 | 6177 | アップバンク | 105,000 | 0.79% | 91 | 94 | 91 | 92 | 325,100 | ▼ | -0.19% |
| 2024-10-29 | 6177 | アップバンク | 114,500 | 0.86% | 93 | 94 | 91 | 93 | 368,700 | ▲ | 0.06% |
| 2024-11-05 | 6177 | アップバンク | 89,803 | 0.67% | 94 | 94 | 91 | 92 | 271,800 | ▼ | -0.18% |
| 2024-11-06 | 6177 | アップバンク | 58,203 | 0.44% | 93 | 96 | 93 | 93 | 172,000 | ▼ | -0.23% |
| 2024-11-07 | 6177 | アップバンク | 169,253 | 1.28% | 106 | 107 | 92 | 93 | 4,281,800 | ▲ | 0.84% |
| 2024-11-08 | 6177 | アップバンク | 120,554 | 0.91% | 94 | 96 | 93 | 94 | 430,500 | ▼ | -0.37% |
| 2024-11-11 | 6177 | アップバンク | 132,751 | 1.00% | 95 | 98 | 93 | 95 | 358,500 | ▲ | 0.08% |
| 2024-11-12 | 6177 | アップバンク | 105,051 | 0.79% | 97 | 99 | 95 | 96 | 512,600 | ▼ | -0.20% |
| 2024-11-13 | 6177 | アップバンク | 161,851 | 1.22% | 99 | 104 | 96 | 99 | 1,096,500 | ▲ | 0.42% |
| 2024-11-14 | 6177 | アップバンク | 145,757 | 1.10% | 98 | 98 | 92 | 93 | 1,101,700 | ▼ | -0.11% |
| 2024-11-15 | 6177 | アップバンク | 117,706 | 0.89% | 92 | 96 | 90 | 91 | 1,024,700 | ▼ | -0.21% |
| 2024-11-18 | 6177 | アップバンク | 102,208 | 0.77% | 91 | 94 | 91 | 92 | 141,900 | ▼ | -0.12% |
| 2024-11-19 | 6177 | アップバンク | 90,433 | 0.68% | 93 | 93 | 92 | 93 | 38,800 | ▼ | -0.08% |
| 2024-11-20 | 6177 | アップバンク | 73,233 | 0.53% | 92 | 93 | 91 | 91 | 117,100 | ▼ | -0.15% |
| 2024-11-21 | 6177 | アップバンク | 84,127 | 0.61% | 91 | 93 | 91 | 91 | 261,600 | ▲ | 0.07% |
| 2024-11-22 | 6177 | アップバンク | 80,428 | 0.58% | 92 | 93 | 92 | 92 | 55,200 | ▼ | -0.03% |
| 2024-11-27 | 6177 | アップバンク | 102,619 | 0.74% | 91 | 92 | 90 | 91 | 91,200 | ▲ | 0.16% |
| 2024-11-28 | 6177 | アップバンク | 92,619 | 0.67% | 91 | 93 | 91 | 92 | 46,100 | ▼ | -0.06% |
| 2024-12-02 | 6177 | アップバンク | 82,018 | 0.59% | 91 | 92 | 91 | 92 | 25,400 | ▼ | -0.08% |
| 2024-12-04 | 6177 | アップバンク | 54,725 | 0.39% | 92 | 93 | 91 | 91 | 45,400 | ▼ | -0.19% |
| 2025-04-03 | 6177 | アップバンク | 89,056 | 0.62% | 87 | 104 | 85 | 86 | 5,204,200 | ▲ | 0.42% |
| 2025-04-04 | 6177 | アップバンク | 113,952 | 0.80% | 86 | 88 | 81 | 83 | 1,167,200 | ▲ | 0.18% |
| 2025-04-07 | 6177 | アップバンク | 97,652 | 0.68% | 70 | 75 | 70 | 72 | 475,300 | ▼ | -0.12% |
| 2025-04-09 | 6177 | アップバンク | 103,686 | 0.72% | 78 | 78 | 72 | 74 | 665,900 | ▲ | 0.03% |
| 2025-04-10 | 6177 | アップバンク | 97,087 | 0.68% | 79 | 81 | 78 | 79 | 362,900 | ▼ | -0.03% |
| 2025-04-11 | 6177 | アップバンク | 123,592 | 0.86% | 78 | 90 | 76 | 81 | 2,624,900 | ▲ | 0.17% |
| 2025-04-14 | 6177 | アップバンク | 109,272 | 0.76% | 84 | 89 | 81 | 84 | 601,600 | ▼ | -0.09% |
| 2025-04-16 | 6177 | アップバンク | 170,373 | 1.19% | 83 | 88 | 82 | 82 | 728,700 | ▲ | 0.42% |
| 2024-03-06 | 6182 | メタリアル | 130,442 | 1.21% | 1,523 | 1,553 | 1,454 | 1,544 | 596,500 | ▲ | 0.10% |
| 2024-03-07 | 6182 | メタリアル | 112,642 | 1.04% | 1,700 | 1,740 | 1,570 | 1,603 | 1,117,200 | ▼ | -0.16% |
| 2024-03-12 | 6182 | メタリアル | 105,286 | 0.97% | 1,429 | 1,538 | 1,428 | 1,535 | 201,600 | ▼ | -0.07% |
| 2024-03-21 | 6182 | メタリアル | 95,282 | 0.88% | 1,503 | 1,546 | 1,500 | 1,532 | 137,800 | ▼ | -0.08% |
| 2024-03-22 | 6182 | メタリアル | 100,676 | 0.93% | 1,572 | 1,576 | 1,510 | 1,530 | 194,800 | ▲ | 0.05% |
| 2024-03-28 | 6182 | メタリアル | 96,247 | 0.89% | 1,470 | 1,488 | 1,455 | 1,461 | 89,200 | ▼ | -0.04% |
| 2024-04-01 | 6182 | メタリアル | 97,822 | 0.90% | 1,510 | 1,515 | 1,452 | 1,452 | 79,000 | ▲ | 0.01% |
| 2024-04-03 | 6182 | メタリアル | 96,481 | 0.89% | 1,376 | 1,404 | 1,375 | 1,380 | 104,700 | ▼ | -0.01% |
| 2024-04-09 | 6182 | メタリアル | 101,391 | 0.94% | 1,371 | 1,409 | 1,362 | 1,388 | 125,200 | ▲ | 0.04% |
| 2024-04-24 | 6182 | メタリアル | 109,995 | 1.02% | 1,020 | 1,027 | 1,006 | 1,006 | 71,300 | ▲ | 0.08% |
| 2024-04-25 | 6182 | メタリアル | 119,895 | 1.11% | 1,003 | 1,003 | 960 | 960 | 162,900 | ▲ | 0.09% |
| 2024-04-30 | 6182 | メタリアル | 129,275 | 1.20% | 980 | 1,006 | 974 | 989 | 94,600 | ▲ | 0.08% |
| 2024-05-13 | 6182 | メタリアル | 126,164 | 1.17% | 1,096 | 1,108 | 1,076 | 1,095 | 66,700 | ▼ | -0.03% |
| 2024-05-16 | 6182 | メタリアル | 131,354 | 1.21% | 1,078 | 1,087 | 1,056 | 1,068 | 53,400 | ▲ | 0.04% |
| 2024-06-03 | 6182 | メタリアル | 127,543 | 1.18% | 1,037 | 1,040 | 1,022 | 1,030 | 37,100 | ▼ | -0.03% |
| 2024-06-25 | 6182 | メタリアル | 129,334 | 1.20% | 1,004 | 1,019 | 1,003 | 1,014 | 26,700 | ▲ | 0.02% |
| 2024-06-27 | 6182 | メタリアル | 128,434 | 1.19% | 1,012 | 1,016 | 999 | 1,009 | 31,500 | ▼ | -0.01% |
| 2024-07-04 | 6182 | メタリアル | 131,424 | 1.22% | 1,002 | 1,002 | 985 | 987 | 46,600 | ▲ | 0.03% |
| 2024-07-04 | 6182 | メタリアル | 131,424 | 1.22% | 1,002 | 1,002 | 985 | 987 | 46,600 | ▲ | 0.03% |
| 2024-07-19 | 6182 | メタリアル | 126,107 | 1.17% | 1,072 | 1,073 | 1,028 | 1,035 | 114,600 | ▼ | -0.05% |
| 2024-07-23 | 6182 | メタリアル | 131,905 | 1.22% | 1,038 | 1,071 | 1,037 | 1,045 | 75,800 | ▲ | 0.05% |
| 2024-07-26 | 6182 | メタリアル | 126,605 | 1.17% | 997 | 1,026 | 997 | 997 | 63,800 | ▼ | -0.05% |
| 2024-07-31 | 6182 | メタリアル | 113,705 | 1.05% | 1,045 | 1,099 | 999 | 1,060 | 494,200 | ▼ | -0.11% |
| 2024-08-01 | 6182 | メタリアル | 99,905 | 0.92% | 1,041 | 1,058 | 1,010 | 1,031 | 105,100 | ▼ | -0.13% |
| 2024-08-05 | 6182 | メタリアル | 48,304 | 0.44% | 861 | 891 | 795 | 795 | 268,600 | ▼ | -0.48% |
| 2024-09-13 | 6184 | 鎌倉新書 | 186,708 | 0.47% | 473 | 481 | 464 | 481 | 1,158,100 | ▼ | -0.04% |
| 2025-02-27 | 6190 | フェニクスＢ | 81,700 | 2.01% | 524 | 530 | 450 | 467 | 1,044,800 | ▲ | 1.82% |
| 2025-02-28 | 6190 | フェニクスＢ | 134,500 | 3.31% | 459 | 482 | 430 | 430 | 548,800 | ▲ | 1.30% |
| 2025-03-03 | 6190 | フェニクスＢ | 94,900 | 2.33% | 444 | 456 | 413 | 425 | 657,700 | ▼ | -0.98% |
| 2025-03-04 | 6190 | フェニクスＢ | 97,800 | 2.41% | 417 | 420 | 402 | 418 | 289,900 | ▲ | 0.08% |
| 2025-03-05 | 6190 | フェニクスＢ | 106,900 | 2.63% | 424 | 442 | 407 | 418 | 293,100 | ▲ | 0.21% |
| 2025-03-07 | 6190 | フェニクスＢ | 111,800 | 2.75% | 400 | 409 | 388 | 388 | 155,800 | ▲ | 0.12% |
| 2025-03-10 | 6190 | フェニクスＢ | 106,000 | 2.61% | 388 | 393 | 381 | 387 | 80,800 | ▼ | -0.14% |
| 2025-03-11 | 6190 | フェニクスＢ | 96,200 | 2.37% | 383 | 392 | 380 | 384 | 56,900 | ▼ | -0.23% |
| 2025-03-12 | 6190 | フェニクスＢ | 87,800 | 2.16% | 390 | 397 | 381 | 385 | 85,100 | ▼ | -0.20% |
| 2025-03-13 | 6190 | フェニクスＢ | 93,300 | 2.29% | 393 | 409 | 386 | 403 | 153,900 | ▲ | 0.12% |
| 2025-03-14 | 6190 | フェニクスＢ | 110,400 | 2.72% | 397 | 400 | 378 | 382 | 187,800 | ▲ | 0.43% |
| 2025-03-17 | 6190 | フェニクスＢ | 101,400 | 2.49% | 383 | 387 | 376 | 382 | 75,100 | ▼ | -0.23% |
| 2025-03-18 | 6190 | フェニクスＢ | 105,800 | 2.60% | 388 | 404 | 386 | 400 | 124,000 | ▲ | 0.10% |
| 2025-03-19 | 6190 | フェニクスＢ | 96,100 | 2.36% | 394 | 403 | 392 | 394 | 60,600 | ▼ | -0.24% |
| 2025-03-24 | 6190 | フェニクスＢ | 91,900 | 2.26% | 385 | 387 | 368 | 369 | 103,500 | ▼ | -0.10% |
| 2025-03-26 | 6190 | フェニクスＢ | 86,000 | 2.11% | 372 | 377 | 372 | 373 | 25,000 | ▼ | -0.14% |
| 2025-03-28 | 6190 | フェニクスＢ | 58,800 | 1.44% | 375 | 390 | 370 | 379 | 119,500 | ▼ | -0.67% |
| 2025-03-31 | 6190 | フェニクスＢ | 55,100 | 1.35% | 377 | 377 | 365 | 369 | 52,800 | ▼ | -0.08% |
| 2025-04-03 | 6190 | フェニクスＢ | 40,300 | 0.99% | 356 | 356 | 321 | 339 | 111,500 | ▼ | -0.36% |
| 2025-04-07 | 6190 | フェニクスＢ | 32,700 | 0.80% | 280 | 295 | 252 | 260 | 232,700 | ▼ | -0.18% |
| 2025-04-10 | 6190 | フェニクスＢ | 31,800 | 0.78% | 310 | 317 | 305 | 309 | 54,100 | ▼ | -0.02% |
| 2025-04-15 | 6190 | フェニクスＢ | 27,800 | 0.68% | 320 | 328 | 320 | 324 | 14,500 | ▼ | -0.09% |
| 2024-03-13 | 6194 | アトラエ | 143,637 | 0.55% | 433 | 437 | 419 | 422 | 413,100 | ▲ | 0.10% |
| 2024-03-14 | 6194 | アトラエ | 117,033 | 0.45% | 428 | 430 | 421 | 421 | 252,400 | ▼ | -0.10% |
| 2024-03-15 | 6194 | アトラエ | 146,105 | 0.56% | 421 | 425 | 414 | 425 | 376,000 | ▲ | 0.11% |
| 2024-03-18 | 6194 | アトラエ | 106,484 | 0.41% | 427 | 439 | 425 | 435 | 380,200 | ▼ | -0.15% |
| 2024-11-14 | 6194 | アトラエ | 256,673 | 1.06% | 780 | 790 | 730 | 735 | 1,241,900 | ▲ | 1.06% |
| 2024-11-15 | 6194 | アトラエ | 290,185 | 1.20% | 733 | 782 | 716 | 772 | 579,200 | ▲ | 0.13% |
| 2024-11-26 | 6194 | アトラエ | 266,017 | 1.10% | 900 | 950 | 879 | 950 | 820,800 | ▼ | -0.09% |
| 2024-12-03 | 6194 | アトラエ | 302,307 | 1.25% | 882 | 887 | 836 | 836 | 310,200 | ▲ | 0.14% |
| 2024-12-13 | 6194 | アトラエ | 314,563 | 1.30% | 835 | 848 | 824 | 829 | 124,500 | ▲ | 0.05% |
| 2024-12-27 | 6194 | アトラエ | 311,476 | 1.29% | 800 | 806 | 791 | 794 | 117,200 | ▼ | -0.01% |
| 2024-12-30 | 6194 | アトラエ | 313,182 | 1.30% | 794 | 804 | 788 | 790 | 152,100 | ▲ | 0.01% |
| 2025-01-08 | 6194 | アトラエ | 308,546 | 1.28% | 765 | 771 | 746 | 754 | 212,200 | ▼ | -0.02% |
| 2025-01-10 | 6194 | アトラエ | 314,552 | 1.30% | 737 | 739 | 728 | 728 | 141,100 | ▲ | 0.02% |
| 2025-01-14 | 6194 | アトラエ | 308,879 | 1.28% | 743 | 744 | 720 | 722 | 124,600 | ▼ | -0.02% |
| 2025-01-17 | 6194 | アトラエ | 323,664 | 1.34% | 754 | 762 | 732 | 758 | 215,100 | ▲ | 0.06% |
| 2025-01-24 | 6194 | アトラエ | 310,800 | 1.29% | 760 | 779 | 760 | 777 | 165,900 | ▼ | -0.05% |
| 2025-01-30 | 6194 | アトラエ | 315,744 | 1.31% | 770 | 770 | 748 | 752 | 97,100 | ▲ | 0.02% |
| 2025-01-30 | 6194 | アトラエ | 315,744 | 1.31% | 770 | 770 | 748 | 752 | 97,100 | ▲ | 0.02% |
| 2025-02-03 | 6194 | アトラエ | 352,950 | 1.46% | 741 | 741 | 722 | 724 | 165,500 | ▲ | 0.14% |
| 2025-02-03 | 6194 | アトラエ | 352,950 | 1.46% | 741 | 741 | 722 | 724 | 165,500 | ▲ | 0.14% |
| 2025-02-06 | 6194 | アトラエ | 366,220 | 1.51% | 719 | 730 | 715 | 728 | 133,400 | ▲ | 0.05% |
| 2025-02-06 | 6194 | アトラエ | 366,220 | 1.51% | 719 | 730 | 715 | 728 | 133,400 | ▲ | 0.05% |
| 2025-02-13 | 6194 | アトラエ | 317,450 | 1.31% | 745 | 808 | 745 | 780 | 902,000 | ▼ | -0.19% |
| 2025-02-14 | 6194 | アトラエ | 303,336 | 1.25% | 780 | 805 | 776 | 797 | 387,100 | ▼ | -0.06% |
| 2025-02-19 | 6194 | アトラエ | 274,935 | 1.13% | 801 | 806 | 781 | 784 | 263,900 | ▼ | -0.12% |
| 2025-03-03 | 6194 | アトラエ | 302,742 | 1.24% | 724 | 733 | 703 | 713 | 225,300 | ▲ | 0.11% |
| 2025-03-06 | 6194 | アトラエ | 289,669 | 1.19% | 680 | 680 | 660 | 660 | 247,200 | ▼ | -0.05% |
| 2025-03-13 | 6194 | アトラエ | 302,161 | 1.24% | 651 | 655 | 638 | 647 | 158,800 | ▲ | 0.05% |
| 2025-03-17 | 6194 | アトラエ | 315,085 | 1.30% | 663 | 667 | 659 | 663 | 133,800 | ▲ | 0.06% |
| 2025-03-18 | 6194 | アトラエ | 307,567 | 1.26% | 670 | 673 | 661 | 663 | 112,800 | ▼ | -0.04% |
| 2025-03-21 | 6194 | アトラエ | 316,381 | 1.30% | 683 | 707 | 679 | 705 | 211,900 | ▲ | 0.04% |
| 2025-03-27 | 6194 | アトラエ | 313,229 | 1.29% | 697 | 704 | 690 | 702 | 151,300 | ▼ | -0.01% |
| 2025-04-03 | 6194 | アトラエ | 316,471 | 1.33% | 661 | 677 | 659 | 670 | 184,900 | ▲ | 0.04% |
| 2025-04-09 | 6194 | アトラエ | 341,031 | 1.44% | 612 | 617 | 593 | 609 | 277,300 | ▲ | 0.10% |
| 2025-04-14 | 6194 | アトラエ | 363,424 | 1.53% | 688 | 693 | 672 | 673 | 152,800 | ▲ | 0.09% |
| 2024-10-09 | 6195 | ホープ | 92,100 | 0.55% | 227 | 243 | 211 | 214 | 1,046,800 | ▲ | 0.10% |
| 2024-10-15 | 6195 | ホープ | 56,600 | 0.34% | 205 | 213 | 203 | 204 | 157,400 | ▼ | -0.21% |
| 2025-02-05 | 6196 | ストライク | 132,124 | 0.68% | 3,020 | 3,060 | 2,993 | 3,055 | 284,500 | ▲ | 0.25% |
| 2025-02-05 | 6196 | ストライク | 132,124 | 0.68% | 3,020 | 3,060 | 2,993 | 3,055 | 284,500 | ▲ | 0.25% |
| 2025-02-06 | 6196 | ストライク | 115,328 | 0.59% | 3,055 | 3,145 | 3,055 | 3,095 | 214,000 | ▼ | -0.09% |
| 2025-02-06 | 6196 | ストライク | 115,328 | 0.59% | 3,055 | 3,145 | 3,055 | 3,095 | 214,000 | ▼ | -0.09% |
| 2025-02-12 | 6196 | ストライク | 96,743 | 0.49% | 3,275 | 3,280 | 3,175 | 3,240 | 191,700 | ▼ | -0.09% |
| 2025-02-12 | 6196 | ストライク | 96,743 | 0.49% | 3,275 | 3,280 | 3,175 | 3,240 | 191,700 | ▼ | -0.09% |
| 2025-02-13 | 6196 | ストライク | 98,250 | 0.50% | 3,295 | 3,315 | 3,260 | 3,270 | 87,700 | ▲ | 0.01% |
| 2025-02-18 | 6196 | ストライク | 0 | 0.00% | 3,245 | 3,310 | 3,245 | 3,305 | 110,900 | ▼ | -0.50% |
| 2024-10-02 | 6208 | 石川製 | 47,900 | 0.75% | 1,709 | 1,734 | 1,608 | 1,623 | 581,700 | ▲ | 0.47% |
| 2024-10-03 | 6208 | 石川製 | 57,800 | 0.90% | 1,677 | 1,677 | 1,612 | 1,619 | 170,600 | ▲ | 0.15% |
| 2024-10-04 | 6208 | 石川製 | 51,200 | 0.80% | 1,620 | 1,629 | 1,571 | 1,590 | 163,700 | ▼ | -0.09% |
| 2024-10-07 | 6208 | 石川製 | 33,800 | 0.52% | 1,601 | 1,610 | 1,557 | 1,565 | 164,700 | ▼ | -0.28% |
| 2024-10-08 | 6208 | 石川製 | 31,500 | 0.49% | 1,560 | 1,590 | 1,529 | 1,541 | 105,300 | ▼ | -0.03% |
| 2024-10-17 | 6208 | 石川製 | 32,700 | 0.51% | 1,538 | 1,538 | 1,510 | 1,517 | 58,400 | ▲ | 0.04% |
| 2024-10-22 | 6208 | 石川製 | 28,000 | 0.43% | 1,483 | 1,490 | 1,443 | 1,450 | 98,700 | ▼ | -0.08% |
| 2024-11-06 | 6208 | 石川製 | 37,700 | 0.59% | 1,431 | 1,492 | 1,426 | 1,479 | 186,300 | ▲ | 0.15% |
| 2024-11-08 | 6208 | 石川製 | 30,000 | 0.46% | 1,440 | 1,500 | 1,440 | 1,495 | 234,600 | ▼ | -0.12% |
| 2024-11-11 | 6208 | 石川製 | 79,800 | 1.24% | 1,541 | 1,555 | 1,502 | 1,519 | 279,000 | ▲ | 0.78% |
| 2024-11-12 | 6208 | 石川製 | 49,800 | 0.77% | 1,575 | 1,698 | 1,548 | 1,620 | 681,500 | ▼ | -0.47% |
| 2024-11-14 | 6208 | 石川製 | 15,200 | 0.23% | 1,549 | 1,581 | 1,521 | 1,531 | 162,900 | ▼ | -0.54% |
| 2025-02-13 | 6208 | 石川製 | 33,700 | 0.52% | 1,401 | 1,401 | 1,326 | 1,352 | 334,700 | ▲ | 0.20% |
| 2025-02-25 | 6208 | 石川製 | 29,500 | 0.46% | 1,261 | 1,284 | 1,258 | 1,270 | 54,000 | ▼ | -0.06% |
| 2025-04-14 | 6208 | 石川製 | 32,600 | 0.51% | 1,331 | 1,336 | 1,306 | 1,306 | 95,600 | ▲ | 0.17% |
| 2025-04-15 | 6208 | 石川製 | 26,800 | 0.41% | 1,309 | 1,331 | 1,302 | 1,312 | 50,100 | ▼ | -0.10% |
| 2025-01-17 | 6217 | 津田駒 | 38,400 | 0.56% | 410 | 411 | 383 | 386 | 195,200 | ▲ | 0.15% |
| 2025-01-24 | 6217 | 津田駒 | 31,800 | 0.46% | 384 | 384 | 380 | 382 | 12,600 | ▼ | -0.10% |
| 2024-03-01 | 6228 | ＪＥＴ | 42,400 | 0.94% | 10,100 | 10,240 | 9,800 | 9,940 | 203,800 | ▼ | -0.07% |
| 2024-03-05 | 6228 | ＪＥＴ | 45,300 | 1.00% | 10,060 | 10,170 | 9,200 | 9,410 | 352,700 | ▲ | 0.06% |
| 2024-03-06 | 6228 | ＪＥＴ | 43,600 | 0.97% | 9,200 | 9,750 | 9,050 | 9,550 | 199,700 | ▼ | -0.03% |
| 2024-03-11 | 6228 | ＪＥＴ | 55,100 | 1.22% | 7,550 | 7,930 | 7,520 | 7,780 | 214,200 | ▲ | 0.25% |
| 2024-03-12 | 6228 | ＪＥＴ | 61,500 | 1.36% | 7,580 | 8,140 | 7,510 | 7,920 | 162,300 | ▲ | 0.14% |
| 2024-03-15 | 6228 | ＪＥＴ | 63,100 | 1.40% | 7,480 | 7,560 | 7,050 | 7,170 | 143,300 | ▲ | 0.03% |
| 2024-03-19 | 6228 | ＪＥＴ | 67,800 | 1.51% | 7,860 | 8,180 | 7,690 | 8,000 | 298,100 | ▲ | 0.11% |
| 2024-04-01 | 6228 | ＪＥＴ | 196,900 | 1.46% | 3,300 | 3,410 | 3,045 | 3,280 | 1,298,700 | ▼ | -0.05% |
| 2024-04-02 | 6228 | ＪＥＴ | 184,700 | 1.37% | 3,400 | 3,600 | 3,320 | 3,555 | 1,737,100 | ▼ | -0.08% |
| 2024-04-03 | 6228 | ＪＥＴ | 194,700 | 1.44% | 3,355 | 3,640 | 3,220 | 3,410 | 1,006,000 | ▲ | 0.06% |
| 2024-04-05 | 6228 | ＪＥＴ | 177,100 | 1.31% | 3,600 | 3,965 | 3,550 | 3,965 | 1,609,700 | ▼ | -0.12% |
| 2024-04-08 | 6228 | ＪＥＴ | 174,200 | 1.29% | 4,310 | 4,665 | 4,270 | 4,665 | 1,695,400 | ▼ | -0.02% |
| 2024-04-09 | 6228 | ＪＥＴ | 191,600 | 1.42% | 4,720 | 4,965 | 4,365 | 4,655 | 3,820,600 | ▲ | 0.12% |
| 2024-04-11 | 6228 | ＪＥＴ | 182,000 | 1.35% | 4,300 | 4,685 | 4,225 | 4,625 | 1,310,600 | ▼ | -0.06% |
| 2024-04-12 | 6228 | ＪＥＴ | 193,500 | 1.43% | 4,720 | 4,725 | 4,165 | 4,275 | 1,053,500 | ▲ | 0.07% |
| 2024-04-16 | 6228 | ＪＥＴ | 182,300 | 1.35% | 4,060 | 4,205 | 4,015 | 4,110 | 438,400 | ▼ | -0.07% |
| 2024-04-22 | 6228 | ＪＥＴ | 172,100 | 1.27% | 3,730 | 3,820 | 3,375 | 3,470 | 733,100 | ▼ | -0.08% |
| 2024-04-24 | 6228 | ＪＥＴ | 156,100 | 1.15% | 3,360 | 3,580 | 3,345 | 3,450 | 692,000 | ▼ | -0.12% |
| 2024-04-25 | 6228 | ＪＥＴ | 187,800 | 1.39% | 3,440 | 3,750 | 3,370 | 3,500 | 823,500 | ▲ | 0.24% |
| 2024-04-26 | 6228 | ＪＥＴ | 168,400 | 1.25% | 3,650 | 3,890 | 3,460 | 3,870 | 1,045,600 | ▼ | -0.13% |
| 2024-04-30 | 6228 | ＪＥＴ | 201,700 | 1.49% | 3,915 | 3,970 | 3,730 | 3,820 | 719,300 | ▲ | 0.24% |
| 2024-05-01 | 6228 | ＪＥＴ | 206,200 | 1.53% | 3,765 | 3,850 | 3,690 | 3,725 | 327,900 | ▲ | 0.04% |
| 2024-05-13 | 6228 | ＪＥＴ | 196,800 | 1.46% | 3,015 | 3,470 | 3,015 | 3,335 | 830,900 | ▼ | -0.07% |
| 2024-05-20 | 6228 | ＪＥＴ | 171,200 | 1.27% | 2,940 | 3,240 | 2,930 | 3,190 | 454,600 | ▼ | -0.18% |
| 2024-05-21 | 6228 | ＪＥＴ | 178,500 | 1.32% | 3,155 | 3,335 | 3,130 | 3,135 | 317,300 | ▲ | 0.05% |
| 2024-05-22 | 6228 | ＪＥＴ | 174,700 | 1.29% | 3,105 | 3,280 | 3,070 | 3,215 | 248,400 | ▼ | -0.03% |
| 2024-05-23 | 6228 | ＪＥＴ | 182,700 | 1.35% | 3,325 | 3,400 | 3,110 | 3,110 | 276,700 | ▲ | 0.06% |
| 2024-05-24 | 6228 | ＪＥＴ | 161,600 | 1.19% | 3,040 | 3,160 | 3,005 | 3,065 | 128,400 | ▼ | -0.16% |
| 2024-05-27 | 6228 | ＪＥＴ | 143,000 | 1.06% | 3,050 | 3,300 | 3,050 | 3,285 | 239,200 | ▼ | -0.12% |
| 2024-06-05 | 6228 | ＪＥＴ | 155,300 | 1.15% | 3,025 | 3,075 | 2,964 | 2,964 | 154,300 | ▲ | 0.08% |
| 2024-06-11 | 6228 | ＪＥＴ | 142,400 | 1.05% | 2,820 | 3,140 | 2,803 | 3,135 | 355,200 | ▼ | -0.09% |
| 2024-06-12 | 6228 | ＪＥＴ | 148,200 | 1.10% | 3,030 | 3,120 | 3,010 | 3,010 | 109,900 | ▲ | 0.05% |
| 2024-06-20 | 6228 | ＪＥＴ | 145,500 | 1.08% | 2,901 | 2,943 | 2,858 | 2,882 | 119,600 | ▼ | -0.02% |
| 2024-07-01 | 6228 | ＪＥＴ | 134,600 | 0.99% | 2,748 | 2,830 | 2,747 | 2,765 | 72,400 | ▼ | -0.09% |
| 2024-07-04 | 6228 | ＪＥＴ | 77,100 | 0.57% | 2,770 | 2,990 | 2,754 | 2,919 | 379,100 | ▼ | -0.42% |
| 2024-07-04 | 6228 | ＪＥＴ | 77,100 | 0.57% | 2,770 | 2,990 | 2,754 | 2,919 | 379,100 | ▼ | -0.42% |
| 2024-07-24 | 6228 | ＪＥＴ | 65,700 | 0.48% | 2,215 | 2,230 | 2,182 | 2,200 | 110,700 | ▼ | -0.08% |
| 2024-03-06 | 6232 | ＡＣＳＬ | 87,560 | 0.60% | 689 | 762 | 680 | 743 | 640,200 | ▲ | 0.09% |
| 2024-03-07 | 6232 | ＡＣＳＬ | 79,521 | 0.54% | 753 | 762 | 710 | 712 | 379,300 | ▼ | -0.05% |
| 2024-03-11 | 6232 | ＡＣＳＬ | 70,323 | 0.48% | 716 | 718 | 694 | 704 | 148,700 | ▼ | -0.06% |
| 2024-03-14 | 6232 | ＡＣＳＬ | 84,316 | 0.57% | 850 | 851 | 773 | 779 | 1,698,200 | ▲ | 0.08% |
| 2024-03-15 | 6232 | ＡＣＳＬ | 96,661 | 0.66% | 790 | 840 | 779 | 801 | 930,100 | ▲ | 0.09% |
| 2024-03-18 | 6232 | ＡＣＳＬ | 113,056 | 0.77% | 786 | 791 | 760 | 776 | 359,800 | ▲ | 0.10% |
| 2024-03-21 | 6232 | ＡＣＳＬ | 73,976 | 0.50% | 784 | 931 | 765 | 892 | 2,883,100 | ▼ | -0.27% |
| 2024-03-22 | 6232 | ＡＣＳＬ | 68,882 | 0.47% | 933 | 1,042 | 933 | 1,042 | 3,239,500 | ▼ | -0.03% |
| 2024-03-25 | 6232 | ＡＣＳＬ | 186,962 | 1.28% | 1,190 | 1,290 | 1,137 | 1,233 | 16,741,500 | ▲ | 0.81% |
| 2024-03-26 | 6232 | ＡＣＳＬ | 136,648 | 0.93% | 1,473 | 1,525 | 1,190 | 1,190 | 7,162,300 | ▼ | -0.35% |
| 2024-03-27 | 6232 | ＡＣＳＬ | 119,521 | 0.81% | 1,160 | 1,294 | 1,118 | 1,186 | 3,262,700 | ▼ | -0.12% |
| 2024-03-28 | 6232 | ＡＣＳＬ | 105,642 | 0.72% | 1,215 | 1,215 | 1,089 | 1,092 | 1,242,500 | ▼ | -0.09% |
| 2024-04-01 | 6232 | ＡＣＳＬ | 99,748 | 0.68% | 1,098 | 1,105 | 1,044 | 1,044 | 689,100 | ▼ | -0.03% |
| 2024-04-03 | 6232 | ＡＣＳＬ | 102,979 | 0.70% | 1,084 | 1,235 | 1,031 | 1,121 | 5,257,900 | ▲ | 0.01% |
| 2024-04-04 | 6232 | ＡＣＳＬ | 162,197 | 1.11% | 1,130 | 1,210 | 1,124 | 1,135 | 2,177,400 | ▲ | 0.41% |
| 2024-04-05 | 6232 | ＡＣＳＬ | 99,204 | 0.67% | 1,120 | 1,323 | 1,114 | 1,320 | 5,260,800 | ▼ | -0.44% |
| 2024-04-08 | 6232 | ＡＣＳＬ | 130,938 | 0.89% | 1,362 | 1,417 | 1,323 | 1,350 | 2,206,900 | ▲ | 0.21% |
| 2024-04-09 | 6232 | ＡＣＳＬ | 140,865 | 0.96% | 1,375 | 1,407 | 1,300 | 1,368 | 1,672,500 | ▲ | 0.06% |
| 2024-04-10 | 6232 | ＡＣＳＬ | 168,807 | 1.15% | 1,420 | 1,429 | 1,320 | 1,322 | 1,080,700 | ▲ | 0.18% |
| 2024-04-11 | 6232 | ＡＣＳＬ | 177,332 | 1.21% | 1,292 | 1,344 | 1,262 | 1,300 | 596,600 | ▲ | 0.06% |
| 2024-04-12 | 6232 | ＡＣＳＬ | 154,607 | 1.05% | 1,301 | 1,314 | 1,216 | 1,224 | 563,300 | ▼ | -0.15% |
| 2024-04-15 | 6232 | ＡＣＳＬ | 177,736 | 1.21% | 1,253 | 1,339 | 1,236 | 1,304 | 1,693,400 | ▲ | 0.15% |
| 2024-04-18 | 6232 | ＡＣＳＬ | 190,787 | 1.30% | 1,144 | 1,171 | 1,109 | 1,127 | 592,900 | ▲ | 0.09% |
| 2024-04-19 | 6232 | ＡＣＳＬ | 174,439 | 1.19% | 1,125 | 1,125 | 1,010 | 1,078 | 1,199,700 | ▼ | -0.11% |
| 2024-04-22 | 6232 | ＡＣＳＬ | 148,773 | 1.01% | 1,077 | 1,078 | 1,021 | 1,052 | 548,300 | ▼ | -0.17% |
| 2024-04-24 | 6232 | ＡＣＳＬ | 163,802 | 1.12% | 1,042 | 1,048 | 1,004 | 1,012 | 389,100 | ▲ | 0.11% |
| 2024-04-25 | 6232 | ＡＣＳＬ | 147,778 | 1.01% | 1,020 | 1,029 | 973 | 975 | 606,100 | ▼ | -0.11% |
| 2024-04-26 | 6232 | ＡＣＳＬ | 135,906 | 0.93% | 971 | 996 | 960 | 984 | 330,500 | ▼ | -0.07% |
| 2024-04-30 | 6232 | ＡＣＳＬ | 155,933 | 1.06% | 995 | 1,023 | 982 | 997 | 337,800 | ▲ | 0.13% |
| 2024-05-02 | 6232 | ＡＣＳＬ | 165,471 | 1.13% | 988 | 994 | 972 | 973 | 218,500 | ▲ | 0.06% |
| 2024-05-07 | 6232 | ＡＣＳＬ | 175,530 | 1.20% | 978 | 1,052 | 978 | 1,011 | 821,300 | ▲ | 0.07% |
| 2024-05-10 | 6232 | ＡＣＳＬ | 170,847 | 1.17% | 1,023 | 1,025 | 995 | 1,010 | 218,300 | ▼ | -0.03% |
| 2024-05-14 | 6232 | ＡＣＳＬ | 157,205 | 1.07% | 993 | 1,018 | 993 | 1,011 | 164,900 | ▼ | -0.09% |
| 2024-05-17 | 6232 | ＡＣＳＬ | 144,487 | 0.98% | 883 | 890 | 841 | 855 | 328,200 | ▼ | -0.09% |
| 2024-05-21 | 6232 | ＡＣＳＬ | 125,798 | 0.84% | 885 | 911 | 880 | 891 | 184,000 | ▼ | -0.14% |
| 2024-05-22 | 6232 | ＡＣＳＬ | 135,875 | 0.91% | 888 | 892 | 863 | 863 | 152,000 | ▲ | 0.07% |
| 2024-05-23 | 6232 | ＡＣＳＬ | 129,812 | 0.87% | 873 | 873 | 845 | 850 | 142,600 | ▼ | -0.04% |
| 2024-05-27 | 6232 | ＡＣＳＬ | 140,594 | 0.94% | 831 | 860 | 818 | 822 | 207,200 | ▲ | 0.06% |
| 2024-05-28 | 6232 | ＡＣＳＬ | 124,955 | 0.83% | 817 | 854 | 815 | 828 | 186,000 | ▼ | -0.10% |
| 2024-06-03 | 6232 | ＡＣＳＬ | 139,552 | 0.93% | 857 | 883 | 848 | 857 | 265,300 | ▲ | 0.10% |
| 2024-06-04 | 6232 | ＡＣＳＬ | 151,091 | 1.01% | 857 | 904 | 847 | 881 | 281,400 | ▲ | 0.07% |
| 2024-06-24 | 6232 | ＡＣＳＬ | 165,157 | 1.10% | 858 | 872 | 854 | 869 | 129,200 | ▲ | 0.09% |
| 2024-06-25 | 6232 | ＡＣＳＬ | 153,338 | 1.02% | 870 | 920 | 858 | 920 | 281,700 | ▼ | -0.08% |
| 2024-06-26 | 6232 | ＡＣＳＬ | 147,222 | 0.98% | 910 | 920 | 888 | 904 | 192,600 | ▼ | -0.04% |
| 2024-06-27 | 6232 | ＡＣＳＬ | 150,924 | 1.01% | 916 | 923 | 875 | 879 | 196,300 | ▲ | 0.03% |
| 2024-07-10 | 6232 | ＡＣＳＬ | 168,289 | 1.12% | 854 | 854 | 821 | 825 | 161,700 | ▲ | 0.11% |
| 2024-07-17 | 6232 | ＡＣＳＬ | 163,973 | 1.09% | 872 | 910 | 872 | 895 | 221,900 | ▼ | -0.03% |
| 2024-07-18 | 6232 | ＡＣＳＬ | 172,010 | 1.15% | 890 | 905 | 880 | 880 | 127,600 | ▲ | 0.05% |
| 2024-07-22 | 6232 | ＡＣＳＬ | 180,831 | 1.21% | 869 | 869 | 832 | 833 | 141,300 | ▲ | 0.06% |
| 2024-07-25 | 6232 | ＡＣＳＬ | 196,415 | 1.31% | 812 | 818 | 797 | 798 | 226,400 | ▲ | 0.10% |
| 2024-07-30 | 6232 | ＡＣＳＬ | 212,492 | 1.42% | 811 | 813 | 783 | 796 | 175,600 | ▲ | 0.10% |
| 2024-08-02 | 6232 | ＡＣＳＬ | 232,936 | 1.56% | 711 | 714 | 687 | 689 | 332,900 | ▲ | 0.14% |
| 2024-08-06 | 6232 | ＡＣＳＬ | 239,377 | 1.60% | 619 | 637 | 599 | 626 | 385,200 | ▲ | 0.04% |
| 2024-08-14 | 6232 | ＡＣＳＬ | 227,180 | 1.52% | 756 | 820 | 749 | 798 | 411,900 | ▼ | -0.08% |
| 2024-08-15 | 6232 | ＡＣＳＬ | 216,975 | 1.45% | 783 | 812 | 782 | 812 | 165,000 | ▼ | -0.07% |
| 2024-08-16 | 6232 | ＡＣＳＬ | 189,991 | 1.27% | 826 | 845 | 823 | 837 | 219,200 | ▼ | -0.17% |
| 2024-08-21 | 6232 | ＡＣＳＬ | 200,516 | 1.34% | 839 | 859 | 828 | 857 | 110,900 | ▲ | 0.07% |
| 2024-08-23 | 6232 | ＡＣＳＬ | 210,467 | 1.41% | 849 | 865 | 844 | 852 | 88,700 | ▲ | 0.06% |
| 2024-08-30 | 6232 | ＡＣＳＬ | 208,902 | 1.39% | 819 | 850 | 814 | 833 | 150,700 | ▼ | -0.13% |
| 2024-09-02 | 6232 | ＡＣＳＬ | 216,709 | 1.45% | 848 | 853 | 819 | 830 | 83,400 | ▲ | 0.06% |
| 2024-09-03 | 6232 | ＡＣＳＬ | 206,334 | 1.38% | 826 | 911 | 826 | 895 | 340,800 | ▼ | -0.07% |
| 2024-09-04 | 6232 | ＡＣＳＬ | 222,361 | 1.49% | 850 | 873 | 821 | 825 | 317,400 | ▲ | 0.11% |
| 2024-09-05 | 6232 | ＡＣＳＬ | 236,554 | 1.58% | 810 | 828 | 795 | 806 | 212,000 | ▲ | 0.09% |
| 2024-09-06 | 6232 | ＡＣＳＬ | 243,601 | 1.63% | 806 | 820 | 787 | 796 | 173,600 | ▲ | 0.04% |
| 2024-09-09 | 6232 | ＡＣＳＬ | 234,512 | 1.57% | 766 | 812 | 765 | 804 | 154,800 | ▼ | -0.05% |
| 2024-09-13 | 6232 | ＡＣＳＬ | 215,604 | 1.44% | 821 | 824 | 794 | 797 | 181,200 | ▲ | 0.05% |
| 2024-09-19 | 6232 | ＡＣＳＬ | 189,908 | 1.27% | 789 | 802 | 788 | 788 | 119,700 | ▼ | -0.16% |
| 2024-09-20 | 6232 | ＡＣＳＬ | 178,720 | 1.19% | 802 | 814 | 791 | 812 | 113,400 | ▼ | -0.08% |
| 2024-09-30 | 6232 | ＡＣＳＬ | 159,803 | 1.07% | 851 | 899 | 824 | 831 | 278,300 | ▼ | -0.11% |
| 2024-10-02 | 6232 | ＡＣＳＬ | 149,054 | 0.99% | 875 | 898 | 856 | 865 | 253,500 | ▼ | -0.08% |
| 2024-10-04 | 6232 | ＡＣＳＬ | 160,134 | 1.07% | 865 | 895 | 836 | 840 | 257,700 | ▲ | 0.08% |
| 2024-10-07 | 6232 | ＡＣＳＬ | 118,498 | 0.79% | 845 | 900 | 845 | 886 | 379,900 | ▼ | -0.28% |
| 2024-10-08 | 6232 | ＡＣＳＬ | 139,727 | 0.93% | 880 | 880 | 851 | 853 | 176,500 | ▲ | 0.14% |
| 2024-10-10 | 6232 | ＡＣＳＬ | 130,714 | 0.87% | 889 | 900 | 867 | 869 | 268,400 | ▼ | -0.06% |
| 2024-10-18 | 6232 | ＡＣＳＬ | 154,018 | 1.03% | 850 | 851 | 798 | 804 | 314,300 | ▲ | 0.16% |
| 2024-10-21 | 6232 | ＡＣＳＬ | 138,523 | 0.92% | 802 | 827 | 787 | 821 | 134,400 | ▼ | -0.10% |
| 2024-10-30 | 6232 | ＡＣＳＬ | 152,013 | 1.01% | 840 | 959 | 831 | 932 | 3,633,500 | ▲ | 0.08% |
| 2024-10-31 | 6232 | ＡＣＳＬ | 167,114 | 1.11% | 917 | 946 | 901 | 921 | 828,500 | ▲ | 0.10% |
| 2024-11-01 | 6232 | ＡＣＳＬ | 162,208 | 1.08% | 900 | 935 | 870 | 919 | 507,700 | ▼ | -0.03% |
| 2024-11-07 | 6232 | ＡＣＳＬ | 166,861 | 1.11% | 1,075 | 1,119 | 1,047 | 1,117 | 905,300 | ▲ | 0.03% |
| 2024-11-08 | 6232 | ＡＣＳＬ | 144,486 | 0.96% | 1,127 | 1,165 | 1,076 | 1,115 | 1,000,400 | ▼ | -0.15% |
| 2024-11-11 | 6232 | ＡＣＳＬ | 161,868 | 1.08% | 1,097 | 1,192 | 1,091 | 1,184 | 619,400 | ▲ | 0.12% |
| 2024-11-12 | 6232 | ＡＣＳＬ | 105,226 | 0.70% | 1,174 | 1,192 | 1,070 | 1,111 | 1,251,600 | ▼ | -0.38% |
| 2024-11-13 | 6232 | ＡＣＳＬ | 77,719 | 0.52% | 1,081 | 1,132 | 1,053 | 1,107 | 598,600 | ▼ | -0.17% |
| 2024-11-14 | 6232 | ＡＣＳＬ | 61,563 | 0.41% | 1,103 | 1,234 | 1,025 | 1,187 | 1,994,300 | ▼ | -0.11% |
| 2024-11-15 | 6232 | ＡＣＳＬ | 107,729 | 0.72% | 1,157 | 1,185 | 1,101 | 1,167 | 626,100 | ▲ | 0.31% |
| 2024-11-18 | 6232 | ＡＣＳＬ | 132,942 | 0.89% | 1,160 | 1,208 | 1,135 | 1,186 | 747,500 | ▲ | 0.17% |
| 2024-11-19 | 6232 | ＡＣＳＬ | 135,536 | 0.90% | 1,190 | 1,250 | 1,163 | 1,193 | 1,203,400 | ▲ | 0.01% |
| 2024-11-20 | 6232 | ＡＣＳＬ | 118,147 | 0.79% | 1,200 | 1,265 | 1,199 | 1,213 | 931,700 | ▼ | -0.10% |
| 2024-11-21 | 6232 | ＡＣＳＬ | 182,568 | 1.22% | 1,210 | 1,254 | 1,192 | 1,221 | 718,900 | ▲ | 0.42% |
| 2024-11-22 | 6232 | ＡＣＳＬ | 206,318 | 1.38% | 1,220 | 1,246 | 1,176 | 1,191 | 723,800 | ▲ | 0.15% |
| 2024-11-25 | 6232 | ＡＣＳＬ | 193,976 | 1.29% | 1,161 | 1,200 | 1,150 | 1,180 | 654,000 | ▼ | -0.08% |
| 2024-11-26 | 6232 | ＡＣＳＬ | 213,738 | 1.43% | 1,161 | 1,219 | 1,120 | 1,137 | 876,300 | ▲ | 0.13% |
| 2024-11-27 | 6232 | ＡＣＳＬ | 244,002 | 1.63% | 1,130 | 1,140 | 1,062 | 1,135 | 772,600 | ▲ | 0.19% |
| 2024-11-28 | 6232 | ＡＣＳＬ | 256,833 | 1.72% | 1,123 | 1,166 | 1,116 | 1,153 | 392,500 | ▲ | 0.09% |
| 2024-11-29 | 6232 | ＡＣＳＬ | 249,456 | 1.67% | 1,158 | 1,177 | 1,146 | 1,170 | 300,900 | ▼ | -0.05% |
| 2024-12-02 | 6232 | ＡＣＳＬ | 257,437 | 1.72% | 1,172 | 1,187 | 1,139 | 1,158 | 350,100 | ▲ | 0.05% |
| 2024-12-03 | 6232 | ＡＣＳＬ | 250,744 | 1.67% | 1,150 | 1,195 | 1,126 | 1,186 | 417,800 | ▼ | -0.05% |
| 2024-12-04 | 6232 | ＡＣＳＬ | 275,471 | 1.84% | 1,180 | 1,182 | 1,107 | 1,127 | 608,300 | ▲ | 0.17% |
| 2024-12-05 | 6232 | ＡＣＳＬ | 259,649 | 1.73% | 1,120 | 1,169 | 1,026 | 1,032 | 1,427,400 | ▼ | -0.11% |
| 2024-12-09 | 6232 | ＡＣＳＬ | 249,926 | 1.67% | 1,064 | 1,075 | 1,034 | 1,075 | 187,100 | ▼ | -0.06% |
| 2024-12-10 | 6232 | ＡＣＳＬ | 225,625 | 1.51% | 1,068 | 1,199 | 1,068 | 1,139 | 1,002,100 | ▼ | -0.15% |
| 2024-12-11 | 6232 | ＡＣＳＬ | 207,065 | 1.38% | 1,158 | 1,198 | 1,129 | 1,167 | 694,200 | ▼ | -0.13% |
| 2024-12-12 | 6232 | ＡＣＳＬ | 190,016 | 1.27% | 1,169 | 1,211 | 1,150 | 1,181 | 622,500 | ▼ | -0.10% |
| 2024-12-13 | 6232 | ＡＣＳＬ | 195,032 | 1.30% | 1,199 | 1,209 | 1,148 | 1,179 | 328,500 | ▲ | 0.03% |
| 2024-12-16 | 6232 | ＡＣＳＬ | 176,912 | 1.18% | 1,176 | 1,246 | 1,160 | 1,244 | 649,000 | ▼ | -0.12% |
| 2024-12-17 | 6232 | ＡＣＳＬ | 207,806 | 1.39% | 1,224 | 1,230 | 1,153 | 1,167 | 840,100 | ▲ | 0.20% |
| 2024-12-18 | 6232 | ＡＣＳＬ | 137,382 | 0.92% | 1,167 | 1,270 | 1,145 | 1,233 | 1,281,800 | ▼ | -0.46% |
| 2024-12-19 | 6232 | ＡＣＳＬ | 178,203 | 1.19% | 1,134 | 1,165 | 1,084 | 1,084 | 1,300,400 | ▲ | 0.26% |
| 2024-12-20 | 6232 | ＡＣＳＬ | 150,971 | 1.01% | 1,054 | 1,077 | 950 | 964 | 1,166,300 | ▼ | -0.17% |
| 2024-12-23 | 6232 | ＡＣＳＬ | 69,330 | 0.46% | 963 | 964 | 901 | 918 | 828,800 | ▼ | -0.55% |
| 2024-12-25 | 6232 | ＡＣＳＬ | 109,065 | 0.73% | 871 | 900 | 857 | 887 | 728,900 | ▲ | 0.38% |
| 2024-12-27 | 6232 | ＡＣＳＬ | 156,208 | 1.04% | 865 | 878 | 830 | 831 | 364,000 | ▲ | 0.31% |
| 2024-12-30 | 6232 | ＡＣＳＬ | 165,020 | 1.10% | 818 | 823 | 794 | 794 | 709,400 | ▲ | 0.06% |
| 2025-01-07 | 6232 | ＡＣＳＬ | 180,724 | 1.21% | 785 | 811 | 777 | 803 | 344,800 | ▲ | 0.10% |
| 2025-01-09 | 6232 | ＡＣＳＬ | 210,633 | 1.41% | 818 | 830 | 791 | 796 | 548,800 | ▲ | 0.19% |
| 2025-01-10 | 6232 | ＡＣＳＬ | 199,866 | 1.33% | 791 | 807 | 789 | 803 | 224,100 | ▼ | -0.07% |
| 2025-01-14 | 6232 | ＡＣＳＬ | 186,494 | 1.24% | 812 | 840 | 803 | 810 | 379,400 | ▼ | -0.09% |
| 2025-01-15 | 6232 | ＡＣＳＬ | 202,646 | 1.35% | 825 | 835 | 796 | 797 | 229,000 | ▲ | 0.11% |
| 2025-01-20 | 6232 | ＡＣＳＬ | 193,124 | 1.29% | 788 | 810 | 787 | 810 | 108,100 | ▼ | -0.06% |
| 2025-01-23 | 6232 | ＡＣＳＬ | 173,916 | 1.16% | 807 | 813 | 794 | 796 | 175,400 | ▼ | -0.13% |
| 2025-01-28 | 6232 | ＡＣＳＬ | 221,415 | 1.48% | 792 | 820 | 778 | 796 | 326,800 | ▲ | 0.32% |
| 2025-01-30 | 6232 | ＡＣＳＬ | 247,525 | 1.65% | 808 | 842 | 807 | 822 | 1,033,200 | ▲ | 0.16% |
| 2025-01-30 | 6232 | ＡＣＳＬ | 247,525 | 1.65% | 808 | 842 | 807 | 822 | 1,033,200 | ▲ | 0.16% |
| 2025-01-31 | 6232 | ＡＣＳＬ | 317,817 | 2.12% | 854 | 911 | 831 | 893 | 2,338,400 | ▲ | 0.47% |
| 2025-01-31 | 6232 | ＡＣＳＬ | 317,817 | 2.12% | 854 | 911 | 831 | 893 | 2,338,400 | ▲ | 0.47% |
| 2025-02-03 | 6232 | ＡＣＳＬ | 339,521 | 2.27% | 878 | 935 | 863 | 865 | 1,571,900 | ▲ | 0.14% |
| 2025-02-03 | 6232 | ＡＣＳＬ | 339,521 | 2.27% | 878 | 935 | 863 | 865 | 1,571,900 | ▲ | 0.14% |
| 2025-02-04 | 6232 | ＡＣＳＬ | 325,585 | 2.18% | 880 | 887 | 819 | 826 | 969,500 | ▼ | -0.08% |
| 2025-02-04 | 6232 | ＡＣＳＬ | 325,585 | 2.18% | 880 | 887 | 819 | 826 | 969,500 | ▼ | -0.08% |
| 2025-02-05 | 6232 | ＡＣＳＬ | 293,486 | 1.96% | 826 | 850 | 820 | 838 | 334,600 | ▼ | -0.22% |
| 2025-02-05 | 6232 | ＡＣＳＬ | 293,486 | 1.96% | 826 | 850 | 820 | 838 | 334,600 | ▼ | -0.22% |
| 2025-02-06 | 6232 | ＡＣＳＬ | 230,973 | 1.54% | 836 | 897 | 832 | 892 | 773,300 | ▼ | -0.41% |
| 2025-02-06 | 6232 | ＡＣＳＬ | 230,973 | 1.54% | 836 | 897 | 832 | 892 | 773,300 | ▼ | -0.41% |
| 2025-02-10 | 6232 | ＡＣＳＬ | 163,588 | 1.09% | 925 | 940 | 890 | 906 | 802,200 | ▼ | -0.44% |
| 2025-02-10 | 6232 | ＡＣＳＬ | 163,588 | 1.09% | 925 | 940 | 890 | 906 | 802,200 | ▼ | -0.44% |
| 2025-02-12 | 6232 | ＡＣＳＬ | 198,349 | 1.32% | 951 | 1,035 | 951 | 1,009 | 2,219,900 | ▲ | 0.23% |
| 2025-02-12 | 6232 | ＡＣＳＬ | 198,349 | 1.32% | 951 | 1,035 | 951 | 1,009 | 2,219,900 | ▲ | 0.23% |
| 2025-02-13 | 6232 | ＡＣＳＬ | 243,275 | 1.62% | 1,075 | 1,090 | 975 | 1,015 | 1,755,200 | ▲ | 0.30% |
| 2025-02-14 | 6232 | ＡＣＳＬ | 163,209 | 1.09% | 919 | 979 | 908 | 953 | 970,700 | ▼ | -0.53% |
| 2025-02-17 | 6232 | ＡＣＳＬ | 148,138 | 0.99% | 962 | 1,019 | 953 | 1,000 | 581,300 | ▼ | -0.10% |
| 2025-02-18 | 6232 | ＡＣＳＬ | 231,339 | 1.54% | 993 | 997 | 940 | 950 | 632,800 | ▲ | 0.55% |
| 2025-02-19 | 6232 | ＡＣＳＬ | 212,007 | 1.41% | 950 | 951 | 926 | 928 | 281,700 | ▼ | -0.13% |
| 2025-02-20 | 6232 | ＡＣＳＬ | 202,446 | 1.35% | 958 | 1,000 | 947 | 949 | 695,500 | ▼ | -0.05% |
| 2025-02-21 | 6232 | ＡＣＳＬ | 291,952 | 1.95% | 948 | 982 | 911 | 923 | 709,100 | ▲ | 0.59% |
| 2025-02-26 | 6232 | ＡＣＳＬ | 271,875 | 1.82% | 923 | 932 | 897 | 916 | 351,500 | ▼ | -0.12% |
| 2025-02-27 | 6232 | ＡＣＳＬ | 267,196 | 1.78% | 912 | 956 | 909 | 950 | 286,700 | ▼ | -0.04% |
| 2025-03-03 | 6232 | ＡＣＳＬ | 280,081 | 1.87% | 912 | 919 | 897 | 900 | 206,600 | ▲ | 0.09% |
| 2025-03-06 | 6232 | ＡＣＳＬ | 260,943 | 1.74% | 913 | 936 | 909 | 924 | 219,600 | ▼ | -0.13% |
| 2025-03-10 | 6232 | ＡＣＳＬ | 249,906 | 1.67% | 919 | 937 | 902 | 910 | 340,300 | ▼ | -0.07% |
| 2025-03-11 | 6232 | ＡＣＳＬ | 260,404 | 1.74% | 903 | 905 | 865 | 899 | 366,800 | ▲ | 0.07% |
| 2025-03-12 | 6232 | ＡＣＳＬ | 253,227 | 1.69% | 897 | 905 | 887 | 897 | 172,600 | ▼ | -0.05% |
| 2025-03-13 | 6232 | ＡＣＳＬ | 232,071 | 1.55% | 905 | 923 | 900 | 909 | 227,800 | ▼ | -0.13% |
| 2025-03-14 | 6232 | ＡＣＳＬ | 213,442 | 1.42% | 910 | 932 | 908 | 917 | 223,400 | ▼ | -0.13% |
| 2025-03-17 | 6232 | ＡＣＳＬ | 205,541 | 1.37% | 918 | 942 | 915 | 937 | 270,200 | ▼ | -0.04% |
| 2025-03-18 | 6232 | ＡＣＳＬ | 95,997 | 0.64% | 1,052 | 1,060 | 992 | 1,037 | 2,511,500 | ▼ | -0.73% |
| 2025-03-19 | 6232 | ＡＣＳＬ | 76,686 | 0.51% | 1,053 | 1,074 | 1,019 | 1,030 | 1,328,000 | ▼ | -0.13% |
| 2025-03-21 | 6232 | ＡＣＳＬ | 96,450 | 0.64% | 1,330 | 1,330 | 1,138 | 1,183 | 9,467,200 | ▲ | 0.13% |
| 2025-03-24 | 6232 | ＡＣＳＬ | 108,627 | 0.72% | 1,170 | 1,229 | 1,131 | 1,133 | 2,352,300 | ▲ | 0.07% |
| 2025-03-25 | 6232 | ＡＣＳＬ | 79,067 | 0.52% | 1,160 | 1,177 | 1,122 | 1,138 | 1,403,300 | ▼ | -0.19% |
| 2025-03-27 | 6232 | ＡＣＳＬ | 107,740 | 0.72% | 1,118 | 1,138 | 1,092 | 1,128 | 762,100 | ▲ | 0.19% |
| 2025-03-28 | 6232 | ＡＣＳＬ | 96,383 | 0.64% | 1,128 | 1,229 | 1,123 | 1,189 | 2,162,200 | ▼ | -0.07% |
| 2025-03-31 | 6232 | ＡＣＳＬ | 147,334 | 0.98% | 1,170 | 1,182 | 1,125 | 1,176 | 1,122,000 | ▲ | 0.34% |
| 2025-04-01 | 6232 | ＡＣＳＬ | 197,988 | 1.32% | 1,189 | 1,205 | 1,062 | 1,148 | 1,439,600 | ▲ | 0.34% |
| 2025-04-03 | 6232 | ＡＣＳＬ | 192,915 | 1.29% | 1,007 | 1,088 | 999 | 1,049 | 1,016,500 | ▼ | -0.03% |
| 2025-04-04 | 6232 | ＡＣＳＬ | 129,635 | 0.86% | 1,028 | 1,048 | 961 | 991 | 879,800 | ▼ | -0.43% |
| 2025-04-08 | 6232 | ＡＣＳＬ | 69,676 | 0.46% | 895 | 975 | 886 | 956 | 894,200 | ▼ | -0.40% |
| 2025-04-09 | 6232 | ＡＣＳＬ | 89,801 | 0.60% | 942 | 954 | 895 | 925 | 523,100 | ▲ | 0.13% |
| 2025-04-10 | 6232 | ＡＣＳＬ | 136,672 | 0.91% | 1,000 | 1,000 | 954 | 981 | 573,300 | ▲ | 0.31% |
| 2025-04-14 | 6232 | ＡＣＳＬ | 157,314 | 1.05% | 1,026 | 1,037 | 994 | 994 | 311,500 | ▲ | 0.14% |
| 2025-04-16 | 6232 | ＡＣＳＬ | 182,413 | 1.22% | 998 | 1,008 | 971 | 986 | 331,600 | ▲ | 0.16% |
| 2024-05-16 | 6238 | フリュー | 161,441 | 0.57% | 1,046 | 1,058 | 1,035 | 1,051 | 508,900 | ▲ | 0.09% |
| 2024-05-21 | 6238 | フリュー | 177,454 | 0.62% | 1,056 | 1,061 | 1,041 | 1,041 | 209,100 | ▲ | 0.05% |
| 2024-05-23 | 6238 | フリュー | 229,366 | 0.81% | 1,006 | 1,020 | 988 | 1,017 | 355,700 | ▲ | 0.19% |
| 2024-05-24 | 6238 | フリュー | 187,684 | 0.66% | 1,001 | 1,019 | 1,000 | 1,013 | 247,600 | ▼ | -0.15% |
| 2024-05-27 | 6238 | フリュー | 167,270 | 0.59% | 1,018 | 1,031 | 1,006 | 1,014 | 104,400 | ▼ | -0.07% |
| 2024-05-29 | 6238 | フリュー | 125,780 | 0.44% | 1,003 | 1,016 | 986 | 998 | 294,100 | ▼ | -0.14% |
| 2024-11-05 | 6240 | ヤマシン－Ｆ | 563,477 | 0.79% | 484 | 539 | 463 | 500 | 6,426,800 | ▲ | 0.39% |
| 2024-11-06 | 6240 | ヤマシン－Ｆ | 193,786 | 0.27% | 500 | 596 | 492 | 587 | 12,666,600 | ▼ | -0.52% |
| 2025-02-25 | 6240 | ヤマシン－Ｆ | 382,328 | 0.53% | 605 | 612 | 603 | 607 | 588,800 | ▲ | 0.10% |
| 2025-03-03 | 6240 | ヤマシン－Ｆ | 338,031 | 0.47% | 588 | 592 | 565 | 569 | 567,600 | ▼ | -0.06% |
| 2024-04-05 | 6254 | 野村マイクロ | 206,297 | 0.50% | 5,300 | 5,430 | 5,130 | 5,150 | 4,057,300 | ▲ | 0.50% |
| 2024-04-08 | 6254 | 野村マイクロ | 306,912 | 0.75% | 5,290 | 5,330 | 4,940 | 4,985 | 3,979,200 | ▲ | 0.25% |
| 2024-04-09 | 6254 | 野村マイクロ | 0 | 0.00% | 5,080 | 5,690 | 5,060 | 5,690 | 7,912,800 | ▼ | -0.75% |
| 2024-04-12 | 6254 | 野村マイクロ | 257,229 | 0.63% | 5,380 | 5,400 | 5,180 | 5,370 | 2,894,800 | ▲ | 0.15% |
| 2024-04-15 | 6254 | 野村マイクロ | 331,062 | 0.81% | 5,230 | 5,330 | 5,130 | 5,330 | 2,685,300 | ▲ | 0.18% |
| 2024-04-16 | 6254 | 野村マイクロ | 490,812 | 1.20% | 5,150 | 5,180 | 4,975 | 4,995 | 2,681,300 | ▲ | 0.38% |
| 2024-04-17 | 6254 | 野村マイクロ | 285,862 | 0.70% | 5,110 | 5,300 | 5,060 | 5,140 | 3,470,400 | ▼ | -0.50% |
| 2024-04-19 | 6254 | 野村マイクロ | 344,294 | 0.84% | 5,080 | 5,120 | 4,750 | 4,940 | 4,893,700 | ▲ | 0.14% |
| 2024-04-22 | 6254 | 野村マイクロ | 307,669 | 0.75% | 4,820 | 4,925 | 4,590 | 4,700 | 2,377,700 | ▼ | -0.08% |
| 2024-04-24 | 6254 | 野村マイクロ | 0 | 0.00% | 5,000 | 5,460 | 4,970 | 5,460 | 8,586,600 | ▼ | -0.75% |
| 2024-05-07 | 6254 | 野村マイクロ | 247,420 | 0.60% | 5,440 | 5,480 | 5,240 | 5,340 | 2,265,400 | ▲ | 0.34% |
| 2024-05-08 | 6254 | 野村マイクロ | 241,712 | 0.59% | 5,280 | 5,390 | 5,180 | 5,360 | 1,557,600 | ▼ | -0.01% |
| 2024-05-09 | 6254 | 野村マイクロ | 382,877 | 0.94% | 5,320 | 5,320 | 5,170 | 5,170 | 1,536,100 | ▲ | 0.35% |
| 2024-05-10 | 6254 | 野村マイクロ | 337,401 | 0.83% | 5,190 | 5,280 | 5,080 | 5,260 | 1,433,800 | ▼ | -0.10% |
| 2024-05-13 | 6254 | 野村マイクロ | 214,599 | 0.52% | 5,230 | 5,480 | 5,190 | 5,470 | 1,842,200 | ▼ | -0.30% |
| 2024-05-14 | 6254 | 野村マイクロ | 334,163 | 0.82% | 5,470 | 5,470 | 5,160 | 5,240 | 2,020,300 | ▲ | 0.29% |
| 2024-05-15 | 6254 | 野村マイクロ | 161,595 | 0.39% | 5,290 | 5,460 | 5,210 | 5,450 | 2,136,300 | ▼ | -0.42% |
| 2024-05-23 | 6254 | 野村マイクロ | 215,760 | 0.53% | 5,240 | 5,330 | 5,040 | 5,120 | 2,078,100 | ▲ | 0.15% |
| 2024-05-24 | 6254 | 野村マイクロ | 252,409 | 0.62% | 5,020 | 5,080 | 4,900 | 4,900 | 1,769,200 | ▲ | 0.08% |
| 2024-05-29 | 6254 | 野村マイクロ | 202,789 | 0.49% | 4,810 | 4,825 | 4,655 | 4,655 | 1,663,700 | ▼ | -0.13% |
| 2024-06-25 | 6254 | 野村マイクロ | 253,871 | 0.62% | 4,230 | 4,330 | 4,190 | 4,245 | 876,900 | ▲ | 0.50% |
| 2024-06-26 | 6254 | 野村マイクロ | 316,103 | 0.77% | 4,310 | 4,415 | 4,240 | 4,270 | 1,122,700 | ▲ | 0.15% |
| 2024-06-27 | 6254 | 野村マイクロ | 331,190 | 0.81% | 4,255 | 4,385 | 4,245 | 4,255 | 909,800 | ▲ | 0.04% |
| 2024-07-01 | 6254 | 野村マイクロ | 454,977 | 1.12% | 4,350 | 4,445 | 4,160 | 4,170 | 1,680,300 | ▲ | 0.31% |
| 2024-07-02 | 6254 | 野村マイクロ | 399,242 | 0.98% | 4,170 | 4,225 | 4,125 | 4,225 | 773,100 | ▼ | -0.14% |
| 2024-07-03 | 6254 | 野村マイクロ | 472,421 | 1.16% | 4,225 | 4,360 | 4,205 | 4,260 | 1,277,300 | ▲ | 0.17% |
| 2024-07-04 | 6254 | 野村マイクロ | 500,207 | 1.23% | 4,235 | 4,245 | 4,045 | 4,045 | 1,874,000 | ▲ | 0.07% |
| 2024-07-04 | 6254 | 野村マイクロ | 500,207 | 1.23% | 4,235 | 4,245 | 4,045 | 4,045 | 1,874,000 | ▲ | 0.07% |
| 2024-07-05 | 6254 | 野村マイクロ | 538,350 | 1.32% | 4,115 | 4,120 | 3,985 | 4,040 | 1,168,800 | ▲ | 0.09% |
| 2024-07-08 | 6254 | 野村マイクロ | 461,035 | 1.13% | 4,025 | 4,105 | 3,955 | 4,040 | 1,044,500 | ▼ | -0.19% |
| 2024-07-09 | 6254 | 野村マイクロ | 424,568 | 1.04% | 4,025 | 4,150 | 4,020 | 4,120 | 1,088,500 | ▼ | -0.08% |
| 2024-07-10 | 6254 | 野村マイクロ | 484,713 | 1.19% | 4,070 | 4,085 | 3,940 | 3,995 | 1,109,400 | ▲ | 0.14% |
| 2024-07-11 | 6254 | 野村マイクロ | 339,402 | 0.83% | 4,020 | 4,305 | 3,985 | 4,165 | 2,455,000 | ▼ | -0.36% |
| 2024-07-18 | 6254 | 野村マイクロ | 409,635 | 1.00% | 3,940 | 4,000 | 3,810 | 3,865 | 1,277,700 | ▲ | 0.17% |
| 2024-07-19 | 6254 | 野村マイクロ | 471,138 | 1.16% | 3,860 | 3,880 | 3,780 | 3,805 | 865,200 | ▲ | 0.15% |
| 2024-07-24 | 6254 | 野村マイクロ | 434,286 | 1.06% | 3,700 | 3,740 | 3,630 | 3,660 | 800,500 | ▼ | -0.09% |
| 2024-07-25 | 6254 | 野村マイクロ | 400,402 | 0.98% | 3,550 | 3,590 | 3,440 | 3,460 | 1,378,900 | ▼ | -0.08% |
| 2024-07-29 | 6254 | 野村マイクロ | 336,896 | 0.82% | 3,485 | 3,545 | 3,440 | 3,530 | 860,900 | ▼ | -0.16% |
| 2024-07-31 | 6254 | 野村マイクロ | 378,151 | 0.93% | 3,460 | 3,615 | 3,410 | 3,600 | 1,016,200 | ▲ | 0.11% |
| 2024-08-02 | 6254 | 野村マイクロ | 289,759 | 0.71% | 3,260 | 3,310 | 3,085 | 3,095 | 1,978,100 | ▼ | -0.22% |
| 2024-08-06 | 6254 | 野村マイクロ | 270,008 | 0.66% | 2,641 | 2,871 | 2,604 | 2,778 | 1,885,400 | ▼ | -0.04% |
| 2024-08-07 | 6254 | 野村マイクロ | 173,483 | 0.42% | 2,694 | 3,040 | 2,690 | 2,943 | 2,042,800 | ▼ | -0.24% |
| 2024-08-08 | 6254 | 野村マイクロ | 205,165 | 0.50% | 2,885 | 3,010 | 2,855 | 2,951 | 1,095,600 | ▲ | 0.08% |
| 2024-08-09 | 6254 | 野村マイクロ | 280,942 | 0.69% | 3,040 | 3,070 | 2,868 | 2,980 | 1,448,300 | ▲ | 0.18% |
| 2024-08-13 | 6254 | 野村マイクロ | 236,483 | 0.58% | 2,580 | 2,882 | 2,561 | 2,882 | 3,995,200 | ▼ | -0.10% |
| 2024-08-14 | 6254 | 野村マイクロ | 197,141 | 0.48% | 2,907 | 2,955 | 2,658 | 2,931 | 2,778,500 | ▼ | -0.09% |
| 2024-09-03 | 6254 | 野村マイクロ | 204,657 | 0.50% | 2,732 | 2,732 | 2,640 | 2,641 | 833,900 | ▲ | 0.09% |
| 2024-09-11 | 6254 | 野村マイクロ | 181,296 | 0.44% | 2,326 | 2,395 | 2,277 | 2,309 | 728,900 | ▼ | -0.06% |
| 2024-09-13 | 6254 | 野村マイクロ | 199,916 | 0.49% | 2,449 | 2,467 | 2,365 | 2,367 | 633,100 | ▼ | -0.03% |
| 2024-09-19 | 6254 | 野村マイクロ | 227,148 | 0.55% | 2,377 | 2,434 | 2,371 | 2,404 | 728,200 | ▲ | 0.06% |
| 2024-09-24 | 6254 | 野村マイクロ | 272,545 | 0.67% | 2,547 | 2,558 | 2,395 | 2,409 | 904,600 | ▲ | 0.12% |
| 2024-09-26 | 6254 | 野村マイクロ | 285,740 | 0.70% | 2,489 | 2,556 | 2,467 | 2,540 | 1,011,000 | ▲ | 0.02% |
| 2024-09-30 | 6254 | 野村マイクロ | 326,199 | 0.80% | 2,503 | 2,526 | 2,415 | 2,426 | 1,012,000 | ▲ | 0.10% |
| 2024-10-02 | 6254 | 野村マイクロ | 379,977 | 0.93% | 2,418 | 2,470 | 2,397 | 2,454 | 940,300 | ▲ | 0.13% |
| 2024-10-04 | 6254 | 野村マイクロ | 408,771 | 1.00% | 2,452 | 2,466 | 2,416 | 2,434 | 455,000 | ▲ | 0.06% |
| 2024-10-07 | 6254 | 野村マイクロ | 367,861 | 0.90% | 2,510 | 2,548 | 2,391 | 2,391 | 1,084,500 | ▼ | -0.09% |
| 2024-10-08 | 6254 | 野村マイクロ | 357,506 | 0.88% | 2,365 | 2,380 | 2,330 | 2,336 | 690,600 | ▼ | -0.02% |
| 2024-10-09 | 6254 | 野村マイクロ | 375,066 | 0.92% | 2,348 | 2,396 | 2,347 | 2,367 | 681,200 | ▲ | 0.04% |
| 2024-10-10 | 6254 | 野村マイクロ | 430,024 | 1.05% | 2,353 | 2,412 | 2,317 | 2,318 | 733,300 | ▲ | 0.13% |
| 2024-10-11 | 6254 | 野村マイクロ | 458,818 | 1.12% | 2,311 | 2,367 | 2,291 | 2,291 | 512,400 | ▲ | 0.07% |
| 2024-10-15 | 6254 | 野村マイクロ | 427,060 | 1.05% | 2,328 | 2,355 | 2,275 | 2,313 | 1,145,300 | ▼ | -0.07% |
| 2024-10-16 | 6254 | 野村マイクロ | 480,399 | 1.18% | 2,263 | 2,264 | 2,189 | 2,215 | 1,260,200 | ▲ | 0.12% |
| 2024-10-21 | 6254 | 野村マイクロ | 438,109 | 1.07% | 2,198 | 2,259 | 2,185 | 2,233 | 508,500 | ▼ | -0.10% |
| 2024-10-30 | 6254 | 野村マイクロ | 492,367 | 1.21% | 2,140 | 2,187 | 2,130 | 2,172 | 1,268,900 | ▲ | 0.13% |
| 2024-10-31 | 6254 | 野村マイクロ | 468,156 | 1.15% | 2,129 | 2,166 | 2,090 | 2,162 | 827,000 | ▼ | -0.06% |
| 2024-11-11 | 6254 | 野村マイクロ | 439,886 | 1.08% | 2,059 | 2,067 | 1,990 | 2,020 | 741,600 | ▼ | -0.06% |
| 2024-11-14 | 6254 | 野村マイクロ | 397,042 | 0.97% | 1,907 | 1,951 | 1,878 | 1,878 | 861,200 | ▼ | -0.11% |
| 2024-11-18 | 6254 | 野村マイクロ | 327,498 | 0.80% | 1,838 | 1,855 | 1,797 | 1,828 | 897,800 | ▼ | -0.16% |
| 2024-11-26 | 6254 | 野村マイクロ | 372,370 | 0.91% | 1,840 | 1,846 | 1,762 | 1,781 | 846,300 | ▲ | 0.10% |
| 2024-11-27 | 6254 | 野村マイクロ | 357,766 | 0.88% | 1,765 | 1,800 | 1,750 | 1,796 | 714,400 | ▼ | -0.03% |
| 2024-12-03 | 6254 | 野村マイクロ | 279,049 | 0.68% | 1,837 | 1,889 | 1,769 | 1,772 | 1,477,400 | ▼ | -0.19% |
| 2024-12-10 | 6254 | 野村マイクロ | 216,674 | 0.53% | 1,650 | 1,689 | 1,639 | 1,649 | 850,400 | ▼ | -0.15% |
| 2024-12-11 | 6254 | 野村マイクロ | 150,882 | 0.37% | 1,641 | 1,649 | 1,616 | 1,637 | 749,600 | ▼ | -0.16% |
| 2025-01-27 | 6254 | 野村マイクロ | 211,728 | 0.52% | 2,722 | 2,749 | 2,465 | 2,480 | 2,301,900 | ▲ | 0.06% |
| 2025-01-29 | 6254 | 野村マイクロ | 325,464 | 0.80% | 2,515 | 2,518 | 2,341 | 2,358 | 1,925,500 | ▲ | 0.28% |
| 2025-01-31 | 6254 | 野村マイクロ | 570,892 | 1.40% | 2,689 | 2,729 | 2,578 | 2,609 | 2,335,600 | ▲ | 0.59% |
| 2025-01-31 | 6254 | 野村マイクロ | 570,892 | 1.40% | 2,689 | 2,729 | 2,578 | 2,609 | 2,335,600 | ▲ | 0.59% |
| 2025-02-03 | 6254 | 野村マイクロ | 551,368 | 1.35% | 2,540 | 2,626 | 2,537 | 2,554 | 1,114,100 | ▼ | -0.04% |
| 2025-02-03 | 6254 | 野村マイクロ | 551,368 | 1.35% | 2,540 | 2,626 | 2,537 | 2,554 | 1,114,100 | ▼ | -0.04% |
| 2025-02-05 | 6254 | 野村マイクロ | 520,629 | 1.28% | 2,510 | 2,546 | 2,432 | 2,460 | 941,300 | ▼ | -0.07% |
| 2025-02-05 | 6254 | 野村マイクロ | 520,629 | 1.28% | 2,510 | 2,546 | 2,432 | 2,460 | 941,300 | ▼ | -0.07% |
| 2025-02-06 | 6254 | 野村マイクロ | 481,759 | 1.18% | 2,490 | 2,534 | 2,486 | 2,495 | 768,000 | ▼ | -0.10% |
| 2025-02-06 | 6254 | 野村マイクロ | 481,759 | 1.18% | 2,490 | 2,534 | 2,486 | 2,495 | 768,000 | ▼ | -0.10% |
| 2025-02-12 | 6254 | 野村マイクロ | 438,901 | 1.08% | 2,990 | 2,990 | 2,990 | 2,990 | 531,200 | ▼ | -0.09% |
| 2025-02-12 | 6254 | 野村マイクロ | 438,901 | 1.08% | 2,990 | 2,990 | 2,990 | 2,990 | 531,200 | ▼ | -0.09% |
| 2025-02-14 | 6254 | 野村マイクロ | 341,889 | 0.84% | 2,906 | 2,926 | 2,831 | 2,905 | 1,867,800 | ▼ | -0.24% |
| 2025-02-17 | 6254 | 野村マイクロ | 374,113 | 0.92% | 2,755 | 3,005 | 2,755 | 2,806 | 3,295,500 | ▲ | 0.08% |
| 2025-02-26 | 6254 | 野村マイクロ | 334,121 | 0.82% | 2,635 | 2,732 | 2,569 | 2,721 | 2,205,300 | ▼ | -0.10% |
| 2025-02-27 | 6254 | 野村マイクロ | 311,320 | 0.76% | 2,790 | 2,805 | 2,639 | 2,713 | 1,473,500 | ▼ | -0.05% |
| 2025-03-04 | 6254 | 野村マイクロ | 334,149 | 0.82% | 2,623 | 2,663 | 2,552 | 2,587 | 741,300 | ▲ | 0.05% |
| 2025-03-05 | 6254 | 野村マイクロ | 322,522 | 0.79% | 2,596 | 2,675 | 2,513 | 2,560 | 1,694,000 | ▼ | -0.02% |
| 2025-03-12 | 6254 | 野村マイクロ | 356,608 | 0.87% | 2,476 | 2,501 | 2,424 | 2,460 | 884,300 | ▲ | 0.07% |
| 2025-03-13 | 6254 | 野村マイクロ | 397,582 | 0.97% | 2,494 | 2,527 | 2,427 | 2,430 | 706,900 | ▲ | 0.09% |
| 2025-03-14 | 6254 | 野村マイクロ | 319,581 | 0.78% | 2,476 | 2,571 | 2,452 | 2,540 | 1,041,100 | ▼ | -0.18% |
| 2025-03-17 | 6254 | 野村マイクロ | 337,536 | 0.83% | 2,562 | 2,593 | 2,517 | 2,530 | 806,200 | ▲ | 0.04% |
| 2025-03-18 | 6254 | 野村マイクロ | 266,736 | 0.65% | 2,560 | 2,583 | 2,523 | 2,578 | 603,500 | ▼ | -0.17% |
| 2025-03-19 | 6254 | 野村マイクロ | 314,706 | 0.77% | 2,580 | 2,615 | 2,516 | 2,523 | 654,900 | ▲ | 0.12% |
| 2025-03-21 | 6254 | 野村マイクロ | 437,513 | 1.07% | 2,536 | 2,781 | 2,531 | 2,726 | 3,635,700 | ▲ | 0.30% |
| 2025-03-24 | 6254 | 野村マイクロ | 495,817 | 1.22% | 2,746 | 2,769 | 2,643 | 2,651 | 933,200 | ▲ | 0.14% |
| 2025-03-31 | 6254 | 野村マイクロ | 561,017 | 1.38% | 2,495 | 2,513 | 2,403 | 2,403 | 803,500 | ▲ | 0.15% |
| 2025-04-04 | 6254 | 野村マイクロ | 353,774 | 0.87% | 2,113 | 2,141 | 2,027 | 2,099 | 1,394,000 | ▼ | -0.50% |
| 2025-04-07 | 6254 | 野村マイクロ | 191,744 | 0.47% | 1,794 | 1,874 | 1,720 | 1,778 | 1,905,000 | ▼ | -0.40% |
| 2025-04-08 | 6254 | 野村マイクロ | 318,444 | 0.78% | 2,080 | 2,117 | 2,038 | 2,088 | 1,284,300 | ▲ | 0.31% |
| 2025-04-09 | 6254 | 野村マイクロ | 279,344 | 0.68% | 2,038 | 2,077 | 1,938 | 1,996 | 1,366,000 | ▼ | -0.09% |
| 2025-04-10 | 6254 | 野村マイクロ | 323,744 | 0.79% | 2,280 | 2,280 | 2,148 | 2,209 | 941,000 | ▲ | 0.10% |
| 2025-04-11 | 6254 | 野村マイクロ | 327,732 | 0.80% | 2,116 | 2,196 | 2,081 | 2,184 | 701,200 | ▲ | 0.01% |
| 2025-04-16 | 6254 | 野村マイクロ | 276,716 | 0.68% | 2,230 | 2,240 | 2,095 | 2,112 | 690,500 | ▼ | -0.12% |
| 2024-03-06 | 6255 | エヌピーシー | 123,600 | 0.56% | 681 | 698 | 670 | 697 | 444,200 | ▼ | -0.09% |
| 2024-03-12 | 6255 | エヌピーシー | 96,300 | 0.43% | 708 | 745 | 702 | 745 | 909,600 | ▼ | -0.13% |
| 2024-03-15 | 6255 | エヌピーシー | 115,400 | 0.52% | 740 | 793 | 730 | 793 | 2,041,100 | ▲ | 0.09% |
| 2024-03-18 | 6255 | エヌピーシー | 105,100 | 0.47% | 790 | 805 | 771 | 774 | 1,412,800 | ▼ | -0.05% |
| 2024-04-19 | 6255 | エヌピーシー | 126,600 | 0.57% | 998 | 1,007 | 948 | 966 | 2,928,800 | ▲ | 0.09% |
| 2024-04-22 | 6255 | エヌピーシー | 178,200 | 0.80% | 989 | 989 | 913 | 935 | 2,635,900 | ▲ | 0.23% |
| 2024-04-24 | 6255 | エヌピーシー | 224,500 | 1.01% | 925 | 941 | 906 | 922 | 1,886,000 | ▲ | 0.20% |
| 2024-04-26 | 6255 | エヌピーシー | 252,900 | 1.14% | 880 | 888 | 849 | 865 | 1,819,800 | ▲ | 0.12% |
| 2024-04-30 | 6255 | エヌピーシー | 273,900 | 1.24% | 878 | 897 | 858 | 866 | 1,521,200 | ▲ | 0.10% |
| 2024-05-01 | 6255 | エヌピーシー | 259,400 | 1.17% | 866 | 880 | 850 | 871 | 989,600 | ▼ | -0.07% |
| 2024-05-08 | 6255 | エヌピーシー | 279,200 | 1.26% | 887 | 916 | 880 | 907 | 1,264,800 | ▲ | 0.09% |
| 2024-05-10 | 6255 | エヌピーシー | 305,900 | 1.38% | 901 | 919 | 849 | 868 | 1,387,900 | ▲ | 0.11% |
| 2024-05-14 | 6255 | エヌピーシー | 254,200 | 1.15% | 865 | 894 | 863 | 889 | 792,000 | ▼ | -0.23% |
| 2024-05-16 | 6255 | エヌピーシー | 217,400 | 0.98% | 876 | 918 | 870 | 917 | 1,434,900 | ▼ | -0.16% |
| 2024-05-17 | 6255 | エヌピーシー | 223,000 | 1.01% | 928 | 952 | 900 | 912 | 2,158,600 | ▲ | 0.03% |
| 2024-05-20 | 6255 | エヌピーシー | 253,300 | 1.14% | 905 | 910 | 881 | 888 | 1,104,100 | ▲ | 0.12% |
| 2024-05-21 | 6255 | エヌピーシー | 72,600 | 0.32% | 920 | 988 | 920 | 957 | 3,461,800 | ▼ | -0.81% |
| 2024-05-22 | 6255 | エヌピーシー | 156,800 | 0.71% | 975 | 975 | 912 | 914 | 3,320,600 | ▲ | 0.38% |
| 2024-05-23 | 6255 | エヌピーシー | 63,500 | 0.28% | 950 | 983 | 917 | 920 | 3,179,200 | ▼ | -0.42% |
| 2024-06-13 | 6255 | エヌピーシー | 141,900 | 0.64% | 1,321 | 1,344 | 1,221 | 1,238 | 7,549,400 | ▲ | 0.64% |
| 2024-06-14 | 6255 | エヌピーシー | 56,900 | 0.25% | 1,210 | 1,284 | 1,202 | 1,282 | 5,412,300 | ▼ | -0.39% |
| 2024-06-18 | 6255 | エヌピーシー | 181,400 | 0.82% | 1,312 | 1,313 | 1,132 | 1,181 | 9,567,000 | ▲ | 0.38% |
| 2024-06-19 | 6255 | エヌピーシー | 110,300 | 0.50% | 1,200 | 1,256 | 1,190 | 1,222 | 5,836,800 | ▼ | -0.31% |
| 2024-06-24 | 6255 | エヌピーシー | 330,300 | 1.49% | 1,313 | 1,335 | 1,153 | 1,192 | 9,535,500 | ▲ | 0.99% |
| 2024-06-25 | 6255 | エヌピーシー | 276,300 | 1.25% | 1,194 | 1,274 | 1,165 | 1,243 | 5,621,900 | ▼ | -0.24% |
| 2024-06-26 | 6255 | エヌピーシー | 289,000 | 1.31% | 1,240 | 1,279 | 1,213 | 1,263 | 7,548,600 | ▲ | 0.06% |
| 2024-06-27 | 6255 | エヌピーシー | 309,100 | 1.40% | 1,265 | 1,303 | 1,236 | 1,242 | 6,314,200 | ▲ | 0.08% |
| 2024-06-28 | 6255 | エヌピーシー | 386,700 | 1.75% | 1,244 | 1,253 | 1,209 | 1,212 | 3,949,500 | ▲ | 0.35% |
| 2024-07-02 | 6255 | エヌピーシー | 344,500 | 1.56% | 1,154 | 1,186 | 1,144 | 1,176 | 2,576,800 | ▼ | -0.18% |
| 2024-07-03 | 6255 | エヌピーシー | 379,500 | 1.72% | 1,178 | 1,240 | 1,160 | 1,237 | 3,683,100 | ▲ | 0.15% |
| 2024-07-04 | 6255 | エヌピーシー | 522,600 | 2.36% | 1,239 | 1,258 | 1,198 | 1,207 | 3,290,000 | ▲ | 0.63% |
| 2024-07-04 | 6255 | エヌピーシー | 522,600 | 2.36% | 1,239 | 1,258 | 1,198 | 1,207 | 3,290,000 | ▲ | 0.63% |
| 2024-07-05 | 6255 | エヌピーシー | 483,700 | 2.19% | 1,201 | 1,236 | 1,185 | 1,210 | 2,488,200 | ▼ | -0.16% |
| 2024-07-09 | 6255 | エヌピーシー | 411,900 | 1.86% | 1,209 | 1,241 | 1,180 | 1,197 | 4,433,100 | ▼ | -0.32% |
| 2024-07-10 | 6255 | エヌピーシー | 66,500 | 0.30% | 1,160 | 1,497 | 1,155 | 1,350 | 40,677,100 | ▼ | -1.56% |
| 2024-07-12 | 6255 | エヌピーシー | 295,300 | 1.33% | 1,336 | 1,353 | 1,222 | 1,236 | 8,034,300 | ▲ | 1.33% |
| 2024-07-16 | 6255 | エヌピーシー | 264,400 | 1.19% | 1,228 | 1,228 | 1,170 | 1,182 | 2,953,000 | ▼ | -0.14% |
| 2024-07-17 | 6255 | エヌピーシー | 293,300 | 1.33% | 1,193 | 1,212 | 1,107 | 1,108 | 3,922,900 | ▲ | 0.14% |
| 2024-07-19 | 6255 | エヌピーシー | 313,600 | 1.42% | 1,102 | 1,118 | 1,063 | 1,075 | 1,964,900 | ▲ | 0.08% |
| 2024-07-22 | 6255 | エヌピーシー | 368,700 | 1.67% | 1,083 | 1,110 | 1,055 | 1,099 | 2,300,300 | ▲ | 0.25% |
| 2024-07-23 | 6255 | エヌピーシー | 340,600 | 1.54% | 1,120 | 1,168 | 1,104 | 1,104 | 4,079,600 | ▼ | -0.12% |
| 2024-07-26 | 6255 | エヌピーシー | 293,400 | 1.33% | 1,004 | 1,025 | 996 | 999 | 1,182,800 | ▼ | -0.20% |
| 2024-07-31 | 6255 | エヌピーシー | 318,800 | 1.44% | 998 | 1,017 | 986 | 1,009 | 948,100 | ▲ | 0.10% |
| 2024-08-01 | 6255 | エヌピーシー | 249,900 | 1.13% | 991 | 997 | 930 | 942 | 1,561,000 | ▼ | -0.31% |
| 2024-08-02 | 6255 | エヌピーシー | 144,200 | 0.65% | 900 | 929 | 895 | 895 | 1,854,400 | ▼ | -0.47% |
| 2024-08-08 | 6255 | エヌピーシー | 191,400 | 0.86% | 819 | 855 | 809 | 831 | 1,480,400 | ▲ | 0.20% |
| 2024-08-09 | 6255 | エヌピーシー | 154,900 | 0.70% | 850 | 863 | 797 | 821 | 1,418,300 | ▼ | -0.16% |
| 2024-08-13 | 6255 | エヌピーシー | 139,100 | 0.63% | 836 | 874 | 835 | 862 | 1,137,600 | ▼ | -0.06% |
| 2024-08-14 | 6255 | エヌピーシー | 121,800 | 0.55% | 888 | 932 | 873 | 914 | 1,879,900 | ▼ | -0.07% |
| 2024-08-15 | 6255 | エヌピーシー | 143,300 | 0.64% | 906 | 927 | 897 | 903 | 1,037,900 | ▲ | 0.08% |
| 2024-08-16 | 6255 | エヌピーシー | 119,800 | 0.54% | 933 | 944 | 911 | 921 | 937,600 | ▼ | -0.09% |
| 2024-08-20 | 6255 | エヌピーシー | 175,200 | 0.79% | 936 | 948 | 915 | 917 | 705,000 | ▲ | 0.25% |
| 2024-08-21 | 6255 | エヌピーシー | 154,200 | 0.69% | 908 | 942 | 903 | 942 | 1,038,500 | ▼ | -0.10% |
| 2024-08-22 | 6255 | エヌピーシー | 175,700 | 0.79% | 947 | 948 | 924 | 926 | 632,100 | ▲ | 0.10% |
| 2024-08-23 | 6255 | エヌピーシー | 200,400 | 0.90% | 952 | 1,024 | 951 | 1,018 | 4,009,700 | ▲ | 0.10% |
| 2024-08-29 | 6255 | エヌピーシー | 321,700 | 1.45% | 1,085 | 1,145 | 1,075 | 1,082 | 1,933,900 | ▲ | 0.27% |
| 2024-08-30 | 6255 | エヌピーシー | 274,600 | 1.24% | 1,100 | 1,110 | 1,028 | 1,049 | 2,140,200 | ▼ | -0.20% |
| 2024-09-02 | 6255 | エヌピーシー | 188,400 | 0.85% | 1,062 | 1,063 | 1,020 | 1,024 | 1,129,800 | ▼ | -0.39% |
| 2024-09-05 | 6255 | エヌピーシー | 160,600 | 0.72% | 970 | 1,035 | 970 | 1,000 | 1,833,700 | ▼ | -0.13% |
| 2024-09-06 | 6255 | エヌピーシー | 200,900 | 0.91% | 1,005 | 1,007 | 960 | 971 | 1,423,800 | ▲ | 0.19% |
| 2024-09-09 | 6255 | エヌピーシー | 193,400 | 0.87% | 931 | 990 | 920 | 980 | 1,429,700 | ▼ | -0.04% |
| 2024-09-10 | 6255 | エヌピーシー | 227,900 | 1.03% | 985 | 1,002 | 968 | 976 | 1,045,700 | ▲ | 0.16% |
| 2024-09-11 | 6255 | エヌピーシー | 206,300 | 0.93% | 980 | 997 | 951 | 969 | 1,420,400 | ▼ | -0.09% |
| 2024-09-13 | 6255 | エヌピーシー | 162,600 | 0.73% | 1,049 | 1,055 | 1,021 | 1,031 | 1,199,900 | ▲ | 0.32% |
| 2024-09-17 | 6255 | エヌピーシー | 213,400 | 0.96% | 1,068 | 1,082 | 1,030 | 1,053 | 1,281,200 | ▲ | 0.23% |
| 2024-09-18 | 6255 | エヌピーシー | 261,100 | 1.18% | 1,061 | 1,064 | 1,013 | 1,025 | 1,112,400 | ▲ | 0.21% |
| 2024-09-19 | 6255 | エヌピーシー | 224,400 | 1.01% | 1,041 | 1,056 | 1,023 | 1,050 | 1,041,800 | ▼ | -0.16% |
| 2024-09-20 | 6255 | エヌピーシー | 366,100 | 1.66% | 1,065 | 1,066 | 1,006 | 1,011 | 1,512,700 | ▲ | 0.64% |
| 2024-09-25 | 6255 | エヌピーシー | 349,900 | 1.58% | 1,010 | 1,026 | 1,004 | 1,010 | 653,100 | ▼ | -0.07% |
| 2024-09-27 | 6255 | エヌピーシー | 310,100 | 1.40% | 1,015 | 1,054 | 1,013 | 1,039 | 1,401,300 | ▼ | -0.18% |
| 2024-10-02 | 6255 | エヌピーシー | 293,400 | 1.33% | 976 | 980 | 953 | 954 | 828,700 | ▼ | -0.06% |
| 2024-10-04 | 6255 | エヌピーシー | 262,400 | 1.18% | 930 | 938 | 923 | 933 | 600,000 | ▼ | -0.15% |
| 2024-10-07 | 6255 | エヌピーシー | 284,900 | 1.29% | 947 | 948 | 918 | 932 | 912,700 | ▲ | 0.11% |
| 2024-10-08 | 6255 | エヌピーシー | 316,100 | 1.43% | 927 | 952 | 922 | 922 | 663,200 | ▲ | 0.13% |
| 2024-10-11 | 6255 | エヌピーシー | 303,100 | 1.37% | 884 | 896 | 876 | 882 | 809,100 | ▼ | -0.05% |
| 2024-10-15 | 6255 | エヌピーシー | 369,900 | 1.67% | 895 | 926 | 886 | 926 | 1,014,500 | ▲ | 0.29% |
| 2024-10-16 | 6255 | エヌピーシー | 159,900 | 0.72% | 885 | 952 | 880 | 947 | 1,800,800 | ▼ | -0.95% |
| 2024-10-17 | 6255 | エヌピーシー | 132,700 | 0.60% | 939 | 949 | 891 | 912 | 1,046,700 | ▼ | -0.12% |
| 2024-10-18 | 6255 | エヌピーシー | 91,700 | 0.41% | 916 | 942 | 905 | 913 | 701,600 | ▼ | -0.19% |
| 2024-11-12 | 6255 | エヌピーシー | 130,800 | 0.59% | 890 | 898 | 881 | 884 | 395,200 | ▲ | 0.12% |
| 2024-11-13 | 6255 | エヌピーシー | 150,200 | 0.68% | 882 | 895 | 859 | 859 | 468,300 | ▲ | 0.09% |
| 2024-11-14 | 6255 | エヌピーシー | 172,100 | 0.78% | 860 | 876 | 857 | 860 | 456,700 | ▲ | 0.09% |
| 2024-11-15 | 6255 | エヌピーシー | 185,800 | 0.84% | 875 | 884 | 863 | 874 | 423,200 | ▲ | 0.05% |
| 2024-11-19 | 6255 | エヌピーシー | 202,800 | 0.91% | 888 | 914 | 888 | 913 | 510,300 | ▲ | 0.07% |
| 2024-11-20 | 6255 | エヌピーシー | 232,600 | 1.05% | 923 | 931 | 901 | 905 | 502,100 | ▲ | 0.14% |
| 2024-11-22 | 6255 | エヌピーシー | 205,700 | 0.93% | 898 | 922 | 892 | 922 | 568,400 | ▼ | -0.12% |
| 2024-11-26 | 6255 | エヌピーシー | 195,500 | 0.88% | 995 | 1,020 | 962 | 966 | 2,319,300 | ▼ | -0.05% |
| 2024-11-27 | 6255 | エヌピーシー | 204,400 | 0.92% | 972 | 975 | 944 | 954 | 664,900 | ▲ | 0.04% |
| 2024-11-28 | 6255 | エヌピーシー | 197,600 | 0.89% | 944 | 969 | 935 | 949 | 491,400 | ▼ | -0.03% |
| 2024-11-29 | 6255 | エヌピーシー | 172,900 | 0.78% | 941 | 944 | 910 | 919 | 534,900 | ▼ | -0.10% |
| 2024-12-03 | 6255 | エヌピーシー | 187,100 | 0.84% | 926 | 933 | 907 | 910 | 382,700 | ▲ | 0.05% |
| 2024-12-04 | 6255 | エヌピーシー | 202,000 | 0.91% | 915 | 915 | 885 | 893 | 554,900 | ▲ | 0.07% |
| 2024-12-10 | 6255 | エヌピーシー | 228,900 | 1.03% | 890 | 901 | 881 | 889 | 301,600 | ▲ | 0.12% |
| 2024-12-11 | 6255 | エヌピーシー | 251,600 | 1.14% | 885 | 886 | 873 | 879 | 261,400 | ▲ | 0.10% |
| 2024-12-16 | 6255 | エヌピーシー | 274,700 | 1.24% | 871 | 882 | 860 | 871 | 298,900 | ▲ | 0.10% |
| 2024-12-19 | 6255 | エヌピーシー | 310,613 | 1.40% | 845 | 848 | 830 | 838 | 854,500 | ▲ | 0.15% |
| 2024-12-20 | 6255 | エヌピーシー | 304,113 | 1.37% | 826 | 842 | 817 | 832 | 397,000 | ▼ | -0.02% |
| 2024-12-23 | 6255 | エヌピーシー | 285,484 | 1.29% | 830 | 839 | 818 | 836 | 380,600 | ▼ | -0.08% |
| 2024-12-25 | 6255 | エヌピーシー | 292,378 | 1.32% | 828 | 830 | 813 | 815 | 812,800 | ▲ | 0.03% |
| 2024-12-26 | 6255 | エヌピーシー | 276,399 | 1.25% | 813 | 834 | 813 | 819 | 828,400 | ▼ | -0.07% |
| 2024-12-27 | 6255 | エヌピーシー | 251,398 | 1.14% | 834 | 889 | 834 | 888 | 1,192,000 | ▼ | -0.11% |
| 2025-01-06 | 6255 | エヌピーシー | 279,600 | 1.26% | 900 | 900 | 880 | 885 | 415,500 | ▲ | 0.12% |
| 2025-01-07 | 6255 | エヌピーシー | 297,309 | 1.34% | 882 | 886 | 871 | 874 | 436,500 | ▲ | 0.08% |
| 2025-01-08 | 6255 | エヌピーシー | 317,543 | 1.43% | 869 | 879 | 861 | 861 | 313,100 | ▲ | 0.08% |
| 2025-01-10 | 6255 | エヌピーシー | 341,832 | 1.55% | 821 | 850 | 820 | 826 | 620,500 | ▲ | 0.12% |
| 2025-01-14 | 6255 | エヌピーシー | 285,121 | 1.29% | 946 | 976 | 943 | 976 | 2,464,700 | ▼ | -0.26% |
| 2025-01-15 | 6255 | エヌピーシー | 201,404 | 0.91% | 979 | 1,022 | 931 | 955 | 5,596,300 | ▼ | -0.38% |
| 2025-01-16 | 6255 | エヌピーシー | 252,982 | 1.14% | 951 | 958 | 902 | 910 | 1,915,900 | ▲ | 0.22% |
| 2025-01-17 | 6255 | エヌピーシー | 238,807 | 1.08% | 902 | 946 | 895 | 936 | 1,360,900 | ▼ | -0.05% |
| 2025-01-21 | 6255 | エヌピーシー | 253,020 | 1.14% | 926 | 929 | 910 | 921 | 522,200 | ▲ | 0.05% |
| 2025-01-22 | 6255 | エヌピーシー | 296,055 | 1.34% | 920 | 930 | 884 | 891 | 949,100 | ▲ | 0.20% |
| 2025-01-23 | 6255 | エヌピーシー | 357,870 | 1.62% | 881 | 885 | 843 | 844 | 1,255,500 | ▲ | 0.28% |
| 2025-01-24 | 6255 | エヌピーシー | 304,880 | 1.38% | 854 | 926 | 853 | 882 | 2,026,600 | ▼ | -0.24% |
| 2025-01-29 | 6255 | エヌピーシー | 330,253 | 1.49% | 885 | 890 | 872 | 876 | 500,000 | ▲ | 0.11% |
| 2025-01-30 | 6255 | エヌピーシー | 268,385 | 1.21% | 883 | 918 | 882 | 918 | 813,300 | ▼ | -0.28% |
| 2025-01-30 | 6255 | エヌピーシー | 268,385 | 1.21% | 883 | 918 | 882 | 918 | 813,300 | ▼ | -0.28% |
| 2025-02-03 | 6255 | エヌピーシー | 324,092 | 1.46% | 901 | 908 | 888 | 893 | 437,700 | ▲ | 0.25% |
| 2025-02-03 | 6255 | エヌピーシー | 324,092 | 1.46% | 901 | 908 | 888 | 893 | 437,700 | ▲ | 0.25% |
| 2025-02-05 | 6255 | エヌピーシー | 301,546 | 1.36% | 922 | 959 | 921 | 959 | 666,300 | ▼ | -0.09% |
| 2025-02-05 | 6255 | エヌピーシー | 301,546 | 1.36% | 922 | 959 | 921 | 959 | 666,300 | ▼ | -0.09% |
| 2025-02-06 | 6255 | エヌピーシー | 317,305 | 1.43% | 946 | 954 | 931 | 934 | 438,300 | ▲ | 0.06% |
| 2025-02-06 | 6255 | エヌピーシー | 317,305 | 1.43% | 946 | 954 | 931 | 934 | 438,300 | ▲ | 0.06% |
| 2025-02-13 | 6255 | エヌピーシー | 333,442 | 1.51% | 945 | 950 | 926 | 932 | 506,400 | ▲ | 0.08% |
| 2025-02-14 | 6255 | エヌピーシー | 312,874 | 1.41% | 933 | 943 | 927 | 933 | 271,800 | ▼ | -0.10% |
| 2025-02-18 | 6255 | エヌピーシー | 285,034 | 1.29% | 930 | 945 | 927 | 944 | 305,100 | ▼ | -0.11% |
| 2025-02-26 | 6255 | エヌピーシー | 258,280 | 1.17% | 950 | 962 | 928 | 942 | 317,700 | ▼ | -0.12% |
| 2025-02-28 | 6255 | エヌピーシー | 202,307 | 0.91% | 930 | 949 | 906 | 920 | 540,600 | ▼ | -0.25% |
| 2025-03-04 | 6255 | エヌピーシー | 197,471 | 0.89% | 896 | 906 | 881 | 888 | 370,200 | ▼ | -0.02% |
| 2025-03-06 | 6255 | エヌピーシー | 201,244 | 0.91% | 910 | 913 | 894 | 907 | 191,600 | ▲ | 0.02% |
| 2025-03-07 | 6255 | エヌピーシー | 183,221 | 0.83% | 893 | 901 | 888 | 888 | 272,300 | ▼ | -0.08% |
| 2025-03-11 | 6255 | エヌピーシー | 154,591 | 0.70% | 873 | 894 | 858 | 891 | 510,500 | ▼ | -0.13% |
| 2025-03-12 | 6255 | エヌピーシー | 153,536 | 0.69% | 890 | 906 | 885 | 898 | 214,400 | ▼ | -0.01% |
| 2025-03-13 | 6255 | エヌピーシー | 175,258 | 0.79% | 903 | 912 | 886 | 888 | 207,000 | ▲ | 0.10% |
| 2025-03-17 | 6255 | エヌピーシー | 186,695 | 0.84% | 892 | 899 | 874 | 874 | 351,300 | ▲ | 0.04% |
| 2025-03-28 | 6255 | エヌピーシー | 171,295 | 0.77% | 863 | 873 | 858 | 858 | 222,900 | ▼ | -0.06% |
| 2025-04-01 | 6255 | エヌピーシー | 177,227 | 0.80% | 815 | 820 | 792 | 795 | 406,400 | ▲ | 0.03% |
| 2025-04-02 | 6255 | エヌピーシー | 202,055 | 0.91% | 804 | 806 | 790 | 800 | 267,800 | ▲ | 0.10% |
| 2025-04-04 | 6255 | エヌピーシー | 179,989 | 0.81% | 716 | 719 | 668 | 695 | 1,259,600 | ▼ | -0.09% |
| 2025-04-07 | 6255 | エヌピーシー | 118,009 | 0.53% | 602 | 639 | 599 | 606 | 1,080,200 | ▼ | -0.28% |
| 2025-04-08 | 6255 | エヌピーシー | 144,877 | 0.65% | 651 | 693 | 651 | 685 | 693,500 | ▲ | 0.12% |
| 2025-04-09 | 6255 | エヌピーシー | 174,918 | 0.79% | 678 | 680 | 644 | 667 | 597,000 | ▲ | 0.14% |
| 2025-04-10 | 6255 | エヌピーシー | 220,661 | 1.00% | 752 | 753 | 715 | 731 | 786,800 | ▲ | 0.20% |
| 2025-04-11 | 6255 | エヌピーシー | 272,046 | 1.23% | 630 | 630 | 587 | 627 | 2,783,400 | ▲ | 0.23% |
| 2025-04-14 | 6255 | エヌピーシー | 250,066 | 1.13% | 637 | 648 | 622 | 637 | 767,300 | ▼ | -0.10% |
| 2025-04-15 | 6255 | エヌピーシー | 330,341 | 1.49% | 637 | 646 | 623 | 625 | 489,200 | ▲ | 0.36% |
| 2025-04-16 | 6255 | エヌピーシー | 356,631 | 1.61% | 620 | 631 | 605 | 606 | 518,600 | ▲ | 0.12% |
| 2024-05-16 | 6258 | 平田機工 | 55,052 | 0.51% | 7,290 | 7,300 | 7,150 | 7,150 | 54,300 | ▲ | 0.04% |
| 2024-05-20 | 6258 | 平田機工 | 65,151 | 0.60% | 7,410 | 7,440 | 7,360 | 7,410 | 65,400 | ▲ | 0.08% |
| 2024-05-23 | 6258 | 平田機工 | 77,438 | 0.71% | 7,350 | 7,350 | 7,240 | 7,240 | 58,000 | ▲ | 0.10% |
| 2024-05-29 | 6258 | 平田機工 | 89,514 | 0.83% | 7,120 | 7,160 | 6,880 | 6,880 | 48,600 | ▲ | 0.12% |
| 2024-06-13 | 6258 | 平田機工 | 85,431 | 0.79% | 6,720 | 6,730 | 6,550 | 6,570 | 65,500 | ▼ | -0.03% |
| 2024-06-20 | 6258 | 平田機工 | 73,896 | 0.68% | 6,600 | 6,650 | 6,600 | 6,630 | 29,400 | ▼ | -0.10% |
| 2024-06-21 | 6258 | 平田機工 | 76,528 | 0.71% | 6,630 | 6,670 | 6,560 | 6,590 | 94,700 | ▲ | 0.02% |
| 2024-06-25 | 6258 | 平田機工 | 74,111 | 0.68% | 6,620 | 6,650 | 6,580 | 6,630 | 48,700 | ▼ | -0.02% |
| 2024-07-04 | 6258 | 平田機工 | 58,636 | 0.54% | 6,750 | 6,810 | 6,690 | 6,790 | 78,400 | ▼ | -0.14% |
| 2024-07-04 | 6258 | 平田機工 | 58,636 | 0.54% | 6,750 | 6,810 | 6,690 | 6,790 | 78,400 | ▼ | -0.14% |
| 2024-07-12 | 6258 | 平田機工 | 51,303 | 0.47% | 6,650 | 6,790 | 6,610 | 6,760 | 49,600 | ▼ | -0.07% |
| 2024-07-18 | 6258 | 平田機工 | 55,370 | 0.51% | 6,760 | 6,820 | 6,700 | 6,760 | 52,600 | ▲ | 0.04% |
| 2024-08-05 | 6258 | 平田機工 | 49,049 | 0.45% | 4,970 | 4,975 | 4,370 | 4,375 | 139,200 | ▼ | -0.06% |
| 2024-08-07 | 6258 | 平田機工 | 56,090 | 0.52% | 4,890 | 5,180 | 4,860 | 5,000 | 122,300 | ▲ | 0.07% |
| 2024-08-08 | 6258 | 平田機工 | 65,054 | 0.60% | 5,000 | 5,150 | 4,965 | 5,070 | 93,700 | ▲ | 0.07% |
| 2024-08-09 | 6258 | 平田機工 | 62,787 | 0.58% | 4,615 | 4,730 | 4,355 | 4,545 | 219,700 | ▼ | -0.02% |
| 2024-08-14 | 6258 | 平田機工 | 66,084 | 0.61% | 4,680 | 4,685 | 4,535 | 4,570 | 148,600 | ▲ | 0.03% |
| 2024-08-16 | 6258 | 平田機工 | 58,348 | 0.54% | 4,750 | 4,960 | 4,750 | 4,945 | 87,200 | ▼ | -0.06% |
| 2024-08-19 | 6258 | 平田機工 | 65,528 | 0.60% | 4,950 | 4,980 | 4,810 | 4,840 | 101,800 | ▲ | 0.05% |
| 2024-08-20 | 6258 | 平田機工 | 62,137 | 0.57% | 4,910 | 4,985 | 4,880 | 4,970 | 48,000 | ▼ | -0.03% |
| 2024-08-29 | 6258 | 平田機工 | 65,514 | 0.60% | 5,170 | 5,210 | 5,100 | 5,170 | 105,800 | ▲ | 0.03% |
| 2024-08-30 | 6258 | 平田機工 | 62,465 | 0.58% | 5,190 | 5,230 | 5,140 | 5,160 | 54,200 | ▼ | -0.02% |
| 2024-09-04 | 6258 | 平田機工 | 65,596 | 0.60% | 4,850 | 4,905 | 4,765 | 4,815 | 91,500 | ▲ | 0.02% |
| 2024-09-05 | 6258 | 平田機工 | 61,604 | 0.57% | 4,745 | 4,940 | 4,720 | 4,835 | 66,300 | ▼ | -0.03% |
| 2025-04-03 | 6264 | マルマエ | 69,130 | 0.52% | 1,167 | 1,240 | 1,160 | 1,223 | 211,200 | ▲ | 0.09% |
| 2025-04-04 | 6264 | マルマエ | 82,352 | 0.63% | 1,198 | 1,201 | 1,081 | 1,150 | 429,300 | ▲ | 0.10% |
| 2025-04-07 | 6264 | マルマエ | 69,652 | 0.53% | 895 | 972 | 894 | 899 | 634,700 | ▼ | -0.09% |
| 2025-04-08 | 6264 | マルマエ | 37,990 | 0.29% | 1,037 | 1,049 | 1,029 | 1,049 | 227,100 | ▼ | -0.24% |
| 2025-04-09 | 6264 | マルマエ | 68,655 | 0.52% | 1,025 | 1,059 | 961 | 992 | 347,700 | ▲ | 0.23% |
| 2025-04-10 | 6264 | マルマエ | 60,174 | 0.46% | 1,140 | 1,140 | 1,081 | 1,101 | 239,900 | ▼ | -0.06% |
| 2024-03-04 | 6266 | タツモ | 641,532 | 4.32% | 4,045 | 4,080 | 3,900 | 3,935 | 703,300 | ▲ | 0.12% |
| 2024-03-05 | 6266 | タツモ | 614,586 | 4.14% | 3,920 | 4,130 | 3,890 | 4,110 | 601,300 | ▼ | -0.18% |
| 2024-03-06 | 6266 | タツモ | 624,666 | 4.21% | 3,990 | 4,150 | 3,905 | 4,080 | 701,500 | ▲ | 0.07% |
| 2024-03-07 | 6266 | タツモ | 597,726 | 4.02% | 4,125 | 4,195 | 3,920 | 3,970 | 587,600 | ▼ | -0.19% |
| 2024-03-11 | 6266 | タツモ | 611,225 | 4.11% | 3,690 | 3,765 | 3,640 | 3,645 | 423,500 | ▲ | 0.09% |
| 2024-03-12 | 6266 | タツモ | 607,803 | 4.09% | 3,600 | 3,785 | 3,570 | 3,695 | 329,000 | ▼ | -0.02% |
| 2024-03-14 | 6266 | タツモ | 575,715 | 3.88% | 3,550 | 3,590 | 3,460 | 3,565 | 378,600 | ▼ | -0.20% |
| 2024-03-15 | 6266 | タツモ | 500,029 | 3.37% | 3,500 | 3,620 | 3,495 | 3,620 | 279,800 | ▼ | -0.50% |
| 2024-03-18 | 6266 | タツモ | 425,520 | 2.86% | 3,620 | 3,855 | 3,595 | 3,855 | 483,100 | ▼ | -0.51% |
| 2024-03-22 | 6266 | タツモ | 325,352 | 2.19% | 3,805 | 3,885 | 3,725 | 3,815 | 434,800 | ▼ | -0.67% |
| 2024-03-25 | 6266 | タツモ | 273,854 | 1.84% | 3,770 | 3,945 | 3,770 | 3,850 | 475,300 | ▼ | -0.34% |
| 2024-03-29 | 6266 | タツモ | 262,407 | 1.76% | 3,750 | 3,885 | 3,710 | 3,850 | 346,500 | ▼ | -0.08% |
| 2024-04-01 | 6266 | タツモ | 224,072 | 1.51% | 3,900 | 4,020 | 3,850 | 3,875 | 379,400 | ▼ | -0.25% |
| 2024-04-02 | 6266 | タツモ | 212,721 | 1.43% | 3,890 | 4,285 | 3,890 | 4,130 | 971,200 | ▼ | -0.08% |
| 2024-04-04 | 6266 | タツモ | 194,472 | 1.31% | 4,045 | 4,160 | 4,030 | 4,080 | 469,700 | ▼ | -0.11% |
| 2024-04-08 | 6266 | タツモ | 221,300 | 1.49% | 3,935 | 3,970 | 3,835 | 3,840 | 348,200 | ▲ | 0.17% |
| 2024-04-09 | 6266 | タツモ | 232,499 | 1.56% | 3,850 | 3,890 | 3,790 | 3,880 | 237,500 | ▲ | 0.07% |
| 2024-04-10 | 6266 | タツモ | 241,910 | 1.63% | 3,915 | 3,950 | 3,730 | 3,785 | 357,800 | ▲ | 0.06% |
| 2024-04-11 | 6266 | タツモ | 266,413 | 1.79% | 3,795 | 3,845 | 3,720 | 3,800 | 305,000 | ▲ | 0.16% |
| 2024-04-12 | 6266 | タツモ | 242,426 | 1.63% | 3,905 | 4,225 | 3,870 | 4,130 | 931,000 | ▼ | -0.16% |
| 2024-04-15 | 6266 | タツモ | 235,612 | 1.58% | 3,995 | 4,350 | 3,990 | 4,350 | 891,400 | ▼ | -0.04% |
| 2024-04-16 | 6266 | タツモ | 253,729 | 1.71% | 4,300 | 4,345 | 4,100 | 4,100 | 658,000 | ▲ | 0.12% |
| 2024-04-17 | 6266 | タツモ | 252,046 | 1.69% | 4,240 | 4,490 | 4,175 | 4,370 | 832,600 | ▼ | -0.02% |
| 2024-04-18 | 6266 | タツモ | 152,839 | 1.03% | 4,170 | 4,480 | 4,050 | 4,480 | 917,200 | ▼ | -0.65% |
| 2024-04-22 | 6266 | タツモ | 169,674 | 1.14% | 3,890 | 3,920 | 3,605 | 3,725 | 970,900 | ▲ | 0.10% |
| 2024-04-23 | 6266 | タツモ | 195,904 | 1.32% | 3,795 | 3,795 | 3,530 | 3,595 | 728,900 | ▲ | 0.18% |
| 2024-04-24 | 6266 | タツモ | 94,801 | 0.63% | 3,680 | 3,960 | 3,680 | 3,890 | 936,200 | ▼ | -0.69% |
| 2024-04-26 | 6266 | タツモ | 77,747 | 0.52% | 3,705 | 3,875 | 3,645 | 3,755 | 440,300 | ▼ | -0.10% |
| 2024-05-01 | 6266 | タツモ | 102,959 | 0.69% | 3,740 | 3,905 | 3,735 | 3,800 | 416,200 | ▲ | 0.16% |
| 2024-05-02 | 6266 | タツモ | 86,765 | 0.58% | 3,750 | 3,920 | 3,735 | 3,920 | 456,000 | ▼ | -0.10% |
| 2024-05-07 | 6266 | タツモ | 93,364 | 0.62% | 4,035 | 4,170 | 3,975 | 4,110 | 650,500 | ▲ | 0.04% |
| 2024-05-08 | 6266 | タツモ | 113,924 | 0.76% | 4,065 | 4,270 | 4,050 | 4,195 | 650,600 | ▲ | 0.14% |
| 2024-05-09 | 6266 | タツモ | 136,026 | 0.91% | 4,125 | 4,215 | 4,085 | 4,115 | 464,800 | ▲ | 0.15% |
| 2024-05-10 | 6266 | タツモ | 109,847 | 0.74% | 4,115 | 4,240 | 4,085 | 4,195 | 550,200 | ▼ | -0.17% |
| 2024-05-13 | 6266 | タツモ | 52,901 | 0.35% | 4,240 | 4,470 | 4,195 | 4,470 | 789,000 | ▼ | -0.39% |
| 2024-05-14 | 6266 | タツモ | 79,571 | 0.53% | 4,400 | 4,470 | 4,125 | 4,170 | 842,200 | ▲ | 0.18% |
| 2024-05-15 | 6266 | タツモ | 99,043 | 0.66% | 4,040 | 4,380 | 3,750 | 3,750 | 1,212,200 | ▲ | 0.13% |
| 2024-05-16 | 6266 | タツモ | 187,576 | 1.26% | 3,860 | 3,970 | 3,690 | 3,705 | 832,700 | ▲ | 0.60% |
| 2024-05-20 | 6266 | タツモ | 172,115 | 1.15% | 3,605 | 3,700 | 3,600 | 3,685 | 503,100 | ▼ | -0.11% |
| 2024-05-21 | 6266 | タツモ | 135,065 | 0.90% | 3,735 | 3,900 | 3,710 | 3,795 | 606,500 | ▼ | -0.24% |
| 2024-05-22 | 6266 | タツモ | 167,486 | 1.12% | 3,805 | 3,815 | 3,585 | 3,585 | 618,400 | ▲ | 0.22% |
| 2024-05-23 | 6266 | タツモ | 154,780 | 1.04% | 3,705 | 3,745 | 3,590 | 3,640 | 438,400 | ▼ | -0.08% |
| 2024-05-24 | 6266 | タツモ | 179,984 | 1.21% | 3,595 | 3,725 | 3,585 | 3,600 | 315,200 | ▲ | 0.16% |
| 2024-05-28 | 6266 | タツモ | 161,425 | 1.08% | 3,600 | 3,685 | 3,580 | 3,640 | 264,600 | ▼ | -0.12% |
| 2024-05-29 | 6266 | タツモ | 179,649 | 1.21% | 3,640 | 3,655 | 3,470 | 3,475 | 504,900 | ▲ | 0.12% |
| 2024-05-30 | 6266 | タツモ | 174,553 | 1.17% | 3,395 | 3,530 | 3,380 | 3,465 | 297,200 | ▼ | -0.04% |
| 2024-05-31 | 6266 | タツモ | 157,746 | 1.06% | 3,495 | 3,635 | 3,480 | 3,615 | 397,200 | ▼ | -0.10% |
| 2024-06-04 | 6266 | タツモ | 170,245 | 1.14% | 3,610 | 3,660 | 3,590 | 3,600 | 243,800 | ▲ | 0.07% |
| 2024-06-06 | 6266 | タツモ | 116,056 | 0.78% | 3,630 | 3,775 | 3,615 | 3,765 | 550,900 | ▼ | -0.35% |
| 2024-06-07 | 6266 | タツモ | 93,124 | 0.62% | 3,750 | 3,860 | 3,695 | 3,755 | 526,700 | ▼ | -0.16% |
| 2024-06-10 | 6266 | タツモ | 57,305 | 0.38% | 3,730 | 3,770 | 3,640 | 3,665 | 272,700 | ▼ | -0.24% |
| 2024-06-11 | 6266 | タツモ | 77,750 | 0.52% | 3,690 | 3,690 | 3,610 | 3,620 | 227,000 | ▲ | 0.14% |
| 2024-06-12 | 6266 | タツモ | 71,149 | 0.47% | 3,600 | 3,710 | 3,595 | 3,655 | 179,200 | ▼ | -0.05% |
| 2024-06-13 | 6266 | タツモ | 126,452 | 0.85% | 3,720 | 3,730 | 3,510 | 3,510 | 364,200 | ▲ | 0.38% |
| 2024-06-14 | 6266 | タツモ | 116,955 | 0.78% | 3,555 | 3,725 | 3,535 | 3,645 | 340,200 | ▼ | -0.06% |
| 2024-06-17 | 6266 | タツモ | 121,084 | 0.81% | 3,590 | 3,600 | 3,515 | 3,560 | 168,300 | ▲ | 0.03% |
| 2024-06-18 | 6266 | タツモ | 134,790 | 0.90% | 3,560 | 3,580 | 3,490 | 3,500 | 225,200 | ▲ | 0.08% |
| 2024-06-20 | 6266 | タツモ | 150,874 | 1.01% | 3,415 | 3,490 | 3,405 | 3,470 | 133,200 | ▲ | 0.10% |
| 2024-06-24 | 6266 | タツモ | 168,378 | 1.13% | 3,390 | 3,470 | 3,375 | 3,435 | 124,700 | ▲ | 0.11% |
| 2024-06-26 | 6266 | タツモ | 150,081 | 1.01% | 3,560 | 3,630 | 3,545 | 3,620 | 214,000 | ▼ | -0.11% |
| 2024-06-28 | 6266 | タツモ | 173,706 | 1.17% | 3,605 | 3,630 | 3,550 | 3,575 | 159,000 | ▲ | 0.15% |
| 2024-07-01 | 6266 | タツモ | 199,319 | 1.34% | 3,600 | 3,605 | 3,475 | 3,505 | 211,200 | ▲ | 0.17% |
| 2024-07-02 | 6266 | タツモ | 210,920 | 1.42% | 3,475 | 3,535 | 3,460 | 3,485 | 188,500 | ▲ | 0.07% |
| 2024-07-03 | 6266 | タツモ | 223,323 | 1.50% | 3,485 | 3,505 | 3,400 | 3,440 | 247,900 | ▲ | 0.08% |
| 2024-07-04 | 6266 | タツモ | 247,750 | 1.66% | 3,485 | 3,490 | 3,370 | 3,385 | 225,700 | ▲ | 0.15% |
| 2024-07-04 | 6266 | タツモ | 247,750 | 1.66% | 3,485 | 3,490 | 3,370 | 3,385 | 225,700 | ▲ | 0.15% |
| 2024-07-08 | 6266 | タツモ | 235,064 | 1.58% | 3,500 | 3,620 | 3,480 | 3,580 | 463,800 | ▼ | -0.07% |
| 2024-07-09 | 6266 | タツモ | 149,352 | 1.00% | 3,635 | 3,780 | 3,605 | 3,640 | 696,700 | ▼ | -0.58% |
| 2024-07-10 | 6266 | タツモ | 107,637 | 0.72% | 3,605 | 3,685 | 3,545 | 3,585 | 253,200 | ▼ | -0.28% |
| 2024-07-16 | 6266 | タツモ | 98,192 | 0.66% | 3,500 | 3,585 | 3,460 | 3,575 | 178,200 | ▼ | -0.05% |
| 2024-07-18 | 6266 | タツモ | 130,682 | 0.88% | 3,470 | 3,475 | 3,355 | 3,355 | 505,500 | ▲ | 0.21% |
| 2024-07-22 | 6266 | タツモ | 135,769 | 0.91% | 3,400 | 3,425 | 3,305 | 3,355 | 240,900 | ▲ | 0.03% |
| 2024-07-23 | 6266 | タツモ | 128,465 | 0.86% | 3,405 | 3,445 | 3,325 | 3,360 | 221,100 | ▼ | -0.05% |
| 2024-07-24 | 6266 | タツモ | 97,450 | 0.65% | 3,335 | 3,380 | 3,225 | 3,235 | 269,800 | ▼ | -0.20% |
| 2024-07-30 | 6266 | タツモ | 147,787 | 0.99% | 3,235 | 3,270 | 3,115 | 3,235 | 371,200 | ▲ | 0.34% |
| 2024-07-31 | 6266 | タツモ | 157,988 | 1.06% | 3,130 | 3,155 | 2,954 | 3,130 | 703,700 | ▲ | 0.07% |
| 2024-08-01 | 6266 | タツモ | 147,894 | 0.99% | 3,150 | 3,195 | 2,957 | 2,957 | 475,400 | ▼ | -0.07% |
| 2024-08-05 | 6266 | タツモ | 71,265 | 0.48% | 2,385 | 2,479 | 2,226 | 2,240 | 589,300 | ▼ | -0.51% |
| 2024-08-07 | 6266 | タツモ | 115,404 | 0.77% | 2,589 | 2,920 | 2,580 | 2,827 | 494,000 | ▲ | 0.29% |
| 2024-08-08 | 6266 | タツモ | 134,661 | 0.90% | 2,796 | 2,869 | 2,650 | 2,705 | 250,900 | ▲ | 0.13% |
| 2024-08-13 | 6266 | タツモ | 130,758 | 0.88% | 3,030 | 3,145 | 2,997 | 3,020 | 659,400 | ▼ | -0.02% |
| 2024-08-14 | 6266 | タツモ | 117,964 | 0.79% | 3,030 | 3,185 | 3,010 | 3,145 | 321,700 | ▼ | -0.08% |
| 2024-08-15 | 6266 | タツモ | 162,565 | 1.09% | 3,145 | 3,210 | 3,060 | 3,065 | 412,900 | ▲ | 0.30% |
| 2024-08-16 | 6266 | タツモ | 112,667 | 0.75% | 3,150 | 3,270 | 3,100 | 3,265 | 466,400 | ▼ | -0.34% |
| 2024-08-19 | 6266 | タツモ | 123,002 | 0.82% | 3,270 | 3,370 | 3,245 | 3,245 | 316,500 | ▲ | 0.06% |
| 2024-08-20 | 6266 | タツモ | 90,207 | 0.60% | 3,310 | 3,435 | 3,300 | 3,400 | 341,100 | ▼ | -0.21% |
| 2024-08-21 | 6266 | タツモ | 128,209 | 0.86% | 3,390 | 3,405 | 3,305 | 3,310 | 254,500 | ▲ | 0.26% |
| 2024-08-22 | 6266 | タツモ | 107,780 | 0.72% | 3,415 | 3,585 | 3,380 | 3,490 | 518,600 | ▼ | -0.14% |
| 2024-08-23 | 6266 | タツモ | 123,467 | 0.83% | 3,445 | 3,480 | 3,370 | 3,445 | 259,900 | ▲ | 0.10% |
| 2024-09-13 | 6266 | タツモ | 115,929 | 0.78% | 2,692 | 2,730 | 2,588 | 2,623 | 341,000 | ▲ | 0.16% |
| 2024-09-18 | 6266 | タツモ | 119,069 | 0.80% | 2,557 | 2,569 | 2,500 | 2,539 | 166,000 | ▲ | 0.02% |
| 2024-09-19 | 6266 | タツモ | 52,468 | 0.35% | 2,575 | 2,678 | 2,568 | 2,672 | 324,200 | ▼ | -0.45% |
| 2025-02-03 | 6266 | タツモ | 139,603 | 0.94% | 2,047 | 2,062 | 1,980 | 1,980 | 377,300 | ▲ | 0.59% |
| 2025-02-03 | 6266 | タツモ | 139,603 | 0.94% | 2,047 | 2,062 | 1,980 | 1,980 | 377,300 | ▲ | 0.59% |
| 2025-02-04 | 6266 | タツモ | 181,225 | 1.22% | 2,002 | 2,033 | 1,976 | 1,985 | 219,500 | ▲ | 0.28% |
| 2025-02-04 | 6266 | タツモ | 181,225 | 1.22% | 2,002 | 2,033 | 1,976 | 1,985 | 219,500 | ▲ | 0.28% |
| 2025-02-06 | 6266 | タツモ | 193,738 | 1.30% | 1,996 | 2,033 | 1,992 | 2,031 | 109,400 | ▲ | 0.08% |
| 2025-02-06 | 6266 | タツモ | 193,738 | 1.30% | 1,996 | 2,033 | 1,992 | 2,031 | 109,400 | ▲ | 0.08% |
| 2025-02-12 | 6266 | タツモ | 299,352 | 2.01% | 2,175 | 2,199 | 2,053 | 2,086 | 664,700 | ▲ | 0.70% |
| 2025-02-12 | 6266 | タツモ | 299,352 | 2.01% | 2,175 | 2,199 | 2,053 | 2,086 | 664,700 | ▲ | 0.70% |
| 2025-02-13 | 6266 | タツモ | 341,305 | 2.29% | 2,080 | 2,150 | 2,056 | 2,117 | 331,600 | ▲ | 0.28% |
| 2025-02-17 | 6266 | タツモ | 129,293 | 0.87% | 2,194 | 2,431 | 2,188 | 2,384 | 1,329,900 | ▼ | -1.42% |
| 2025-02-18 | 6266 | タツモ | 109,088 | 0.73% | 2,380 | 2,413 | 2,285 | 2,306 | 458,300 | ▼ | -0.14% |
| 2025-02-19 | 6266 | タツモ | 88,578 | 0.59% | 2,310 | 2,351 | 2,273 | 2,334 | 212,800 | ▼ | -0.14% |
| 2025-02-20 | 6266 | タツモ | 99,458 | 0.67% | 2,369 | 2,385 | 2,287 | 2,290 | 252,500 | ▲ | 0.08% |
| 2025-02-25 | 6266 | タツモ | 112,148 | 0.75% | 2,200 | 2,308 | 2,200 | 2,260 | 310,500 | ▲ | 0.07% |
| 2025-02-27 | 6266 | タツモ | 103,525 | 0.69% | 2,307 | 2,525 | 2,305 | 2,508 | 704,400 | ▼ | -0.06% |
| 2025-02-28 | 6266 | タツモ | 216,480 | 1.45% | 2,436 | 2,451 | 2,260 | 2,323 | 673,900 | ▲ | 0.76% |
| 2025-03-03 | 6266 | タツモ | 182,410 | 1.22% | 2,370 | 2,396 | 2,236 | 2,242 | 473,100 | ▼ | -0.23% |
| 2025-03-04 | 6266 | タツモ | 195,783 | 1.31% | 2,199 | 2,207 | 2,139 | 2,172 | 225,700 | ▲ | 0.09% |
| 2025-03-05 | 6266 | タツモ | 219,671 | 1.48% | 2,200 | 2,224 | 2,160 | 2,163 | 163,700 | ▲ | 0.16% |
| 2025-03-06 | 6266 | タツモ | 248,765 | 1.67% | 2,162 | 2,185 | 2,111 | 2,115 | 225,700 | ▲ | 0.18% |
| 2025-03-12 | 6266 | タツモ | 373,317 | 2.51% | 2,068 | 2,104 | 2,058 | 2,096 | 326,200 | ▲ | 0.83% |
| 2025-03-17 | 6266 | タツモ | 401,123 | 2.70% | 2,220 | 2,237 | 2,158 | 2,159 | 150,300 | ▲ | 0.19% |
| 2025-03-19 | 6266 | タツモ | 418,843 | 2.82% | 2,138 | 2,141 | 2,080 | 2,083 | 277,300 | ▲ | 0.11% |
| 2025-03-27 | 6266 | タツモ | 430,568 | 2.90% | 2,047 | 2,050 | 2,005 | 2,015 | 184,200 | ▲ | 0.08% |
| 2025-04-08 | 6266 | タツモ | 427,255 | 2.87% | 1,435 | 1,539 | 1,435 | 1,502 | 304,100 | ▼ | -0.02% |
| 2025-04-09 | 6266 | タツモ | 460,165 | 3.10% | 1,441 | 1,457 | 1,395 | 1,441 | 264,900 | ▲ | 0.23% |
| 2025-04-10 | 6266 | タツモ | 478,292 | 3.22% | 1,661 | 1,661 | 1,570 | 1,602 | 256,200 | ▲ | 0.12% |
| 2025-04-11 | 6266 | タツモ | 499,392 | 3.36% | 1,556 | 1,662 | 1,519 | 1,653 | 254,800 | ▲ | 0.13% |
| 2024-06-25 | 6268 | ナブテスコ | 627,060 | 0.51% | 2,712 | 2,794 | 2,705 | 2,778 | 571,600 | ▲ | 0.09% |
| 2024-07-03 | 6268 | ナブテスコ | 562,824 | 0.46% | 2,720 | 2,752 | 2,717 | 2,749 | 698,000 | ▼ | -0.04% |
| 2024-12-17 | 6268 | ナブテスコ | 605,569 | 0.50% | 2,763 | 2,796 | 2,742 | 2,757 | 975,100 | ▲ | 0.09% |
| 2024-12-18 | 6268 | ナブテスコ | 576,563 | 0.47% | 2,755 | 2,767 | 2,729 | 2,757 | 559,600 | ▼ | -0.03% |
| 2024-04-15 | 6279 | 瑞光 | 152,200 | 0.52% | 1,060 | 1,079 | 1,048 | 1,060 | 76,500 | ▲ | 0.12% |
| 2024-04-30 | 6279 | 瑞光 | 142,600 | 0.49% | 1,013 | 1,015 | 1,001 | 1,013 | 61,800 | ▼ | -0.03% |
| 2024-05-31 | 6279 | 瑞光 | 149,000 | 0.51% | 1,060 | 1,065 | 1,050 | 1,059 | 39,200 | ▲ | 0.02% |
| 2024-06-06 | 6279 | 瑞光 | 177,100 | 0.61% | 1,044 | 1,044 | 1,010 | 1,011 | 38,600 | ▲ | 0.09% |
| 2024-06-25 | 6279 | 瑞光 | 163,400 | 0.56% | 1,082 | 1,108 | 1,073 | 1,083 | 93,000 | ▼ | -0.04% |
| 2024-10-04 | 6279 | 瑞光 | 140,700 | 0.48% | 1,180 | 1,260 | 1,171 | 1,219 | 107,900 | ▼ | -0.08% |
| 2024-03-01 | 6298 | ワイエイシイ | 53,609 | 0.54% | 2,308 | 2,354 | 2,304 | 2,354 | 138,500 | ▼ | -0.14% |
| 2024-03-05 | 6298 | ワイエイシイ | 42,487 | 0.43% | 2,379 | 2,440 | 2,368 | 2,424 | 177,600 | ▼ | -0.11% |
| 2024-07-31 | 6298 | ワイエイシイ | 50,016 | 0.51% | 2,168 | 2,222 | 2,131 | 2,217 | 118,000 | ▲ | 0.09% |
| 2024-08-02 | 6298 | ワイエイシイ | 39,910 | 0.40% | 1,971 | 1,974 | 1,846 | 1,856 | 306,600 | ▼ | -0.10% |
| 2024-08-13 | 6298 | ワイエイシイ | 78,261 | 0.80% | 1,840 | 1,883 | 1,813 | 1,857 | 236,700 | ▲ | 0.34% |
| 2024-08-14 | 6298 | ワイエイシイ | 36,731 | 0.37% | 1,785 | 1,949 | 1,772 | 1,937 | 329,200 | ▼ | -0.43% |
| 2024-09-06 | 6298 | ワイエイシイ | 58,174 | 0.59% | 2,097 | 2,114 | 2,029 | 2,040 | 157,800 | ▲ | 0.13% |
| 2024-09-17 | 6298 | ワイエイシイ | 52,547 | 0.53% | 2,060 | 2,060 | 1,976 | 1,998 | 118,900 | ▲ | 0.08% |
| 2024-09-24 | 6298 | ワイエイシイ | 60,868 | 0.62% | 2,248 | 2,289 | 2,204 | 2,208 | 224,100 | ▲ | 0.08% |
| 2024-09-25 | 6298 | ワイエイシイ | 83,476 | 0.85% | 2,191 | 2,209 | 2,172 | 2,178 | 128,100 | ▲ | 0.23% |
| 2024-09-26 | 6298 | ワイエイシイ | 65,826 | 0.67% | 2,205 | 2,271 | 2,204 | 2,258 | 168,600 | ▼ | -0.17% |
| 2024-09-27 | 6298 | ワイエイシイ | 70,865 | 0.72% | 2,273 | 2,297 | 2,237 | 2,275 | 113,800 | ▲ | 0.04% |
| 2024-10-02 | 6298 | ワイエイシイ | 83,125 | 0.85% | 2,208 | 2,257 | 2,202 | 2,213 | 155,200 | ▲ | 0.13% |
| 2024-10-03 | 6298 | ワイエイシイ | 69,057 | 0.70% | 2,260 | 2,321 | 2,230 | 2,292 | 150,800 | ▼ | -0.15% |
| 2024-10-10 | 6298 | ワイエイシイ | 80,911 | 0.82% | 2,237 | 2,241 | 2,199 | 2,203 | 76,400 | ▲ | 0.12% |
| 2024-10-11 | 6298 | ワイエイシイ | 74,798 | 0.76% | 2,201 | 2,240 | 2,200 | 2,207 | 87,400 | ▼ | -0.05% |
| 2024-10-21 | 6298 | ワイエイシイ | 65,206 | 0.66% | 2,265 | 2,296 | 2,264 | 2,288 | 54,000 | ▼ | -0.09% |
| 2024-10-22 | 6298 | ワイエイシイ | 72,410 | 0.74% | 2,293 | 2,293 | 2,221 | 2,223 | 59,800 | ▲ | 0.07% |
| 2024-10-28 | 6298 | ワイエイシイ | 65,312 | 0.66% | 2,116 | 2,187 | 2,106 | 2,170 | 63,500 | ▼ | -0.07% |
| 2024-10-29 | 6298 | ワイエイシイ | 68,617 | 0.70% | 2,170 | 2,193 | 2,150 | 2,190 | 42,100 | ▲ | 0.03% |
| 2024-10-31 | 6298 | ワイエイシイ | 62,901 | 0.64% | 2,228 | 2,253 | 2,179 | 2,209 | 112,100 | ▼ | -0.05% |
| 2024-11-01 | 6298 | ワイエイシイ | 70,014 | 0.71% | 2,159 | 2,159 | 2,075 | 2,076 | 134,900 | ▲ | 0.06% |
| 2024-11-05 | 6298 | ワイエイシイ | 63,914 | 0.65% | 2,083 | 2,117 | 2,077 | 2,114 | 64,000 | ▼ | -0.05% |
| 2024-11-13 | 6298 | ワイエイシイ | 68,642 | 0.70% | 2,180 | 2,191 | 2,145 | 2,151 | 52,900 | ▲ | 0.04% |
| 2024-11-14 | 6298 | ワイエイシイ | 79,345 | 0.81% | 2,170 | 2,180 | 2,085 | 2,085 | 92,000 | ▲ | 0.11% |
| 2024-11-15 | 6298 | ワイエイシイ | 62,081 | 0.63% | 1,978 | 2,037 | 1,876 | 1,920 | 399,900 | ▼ | -0.18% |
| 2024-11-18 | 6298 | ワイエイシイ | 55,581 | 0.56% | 1,880 | 1,937 | 1,879 | 1,888 | 101,600 | ▼ | -0.06% |
| 2024-11-19 | 6298 | ワイエイシイ | 66,272 | 0.67% | 1,888 | 1,937 | 1,875 | 1,914 | 92,500 | ▲ | 0.10% |
| 2024-11-20 | 6298 | ワイエイシイ | 74,946 | 0.76% | 1,939 | 1,971 | 1,905 | 1,960 | 119,100 | ▲ | 0.08% |
| 2024-11-21 | 6298 | ワイエイシイ | 78,787 | 0.80% | 1,960 | 1,970 | 1,907 | 1,907 | 85,800 | ▲ | 0.04% |
| 2024-11-25 | 6298 | ワイエイシイ | 93,968 | 0.96% | 2,003 | 2,007 | 1,937 | 1,937 | 149,700 | ▲ | 0.15% |
| 2024-11-26 | 6298 | ワイエイシイ | 99,716 | 1.02% | 1,935 | 1,956 | 1,866 | 1,872 | 118,400 | ▲ | 0.06% |
| 2024-11-28 | 6298 | ワイエイシイ | 93,919 | 0.96% | 1,846 | 1,926 | 1,846 | 1,899 | 106,600 | ▼ | -0.06% |
| 2024-12-03 | 6298 | ワイエイシイ | 84,978 | 0.87% | 1,930 | 1,969 | 1,930 | 1,954 | 81,100 | ▼ | -0.08% |
| 2024-12-10 | 6298 | ワイエイシイ | 77,530 | 0.79% | 1,884 | 1,906 | 1,837 | 1,883 | 107,700 | ▼ | -0.07% |
| 2024-12-18 | 6298 | ワイエイシイ | 55,479 | 0.56% | 1,800 | 1,838 | 1,792 | 1,812 | 198,700 | ▼ | -0.23% |
| 2024-12-30 | 6298 | ワイエイシイ | 91,514 | 0.46% | 936 | 971 | 936 | 964 | 114,100 | ▼ | -0.10% |
| 2025-01-08 | 6298 | ワイエイシイ | 119,163 | 0.61% | 987 | 1,053 | 984 | 1,023 | 664,100 | ▲ | 0.14% |
| 2025-01-09 | 6298 | ワイエイシイ | 116,189 | 0.59% | 1,023 | 1,026 | 982 | 996 | 308,300 | ▼ | -0.02% |
| 2025-01-20 | 6298 | ワイエイシイ | 95,542 | 0.48% | 928 | 953 | 928 | 948 | 85,600 | ▼ | -0.10% |
| 2025-01-30 | 6298 | ワイエイシイ | 98,263 | 0.50% | 913 | 914 | 904 | 913 | 132,100 | ▲ | 0.02% |
| 2025-01-30 | 6298 | ワイエイシイ | 98,263 | 0.50% | 913 | 914 | 904 | 913 | 132,100 | ▲ | 0.02% |
| 2025-02-25 | 6298 | ワイエイシイ | 118,659 | 0.60% | 981 | 1,000 | 974 | 977 | 81,100 | ▲ | 0.09% |
| 2025-02-26 | 6298 | ワイエイシイ | 116,668 | 0.59% | 958 | 970 | 950 | 966 | 96,400 | ▼ | -0.01% |
| 2025-02-27 | 6298 | ワイエイシイ | 118,267 | 0.60% | 977 | 987 | 972 | 987 | 51,900 | ▲ | 0.01% |
| 2025-02-28 | 6298 | ワイエイシイ | 117,080 | 0.59% | 972 | 981 | 941 | 945 | 88,600 | ▼ | -0.01% |
| 2025-03-10 | 6298 | ワイエイシイ | 126,452 | 0.64% | 935 | 935 | 916 | 918 | 89,400 | ▲ | 0.05% |
| 2025-03-13 | 6298 | ワイエイシイ | 156,163 | 0.80% | 908 | 913 | 895 | 896 | 66,700 | ▲ | 0.16% |
| 2025-03-14 | 6298 | ワイエイシイ | 148,803 | 0.76% | 890 | 914 | 890 | 909 | 81,700 | ▼ | -0.04% |
| 2025-03-18 | 6298 | ワイエイシイ | 172,797 | 0.88% | 912 | 917 | 906 | 910 | 76,200 | ▲ | 0.12% |
| 2025-03-27 | 6298 | ワイエイシイ | 155,051 | 0.79% | 945 | 956 | 930 | 956 | 101,700 | ▼ | -0.08% |
| 2025-03-28 | 6298 | ワイエイシイ | 161,251 | 0.82% | 937 | 945 | 914 | 916 | 77,000 | ▲ | 0.02% |
| 2025-04-03 | 6298 | ワイエイシイ | 176,830 | 0.90% | 777 | 810 | 776 | 810 | 144,900 | ▲ | 0.08% |
| 2025-04-04 | 6298 | ワイエイシイ | 119,175 | 0.61% | 780 | 786 | 717 | 740 | 318,100 | ▼ | -0.29% |
| 2025-04-07 | 6298 | ワイエイシイ | 105,003 | 0.53% | 625 | 648 | 615 | 623 | 440,100 | ▼ | -0.07% |
| 2025-04-08 | 6298 | ワイエイシイ | 86,100 | 0.44% | 660 | 707 | 660 | 693 | 214,600 | ▼ | -0.09% |
| 2025-04-09 | 6298 | ワイエイシイ | 104,569 | 0.53% | 663 | 665 | 621 | 641 | 265,900 | ▲ | 0.09% |
| 2025-04-15 | 6298 | ワイエイシイ | 125,444 | 0.64% | 726 | 750 | 722 | 742 | 115,000 | ▲ | 0.10% |
| 2024-03-26 | 6315 | ＴＯＷＡ | 167,201 | 0.66% | 9,720 | 10,080 | 9,670 | 9,690 | 2,273,700 | ▲ | 0.41% |
| 2024-03-27 | 6315 | ＴＯＷＡ | 214,555 | 0.85% | 9,580 | 9,860 | 9,510 | 9,670 | 1,562,200 | ▲ | 0.18% |
| 2024-03-28 | 6315 | ＴＯＷＡ | 192,898 | 0.77% | 9,580 | 10,120 | 9,500 | 9,980 | 2,564,000 | ▼ | -0.07% |
| 2024-03-29 | 6315 | ＴＯＷＡ | 39,441 | 0.15% | 10,030 | 10,670 | 9,920 | 10,670 | 3,063,800 | ▼ | -0.62% |
| 2024-04-01 | 6315 | ＴＯＷＡ | 166,204 | 0.66% | 10,670 | 10,960 | 10,070 | 10,210 | 3,353,000 | ▲ | 0.51% |
| 2024-04-02 | 6315 | ＴＯＷＡ | 84,102 | 0.33% | 10,250 | 10,640 | 10,180 | 10,300 | 2,452,700 | ▼ | -0.33% |
| 2024-04-05 | 6315 | ＴＯＷＡ | 134,297 | 0.53% | 10,120 | 10,190 | 9,630 | 9,740 | 3,554,000 | ▲ | 0.14% |
| 2024-04-08 | 6315 | ＴＯＷＡ | 182,086 | 0.72% | 9,890 | 9,970 | 9,600 | 9,710 | 2,439,000 | ▲ | 0.18% |
| 2024-04-09 | 6315 | ＴＯＷＡ | 118,081 | 0.47% | 9,750 | 10,040 | 9,670 | 9,800 | 3,196,000 | ▼ | -0.25% |
| 2024-04-10 | 6315 | ＴＯＷＡ | 211,782 | 0.84% | 9,800 | 9,800 | 9,470 | 9,620 | 2,336,300 | ▲ | 0.37% |
| 2024-04-11 | 6315 | ＴＯＷＡ | 149,738 | 0.59% | 9,360 | 9,700 | 9,300 | 9,700 | 1,794,000 | ▼ | -0.25% |
| 2024-04-15 | 6315 | ＴＯＷＡ | 200,559 | 0.80% | 10,100 | 10,500 | 10,100 | 10,390 | 2,336,300 | ▲ | 0.21% |
| 2024-04-16 | 6315 | ＴＯＷＡ | 258,509 | 1.03% | 10,150 | 10,290 | 9,780 | 9,840 | 2,236,900 | ▲ | 0.23% |
| 2024-04-17 | 6315 | ＴＯＷＡ | 229,758 | 0.91% | 10,000 | 10,820 | 9,920 | 10,520 | 4,512,400 | ▼ | -0.12% |
| 2024-04-18 | 6315 | ＴＯＷＡ | 105,409 | 0.42% | 10,300 | 11,110 | 9,860 | 11,110 | 5,607,000 | ▼ | -0.49% |
| 2024-04-19 | 6315 | ＴＯＷＡ | 244,461 | 0.97% | 10,680 | 10,720 | 9,420 | 9,650 | 6,793,700 | ▲ | 0.55% |
| 2024-04-22 | 6315 | ＴＯＷＡ | 259,477 | 1.03% | 9,350 | 9,650 | 8,940 | 9,250 | 3,962,600 | ▲ | 0.06% |
| 2024-04-24 | 6315 | ＴＯＷＡ | 357,667 | 1.42% | 9,270 | 9,410 | 9,110 | 9,110 | 2,619,200 | ▲ | 0.38% |
| 2024-04-25 | 6315 | ＴＯＷＡ | 383,560 | 1.53% | 8,960 | 9,200 | 8,800 | 8,900 | 2,316,100 | ▲ | 0.11% |
| 2024-04-26 | 6315 | ＴＯＷＡ | 527,985 | 2.10% | 9,160 | 9,360 | 8,990 | 9,240 | 2,577,600 | ▲ | 0.57% |
| 2024-04-30 | 6315 | ＴＯＷＡ | 562,128 | 2.24% | 9,280 | 9,370 | 9,130 | 9,300 | 1,811,200 | ▲ | 0.14% |
| 2024-05-01 | 6315 | ＴＯＷＡ | 596,568 | 2.38% | 9,230 | 9,710 | 9,190 | 9,530 | 2,329,900 | ▲ | 0.13% |
| 2024-05-02 | 6315 | ＴＯＷＡ | 657,592 | 2.62% | 9,590 | 10,040 | 9,510 | 9,810 | 3,216,400 | ▲ | 0.24% |
| 2024-05-07 | 6315 | ＴＯＷＡ | 684,987 | 2.73% | 10,220 | 10,700 | 10,220 | 10,610 | 3,142,300 | ▲ | 0.10% |
| 2024-05-08 | 6315 | ＴＯＷＡ | 743,342 | 2.96% | 10,590 | 11,180 | 10,570 | 11,030 | 3,805,000 | ▲ | 0.23% |
| 2024-05-09 | 6315 | ＴＯＷＡ | 788,266 | 3.14% | 11,070 | 11,390 | 10,790 | 10,940 | 3,211,200 | ▲ | 0.18% |
| 2024-05-10 | 6315 | ＴＯＷＡ | 744,059 | 2.97% | 10,800 | 11,280 | 10,760 | 11,130 | 2,451,500 | ▼ | -0.16% |
| 2024-05-13 | 6315 | ＴＯＷＡ | 655,056 | 2.61% | 11,720 | 13,490 | 11,220 | 13,450 | 10,073,600 | ▼ | -0.36% |
| 2024-05-15 | 6315 | ＴＯＷＡ | 561,654 | 2.24% | 12,770 | 12,950 | 12,150 | 12,880 | 4,951,600 | ▼ | -0.36% |
| 2024-05-16 | 6315 | ＴＯＷＡ | 543,799 | 2.17% | 13,500 | 13,690 | 12,830 | 13,180 | 5,089,300 | ▼ | -0.07% |
| 2024-05-17 | 6315 | ＴＯＷＡ | 465,101 | 1.85% | 13,170 | 13,540 | 12,860 | 13,380 | 4,534,900 | ▼ | -0.31% |
| 2024-05-21 | 6315 | ＴＯＷＡ | 515,207 | 2.05% | 13,960 | 13,980 | 13,130 | 13,260 | 4,286,000 | ▲ | 0.19% |
| 2024-05-22 | 6315 | ＴＯＷＡ | 387,608 | 1.54% | 13,260 | 13,600 | 13,060 | 13,540 | 3,951,600 | ▼ | -0.50% |
| 2024-05-23 | 6315 | ＴＯＷＡ | 276,797 | 1.10% | 14,140 | 14,560 | 13,940 | 14,010 | 7,303,600 | ▼ | -0.43% |
| 2024-05-24 | 6315 | ＴＯＷＡ | 250,792 | 1.00% | 13,620 | 14,150 | 13,450 | 13,530 | 4,673,200 | ▼ | -0.10% |
| 2024-05-27 | 6315 | ＴＯＷＡ | 320,643 | 1.28% | 13,000 | 13,410 | 12,940 | 13,130 | 3,269,500 | ▲ | 0.28% |
| 2024-05-28 | 6315 | ＴＯＷＡ | 272,945 | 1.08% | 13,000 | 13,070 | 12,650 | 12,990 | 3,253,700 | ▼ | -0.19% |
| 2024-05-29 | 6315 | ＴＯＷＡ | 246,609 | 0.98% | 13,150 | 13,180 | 12,540 | 12,560 | 2,629,100 | ▼ | -0.10% |
| 2024-05-30 | 6315 | ＴＯＷＡ | 220,360 | 0.87% | 12,430 | 12,540 | 11,970 | 12,020 | 2,934,700 | ▼ | -0.10% |
| 2024-05-31 | 6315 | ＴＯＷＡ | 186,281 | 0.74% | 11,900 | 11,990 | 11,580 | 11,920 | 2,847,800 | ▼ | -0.13% |
| 2024-06-03 | 6315 | ＴＯＷＡ | 141,511 | 0.56% | 12,040 | 12,060 | 11,450 | 11,640 | 2,690,500 | ▼ | -0.17% |
| 2024-06-05 | 6315 | ＴＯＷＡ | 32,544 | 0.12% | 11,050 | 11,160 | 10,680 | 10,710 | 2,963,600 | ▼ | -0.44% |
| 2024-06-21 | 6315 | ＴＯＷＡ | 166,465 | 0.66% | 10,920 | 10,990 | 10,520 | 10,670 | 2,549,800 | ▲ | 0.46% |
| 2024-06-24 | 6315 | ＴＯＷＡ | 132,288 | 0.52% | 10,470 | 10,890 | 10,440 | 10,800 | 1,852,900 | ▼ | -0.14% |
| 2024-06-25 | 6315 | ＴＯＷＡ | 78,674 | 0.31% | 10,550 | 10,860 | 10,470 | 10,810 | 1,532,600 | ▼ | -0.21% |
| 2024-07-01 | 6315 | ＴＯＷＡ | 145,253 | 0.57% | 11,330 | 11,500 | 10,940 | 10,990 | 1,982,000 | ▲ | 0.36% |
| 2024-07-02 | 6315 | ＴＯＷＡ | 120,785 | 0.48% | 11,000 | 11,050 | 10,860 | 10,930 | 1,114,200 | ▼ | -0.08% |
| 2024-07-17 | 6315 | ＴＯＷＡ | 138,764 | 0.55% | 10,580 | 10,600 | 10,110 | 10,130 | 2,059,000 | ▲ | 0.14% |
| 2024-07-18 | 6315 | ＴＯＷＡ | 39,659 | 0.15% | 9,650 | 9,760 | 9,360 | 9,570 | 3,426,900 | ▼ | -0.40% |
| 2024-07-25 | 6315 | ＴＯＷＡ | 132,193 | 0.52% | 8,770 | 8,800 | 8,460 | 8,610 | 2,285,600 | ▲ | 0.30% |
| 2024-07-26 | 6315 | ＴＯＷＡ | 155,293 | 0.62% | 8,470 | 8,610 | 8,360 | 8,500 | 2,248,200 | ▲ | 0.09% |
| 2024-07-29 | 6315 | ＴＯＷＡ | 184,440 | 0.73% | 8,650 | 8,770 | 8,290 | 8,380 | 1,978,300 | ▲ | 0.10% |
| 2024-07-30 | 6315 | ＴＯＷＡ | 146,859 | 0.58% | 8,380 | 8,440 | 8,170 | 8,340 | 1,538,300 | ▼ | -0.15% |
| 2024-08-01 | 6315 | ＴＯＷＡ | 523,854 | 2.09% | 8,870 | 8,990 | 7,880 | 7,980 | 2,908,700 | ▲ | 1.50% |
| 2024-08-02 | 6315 | ＴＯＷＡ | 499,697 | 1.99% | 7,400 | 7,470 | 7,070 | 7,070 | 2,640,300 | ▼ | -0.09% |
| 2024-08-05 | 6315 | ＴＯＷＡ | 544,647 | 2.17% | 6,220 | 6,280 | 5,570 | 5,570 | 3,120,600 | ▲ | 0.17% |
| 2024-08-06 | 6315 | ＴＯＷＡ | 434,887 | 1.73% | 6,000 | 6,200 | 5,840 | 6,070 | 2,933,200 | ▼ | -0.43% |
| 2024-08-07 | 6315 | ＴＯＷＡ | 0 | 0.00% | 5,870 | 6,830 | 5,860 | 6,740 | 4,542,000 | ▼ | -1.73% |
| 2024-08-09 | 6315 | ＴＯＷＡ | 210,316 | 0.83% | 6,870 | 6,940 | 5,840 | 6,170 | 5,089,400 | ▲ | 0.83% |
| 2024-08-13 | 6315 | ＴＯＷＡ | 243,426 | 0.97% | 6,470 | 6,780 | 6,430 | 6,580 | 2,517,500 | ▲ | 0.14% |
| 2024-08-15 | 6315 | ＴＯＷＡ | 342,472 | 1.36% | 6,930 | 7,540 | 6,800 | 7,360 | 3,713,300 | ▲ | 0.39% |
| 2024-08-16 | 6315 | ＴＯＷＡ | 435,086 | 1.73% | 7,660 | 7,800 | 7,400 | 7,700 | 3,973,700 | ▲ | 0.36% |
| 2024-08-19 | 6315 | ＴＯＷＡ | 510,598 | 2.03% | 7,650 | 7,980 | 7,490 | 7,490 | 2,954,900 | ▲ | 0.29% |
| 2024-08-20 | 6315 | ＴＯＷＡ | 423,624 | 1.69% | 7,640 | 7,760 | 7,550 | 7,730 | 2,141,000 | ▼ | -0.33% |
| 2024-08-22 | 6315 | ＴＯＷＡ | 492,678 | 1.96% | 7,490 | 7,570 | 7,240 | 7,350 | 1,714,400 | ▲ | 0.27% |
| 2024-08-23 | 6315 | ＴＯＷＡ | 412,851 | 1.64% | 7,240 | 7,320 | 7,140 | 7,260 | 1,561,400 | ▼ | -0.32% |
| 2024-08-29 | 6315 | ＴＯＷＡ | 240,363 | 0.95% | 6,750 | 7,100 | 6,690 | 6,960 | 3,016,700 | ▼ | -0.18% |
| 2024-08-30 | 6315 | ＴＯＷＡ | 292,083 | 1.16% | 7,060 | 7,700 | 6,900 | 7,440 | 5,130,100 | ▲ | 0.20% |
| 2024-09-02 | 6315 | ＴＯＷＡ | 381,675 | 1.52% | 7,630 | 7,650 | 7,280 | 7,310 | 2,564,100 | ▲ | 0.36% |
| 2024-09-03 | 6315 | ＴＯＷＡ | 362,146 | 1.44% | 7,250 | 7,280 | 6,730 | 6,860 | 2,919,000 | ▼ | -0.08% |
| 2024-09-04 | 6315 | ＴＯＷＡ | 276,497 | 1.10% | 6,540 | 6,610 | 6,260 | 6,280 | 3,082,300 | ▼ | -0.33% |
| 2024-09-05 | 6315 | ＴＯＷＡ | 270,945 | 1.08% | 6,180 | 6,420 | 6,160 | 6,270 | 2,409,700 | ▼ | -0.02% |
| 2024-09-06 | 6315 | ＴＯＷＡ | 210,550 | 0.84% | 6,360 | 6,370 | 6,070 | 6,200 | 1,838,200 | ▼ | -0.24% |
| 2024-09-09 | 6315 | ＴＯＷＡ | 264,438 | 1.05% | 5,800 | 6,020 | 5,750 | 5,950 | 2,362,700 | ▲ | 0.21% |
| 2024-09-11 | 6315 | ＴＯＷＡ | 250,401 | 0.99% | 5,880 | 5,970 | 5,640 | 5,750 | 1,814,100 | ▼ | -0.06% |
| 2024-09-13 | 6315 | ＴＯＷＡ | 106,740 | 0.42% | 6,030 | 6,210 | 5,950 | 6,020 | 1,652,200 | ▼ | -0.13% |
| 2024-09-17 | 6315 | ＴＯＷＡ | 138,187 | 0.55% | 5,960 | 6,010 | 5,690 | 5,780 | 1,347,900 | ▲ | 0.13% |
| 2024-09-18 | 6315 | ＴＯＷＡ | 165,444 | 0.66% | 5,880 | 5,890 | 5,750 | 5,850 | 1,158,500 | ▲ | 0.10% |
| 2024-09-19 | 6315 | ＴＯＷＡ | 207,968 | 0.83% | 5,990 | 6,060 | 5,830 | 5,830 | 1,726,100 | ▲ | 0.16% |
| 2024-09-24 | 6315 | ＴＯＷＡ | 282,681 | 1.12% | 6,090 | 6,120 | 5,860 | 5,880 | 1,059,800 | ▲ | 0.29% |
| 2024-09-25 | 6315 | ＴＯＷＡ | 238,930 | 0.95% | 5,850 | 6,050 | 5,780 | 5,960 | 1,015,900 | ▼ | -0.17% |
| 2024-09-26 | 6315 | ＴＯＷＡ | 50,300 | 0.20% | 6,210 | 6,700 | 6,210 | 6,700 | 2,498,300 | ▼ | -0.75% |
| 2024-10-01 | 6315 | ＴＯＷＡ | 635,155 | 0.84% | 2,230 | 2,283 | 2,197 | 2,200 | 4,932,600 | ▲ | 0.42% |
| 2024-10-02 | 6315 | ＴＯＷＡ | 241,896 | 0.32% | 2,145 | 2,152 | 2,065 | 2,073 | 3,648,000 | ▼ | -0.52% |
| 2024-10-10 | 6315 | ＴＯＷＡ | 513,734 | 0.68% | 2,082 | 2,145 | 2,023 | 2,035 | 3,164,300 | ▲ | 0.26% |
| 2024-10-11 | 6315 | ＴＯＷＡ | 585,658 | 0.77% | 2,036 | 2,041 | 1,992 | 1,998 | 2,025,700 | ▲ | 0.08% |
| 2024-10-15 | 6315 | ＴＯＷＡ | 233,035 | 0.31% | 2,044 | 2,231 | 2,044 | 2,202 | 7,335,900 | ▼ | -0.46% |
| 2024-11-08 | 6315 | ＴＯＷＡ | 1,103,402 | 1.46% | 1,899 | 1,957 | 1,800 | 1,800 | 11,380,700 | ▲ | 1.25% |
| 2024-11-11 | 6315 | ＴＯＷＡ | 1,179,451 | 1.56% | 1,797 | 1,876 | 1,781 | 1,860 | 6,563,500 | ▲ | 0.10% |
| 2024-11-12 | 6315 | ＴＯＷＡ | 853,907 | 1.13% | 1,850 | 1,856 | 1,790 | 1,802 | 4,824,900 | ▼ | -0.43% |
| 2024-11-13 | 6315 | ＴＯＷＡ | 809,093 | 1.07% | 1,799 | 1,811 | 1,706 | 1,712 | 5,307,900 | ▼ | -0.05% |
| 2024-11-18 | 6315 | ＴＯＷＡ | 644,780 | 0.85% | 1,640 | 1,726 | 1,637 | 1,661 | 3,515,200 | ▼ | -0.22% |
| 2024-11-19 | 6315 | ＴＯＷＡ | 403,750 | 0.53% | 1,641 | 1,661 | 1,602 | 1,623 | 4,626,800 | ▼ | -0.31% |
| 2024-11-20 | 6315 | ＴＯＷＡ | 291,997 | 0.38% | 1,632 | 1,665 | 1,582 | 1,610 | 4,690,000 | ▼ | -0.15% |
| 2024-12-05 | 6315 | ＴＯＷＡ | 425,923 | 0.56% | 1,560 | 1,576 | 1,512 | 1,516 | 3,461,000 | ▲ | 0.16% |
| 2024-12-06 | 6315 | ＴＯＷＡ | 309,996 | 0.41% | 1,514 | 1,519 | 1,486 | 1,491 | 4,111,500 | ▼ | -0.15% |
| 2025-01-09 | 6315 | ＴＯＷＡ | 436,522 | 0.58% | 1,921 | 1,924 | 1,780 | 1,820 | 22,128,100 | ▲ | 0.57% |
| 2025-01-10 | 6315 | ＴＯＷＡ | 647,653 | 0.86% | 1,809 | 1,895 | 1,790 | 1,839 | 14,819,400 | ▲ | 0.28% |
| 2025-01-14 | 6315 | ＴＯＷＡ | 399,595 | 0.53% | 1,800 | 1,834 | 1,713 | 1,750 | 13,179,500 | ▼ | -0.32% |
| 2025-01-15 | 6315 | ＴＯＷＡ | 60,464 | 0.08% | 1,760 | 1,772 | 1,667 | 1,677 | 8,772,400 | ▼ | -0.45% |
| 2025-02-07 | 6315 | ＴＯＷＡ | 725,181 | 0.96% | 1,657 | 1,857 | 1,650 | 1,752 | 27,896,700 | ▲ | 0.96% |
| 2025-02-07 | 6315 | ＴＯＷＡ | 725,181 | 0.96% | 1,657 | 1,857 | 1,650 | 1,752 | 27,896,700 | ▲ | 0.96% |
| 2025-02-10 | 6315 | ＴＯＷＡ | 649,455 | 0.86% | 1,744 | 1,790 | 1,720 | 1,772 | 7,897,900 | ▼ | -0.09% |
| 2025-02-10 | 6315 | ＴＯＷＡ | 649,455 | 0.86% | 1,744 | 1,790 | 1,720 | 1,772 | 7,897,900 | ▼ | -0.09% |
| 2025-02-12 | 6315 | ＴＯＷＡ | 580,597 | 0.77% | 1,770 | 1,775 | 1,682 | 1,739 | 7,803,700 | ▼ | -0.08% |
| 2025-02-12 | 6315 | ＴＯＷＡ | 580,597 | 0.77% | 1,770 | 1,775 | 1,682 | 1,739 | 7,803,700 | ▼ | -0.08% |
| 2025-02-13 | 6315 | ＴＯＷＡ | 427,104 | 0.56% | 1,732 | 1,808 | 1,727 | 1,785 | 5,530,900 | ▼ | -0.20% |
| 2025-02-14 | 6315 | ＴＯＷＡ | 512,584 | 0.68% | 1,815 | 1,893 | 1,764 | 1,847 | 8,702,900 | ▲ | 0.12% |
| 2025-02-17 | 6315 | ＴＯＷＡ | 778,798 | 1.03% | 1,848 | 1,848 | 1,689 | 1,700 | 8,697,400 | ▲ | 0.35% |
| 2025-02-18 | 6315 | ＴＯＷＡ | 643,656 | 0.85% | 1,705 | 1,752 | 1,705 | 1,714 | 5,021,900 | ▼ | -0.18% |
| 2025-02-21 | 6315 | ＴＯＷＡ | 699,690 | 0.93% | 1,608 | 1,621 | 1,580 | 1,602 | 3,977,200 | ▲ | 0.08% |
| 2025-02-25 | 6315 | ＴＯＷＡ | 590,598 | 0.78% | 1,562 | 1,669 | 1,560 | 1,612 | 5,285,300 | ▼ | -0.15% |
| 2025-02-26 | 6315 | ＴＯＷＡ | 622,141 | 0.82% | 1,600 | 1,624 | 1,580 | 1,601 | 3,347,000 | ▲ | 0.03% |
| 2025-03-07 | 6315 | ＴＯＷＡ | 712,102 | 0.94% | 1,451 | 1,475 | 1,443 | 1,461 | 1,964,300 | ▲ | 0.12% |
| 2025-03-11 | 6315 | ＴＯＷＡ | 802,924 | 1.06% | 1,474 | 1,572 | 1,447 | 1,572 | 4,880,200 | ▲ | 0.12% |
| 2025-03-12 | 6315 | ＴＯＷＡ | 739,175 | 0.98% | 1,539 | 1,547 | 1,506 | 1,523 | 3,329,800 | ▼ | -0.08% |
| 2025-03-13 | 6315 | ＴＯＷＡ | 648,939 | 0.86% | 1,543 | 1,590 | 1,520 | 1,527 | 3,056,700 | ▼ | -0.12% |
| 2025-03-14 | 6315 | ＴＯＷＡ | 588,407 | 0.78% | 1,540 | 1,593 | 1,528 | 1,589 | 2,451,100 | ▼ | -0.07% |
| 2025-03-17 | 6315 | ＴＯＷＡ | 652,606 | 0.86% | 1,605 | 1,619 | 1,553 | 1,560 | 3,118,900 | ▲ | 0.07% |
| 2025-03-19 | 6315 | ＴＯＷＡ | 729,788 | 0.97% | 1,529 | 1,541 | 1,501 | 1,501 | 1,610,400 | ▲ | 0.10% |
| 2025-03-21 | 6315 | ＴＯＷＡ | 352,571 | 0.46% | 1,500 | 1,694 | 1,497 | 1,687 | 9,427,700 | ▼ | -0.51% |
| 2024-09-26 | 6324 | ハーモニック | 553,086 | 0.57% | 3,180 | 3,365 | 3,165 | 3,360 | 795,500 | ▲ | 0.26% |
| 2024-10-09 | 6324 | ハーモニック | 448,399 | 0.46% | 3,150 | 3,195 | 3,100 | 3,145 | 549,600 | ▼ | -0.10% |
| 2024-12-11 | 6324 | ハーモニック | 513,281 | 0.53% | 2,368 | 2,642 | 2,333 | 2,582 | 3,614,700 | ▲ | 0.08% |
| 2024-12-12 | 6324 | ハーモニック | 369,908 | 0.38% | 2,499 | 2,795 | 2,447 | 2,579 | 4,498,600 | ▼ | -0.15% |
| 2024-12-20 | 6324 | ハーモニック | 575,462 | 0.59% | 2,710 | 2,847 | 2,666 | 2,771 | 3,570,500 | ▲ | 0.27% |
| 2024-12-23 | 6324 | ハーモニック | 661,183 | 0.68% | 2,839 | 3,200 | 2,777 | 3,200 | 4,110,700 | ▲ | 0.09% |
| 2024-12-26 | 6324 | ハーモニック | 758,418 | 0.78% | 3,205 | 3,465 | 3,160 | 3,365 | 1,623,800 | ▲ | 0.09% |
| 2024-12-27 | 6324 | ハーモニック | 634,328 | 0.65% | 3,420 | 3,445 | 3,320 | 3,405 | 910,800 | ▼ | -0.13% |
| 2025-01-06 | 6324 | ハーモニック | 741,455 | 0.76% | 3,460 | 3,835 | 3,400 | 3,640 | 3,973,500 | ▲ | 0.10% |
| 2025-01-08 | 6324 | ハーモニック | 612,764 | 0.63% | 3,920 | 4,100 | 3,650 | 3,680 | 3,739,500 | ▼ | -0.13% |
| 2025-01-14 | 6324 | ハーモニック | 514,985 | 0.53% | 3,865 | 3,935 | 3,685 | 3,775 | 2,620,600 | ▼ | -0.09% |
| 2025-01-15 | 6324 | ハーモニック | 438,605 | 0.45% | 3,800 | 3,900 | 3,705 | 3,730 | 1,529,300 | ▼ | -0.08% |
| 2024-03-01 | 6331 | 化工機 | 49,600 | 0.62% | 3,950 | 3,960 | 3,855 | 3,920 | 93,800 | ▲ | 0.10% |
| 2024-03-05 | 6331 | 化工機 | 44,100 | 0.55% | 3,970 | 4,130 | 3,960 | 4,105 | 211,400 | ▼ | -0.06% |
| 2024-03-06 | 6331 | 化工機 | 47,500 | 0.60% | 4,090 | 4,145 | 4,050 | 4,130 | 96,400 | ▲ | 0.04% |
| 2024-03-07 | 6331 | 化工機 | 47,200 | 0.59% | 4,165 | 4,170 | 3,995 | 4,005 | 102,200 | ▼ | -0.01% |
| 2024-03-13 | 6331 | 化工機 | 51,400 | 0.64% | 3,940 | 3,945 | 3,790 | 3,835 | 74,000 | ▲ | 0.05% |
| 2024-03-18 | 6331 | 化工機 | 43,700 | 0.55% | 4,035 | 4,175 | 3,985 | 3,990 | 131,000 | ▼ | -0.08% |
| 2024-03-22 | 6331 | 化工機 | 47,800 | 0.60% | 4,085 | 4,110 | 4,030 | 4,035 | 62,900 | ▲ | 0.04% |
| 2024-03-25 | 6331 | 化工機 | 56,700 | 0.71% | 4,015 | 4,070 | 3,985 | 3,985 | 52,200 | ▲ | 0.10% |
| 2024-03-27 | 6331 | 化工機 | 55,100 | 0.69% | 4,050 | 4,135 | 4,030 | 4,035 | 82,800 | ▼ | -0.02% |
| 2024-03-29 | 6331 | 化工機 | 55,600 | 0.70% | 4,055 | 4,150 | 4,055 | 4,125 | 54,700 | ▲ | 0.01% |
| 2024-04-01 | 6331 | 化工機 | 55,100 | 0.69% | 4,160 | 4,160 | 4,000 | 4,000 | 68,800 | ▼ | -0.01% |
| 2024-04-02 | 6331 | 化工機 | 55,600 | 0.70% | 4,000 | 4,000 | 3,845 | 3,850 | 82,800 | ▲ | 0.01% |
| 2024-04-03 | 6331 | 化工機 | 54,200 | 0.68% | 3,830 | 3,910 | 3,795 | 3,860 | 57,100 | ▼ | -0.01% |
| 2024-04-23 | 6331 | 化工機 | 45,717 | 0.57% | 3,765 | 3,770 | 3,675 | 3,710 | 71,400 | ▼ | -0.11% |
| 2024-04-25 | 6331 | 化工機 | 47,517 | 0.60% | 3,700 | 3,720 | 3,670 | 3,680 | 32,000 | ▲ | 0.03% |
| 2024-04-30 | 6331 | 化工機 | 40,296 | 0.50% | 3,755 | 3,930 | 3,755 | 3,895 | 119,000 | ▼ | -0.09% |
| 2024-05-13 | 6331 | 化工機 | 34,186 | 0.43% | 3,845 | 3,890 | 3,820 | 3,820 | 62,900 | ▼ | -0.07% |
| 2024-03-01 | 6337 | テセック | 94,700 | 1.63% | 2,315 | 2,337 | 2,315 | 2,320 | 58,100 | ▲ | 0.11% |
| 2024-03-04 | 6337 | テセック | 91,200 | 1.57% | 2,335 | 2,509 | 2,335 | 2,491 | 157,100 | ▼ | -0.05% |
| 2024-03-06 | 6337 | テセック | 95,700 | 1.65% | 2,409 | 2,465 | 2,391 | 2,465 | 36,100 | ▲ | 0.07% |
| 2024-03-07 | 6337 | テセック | 101,100 | 1.74% | 2,465 | 2,469 | 2,362 | 2,375 | 91,200 | ▲ | 0.09% |
| 2024-03-12 | 6337 | テセック | 96,300 | 1.66% | 2,300 | 2,341 | 2,300 | 2,319 | 27,700 | ▼ | -0.08% |
| 2024-03-15 | 6337 | テセック | 88,600 | 1.53% | 2,302 | 2,318 | 2,286 | 2,293 | 27,000 | ▼ | -0.12% |
| 2024-03-18 | 6337 | テセック | 86,100 | 1.48% | 2,298 | 2,325 | 2,290 | 2,322 | 19,500 | ▼ | -0.05% |
| 2024-03-19 | 6337 | テセック | 87,700 | 1.51% | 2,320 | 2,325 | 2,294 | 2,316 | 26,500 | ▲ | 0.03% |
| 2024-04-17 | 6337 | テセック | 96,000 | 1.66% | 2,267 | 2,267 | 2,183 | 2,183 | 56,200 | ▲ | 0.14% |
| 2024-04-19 | 6337 | テセック | 99,100 | 1.71% | 2,172 | 2,174 | 2,059 | 2,099 | 75,900 | ▲ | 0.05% |
| 2024-04-22 | 6337 | テセック | 97,800 | 1.69% | 2,099 | 2,099 | 2,045 | 2,061 | 44,100 | ▼ | -0.02% |
| 2024-04-24 | 6337 | テセック | 88,800 | 1.53% | 2,045 | 2,123 | 2,039 | 2,090 | 49,000 | ▼ | -0.15% |
| 2024-04-25 | 6337 | テセック | 84,900 | 1.46% | 2,070 | 2,091 | 2,045 | 2,051 | 24,200 | ▼ | -0.07% |
| 2024-04-26 | 6337 | テセック | 86,900 | 1.50% | 2,042 | 2,078 | 2,020 | 2,068 | 30,200 | ▲ | 0.04% |
| 2024-04-30 | 6337 | テセック | 86,100 | 1.48% | 2,092 | 2,132 | 2,079 | 2,108 | 26,900 | ▼ | -0.02% |
| 2024-05-14 | 6337 | テセック | 75,000 | 1.29% | 2,150 | 2,177 | 2,121 | 2,172 | 34,800 | ▼ | -0.18% |
| 2024-05-15 | 6337 | テセック | 64,400 | 1.11% | 2,111 | 2,259 | 2,111 | 2,217 | 80,800 | ▼ | -0.17% |
| 2024-05-16 | 6337 | テセック | 62,300 | 1.07% | 2,239 | 2,260 | 2,190 | 2,190 | 50,600 | ▼ | -0.04% |
| 2024-05-17 | 6337 | テセック | 64,000 | 1.10% | 2,158 | 2,184 | 2,137 | 2,157 | 31,100 | ▲ | 0.03% |
| 2024-05-20 | 6337 | テセック | 62,400 | 1.07% | 2,165 | 2,218 | 2,164 | 2,193 | 32,400 | ▼ | -0.03% |
| 2024-05-28 | 6337 | テセック | 63,700 | 1.10% | 2,200 | 2,240 | 2,200 | 2,230 | 21,600 | ▲ | 0.03% |
| 2024-05-31 | 6337 | テセック | 62,900 | 1.08% | 2,242 | 2,263 | 2,225 | 2,253 | 18,400 | ▼ | -0.02% |
| 2024-06-07 | 6337 | テセック | 56,300 | 0.97% | 2,232 | 2,251 | 2,213 | 2,225 | 18,600 | ▼ | -0.11% |
| 2024-06-11 | 6337 | テセック | 48,500 | 0.83% | 2,317 | 2,376 | 2,309 | 2,363 | 47,600 | ▼ | -0.14% |
| 2024-06-12 | 6337 | テセック | 44,400 | 0.76% | 2,355 | 2,413 | 2,355 | 2,408 | 47,600 | ▼ | -0.06% |
| 2024-06-17 | 6337 | テセック | 38,300 | 0.66% | 2,348 | 2,359 | 2,301 | 2,301 | 14,000 | ▼ | -0.09% |
| 2024-06-19 | 6337 | テセック | 34,000 | 0.58% | 2,332 | 2,358 | 2,249 | 2,263 | 24,800 | ▼ | -0.08% |
| 2024-06-21 | 6337 | テセック | 28,100 | 0.48% | 2,294 | 2,307 | 2,270 | 2,293 | 18,200 | ▼ | -0.09% |
| 2024-05-02 | 6338 | タカトリ | 33,300 | 0.60% | 3,980 | 3,980 | 3,915 | 3,950 | 63,200 | ▲ | 0.13% |
| 2024-05-08 | 6338 | タカトリ | 39,200 | 0.71% | 3,960 | 4,005 | 3,915 | 3,985 | 41,000 | ▲ | 0.10% |
| 2024-05-09 | 6338 | タカトリ | 36,300 | 0.66% | 4,000 | 4,000 | 3,945 | 3,945 | 29,500 | ▼ | -0.04% |
| 2024-05-14 | 6338 | タカトリ | 54,300 | 0.98% | 4,165 | 4,185 | 4,020 | 4,165 | 107,200 | ▲ | 0.31% |
| 2024-05-15 | 6338 | タカトリ | 35,200 | 0.64% | 3,960 | 4,255 | 3,940 | 4,030 | 200,900 | ▼ | -0.34% |
| 2024-05-16 | 6338 | タカトリ | 31,500 | 0.57% | 4,040 | 4,080 | 3,895 | 3,945 | 87,200 | ▼ | -0.07% |
| 2024-05-21 | 6338 | タカトリ | 33,700 | 0.61% | 3,930 | 3,930 | 3,830 | 3,860 | 55,500 | ▲ | 0.04% |
| 2024-06-03 | 6338 | タカトリ | 45,300 | 0.82% | 3,790 | 3,790 | 3,725 | 3,760 | 32,800 | ▲ | 0.20% |
| 2024-06-04 | 6338 | タカトリ | 50,100 | 0.91% | 3,745 | 3,810 | 3,735 | 3,780 | 34,700 | ▲ | 0.09% |
| 2024-06-05 | 6338 | タカトリ | 62,400 | 1.13% | 3,800 | 3,805 | 3,660 | 3,660 | 56,500 | ▲ | 0.21% |
| 2024-06-06 | 6338 | タカトリ | 73,300 | 1.33% | 3,720 | 3,725 | 3,525 | 3,530 | 90,900 | ▲ | 0.20% |
| 2024-06-07 | 6338 | タカトリ | 84,300 | 1.53% | 3,505 | 3,545 | 3,465 | 3,545 | 58,500 | ▲ | 0.19% |
| 2024-06-10 | 6338 | タカトリ | 92,100 | 1.67% | 3,510 | 3,540 | 3,460 | 3,510 | 46,800 | ▲ | 0.13% |
| 2024-06-11 | 6338 | タカトリ | 98,400 | 1.79% | 3,515 | 3,590 | 3,515 | 3,535 | 30,900 | ▲ | 0.12% |
| 2024-06-12 | 6338 | タカトリ | 105,600 | 1.92% | 3,520 | 3,585 | 3,510 | 3,575 | 30,800 | ▲ | 0.12% |
| 2024-06-17 | 6338 | タカトリ | 110,900 | 2.01% | 3,520 | 3,520 | 3,425 | 3,430 | 41,400 | ▲ | 0.08% |
| 2024-06-24 | 6338 | タカトリ | 115,600 | 2.10% | 3,665 | 3,710 | 3,630 | 3,630 | 35,500 | ▲ | 0.09% |
| 2024-06-27 | 6338 | タカトリ | 114,700 | 2.08% | 3,720 | 3,745 | 3,705 | 3,705 | 23,500 | ▼ | -0.02% |
| 2024-06-28 | 6338 | タカトリ | 115,900 | 2.11% | 3,715 | 3,730 | 3,665 | 3,685 | 18,500 | ▲ | 0.02% |
| 2024-07-04 | 6338 | タカトリ | 122,100 | 2.22% | 3,710 | 3,750 | 3,680 | 3,720 | 25,600 | ▲ | 0.11% |
| 2024-07-04 | 6338 | タカトリ | 122,100 | 2.22% | 3,710 | 3,750 | 3,680 | 3,720 | 25,600 | ▲ | 0.11% |
| 2024-07-10 | 6338 | タカトリ | 127,100 | 2.31% | 3,700 | 3,700 | 3,625 | 3,640 | 40,300 | ▲ | 0.08% |
| 2024-07-12 | 6338 | タカトリ | 125,500 | 2.28% | 3,670 | 3,790 | 3,640 | 3,705 | 68,200 | ▼ | -0.03% |
| 2024-07-16 | 6338 | タカトリ | 132,100 | 2.40% | 3,680 | 3,680 | 3,610 | 3,620 | 48,900 | ▲ | 0.12% |
| 2024-07-18 | 6338 | タカトリ | 139,900 | 2.54% | 3,520 | 3,560 | 3,445 | 3,450 | 82,700 | ▲ | 0.14% |
| 2024-07-26 | 6338 | タカトリ | 135,800 | 2.47% | 3,125 | 3,190 | 3,085 | 3,085 | 50,200 | ▼ | -0.06% |
| 2024-08-05 | 6338 | タカトリ | 120,200 | 2.18% | 2,283 | 2,387 | 2,183 | 2,183 | 156,400 | ▼ | -0.29% |
| 2024-08-06 | 6338 | タカトリ | 114,800 | 2.09% | 2,227 | 2,496 | 2,227 | 2,353 | 89,500 | ▼ | -0.09% |
| 2024-08-09 | 6338 | タカトリ | 123,700 | 2.25% | 2,578 | 2,630 | 2,500 | 2,576 | 74,400 | ▲ | 0.16% |
| 2024-08-13 | 6338 | タカトリ | 113,000 | 2.05% | 2,505 | 2,798 | 2,505 | 2,670 | 134,800 | ▼ | -0.20% |
| 2024-08-14 | 6338 | タカトリ | 109,500 | 1.99% | 2,704 | 2,840 | 2,632 | 2,810 | 85,400 | ▼ | -0.05% |
| 2024-08-15 | 6338 | タカトリ | 101,900 | 1.85% | 2,850 | 3,185 | 2,850 | 3,160 | 153,900 | ▼ | -0.13% |
| 2024-08-19 | 6338 | タカトリ | 107,200 | 1.95% | 3,165 | 3,240 | 3,065 | 3,080 | 76,200 | ▲ | 0.09% |
| 2024-08-20 | 6338 | タカトリ | 104,100 | 1.89% | 3,140 | 3,185 | 3,120 | 3,130 | 37,100 | ▼ | -0.06% |
| 2024-08-29 | 6338 | タカトリ | 97,400 | 1.77% | 3,010 | 3,080 | 2,970 | 3,030 | 23,700 | ▼ | -0.11% |
| 2024-09-03 | 6338 | タカトリ | 100,600 | 1.83% | 3,055 | 3,080 | 2,989 | 3,010 | 26,500 | ▲ | 0.06% |
| 2024-09-04 | 6338 | タカトリ | 108,200 | 1.97% | 2,881 | 2,945 | 2,842 | 2,847 | 66,200 | ▲ | 0.13% |
| 2024-09-09 | 6338 | タカトリ | 100,500 | 1.83% | 2,671 | 2,800 | 2,661 | 2,751 | 28,100 | ▼ | -0.13% |
| 2024-09-11 | 6338 | タカトリ | 98,000 | 1.78% | 2,751 | 2,880 | 2,716 | 2,731 | 40,200 | ▼ | -0.05% |
| 2024-09-30 | 6338 | タカトリ | 100,200 | 1.82% | 2,935 | 2,980 | 2,901 | 2,902 | 68,800 | ▲ | 0.04% |
| 2024-10-02 | 6338 | タカトリ | 126,900 | 2.31% | 2,800 | 2,800 | 2,655 | 2,658 | 153,300 | ▲ | 0.49% |
| 2024-10-03 | 6338 | タカトリ | 123,800 | 2.25% | 2,708 | 2,725 | 2,678 | 2,700 | 69,700 | ▼ | -0.06% |
| 2024-10-04 | 6338 | タカトリ | 129,900 | 2.36% | 2,688 | 2,700 | 2,644 | 2,659 | 43,300 | ▲ | 0.10% |
| 2024-10-21 | 6338 | タカトリ | 126,000 | 2.29% | 2,496 | 2,548 | 2,480 | 2,515 | 30,000 | ▼ | -0.06% |
| 2024-10-22 | 6338 | タカトリ | 128,400 | 2.33% | 2,515 | 2,515 | 2,457 | 2,480 | 26,800 | ▲ | 0.04% |
| 2024-10-23 | 6338 | タカトリ | 125,400 | 2.28% | 2,459 | 2,464 | 2,400 | 2,412 | 32,300 | ▼ | -0.05% |
| 2024-11-06 | 6338 | タカトリ | 126,800 | 2.30% | 2,380 | 2,435 | 2,373 | 2,400 | 35,500 | ▲ | 0.02% |
| 2024-11-08 | 6338 | タカトリ | 131,900 | 2.40% | 2,380 | 2,389 | 2,317 | 2,330 | 29,800 | ▲ | 0.10% |
| 2024-11-11 | 6338 | タカトリ | 141,800 | 2.58% | 2,302 | 2,302 | 2,208 | 2,226 | 87,700 | ▲ | 0.18% |
| 2024-11-12 | 6338 | タカトリ | 113,000 | 2.05% | 2,009 | 2,167 | 1,981 | 2,104 | 158,400 | ▼ | -0.53% |
| 2024-11-13 | 6338 | タカトリ | 101,600 | 1.85% | 2,092 | 2,166 | 2,002 | 2,028 | 80,300 | ▼ | -0.19% |
| 2024-11-21 | 6338 | タカトリ | 98,000 | 1.78% | 1,885 | 1,905 | 1,851 | 1,899 | 54,800 | ▼ | -0.07% |
| 2024-11-22 | 6338 | タカトリ | 93,300 | 1.69% | 1,862 | 1,905 | 1,851 | 1,890 | 39,700 | ▼ | -0.09% |
| 2024-11-25 | 6338 | タカトリ | 87,100 | 1.58% | 1,892 | 1,950 | 1,878 | 1,884 | 44,700 | ▼ | -0.10% |
| 2024-11-27 | 6338 | タカトリ | 80,700 | 1.46% | 1,836 | 1,893 | 1,835 | 1,878 | 27,200 | ▼ | -0.12% |
| 2024-11-28 | 6338 | タカトリ | 74,300 | 1.35% | 1,862 | 1,919 | 1,856 | 1,884 | 29,100 | ▼ | -0.10% |
| 2024-11-29 | 6338 | タカトリ | 69,900 | 1.27% | 1,870 | 1,894 | 1,841 | 1,871 | 26,700 | ▼ | -0.08% |
| 2024-12-02 | 6338 | タカトリ | 64,200 | 1.16% | 1,888 | 1,938 | 1,867 | 1,935 | 48,500 | ▼ | -0.11% |
| 2024-12-03 | 6338 | タカトリ | 59,800 | 1.08% | 1,940 | 1,960 | 1,921 | 1,941 | 42,700 | ▼ | -0.07% |
| 2024-12-04 | 6338 | タカトリ | 61,100 | 1.11% | 1,935 | 1,956 | 1,903 | 1,903 | 27,400 | ▲ | 0.03% |
| 2024-12-10 | 6338 | タカトリ | 65,900 | 1.20% | 1,793 | 1,835 | 1,773 | 1,786 | 88,600 | ▲ | 0.08% |
| 2024-12-11 | 6338 | タカトリ | 74,600 | 1.35% | 1,771 | 1,771 | 1,713 | 1,734 | 88,600 | ▲ | 0.15% |
| 2024-12-12 | 6338 | タカトリ | 84,900 | 1.54% | 1,734 | 1,743 | 1,684 | 1,700 | 92,000 | ▲ | 0.18% |
| 2024-12-16 | 6338 | タカトリ | 80,800 | 1.47% | 1,650 | 1,675 | 1,629 | 1,636 | 102,200 | ▼ | -0.07% |
| 2024-12-18 | 6338 | タカトリ | 85,100 | 1.54% | 1,603 | 1,632 | 1,595 | 1,595 | 57,300 | ▲ | 0.07% |
| 2024-12-19 | 6338 | タカトリ | 95,100 | 1.73% | 1,557 | 1,564 | 1,536 | 1,537 | 111,100 | ▲ | 0.18% |
| 2024-12-20 | 6338 | タカトリ | 93,100 | 1.69% | 1,528 | 1,605 | 1,528 | 1,542 | 76,500 | ▼ | -0.04% |
| 2024-12-23 | 6338 | タカトリ | 85,100 | 1.54% | 1,526 | 1,582 | 1,522 | 1,573 | 120,600 | ▼ | -0.14% |
| 2024-12-25 | 6338 | タカトリ | 78,500 | 1.42% | 1,541 | 1,629 | 1,541 | 1,565 | 96,100 | ▼ | -0.12% |
| 2024-12-27 | 6338 | タカトリ | 75,700 | 1.37% | 1,594 | 1,645 | 1,576 | 1,638 | 73,300 | ▼ | -0.04% |
| 2025-01-07 | 6338 | タカトリ | 83,700 | 1.52% | 1,672 | 1,710 | 1,575 | 1,631 | 126,700 | ▲ | 0.14% |
| 2025-01-14 | 6338 | タカトリ | 100,400 | 1.82% | 1,662 | 1,662 | 1,537 | 1,549 | 121,800 | ▲ | 0.30% |
| 2025-01-22 | 6338 | タカトリ | 95,800 | 1.74% | 1,605 | 1,687 | 1,605 | 1,685 | 61,700 | ▼ | -0.08% |
| 2025-01-24 | 6338 | タカトリ | 92,700 | 1.68% | 1,645 | 1,769 | 1,645 | 1,753 | 76,100 | ▼ | -0.06% |
| 2025-01-28 | 6338 | タカトリ | 86,900 | 1.58% | 1,663 | 1,710 | 1,635 | 1,674 | 78,800 | ▼ | -0.09% |
| 2025-01-29 | 6338 | タカトリ | 89,800 | 1.63% | 1,661 | 1,691 | 1,623 | 1,623 | 42,900 | ▲ | 0.04% |
| 2025-01-30 | 6338 | タカトリ | 81,300 | 1.48% | 1,626 | 1,634 | 1,595 | 1,595 | 49,300 | ▼ | -0.14% |
| 2025-01-30 | 6338 | タカトリ | 81,300 | 1.48% | 1,626 | 1,634 | 1,595 | 1,595 | 49,300 | ▼ | -0.14% |
| 2025-02-03 | 6338 | タカトリ | 88,300 | 1.60% | 1,540 | 1,541 | 1,483 | 1,487 | 90,500 | ▲ | 0.12% |
| 2025-02-03 | 6338 | タカトリ | 88,300 | 1.60% | 1,540 | 1,541 | 1,483 | 1,487 | 90,500 | ▲ | 0.12% |
| 2025-02-13 | 6338 | タカトリ | 87,100 | 1.58% | 1,566 | 1,619 | 1,557 | 1,566 | 62,200 | ▼ | -0.02% |
| 2025-02-17 | 6338 | タカトリ | 79,600 | 1.44% | 1,403 | 1,452 | 1,397 | 1,397 | 42,700 | ▼ | -0.14% |
| 2025-02-18 | 6338 | タカトリ | 76,800 | 1.39% | 1,395 | 1,442 | 1,389 | 1,412 | 34,000 | ▼ | -0.05% |
| 2025-02-20 | 6338 | タカトリ | 69,300 | 1.26% | 1,429 | 1,474 | 1,416 | 1,452 | 40,700 | ▼ | -0.12% |
| 2025-02-26 | 6338 | タカトリ | 64,500 | 1.17% | 1,427 | 1,427 | 1,397 | 1,411 | 17,600 | ▼ | -0.09% |
| 2025-02-28 | 6338 | タカトリ | 57,900 | 1.05% | 1,400 | 1,400 | 1,375 | 1,376 | 46,700 | ▼ | -0.11% |
| 2025-03-04 | 6338 | タカトリ | 54,700 | 0.99% | 1,360 | 1,374 | 1,350 | 1,365 | 21,200 | ▼ | -0.06% |
| 2025-03-10 | 6338 | タカトリ | 46,800 | 0.85% | 1,380 | 1,407 | 1,369 | 1,404 | 35,000 | ▼ | -0.14% |
| 2025-03-12 | 6338 | タカトリ | 41,900 | 0.76% | 1,422 | 1,445 | 1,399 | 1,438 | 45,500 | ▼ | -0.08% |
| 2025-03-13 | 6338 | タカトリ | 46,200 | 0.84% | 1,443 | 1,527 | 1,438 | 1,461 | 126,400 | ▲ | 0.07% |
| 2025-03-14 | 6338 | タカトリ | 50,400 | 0.91% | 1,446 | 1,523 | 1,437 | 1,517 | 77,400 | ▲ | 0.07% |
| 2025-03-18 | 6338 | タカトリ | 45,800 | 0.83% | 1,514 | 1,545 | 1,512 | 1,519 | 31,700 | ▼ | -0.08% |
| 2025-03-19 | 6338 | タカトリ | 41,300 | 0.75% | 1,519 | 1,519 | 1,488 | 1,498 | 29,800 | ▼ | -0.07% |
| 2025-03-21 | 6338 | タカトリ | 15,200 | 0.27% | 1,483 | 1,554 | 1,454 | 1,515 | 254,500 | ▼ | -0.48% |
| 2025-04-04 | 6338 | タカトリ | 28,200 | 0.51% | 1,235 | 1,252 | 1,106 | 1,145 | 110,600 | ▲ | 0.06% |
| 2025-04-07 | 6338 | タカトリ | 25,200 | 0.45% | 950 | 1,023 | 948 | 983 | 80,000 | ▼ | -0.06% |
| 2025-04-16 | 6338 | タカトリ | 28,100 | 0.51% | 1,148 | 1,166 | 1,113 | 1,126 | 17,200 | ▲ | 0.09% |
| 2024-03-15 | 6349 | 小森 | 284,740 | 0.51% | 1,258 | 1,274 | 1,250 | 1,271 | 155,300 | ▲ | 0.09% |
| 2024-03-25 | 6349 | 小森 | 342,990 | 0.61% | 1,310 | 1,317 | 1,303 | 1,305 | 149,100 | ▲ | 0.09% |
| 2024-03-27 | 6349 | 小森 | 403,975 | 0.72% | 1,319 | 1,328 | 1,308 | 1,320 | 320,300 | ▲ | 0.10% |
| 2024-03-29 | 6349 | 小森 | 385,800 | 0.69% | 1,226 | 1,236 | 1,208 | 1,232 | 166,800 | ▼ | -0.03% |
| 2024-04-01 | 6349 | 小森 | 389,241 | 0.70% | 1,241 | 1,243 | 1,212 | 1,217 | 123,900 | ▲ | 0.01% |
| 2024-04-08 | 6349 | 小森 | 446,903 | 0.80% | 1,255 | 1,255 | 1,228 | 1,243 | 94,000 | ▲ | 0.10% |
| 2024-04-15 | 6349 | 小森 | 500,262 | 0.90% | 1,174 | 1,183 | 1,156 | 1,175 | 185,000 | ▲ | 0.09% |
| 2024-04-23 | 6349 | 小森 | 492,851 | 0.88% | 1,160 | 1,165 | 1,146 | 1,161 | 115,800 | ▼ | -0.02% |
| 2024-04-26 | 6349 | 小森 | 442,104 | 0.79% | 1,168 | 1,201 | 1,155 | 1,197 | 221,900 | ▼ | -0.08% |
| 2024-05-02 | 6349 | 小森 | 374,461 | 0.67% | 1,221 | 1,234 | 1,210 | 1,211 | 83,600 | ▼ | -0.12% |
| 2024-05-14 | 6349 | 小森 | 332,505 | 0.59% | 1,230 | 1,234 | 1,213 | 1,232 | 129,000 | ▼ | -0.08% |
| 2024-06-20 | 6349 | 小森 | 272,260 | 0.49% | 1,338 | 1,349 | 1,329 | 1,337 | 146,000 | ▼ | -0.09% |
| 2024-05-08 | 6358 | 酒井重 | 22,366 | 0.50% | 6,270 | 6,310 | 6,220 | 6,250 | 11,200 | ▲ | 0.08% |
| 2024-05-15 | 6358 | 酒井重 | 14,978 | 0.33% | 5,440 | 5,540 | 5,280 | 5,380 | 90,300 | ▼ | -0.17% |
| 2024-06-25 | 6358 | 酒井重 | 36,650 | 0.83% | 5,940 | 5,940 | 5,870 | 5,900 | 7,200 | ▲ | 0.65% |
| 2024-07-16 | 6358 | 酒井重 | 34,575 | 0.78% | 5,930 | 6,080 | 5,930 | 6,030 | 16,200 | ▼ | -0.04% |
| 2024-07-18 | 6358 | 酒井重 | 35,546 | 0.80% | 6,150 | 6,240 | 6,070 | 6,100 | 12,700 | ▲ | 0.02% |
| 2024-07-19 | 6358 | 酒井重 | 34,649 | 0.78% | 6,040 | 6,080 | 5,930 | 5,980 | 11,200 | ▼ | -0.02% |
| 2024-07-22 | 6358 | 酒井重 | 35,860 | 0.81% | 5,980 | 6,020 | 5,820 | 5,850 | 11,600 | ▲ | 0.03% |
| 2024-07-30 | 6358 | 酒井重 | 40,765 | 0.92% | 5,820 | 5,830 | 5,720 | 5,780 | 33,400 | ▲ | 0.10% |
| 2024-08-06 | 6358 | 酒井重 | 38,190 | 0.86% | 4,425 | 4,670 | 4,425 | 4,575 | 42,800 | ▼ | -0.06% |
| 2024-08-07 | 6358 | 酒井重 | 41,998 | 0.94% | 4,415 | 4,690 | 4,360 | 4,570 | 30,900 | ▲ | 0.07% |
| 2024-08-15 | 6358 | 酒井重 | 39,369 | 0.89% | 4,785 | 4,830 | 4,735 | 4,760 | 18,800 | ▼ | -0.04% |
| 2024-08-21 | 6358 | 酒井重 | 40,490 | 0.91% | 4,750 | 4,865 | 4,750 | 4,865 | 11,000 | ▲ | 0.02% |
| 2024-08-22 | 6358 | 酒井重 | 39,627 | 0.89% | 4,865 | 4,865 | 4,765 | 4,800 | 12,800 | ▼ | -0.02% |
| 2024-09-03 | 6358 | 酒井重 | 40,675 | 0.91% | 4,905 | 4,950 | 4,830 | 4,830 | 9,100 | ▲ | 0.02% |
| 2024-09-19 | 6358 | 酒井重 | 38,632 | 0.87% | 4,580 | 4,695 | 4,580 | 4,670 | 14,300 | ▼ | -0.04% |
| 2024-09-20 | 6358 | 酒井重 | 35,246 | 0.79% | 4,720 | 4,775 | 4,660 | 4,715 | 32,900 | ▼ | -0.07% |
| 2024-09-25 | 6358 | 酒井重 | 23,716 | 0.53% | 4,705 | 4,840 | 4,705 | 4,800 | 19,000 | ▼ | -0.26% |
| 2024-09-26 | 6358 | 酒井重 | 19,538 | 0.44% | 4,755 | 4,905 | 4,755 | 4,890 | 24,200 | ▼ | -0.09% |
| 2024-06-06 | 6366 | 千代建 | 1,528,344 | 0.58% | 282 | 286 | 276 | 278 | 2,623,200 | ▲ | 0.09% |
| 2024-06-07 | 6366 | 千代建 | 1,751,585 | 0.67% | 277 | 282 | 273 | 277 | 3,446,300 | ▲ | 0.09% |
| 2024-06-12 | 6366 | 千代建 | 1,864,790 | 0.71% | 299 | 302 | 291 | 296 | 2,424,900 | ▲ | 0.03% |
| 2024-06-17 | 6366 | 千代建 | 2,105,435 | 0.80% | 284 | 287 | 279 | 285 | 1,589,900 | ▲ | 0.09% |
| 2024-06-19 | 6366 | 千代建 | 2,065,573 | 0.79% | 283 | 310 | 282 | 302 | 7,255,900 | ▼ | -0.01% |
| 2024-06-25 | 6366 | 千代建 | 1,795,892 | 0.68% | 315 | 317 | 308 | 314 | 2,051,300 | ▼ | -0.10% |
| 2024-06-28 | 6366 | 千代建 | 1,967,517 | 0.75% | 313 | 314 | 301 | 302 | 2,725,500 | ▲ | 0.06% |
| 2024-07-01 | 6366 | 千代建 | 2,298,663 | 0.88% | 304 | 308 | 292 | 295 | 3,721,400 | ▲ | 0.13% |
| 2024-07-03 | 6366 | 千代建 | 2,445,440 | 0.93% | 296 | 297 | 287 | 288 | 2,201,300 | ▲ | 0.05% |
| 2024-07-04 | 6366 | 千代建 | 2,320,722 | 0.89% | 292 | 298 | 290 | 295 | 1,651,800 | ▼ | -0.04% |
| 2024-07-04 | 6366 | 千代建 | 2,320,722 | 0.89% | 292 | 298 | 290 | 295 | 1,651,800 | ▼ | -0.04% |
| 2024-07-05 | 6366 | 千代建 | 2,077,744 | 0.79% | 297 | 307 | 297 | 299 | 2,673,700 | ▼ | -0.09% |
| 2024-07-08 | 6366 | 千代建 | 2,422,632 | 0.93% | 296 | 298 | 289 | 289 | 1,976,500 | ▲ | 0.14% |
| 2024-07-11 | 6366 | 千代建 | 2,099,098 | 0.80% | 283 | 289 | 281 | 287 | 1,514,900 | ▼ | -0.13% |
| 2024-07-12 | 6366 | 千代建 | 2,000,565 | 0.76% | 287 | 292 | 287 | 287 | 1,455,800 | ▼ | -0.04% |
| 2024-07-16 | 6366 | 千代建 | 2,133,562 | 0.81% | 291 | 291 | 285 | 291 | 1,295,000 | ▲ | 0.05% |
| 2024-07-17 | 6366 | 千代建 | 2,011,901 | 0.77% | 291 | 297 | 290 | 294 | 1,760,000 | ▼ | -0.04% |
| 2024-07-19 | 6366 | 千代建 | 2,178,993 | 0.83% | 292 | 294 | 286 | 293 | 1,827,500 | ▲ | 0.05% |
| 2024-07-22 | 6366 | 千代建 | 2,080,065 | 0.79% | 296 | 297 | 287 | 289 | 1,423,200 | ▼ | -0.03% |
| 2024-07-24 | 6366 | 千代建 | 2,143,800 | 0.82% | 289 | 291 | 281 | 281 | 1,761,000 | ▲ | 0.02% |
| 2024-07-29 | 6366 | 千代建 | 1,949,577 | 0.74% | 283 | 310 | 280 | 310 | 6,323,000 | ▼ | -0.07% |
| 2024-08-05 | 6366 | 千代建 | 1,107,258 | 0.42% | 268 | 272 | 225 | 238 | 6,449,500 | ▼ | -0.32% |
| 2024-09-09 | 6366 | 千代建 | 1,341,194 | 0.51% | 277 | 287 | 276 | 284 | 2,610,700 | ▲ | 0.10% |
| 2024-09-10 | 6366 | 千代建 | 1,295,000 | 0.49% | 287 | 289 | 283 | 283 | 782,300 | ▼ | -0.02% |
| 2024-09-11 | 6366 | 千代建 | 1,339,211 | 0.51% | 284 | 284 | 274 | 278 | 1,347,500 | ▲ | 0.02% |
| 2024-09-17 | 6366 | 千代建 | 1,281,355 | 0.49% | 285 | 291 | 281 | 286 | 1,038,600 | ▼ | -0.02% |
| 2024-12-20 | 6383 | ダイフク | 2,226,738 | 0.58% | 3,391 | 3,407 | 3,344 | 3,360 | 6,066,000 | ▲ | 0.17% |
| 2025-01-06 | 6383 | ダイフク | 1,859,234 | 0.48% | 3,298 | 3,320 | 3,212 | 3,236 | 1,426,600 | ▼ | -0.09% |
| 2025-02-28 | 6383 | ダイフク | 2,008,773 | 0.52% | 3,925 | 3,954 | 3,866 | 3,894 | 2,641,500 | ▲ | 0.10% |
| 2025-03-04 | 6383 | ダイフク | 1,840,271 | 0.48% | 3,811 | 3,833 | 3,735 | 3,769 | 1,964,600 | ▼ | -0.04% |
| 2025-03-06 | 6383 | ダイフク | 2,615,143 | 0.68% | 3,792 | 3,869 | 3,789 | 3,822 | 1,614,500 | ▲ | 0.20% |
| 2025-03-07 | 6383 | ダイフク | 2,700,237 | 0.71% | 3,818 | 3,861 | 3,798 | 3,812 | 1,505,000 | ▲ | 0.02% |
| 2025-03-10 | 6383 | ダイフク | 2,593,788 | 0.68% | 3,800 | 3,803 | 3,673 | 3,695 | 1,414,300 | ▼ | -0.02% |
| 2025-03-13 | 6383 | ダイフク | 2,660,192 | 0.70% | 3,720 | 3,753 | 3,650 | 3,650 | 1,210,100 | ▲ | 0.01% |
| 2025-03-14 | 6383 | ダイフク | 2,624,821 | 0.69% | 3,606 | 3,763 | 3,605 | 3,742 | 1,821,000 | ▼ | -0.01% |
| 2025-03-17 | 6383 | ダイフク | 2,674,499 | 0.70% | 3,773 | 3,814 | 3,754 | 3,782 | 896,000 | ▲ | 0.01% |
| 2025-03-27 | 6383 | ダイフク | 3,046,730 | 0.80% | 3,758 | 3,866 | 3,746 | 3,852 | 1,323,200 | ▲ | 0.10% |
| 2025-03-28 | 6383 | ダイフク | 3,020,774 | 0.79% | 3,817 | 3,819 | 3,728 | 3,749 | 1,286,900 | ▼ | -0.01% |
| 2025-03-31 | 6383 | ダイフク | 3,097,087 | 0.81% | 3,600 | 3,647 | 3,580 | 3,642 | 1,799,500 | ▲ | 0.02% |
| 2025-04-01 | 6383 | ダイフク | 3,034,543 | 0.79% | 3,648 | 3,706 | 3,644 | 3,666 | 1,156,600 | ▼ | -0.02% |
| 2025-04-02 | 6383 | ダイフク | 3,169,814 | 0.83% | 3,736 | 3,761 | 3,694 | 3,710 | 1,557,600 | ▲ | 0.03% |
| 2025-04-03 | 6383 | ダイフク | 2,237,088 | 0.58% | 3,557 | 3,603 | 3,489 | 3,519 | 1,868,000 | ▼ | -0.25% |
| 2025-04-04 | 6383 | ダイフク | 3,356,349 | 0.88% | 3,589 | 3,598 | 3,445 | 3,502 | 2,921,300 | ▲ | 0.30% |
| 2025-04-09 | 6383 | ダイフク | 2,712,567 | 0.71% | 3,339 | 3,365 | 3,150 | 3,202 | 3,004,200 | ▼ | -0.17% |
| 2025-04-11 | 6383 | ダイフク | 2,566,995 | 0.67% | 3,468 | 3,477 | 3,348 | 3,439 | 2,088,600 | ▼ | -0.03% |
| 2025-04-16 | 6383 | ダイフク | 1,903,767 | 0.50% | 3,511 | 3,549 | 3,464 | 3,498 | 1,757,200 | ▼ | -0.17% |
| 2024-12-25 | 6418 | 日金銭 | 158,234 | 0.53% | 1,004 | 1,006 | 982 | 993 | 308,500 | ▲ | 0.13% |
| 2025-01-07 | 6418 | 日金銭 | 147,421 | 0.49% | 1,099 | 1,145 | 1,082 | 1,140 | 606,500 | ▼ | -0.04% |
| 2025-01-08 | 6418 | 日金銭 | 164,793 | 0.55% | 1,140 | 1,150 | 1,121 | 1,127 | 472,600 | ▲ | 0.06% |
| 2025-01-16 | 6418 | 日金銭 | 178,722 | 0.60% | 1,095 | 1,105 | 1,074 | 1,074 | 126,100 | ▲ | 0.04% |
| 2025-01-24 | 6418 | 日金銭 | 169,207 | 0.57% | 1,083 | 1,106 | 1,078 | 1,100 | 150,800 | ▼ | -0.03% |
| 2025-01-27 | 6418 | 日金銭 | 183,510 | 0.61% | 1,114 | 1,126 | 1,109 | 1,126 | 160,700 | ▲ | 0.04% |
| 2025-02-05 | 6418 | 日金銭 | 208,469 | 0.70% | 1,161 | 1,169 | 1,150 | 1,168 | 254,900 | ▲ | 0.08% |
| 2025-02-05 | 6418 | 日金銭 | 208,469 | 0.70% | 1,161 | 1,169 | 1,150 | 1,168 | 254,900 | ▲ | 0.08% |
| 2025-02-06 | 6418 | 日金銭 | 167,358 | 0.56% | 1,180 | 1,189 | 1,170 | 1,186 | 528,100 | ▼ | -0.13% |
| 2025-02-06 | 6418 | 日金銭 | 167,358 | 0.56% | 1,180 | 1,189 | 1,170 | 1,186 | 528,100 | ▼ | -0.13% |
| 2025-02-07 | 6418 | 日金銭 | 19,522 | 0.06% | 1,174 | 1,211 | 1,125 | 1,183 | 865,100 | ▼ | -0.50% |
| 2025-02-07 | 6418 | 日金銭 | 19,522 | 0.06% | 1,174 | 1,211 | 1,125 | 1,183 | 865,100 | ▼ | -0.50% |
| 2025-04-09 | 6418 | 日金銭 | 154,197 | 0.51% | 889 | 890 | 856 | 880 | 351,100 | ▲ | 0.09% |
| 2025-04-10 | 6418 | 日金銭 | 133,241 | 0.44% | 950 | 953 | 930 | 943 | 241,800 | ▼ | -0.07% |
| 2025-04-14 | 6418 | 日金銭 | 152,920 | 0.51% | 952 | 970 | 946 | 965 | 161,100 | ▲ | 0.07% |
| 2025-02-05 | 6432 | 竹内製作所 | 297,720 | 0.60% | 5,490 | 5,550 | 5,340 | 5,340 | 452,800 | ▲ | 0.15% |
| 2025-02-05 | 6432 | 竹内製作所 | 297,720 | 0.60% | 5,490 | 5,550 | 5,340 | 5,340 | 452,800 | ▲ | 0.15% |
| 2025-02-07 | 6432 | 竹内製作所 | 283,470 | 0.57% | 5,340 | 5,420 | 5,340 | 5,410 | 239,400 | ▼ | -0.03% |
| 2025-02-07 | 6432 | 竹内製作所 | 283,470 | 0.57% | 5,340 | 5,420 | 5,340 | 5,410 | 239,400 | ▼ | -0.03% |
| 2025-02-10 | 6432 | 竹内製作所 | 299,219 | 0.61% | 5,400 | 5,400 | 5,310 | 5,330 | 252,200 | ▲ | 0.04% |
| 2025-02-10 | 6432 | 竹内製作所 | 299,219 | 0.61% | 5,400 | 5,400 | 5,310 | 5,330 | 252,200 | ▲ | 0.04% |
| 2025-02-12 | 6432 | 竹内製作所 | 293,467 | 0.59% | 5,370 | 5,380 | 5,320 | 5,360 | 213,000 | ▼ | -0.02% |
| 2025-02-12 | 6432 | 竹内製作所 | 293,467 | 0.59% | 5,370 | 5,380 | 5,320 | 5,360 | 213,000 | ▼ | -0.02% |
| 2025-02-13 | 6432 | 竹内製作所 | 305,461 | 0.62% | 5,370 | 5,490 | 5,360 | 5,460 | 364,300 | ▲ | 0.03% |
| 2025-02-14 | 6432 | 竹内製作所 | 356,057 | 0.72% | 5,490 | 5,550 | 5,460 | 5,460 | 476,400 | ▲ | 0.09% |
| 2025-02-18 | 6432 | 竹内製作所 | 406,927 | 0.83% | 5,460 | 5,520 | 5,430 | 5,520 | 311,300 | ▲ | 0.10% |
| 2025-02-19 | 6432 | 竹内製作所 | 372,029 | 0.75% | 5,550 | 5,700 | 5,530 | 5,610 | 696,300 | ▼ | -0.07% |
| 2025-02-20 | 6432 | 竹内製作所 | 410,693 | 0.83% | 5,560 | 5,600 | 5,440 | 5,480 | 457,400 | ▲ | 0.07% |
| 2025-02-25 | 6432 | 竹内製作所 | 454,158 | 0.92% | 5,400 | 5,490 | 5,400 | 5,410 | 592,000 | ▲ | 0.09% |
| 2025-02-27 | 6432 | 竹内製作所 | 425,644 | 0.86% | 5,250 | 5,350 | 5,220 | 5,280 | 773,400 | ▼ | -0.06% |
| 2025-03-04 | 6432 | 竹内製作所 | 381,635 | 0.77% | 5,040 | 5,060 | 4,925 | 5,030 | 502,100 | ▼ | -0.08% |
| 2025-03-06 | 6432 | 竹内製作所 | 133,458 | 0.27% | 5,130 | 5,600 | 5,120 | 5,550 | 1,782,400 | ▼ | -0.50% |
| 2025-03-24 | 6458 | 新晃工 | 389,976 | 0.50% | 1,285 | 1,287 | 1,268 | 1,273 | 181,900 | ▲ | 0.08% |
| 2025-04-03 | 6458 | 新晃工 | 55,527 | 0.07% | 1,158 | 1,177 | 1,152 | 1,167 | 329,400 | ▼ | -0.43% |
| 2025-04-04 | 6458 | 新晃工 | 767,665 | 0.99% | 1,137 | 1,149 | 1,091 | 1,123 | 574,000 | ▲ | 0.92% |
| 2025-04-14 | 6458 | 新晃工 | 779,357 | 1.00% | 1,160 | 1,176 | 1,151 | 1,168 | 207,500 | ▲ | 0.01% |
| 2024-08-02 | 6464 | ツバキナカ | 226,278 | 0.54% | 727 | 729 | 690 | 690 | 933,100 | ▲ | 0.14% |
| 2024-08-16 | 6464 | ツバキナカ | 205,242 | 0.49% | 715 | 730 | 715 | 728 | 220,800 | ▼ | -0.05% |
| 2024-08-19 | 6464 | ツバキナカ | 210,206 | 0.50% | 725 | 725 | 708 | 710 | 226,000 | ▲ | 0.01% |
| 2024-08-29 | 6464 | ツバキナカ | 520,619 | 1.25% | 697 | 703 | 692 | 700 | 256,400 | ▲ | 0.14% |
| 2024-09-02 | 6464 | ツバキナカ | 589,927 | 1.41% | 711 | 713 | 702 | 710 | 318,100 | ▲ | 0.15% |
| 2024-09-04 | 6464 | ツバキナカ | 781,039 | 1.87% | 692 | 697 | 682 | 684 | 586,300 | ▲ | 0.46% |
| 2024-09-05 | 6464 | ツバキナカ | 793,985 | 1.90% | 674 | 694 | 670 | 684 | 303,700 | ▲ | 0.02% |
| 2024-09-17 | 6464 | ツバキナカ | 787,104 | 1.89% | 676 | 680 | 665 | 676 | 177,000 | ▼ | -0.01% |
| 2024-09-27 | 6464 | ツバキナカ | 791,724 | 1.90% | 715 | 726 | 712 | 721 | 283,700 | ▲ | 0.01% |
| 2024-10-08 | 6464 | ツバキナカ | 841,820 | 2.02% | 717 | 717 | 703 | 705 | 258,900 | ▲ | 0.12% |
| 2024-10-16 | 6464 | ツバキナカ | 831,871 | 1.99% | 700 | 705 | 695 | 697 | 169,300 | ▼ | -0.03% |
| 2024-10-18 | 6464 | ツバキナカ | 845,535 | 2.03% | 700 | 700 | 691 | 691 | 161,300 | ▲ | 0.03% |
| 2024-10-21 | 6464 | ツバキナカ | 828,230 | 1.99% | 694 | 703 | 690 | 697 | 139,700 | ▼ | -0.03% |
| 2024-10-22 | 6464 | ツバキナカ | 845,643 | 2.03% | 695 | 698 | 686 | 686 | 183,400 | ▲ | 0.03% |
| 2024-10-28 | 6464 | ツバキナカ | 831,855 | 1.99% | 677 | 692 | 676 | 690 | 224,000 | ▼ | -0.03% |
| 2024-10-30 | 6464 | ツバキナカ | 859,619 | 2.06% | 688 | 694 | 686 | 690 | 597,400 | ▲ | 0.07% |
| 2024-10-31 | 6464 | ツバキナカ | 875,847 | 2.10% | 690 | 694 | 685 | 694 | 170,500 | ▲ | 0.04% |
| 2024-11-05 | 6464 | ツバキナカ | 870,988 | 2.09% | 680 | 684 | 676 | 680 | 161,300 | ▼ | -0.01% |
| 2024-11-07 | 6464 | ツバキナカ | 828,322 | 1.99% | 699 | 708 | 696 | 707 | 464,600 | ▼ | -0.09% |
| 2024-11-08 | 6464 | ツバキナカ | 838,332 | 2.01% | 710 | 711 | 693 | 694 | 257,400 | ▲ | 0.01% |
| 2024-11-11 | 6464 | ツバキナカ | 805,455 | 1.93% | 693 | 693 | 624 | 632 | 1,248,700 | ▼ | -0.07% |
| 2024-11-12 | 6464 | ツバキナカ | 496,368 | 1.19% | 562 | 577 | 561 | 572 | 2,352,300 | ▼ | -0.74% |
| 2024-11-13 | 6464 | ツバキナカ | 353,448 | 0.84% | 568 | 569 | 550 | 551 | 1,545,600 | ▼ | -0.35% |
| 2024-11-14 | 6464 | ツバキナカ | 298,594 | 0.71% | 545 | 552 | 530 | 530 | 1,069,200 | ▼ | -0.13% |
| 2024-11-15 | 6464 | ツバキナカ | 265,613 | 0.63% | 525 | 530 | 506 | 507 | 1,215,000 | ▼ | -0.07% |
| 2024-11-18 | 6464 | ツバキナカ | 237,479 | 0.57% | 504 | 521 | 496 | 521 | 986,000 | ▼ | -0.06% |
| 2024-11-19 | 6464 | ツバキナカ | 196,055 | 0.47% | 519 | 538 | 517 | 538 | 616,700 | ▼ | -0.09% |
| 2024-11-20 | 6464 | ツバキナカ | 212,079 | 0.50% | 537 | 540 | 527 | 527 | 393,800 | ▲ | 0.03% |
| 2024-11-27 | 6464 | ツバキナカ | 251,617 | 0.60% | 518 | 518 | 497 | 498 | 765,400 | ▲ | 0.09% |
| 2024-11-28 | 6464 | ツバキナカ | 203,060 | 0.48% | 495 | 511 | 495 | 511 | 455,500 | ▼ | -0.12% |
| 2024-11-29 | 6464 | ツバキナカ | 223,467 | 0.53% | 511 | 515 | 506 | 510 | 383,100 | ▲ | 0.05% |
| 2024-12-02 | 6464 | ツバキナカ | 199,066 | 0.47% | 515 | 524 | 515 | 524 | 480,400 | ▼ | -0.06% |
| 2024-12-03 | 6464 | ツバキナカ | 209,473 | 0.50% | 521 | 526 | 512 | 516 | 584,700 | ▲ | 0.03% |
| 2024-12-05 | 6464 | ツバキナカ | 258,870 | 0.62% | 509 | 513 | 502 | 502 | 322,900 | ▲ | 0.12% |
| 2024-12-10 | 6464 | ツバキナカ | 186,519 | 0.44% | 513 | 518 | 507 | 507 | 462,600 | ▼ | -0.18% |
| 2024-12-11 | 6464 | ツバキナカ | 278,537 | 0.66% | 511 | 511 | 496 | 500 | 506,700 | ▲ | 0.22% |
| 2024-12-12 | 6464 | ツバキナカ | 293,842 | 0.70% | 500 | 502 | 495 | 498 | 338,400 | ▲ | 0.03% |
| 2024-12-13 | 6464 | ツバキナカ | 349,190 | 0.83% | 498 | 501 | 492 | 495 | 464,400 | ▲ | 0.13% |
| 2024-12-16 | 6464 | ツバキナカ | 390,178 | 0.93% | 492 | 494 | 488 | 489 | 443,100 | ▲ | 0.10% |
| 2024-12-19 | 6464 | ツバキナカ | 422,635 | 1.01% | 470 | 474 | 464 | 470 | 555,600 | ▲ | 0.07% |
| 2024-12-23 | 6464 | ツバキナカ | 365,210 | 0.87% | 464 | 464 | 453 | 463 | 856,000 | ▼ | -0.14% |
| 2024-12-24 | 6464 | ツバキナカ | 330,569 | 0.79% | 464 | 467 | 460 | 465 | 590,600 | ▼ | -0.07% |
| 2024-12-27 | 6464 | ツバキナカ | 281,239 | 0.67% | 468 | 475 | 462 | 473 | 343,900 | ▼ | -0.12% |
| 2024-12-30 | 6464 | ツバキナカ | 292,476 | 0.70% | 470 | 477 | 468 | 472 | 375,900 | ▲ | 0.02% |
| 2025-01-10 | 6464 | ツバキナカ | 349,036 | 0.83% | 451 | 454 | 445 | 447 | 458,500 | ▲ | 0.13% |
| 2025-01-15 | 6464 | ツバキナカ | 311,588 | 0.74% | 450 | 461 | 450 | 460 | 341,000 | ▼ | -0.08% |
| 2025-01-17 | 6464 | ツバキナカ | 258,955 | 0.62% | 458 | 459 | 453 | 456 | 194,600 | ▼ | -0.12% |
| 2025-01-20 | 6464 | ツバキナカ | 237,678 | 0.57% | 459 | 475 | 458 | 475 | 340,400 | ▼ | -0.05% |
| 2025-01-24 | 6464 | ツバキナカ | 192,560 | 0.46% | 482 | 485 | 478 | 480 | 224,700 | ▼ | -0.10% |
| 2025-04-09 | 6464 | ツバキナカ | 249,042 | 0.59% | 357 | 358 | 333 | 341 | 498,900 | ▲ | 0.19% |
| 2024-03-01 | 6472 | ＮＴＮ | 5,942,282 | 1.11% | 318 | 325 | 318 | 323 | 9,717,500 | ▲ | 0.06% |
| 2024-03-04 | 6472 | ＮＴＮ | 7,030,482 | 1.32% | 323 | 323 | 313 | 314 | 9,886,600 | ▲ | 0.20% |
| 2024-03-05 | 6472 | ＮＴＮ | 7,679,382 | 1.44% | 313 | 318 | 311 | 318 | 7,026,200 | ▲ | 0.11% |
| 2024-03-07 | 6472 | ＮＴＮ | 8,644,582 | 1.62% | 319 | 320 | 311 | 312 | 6,827,000 | ▲ | 0.18% |
| 2024-03-08 | 6472 | ＮＴＮ | 9,579,982 | 1.79% | 311 | 314 | 308 | 310 | 5,852,400 | ▲ | 0.16% |
| 2024-03-11 | 6472 | ＮＴＮ | 10,328,482 | 1.93% | 306 | 306 | 296 | 299 | 8,184,300 | ▲ | 0.13% |
| 2024-03-12 | 6472 | ＮＴＮ | 11,256,182 | 2.11% | 295 | 303 | 294 | 303 | 5,937,400 | ▲ | 0.17% |
| 2024-03-14 | 6472 | ＮＴＮ | 11,745,082 | 2.20% | 299 | 303 | 297 | 303 | 4,321,100 | ▲ | 0.09% |
| 2024-03-18 | 6472 | ＮＴＮ | 11,616,182 | 2.18% | 307 | 312 | 307 | 312 | 4,067,800 | ▼ | -0.02% |
| 2024-03-22 | 6472 | ＮＴＮ | 12,073,382 | 2.26% | 325 | 325 | 318 | 322 | 4,510,700 | ▲ | 0.07% |
| 2024-04-02 | 6472 | ＮＴＮ | 12,706,682 | 2.38% | 307 | 309 | 304 | 306 | 4,255,200 | ▲ | 0.12% |
| 2024-04-03 | 6472 | ＮＴＮ | 12,135,382 | 2.27% | 304 | 313 | 302 | 309 | 5,494,600 | ▼ | -0.10% |
| 2024-04-05 | 6472 | ＮＴＮ | 12,516,582 | 2.35% | 303 | 306 | 301 | 304 | 5,043,200 | ▲ | 0.08% |
| 2024-04-16 | 6472 | ＮＴＮ | 12,834,082 | 2.41% | 309 | 311 | 302 | 304 | 3,784,000 | ▲ | 0.06% |
| 2024-04-24 | 6472 | ＮＴＮ | 12,694,282 | 2.38% | 317 | 321 | 304 | 319 | 6,672,900 | ▼ | -0.03% |
| 2024-04-25 | 6472 | ＮＴＮ | 13,407,182 | 2.51% | 319 | 322 | 316 | 316 | 6,295,100 | ▲ | 0.12% |
| 2024-05-09 | 6472 | ＮＴＮ | 13,136,982 | 2.46% | 312 | 314 | 307 | 311 | 2,896,400 | ▼ | -0.04% |
| 2024-05-14 | 6472 | ＮＴＮ | 12,101,182 | 2.27% | 307 | 309 | 301 | 302 | 5,034,300 | ▼ | -0.18% |
| 2024-05-16 | 6472 | ＮＴＮ | 11,569,282 | 2.17% | 311 | 311 | 296 | 304 | 9,943,500 | ▼ | -0.10% |
| 2024-05-17 | 6472 | ＮＴＮ | 11,734,982 | 2.20% | 301 | 308 | 301 | 305 | 5,123,900 | ▲ | 0.03% |
| 2024-05-21 | 6472 | ＮＴＮ | 12,936,482 | 2.42% | 306 | 314 | 303 | 303 | 9,115,600 | ▲ | 0.21% |
| 2024-05-22 | 6472 | ＮＴＮ | 13,526,282 | 2.54% | 300 | 304 | 300 | 301 | 4,332,800 | ▲ | 0.12% |
| 2024-05-24 | 6472 | ＮＴＮ | 13,863,382 | 2.60% | 299 | 304 | 297 | 302 | 2,584,800 | ▲ | 0.06% |
| 2024-05-28 | 6472 | ＮＴＮ | 13,761,582 | 2.58% | 304 | 308 | 304 | 305 | 2,742,700 | ▼ | -0.02% |
| 2024-05-29 | 6472 | ＮＴＮ | 13,923,740 | 2.61% | 305 | 306 | 302 | 302 | 2,221,200 | ▲ | 0.02% |
| 2024-05-30 | 6472 | ＮＴＮ | 13,420,540 | 2.52% | 300 | 306 | 297 | 305 | 7,529,200 | ▼ | -0.08% |
| 2024-05-31 | 6472 | ＮＴＮ | 12,477,340 | 2.34% | 307 | 324 | 307 | 320 | 13,982,800 | ▼ | -0.18% |
| 2024-06-03 | 6472 | ＮＴＮ | 13,282,140 | 2.49% | 325 | 331 | 321 | 330 | 11,491,000 | ▲ | 0.15% |
| 2024-06-04 | 6472 | ＮＴＮ | 14,550,540 | 2.73% | 328 | 329 | 324 | 328 | 6,982,500 | ▲ | 0.23% |
| 2024-06-07 | 6472 | ＮＴＮ | 14,141,940 | 2.65% | 313 | 316 | 312 | 313 | 2,670,000 | ▼ | -0.08% |
| 2024-06-21 | 6472 | ＮＴＮ | 14,720,840 | 2.76% | 301 | 304 | 299 | 299 | 4,413,500 | ▲ | 0.10% |
| 2024-07-05 | 6472 | ＮＴＮ | 14,181,740 | 2.66% | 328 | 328 | 324 | 326 | 4,665,900 | ▼ | -0.09% |
| 2024-07-17 | 6472 | ＮＴＮ | 13,433,640 | 2.52% | 335 | 338 | 333 | 336 | 5,774,600 | ▼ | -0.14% |
| 2024-07-25 | 6472 | ＮＴＮ | 13,864,640 | 2.60% | 301 | 305 | 297 | 297 | 6,585,800 | ▲ | 0.08% |
| 2024-07-26 | 6472 | ＮＴＮ | 13,595,140 | 2.55% | 301 | 302 | 298 | 299 | 3,471,000 | ▼ | -0.05% |
| 2024-07-30 | 6472 | ＮＴＮ | 12,983,530 | 2.43% | 302 | 306 | 301 | 305 | 2,221,800 | ▼ | -0.11% |
| 2024-07-31 | 6472 | ＮＴＮ | 12,290,230 | 2.30% | 304 | 307 | 300 | 307 | 5,590,200 | ▼ | -0.13% |
| 2024-08-02 | 6472 | ＮＴＮ | 12,126,330 | 2.27% | 286 | 288 | 274 | 275 | 10,380,700 | ▼ | -0.02% |
| 2024-08-05 | 6472 | ＮＴＮ | 9,890,730 | 1.85% | 260 | 269 | 230 | 232 | 17,187,900 | ▼ | -0.41% |
| 2024-08-06 | 6472 | ＮＴＮ | 8,323,830 | 1.56% | 248 | 251 | 237 | 242 | 11,287,700 | ▼ | -0.29% |
| 2024-08-08 | 6472 | ＮＴＮ | 7,845,830 | 1.47% | 245 | 254 | 245 | 246 | 5,291,500 | ▼ | -0.09% |
| 2024-08-13 | 6472 | ＮＴＮ | 7,123,730 | 1.33% | 258 | 258 | 254 | 258 | 5,485,500 | ▼ | -0.13% |
| 2024-08-15 | 6472 | ＮＴＮ | 6,642,930 | 1.24% | 262 | 267 | 260 | 265 | 3,225,900 | ▼ | -0.09% |
| 2024-08-16 | 6472 | ＮＴＮ | 6,003,630 | 1.12% | 272 | 272 | 268 | 271 | 4,732,000 | ▼ | -0.11% |
| 2024-08-21 | 6472 | ＮＴＮ | 6,515,830 | 1.22% | 262 | 268 | 261 | 266 | 3,069,200 | ▲ | 0.09% |
| 2024-08-23 | 6472 | ＮＴＮ | 6,103,730 | 1.14% | 267 | 270 | 265 | 269 | 3,135,800 | ▼ | -0.08% |
| 2024-08-29 | 6472 | ＮＴＮ | 4,876,430 | 0.91% | 268 | 272 | 268 | 271 | 4,442,600 | ▼ | -0.14% |
| 2024-08-30 | 6472 | ＮＴＮ | 5,594,430 | 1.05% | 272 | 276 | 272 | 273 | 4,938,700 | ▲ | 0.14% |
| 2024-09-03 | 6472 | ＮＴＮ | 6,035,330 | 1.13% | 272 | 273 | 270 | 271 | 2,887,400 | ▲ | 0.07% |
| 2024-09-10 | 6472 | ＮＴＮ | 5,771,630 | 1.08% | 256 | 258 | 254 | 255 | 3,088,300 | ▼ | -0.04% |
| 2024-09-17 | 6472 | ＮＴＮ | 5,321,030 | 0.99% | 249 | 251 | 245 | 249 | 3,489,900 | ▼ | -0.09% |
| 2024-09-18 | 6472 | ＮＴＮ | 5,603,830 | 1.05% | 252 | 253 | 249 | 252 | 3,469,900 | ▲ | 0.06% |
| 2024-09-25 | 6472 | ＮＴＮ | 4,532,030 | 0.85% | 259 | 263 | 257 | 262 | 4,272,200 | ▼ | -0.20% |
| 2024-09-27 | 6472 | ＮＴＮ | 4,129,730 | 0.77% | 264 | 265 | 259 | 264 | 4,166,400 | ▼ | -0.07% |
| 2024-09-30 | 6472 | ＮＴＮ | 5,374,830 | 1.00% | 253 | 258 | 253 | 256 | 6,110,300 | ▲ | 0.23% |
| 2024-10-07 | 6472 | ＮＴＮ | 4,017,730 | 0.75% | 267 | 268 | 264 | 266 | 3,923,300 | ▼ | -0.25% |
| 2024-10-11 | 6472 | ＮＴＮ | 3,697,996 | 0.69% | 259 | 260 | 257 | 258 | 2,112,700 | ▼ | -0.06% |
| 2024-10-15 | 6472 | ＮＴＮ | 3,985,596 | 0.74% | 260 | 260 | 255 | 257 | 2,292,300 | ▲ | 0.05% |
| 2024-10-16 | 6472 | ＮＴＮ | 4,940,096 | 0.92% | 254 | 257 | 251 | 251 | 4,729,400 | ▲ | 0.18% |
| 2024-10-17 | 6472 | ＮＴＮ | 5,352,396 | 1.00% | 251 | 254 | 250 | 251 | 3,076,000 | ▲ | 0.07% |
| 2024-10-22 | 6472 | ＮＴＮ | 6,097,896 | 1.14% | 251 | 253 | 249 | 249 | 3,205,000 | ▲ | 0.13% |
| 2024-10-30 | 6472 | ＮＴＮ | 6,403,096 | 1.20% | 254 | 256 | 254 | 255 | 6,530,000 | ▲ | 0.06% |
| 2024-11-01 | 6472 | ＮＴＮ | 4,093,496 | 0.76% | 241 | 248 | 238 | 246 | 14,946,200 | ▼ | -0.43% |
| 2024-11-05 | 6472 | ＮＴＮ | 3,382,896 | 0.63% | 245 | 248 | 243 | 248 | 4,778,300 | ▼ | -0.13% |
| 2024-11-07 | 6472 | ＮＴＮ | 4,156,096 | 0.78% | 255 | 257 | 249 | 256 | 4,864,000 | ▲ | 0.15% |
| 2024-11-11 | 6472 | ＮＴＮ | 4,404,996 | 0.82% | 249 | 250 | 244 | 244 | 3,394,400 | ▲ | 0.03% |
| 2024-11-19 | 6472 | ＮＴＮ | 4,195,896 | 0.78% | 244 | 248 | 243 | 246 | 3,380,600 | ▼ | -0.03% |
| 2024-11-20 | 6472 | ＮＴＮ | 4,289,196 | 0.80% | 245 | 247 | 242 | 243 | 1,601,600 | ▲ | 0.02% |
| 2024-11-25 | 6472 | ＮＴＮ | 3,989,096 | 0.74% | 250 | 251 | 248 | 248 | 3,552,500 | ▼ | -0.06% |
| 2024-11-27 | 6472 | ＮＴＮ | 4,618,396 | 0.86% | 242 | 244 | 236 | 237 | 4,056,400 | ▲ | 0.12% |
| 2024-12-02 | 6472 | ＮＴＮ | 4,257,465 | 0.79% | 236 | 241 | 236 | 240 | 2,234,300 | ▼ | -0.06% |
| 2024-12-12 | 6472 | ＮＴＮ | 3,692,129 | 0.69% | 245 | 246 | 244 | 245 | 3,048,800 | ▼ | -0.10% |
| 2024-12-23 | 6472 | ＮＴＮ | 2,421,376 | 0.45% | 249 | 251 | 246 | 251 | 3,070,900 | ▼ | -0.23% |
| 2025-01-07 | 6472 | ＮＴＮ | 2,998,845 | 0.56% | 251 | 251 | 249 | 249 | 3,038,900 | ▲ | 0.16% |
| 2025-01-09 | 6472 | ＮＴＮ | 2,302,265 | 0.43% | 247 | 247 | 242 | 244 | 4,567,000 | ▼ | -0.13% |
| 2025-01-24 | 6472 | ＮＴＮ | 2,713,993 | 0.50% | 249 | 251 | 245 | 245 | 5,112,300 | ▲ | 0.13% |
| 2025-01-27 | 6472 | ＮＴＮ | 2,129,042 | 0.39% | 248 | 251 | 248 | 250 | 3,195,500 | ▼ | -0.10% |
| 2025-02-03 | 6472 | ＮＴＮ | 3,333,441 | 0.62% | 247 | 247 | 242 | 243 | 5,229,400 | ▲ | 0.14% |
| 2025-02-03 | 6472 | ＮＴＮ | 3,333,441 | 0.62% | 247 | 247 | 242 | 243 | 5,229,400 | ▲ | 0.14% |
| 2025-02-05 | 6472 | ＮＴＮ | 2,234,589 | 0.41% | 242 | 248 | 238 | 247 | 6,843,700 | ▼ | -0.21% |
| 2025-02-05 | 6472 | ＮＴＮ | 2,234,589 | 0.41% | 242 | 248 | 238 | 247 | 6,843,700 | ▼ | -0.21% |
| 2025-02-17 | 6472 | ＮＴＮ | 3,161,565 | 0.59% | 240 | 242 | 239 | 239 | 3,914,100 | ▲ | 0.15% |
| 2025-02-18 | 6472 | ＮＴＮ | 3,383,465 | 0.63% | 240 | 241 | 236 | 239 | 3,060,200 | ▲ | 0.04% |
| 2025-02-19 | 6472 | ＮＴＮ | 2,888,565 | 0.54% | 240 | 243 | 240 | 241 | 3,455,100 | ▼ | -0.08% |
| 2025-02-21 | 6472 | ＮＴＮ | 2,429,160 | 0.45% | 237 | 239 | 235 | 239 | 3,999,400 | ▼ | -0.09% |
| 2025-02-25 | 6472 | ＮＴＮ | 2,958,137 | 0.55% | 237 | 240 | 237 | 237 | 2,892,800 | ▲ | 0.10% |
| 2025-02-26 | 6472 | ＮＴＮ | 3,874,830 | 0.72% | 238 | 238 | 235 | 235 | 4,079,900 | ▲ | 0.16% |
| 2025-02-27 | 6472 | ＮＴＮ | 3,683,111 | 0.69% | 236 | 242 | 236 | 242 | 4,309,900 | ▼ | -0.03% |
| 2025-02-28 | 6472 | ＮＴＮ | 3,859,504 | 0.72% | 240 | 241 | 237 | 237 | 3,315,200 | ▲ | 0.03% |
| 2025-03-12 | 6472 | ＮＴＮ | 3,570,152 | 0.67% | 250 | 252 | 249 | 251 | 3,057,300 | ▼ | -0.04% |
| 2025-03-13 | 6472 | ＮＴＮ | 3,796,752 | 0.71% | 250 | 252 | 248 | 248 | 3,447,000 | ▲ | 0.03% |
| 2025-03-17 | 6472 | ＮＴＮ | 3,580,552 | 0.67% | 252 | 256 | 251 | 255 | 2,352,200 | ▼ | -0.03% |
| 2025-03-19 | 6472 | ＮＴＮ | 3,808,553 | 0.71% | 260 | 262 | 258 | 259 | 3,569,100 | ▲ | 0.03% |
| 2025-03-24 | 6472 | ＮＴＮ | 2,840,199 | 0.53% | 256 | 260 | 254 | 259 | 3,883,900 | ▼ | -0.17% |
| 2025-03-25 | 6472 | ＮＴＮ | 3,608,796 | 0.67% | 260 | 262 | 257 | 258 | 3,611,500 | ▲ | 0.14% |
| 2025-03-27 | 6472 | ＮＴＮ | 4,036,565 | 0.75% | 259 | 261 | 258 | 260 | 2,853,100 | ▲ | 0.07% |
| 2025-03-31 | 6472 | ＮＴＮ | 4,360,934 | 0.81% | 244 | 245 | 241 | 243 | 4,048,600 | ▲ | 0.06% |
| 2025-04-02 | 6472 | ＮＴＮ | 4,203,144 | 0.78% | 242 | 242 | 237 | 239 | 3,659,800 | ▼ | -0.03% |
| 2025-04-07 | 6472 | ＮＴＮ | 2,937,218 | 0.55% | 196 | 203 | 194 | 197 | 6,024,600 | ▼ | -0.23% |
| 2025-04-09 | 6472 | ＮＴＮ | 3,363,909 | 0.63% | 200 | 201 | 192 | 195 | 5,280,100 | ▲ | 0.07% |
| 2025-04-10 | 6472 | ＮＴＮ | 3,169,409 | 0.59% | 218 | 219 | 211 | 213 | 4,615,600 | ▼ | -0.04% |
| 2025-04-16 | 6472 | ＮＴＮ | 3,299,804 | 0.61% | 213 | 213 | 207 | 209 | 2,082,200 | ▲ | 0.02% |
| 2024-03-01 | 6521 | オキサイド | 90,816 | 0.82% | 2,891 | 2,917 | 2,833 | 2,845 | 60,800 | ▲ | 0.12% |
| 2024-03-18 | 6521 | オキサイド | 83,493 | 0.75% | 2,698 | 2,743 | 2,698 | 2,735 | 38,000 | ▼ | -0.06% |
| 2024-03-21 | 6521 | オキサイド | 75,458 | 0.68% | 2,735 | 2,762 | 2,691 | 2,700 | 107,200 | ▼ | -0.06% |
| 2024-03-22 | 6521 | オキサイド | 78,464 | 0.71% | 2,708 | 2,708 | 2,605 | 2,634 | 127,400 | ▲ | 0.02% |
| 2024-03-26 | 6521 | オキサイド | 75,022 | 0.68% | 2,663 | 2,663 | 2,602 | 2,655 | 34,700 | ▼ | -0.02% |
| 2024-04-15 | 6521 | オキサイド | 77,495 | 0.70% | 2,750 | 2,838 | 2,738 | 2,821 | 121,400 | ▲ | 0.01% |
| 2024-04-19 | 6521 | オキサイド | 76,407 | 0.69% | 2,790 | 2,806 | 2,565 | 2,582 | 153,300 | ▼ | -0.01% |
| 2024-04-25 | 6521 | オキサイド | 65,791 | 0.59% | 2,811 | 2,855 | 2,745 | 2,775 | 49,900 | ▼ | -0.09% |
| 2024-05-08 | 6521 | オキサイド | 53,776 | 0.48% | 2,653 | 2,721 | 2,631 | 2,680 | 40,700 | ▼ | -0.10% |
| 2024-09-02 | 6521 | オキサイド | 55,426 | 0.50% | 1,949 | 1,949 | 1,811 | 1,820 | 285,800 | ▲ | 0.17% |
| 2024-09-13 | 6521 | オキサイド | 69,087 | 0.62% | 1,696 | 1,696 | 1,650 | 1,662 | 46,800 | ▲ | 0.12% |
| 2024-09-19 | 6521 | オキサイド | 64,841 | 0.58% | 1,685 | 1,715 | 1,659 | 1,688 | 36,800 | ▼ | -0.04% |
| 2024-09-27 | 6521 | オキサイド | 54,487 | 0.49% | 1,839 | 1,879 | 1,809 | 1,840 | 129,700 | ▼ | -0.08% |
| 2024-10-15 | 6521 | オキサイド | 59,068 | 0.53% | 1,765 | 1,809 | 1,740 | 1,756 | 108,000 | ▲ | 0.04% |
| 2024-10-16 | 6521 | オキサイド | 48,463 | 0.43% | 1,735 | 1,910 | 1,699 | 1,888 | 228,900 | ▼ | -0.10% |
| 2025-01-30 | 6521 | オキサイド | 56,638 | 0.50% | 1,350 | 1,358 | 1,313 | 1,334 | 148,100 | ▲ | 0.02% |
| 2025-01-30 | 6521 | オキサイド | 56,638 | 0.50% | 1,350 | 1,358 | 1,313 | 1,334 | 148,100 | ▲ | 0.02% |
| 2025-02-06 | 6521 | オキサイド | 55,349 | 0.49% | 1,297 | 1,340 | 1,297 | 1,311 | 64,100 | ▼ | -0.01% |
| 2025-02-06 | 6521 | オキサイド | 55,349 | 0.49% | 1,297 | 1,340 | 1,297 | 1,311 | 64,100 | ▼ | -0.01% |
| 2025-04-14 | 6521 | オキサイド | 62,387 | 0.55% | 1,119 | 1,220 | 1,119 | 1,213 | 194,600 | ▲ | 0.16% |
| 2025-04-15 | 6521 | オキサイド | 76,166 | 0.67% | 1,243 | 1,340 | 1,232 | 1,240 | 320,200 | ▲ | 0.12% |
| 2025-04-16 | 6521 | オキサイド | 79,904 | 0.71% | 1,250 | 1,260 | 1,132 | 1,171 | 175,900 | ▲ | 0.03% |
| 2024-04-23 | 6522 | アスタリスク | 39,942 | 0.56% | 466 | 467 | 451 | 455 | 37,700 | ▲ | 0.12% |
| 2024-04-25 | 6522 | アスタリスク | 43,943 | 0.61% | 457 | 457 | 448 | 448 | 21,400 | ▲ | 0.04% |
| 2024-05-07 | 6522 | アスタリスク | 40,756 | 0.57% | 453 | 460 | 451 | 456 | 20,300 | ▼ | -0.04% |
| 2024-05-15 | 6522 | アスタリスク | 42,792 | 0.60% | 475 | 479 | 466 | 468 | 14,400 | ▲ | 0.03% |
| 2024-05-22 | 6522 | アスタリスク | 50,376 | 0.70% | 453 | 462 | 443 | 451 | 25,200 | ▲ | 0.09% |
| 2024-05-29 | 6522 | アスタリスク | 60,909 | 0.85% | 728 | 728 | 622 | 665 | 3,346,900 | ▲ | 0.15% |
| 2024-05-30 | 6522 | アスタリスク | 0 | 0.00% | 659 | 765 | 654 | 765 | 2,579,400 | ▼ | -0.85% |
| 2024-06-10 | 6522 | アスタリスク | 35,998 | 0.50% | 864 | 939 | 823 | 826 | 2,226,300 | ▲ | 0.10% |
| 2024-06-12 | 6522 | アスタリスク | 57,091 | 0.80% | 780 | 800 | 718 | 722 | 496,400 | ▲ | 0.30% |
| 2024-06-13 | 6522 | アスタリスク | 68,649 | 0.96% | 727 | 742 | 701 | 724 | 361,100 | ▲ | 0.15% |
| 2024-06-17 | 6522 | アスタリスク | 73,477 | 1.03% | 705 | 715 | 687 | 713 | 181,400 | ▲ | 0.07% |
| 2024-06-18 | 6522 | アスタリスク | 82,235 | 1.15% | 713 | 713 | 689 | 694 | 148,700 | ▲ | 0.11% |
| 2024-06-19 | 6522 | アスタリスク | 99,611 | 1.40% | 695 | 728 | 694 | 725 | 275,700 | ▲ | 0.25% |
| 2024-06-20 | 6522 | アスタリスク | 109,651 | 1.54% | 734 | 752 | 720 | 747 | 251,700 | ▲ | 0.14% |
| 2024-06-21 | 6522 | アスタリスク | 129,233 | 1.81% | 748 | 759 | 730 | 736 | 172,300 | ▲ | 0.27% |
| 2024-06-24 | 6522 | アスタリスク | 136,334 | 1.91% | 743 | 757 | 694 | 735 | 459,000 | ▲ | 0.09% |
| 2024-06-25 | 6522 | アスタリスク | 154,534 | 2.17% | 739 | 750 | 720 | 725 | 140,900 | ▲ | 0.26% |
| 2024-06-27 | 6522 | アスタリスク | 166,022 | 2.33% | 759 | 807 | 754 | 798 | 245,400 | ▲ | 0.16% |
| 2024-06-28 | 6522 | アスタリスク | 183,032 | 2.57% | 768 | 784 | 723 | 732 | 370,100 | ▲ | 0.23% |
| 2024-07-01 | 6522 | アスタリスク | 202,749 | 2.85% | 740 | 740 | 657 | 666 | 329,100 | ▲ | 0.28% |
| 2024-07-11 | 6522 | アスタリスク | 207,078 | 2.91% | 622 | 640 | 620 | 639 | 51,000 | ▲ | 0.06% |
| 2024-07-12 | 6522 | アスタリスク | 218,778 | 3.07% | 632 | 668 | 632 | 652 | 148,500 | ▲ | 0.15% |
| 2024-07-16 | 6522 | アスタリスク | 227,290 | 3.19% | 592 | 635 | 579 | 606 | 311,700 | ▲ | 0.12% |
| 2024-07-17 | 6522 | アスタリスク | 236,395 | 3.32% | 610 | 610 | 551 | 551 | 285,800 | ▲ | 0.12% |
| 2024-07-24 | 6522 | アスタリスク | 242,140 | 3.40% | 536 | 544 | 533 | 533 | 18,100 | ▲ | 0.08% |
| 2024-07-25 | 6522 | アスタリスク | 239,639 | 3.36% | 526 | 541 | 518 | 521 | 72,300 | ▼ | -0.04% |
| 2024-07-29 | 6522 | アスタリスク | 243,940 | 3.42% | 518 | 537 | 518 | 527 | 19,600 | ▲ | 0.06% |
| 2024-08-01 | 6522 | アスタリスク | 237,846 | 3.34% | 523 | 525 | 508 | 510 | 44,300 | ▼ | -0.08% |
| 2024-08-02 | 6522 | アスタリスク | 233,331 | 3.28% | 485 | 500 | 474 | 480 | 87,400 | ▼ | -0.06% |
| 2024-08-05 | 6522 | アスタリスク | 236,391 | 3.32% | 448 | 457 | 400 | 400 | 154,200 | ▲ | 0.04% |
| 2024-08-07 | 6522 | アスタリスク | 229,392 | 3.22% | 405 | 454 | 405 | 445 | 81,400 | ▼ | -0.09% |
| 2024-08-09 | 6522 | アスタリスク | 235,804 | 3.31% | 445 | 450 | 437 | 450 | 23,300 | ▲ | 0.08% |
| 2024-08-30 | 6522 | アスタリスク | 241,348 | 3.39% | 483 | 483 | 472 | 479 | 20,500 | ▼ | -0.00% |
| 2024-09-02 | 6522 | アスタリスク | 243,142 | 3.41% | 480 | 485 | 461 | 461 | 34,500 | ▲ | 0.02% |
| 2024-09-09 | 6522 | アスタリスク | 239,666 | 3.36% | 427 | 464 | 420 | 456 | 25,900 | ▼ | -0.05% |
| 2024-09-11 | 6522 | アスタリスク | 256,701 | 3.60% | 580 | 597 | 491 | 511 | 2,318,600 | ▲ | 0.24% |
| 2024-09-18 | 6522 | アスタリスク | 276,352 | 3.88% | 466 | 470 | 449 | 456 | 52,400 | ▼ | -0.10% |
| 2024-09-30 | 6522 | アスタリスク | 264,383 | 3.71% | 446 | 458 | 445 | 452 | 41,200 | ▼ | -0.16% |
| 2024-10-16 | 6522 | アスタリスク | 262,230 | 3.68% | 461 | 480 | 452 | 465 | 113,300 | ▼ | -0.02% |
| 2024-11-26 | 6522 | アスタリスク | 263,702 | 3.70% | 491 | 491 | 471 | 480 | 22,500 | ▲ | 0.02% |
| 2024-12-09 | 6522 | アスタリスク | 262,933 | 3.69% | 470 | 485 | 470 | 482 | 19,400 | ▼ | -0.01% |
| 2024-12-24 | 6522 | アスタリスク | 264,876 | 3.72% | 445 | 446 | 434 | 440 | 38,500 | ▲ | 0.03% |
| 2024-12-26 | 6522 | アスタリスク | 262,286 | 3.68% | 430 | 438 | 429 | 430 | 48,300 | ▼ | -0.04% |
| 2024-12-30 | 6522 | アスタリスク | 274,591 | 3.86% | 445 | 519 | 445 | 490 | 785,100 | ▲ | 0.17% |
| 2025-01-07 | 6522 | アスタリスク | 268,919 | 3.78% | 626 | 670 | 571 | 579 | 2,374,400 | ▼ | -0.08% |
| 2025-01-08 | 6522 | アスタリスク | 225,081 | 3.16% | 565 | 588 | 526 | 529 | 938,700 | ▼ | -0.61% |
| 2025-01-09 | 6522 | アスタリスク | 261,892 | 3.68% | 515 | 537 | 501 | 507 | 388,700 | ▲ | 0.52% |
| 2025-01-10 | 6522 | アスタリスク | 271,205 | 3.81% | 525 | 525 | 501 | 505 | 163,300 | ▲ | 0.12% |
| 2025-01-14 | 6522 | アスタリスク | 307,065 | 4.31% | 511 | 565 | 506 | 510 | 492,400 | ▲ | 0.49% |
| 2025-01-15 | 6522 | アスタリスク | 290,191 | 4.07% | 510 | 510 | 481 | 482 | 169,900 | ▼ | -0.23% |
| 2025-01-17 | 6522 | アスタリスク | 294,391 | 4.13% | 470 | 525 | 468 | 501 | 231,600 | ▲ | 0.05% |
| 2025-01-21 | 6522 | アスタリスク | 289,862 | 4.07% | 500 | 525 | 499 | 500 | 164,900 | ▼ | -0.05% |
| 2025-01-23 | 6522 | アスタリスク | 278,965 | 3.92% | 488 | 499 | 477 | 477 | 76,200 | ▼ | -0.15% |
| 2025-01-24 | 6522 | アスタリスク | 276,467 | 3.88% | 477 | 485 | 474 | 480 | 60,200 | ▼ | -0.04% |
| 2025-01-27 | 6522 | アスタリスク | 278,178 | 3.91% | 482 | 514 | 482 | 496 | 138,700 | ▲ | 0.03% |
| 2025-01-28 | 6522 | アスタリスク | 276,356 | 3.88% | 495 | 502 | 487 | 497 | 45,800 | ▼ | -0.03% |
| 2025-02-05 | 6522 | アスタリスク | 270,213 | 3.79% | 465 | 474 | 463 | 467 | 19,500 | ▼ | -0.08% |
| 2025-02-05 | 6522 | アスタリスク | 270,213 | 3.79% | 465 | 474 | 463 | 467 | 19,500 | ▼ | -0.08% |
| 2025-02-10 | 6522 | アスタリスク | 260,853 | 3.66% | 471 | 477 | 464 | 466 | 35,800 | ▼ | -0.12% |
| 2025-02-10 | 6522 | アスタリスク | 260,853 | 3.66% | 471 | 477 | 464 | 466 | 35,800 | ▼ | -0.12% |
| 2025-02-17 | 6522 | アスタリスク | 253,792 | 3.56% | 464 | 466 | 460 | 461 | 30,200 | ▼ | -0.10% |
| 2025-02-20 | 6522 | アスタリスク | 251,998 | 3.33% | 462 | 465 | 458 | 458 | 37,700 | ▼ | -0.23% |
| 2025-02-28 | 6522 | アスタリスク | 248,958 | 3.29% | 444 | 448 | 435 | 436 | 51,400 | ▼ | -0.04% |
| 2025-03-03 | 6522 | アスタリスク | 249,528 | 3.30% | 438 | 446 | 438 | 446 | 13,700 | ▲ | 0.00% |
| 2025-03-05 | 6522 | アスタリスク | 288,078 | 3.81% | 536 | 546 | 487 | 487 | 1,974,300 | ▲ | 0.51% |
| 2025-03-06 | 6522 | アスタリスク | 308,235 | 4.08% | 500 | 512 | 473 | 478 | 451,200 | ▲ | 0.27% |
| 2025-03-07 | 6522 | アスタリスク | 346,425 | 4.58% | 479 | 521 | 478 | 492 | 771,800 | ▲ | 0.50% |
| 2025-03-10 | 6522 | アスタリスク | 353,359 | 4.67% | 503 | 503 | 472 | 476 | 183,700 | ▲ | 0.08% |
| 2025-03-12 | 6522 | アスタリスク | 314,546 | 4.16% | 469 | 506 | 468 | 468 | 246,300 | ▼ | -0.50% |
| 2025-03-13 | 6522 | アスタリスク | 307,953 | 4.07% | 472 | 495 | 472 | 473 | 90,300 | ▼ | -0.08% |
| 2025-03-28 | 6522 | アスタリスク | 296,421 | 3.92% | 467 | 475 | 465 | 467 | 46,400 | ▼ | -0.15% |
| 2025-04-08 | 6522 | アスタリスク | 287,854 | 3.81% | 372 | 391 | 356 | 382 | 91,000 | ▼ | -0.10% |
| 2025-04-16 | 6522 | アスタリスク | 284,863 | 3.77% | 403 | 418 | 386 | 391 | 65,700 | ▼ | -0.04% |
| 2024-03-05 | 6525 | コクサイエレ | 1,108,415 | 0.47% | 4,525 | 4,690 | 4,510 | 4,650 | 2,314,900 | ▼ | -0.07% |
| 2024-08-30 | 6525 | コクサイエレ | 4,181,324 | 1.77% | 3,895 | 4,050 | 3,830 | 3,915 | 17,538,300 | ▲ | 1.46% |
| 2024-09-04 | 6525 | コクサイエレ | 3,963,078 | 1.68% | 3,575 | 3,610 | 3,400 | 3,420 | 5,500,700 | ▼ | -0.09% |
| 2024-09-05 | 6525 | コクサイエレ | 3,750,992 | 1.59% | 3,400 | 3,455 | 3,280 | 3,305 | 4,617,400 | ▼ | -0.08% |
| 2024-09-09 | 6525 | コクサイエレ | 3,422,435 | 1.45% | 3,000 | 3,200 | 3,000 | 3,145 | 3,632,600 | ▼ | -0.14% |
| 2024-09-10 | 6525 | コクサイエレ | 3,082,051 | 1.30% | 3,150 | 3,205 | 3,080 | 3,155 | 3,272,400 | ▼ | -0.14% |
| 2024-09-11 | 6525 | コクサイエレ | 3,014,021 | 1.27% | 3,170 | 3,245 | 3,045 | 3,115 | 1,892,800 | ▼ | -0.03% |
| 2024-09-13 | 6525 | コクサイエレ | 2,806,346 | 1.19% | 3,195 | 3,270 | 3,175 | 3,225 | 2,025,200 | ▼ | -0.08% |
| 2024-09-19 | 6525 | コクサイエレ | 2,544,140 | 1.07% | 3,145 | 3,185 | 3,105 | 3,120 | 1,735,500 | ▼ | -0.11% |
| 2024-09-24 | 6525 | コクサイエレ | 2,224,500 | 0.94% | 3,315 | 3,315 | 3,100 | 3,100 | 3,174,300 | ▼ | -0.13% |
| 2024-09-25 | 6525 | コクサイエレ | 1,889,394 | 0.80% | 3,100 | 3,130 | 3,015 | 3,050 | 2,823,800 | ▼ | -0.13% |
| 2024-09-26 | 6525 | コクサイエレ | 1,887,695 | 0.79% | 3,200 | 3,495 | 3,200 | 3,485 | 4,976,400 | ▼ | -0.01% |
| 2024-09-27 | 6525 | コクサイエレ | 1,541,250 | 0.65% | 3,520 | 3,580 | 3,380 | 3,405 | 5,105,300 | ▼ | -0.14% |
| 2024-09-30 | 6525 | コクサイエレ | 1,390,856 | 0.58% | 3,195 | 3,320 | 3,170 | 3,180 | 2,922,000 | ▼ | -0.07% |
| 2024-10-03 | 6525 | コクサイエレ | 1,159,823 | 0.49% | 3,270 | 3,355 | 3,225 | 3,305 | 2,619,300 | ▼ | -0.08% |
| 2024-10-31 | 6525 | コクサイエレ | 1,328,571 | 0.56% | 2,864 | 2,913 | 2,851 | 2,904 | 2,255,500 | ▲ | 0.10% |
| 2024-11-05 | 6525 | コクサイエレ | 1,127,605 | 0.47% | 2,833 | 2,979 | 2,825 | 2,933 | 2,991,600 | ▼ | -0.09% |
| 2024-11-06 | 6525 | コクサイエレ | 1,212,940 | 0.51% | 2,935 | 2,997 | 2,911 | 2,952 | 2,372,300 | ▲ | 0.04% |
| 2024-11-11 | 6525 | コクサイエレ | 1,521,875 | 0.64% | 3,050 | 3,163 | 2,933 | 2,953 | 7,000,400 | ▲ | 0.13% |
| 2024-11-12 | 6525 | コクサイエレ | 1,127,029 | 0.47% | 2,658 | 2,760 | 2,633 | 2,745 | 9,728,300 | ▼ | -0.17% |
| 2025-02-10 | 6525 | コクサイエレ | 1,323,262 | 0.55% | 2,618 | 2,720 | 2,601 | 2,637 | 5,515,300 | ▲ | 0.06% |
| 2025-02-10 | 6525 | コクサイエレ | 1,323,262 | 0.55% | 2,618 | 2,720 | 2,601 | 2,637 | 5,515,300 | ▲ | 0.06% |
| 2025-02-13 | 6525 | コクサイエレ | 1,453,346 | 0.61% | 2,633 | 2,784 | 2,631 | 2,735 | 3,945,400 | ▲ | 0.05% |
| 2025-02-14 | 6525 | コクサイエレ | 1,875,751 | 0.79% | 2,835 | 2,910 | 2,793 | 2,857 | 4,773,100 | ▲ | 0.18% |
| 2025-02-19 | 6525 | コクサイエレ | 1,592,573 | 0.67% | 3,275 | 3,454 | 3,271 | 3,454 | 6,684,700 | ▼ | -0.12% |
| 2025-02-20 | 6525 | コクサイエレ | 1,688,094 | 0.71% | 3,549 | 3,552 | 3,268 | 3,500 | 6,773,800 | ▲ | 0.03% |
| 2025-02-21 | 6525 | コクサイエレ | 1,572,467 | 0.66% | 3,400 | 3,664 | 3,375 | 3,629 | 7,249,200 | ▼ | -0.04% |
| 2025-02-25 | 6525 | コクサイエレ | 1,902,789 | 0.80% | 3,500 | 3,730 | 3,279 | 3,570 | 9,682,000 | ▲ | 0.14% |
| 2025-02-26 | 6525 | コクサイエレ | 1,568,028 | 0.66% | 3,400 | 3,423 | 3,262 | 3,303 | 5,001,800 | ▼ | -0.14% |
| 2025-02-28 | 6525 | コクサイエレ | 303,849 | 0.12% | 2,970 | 3,090 | 2,946 | 3,047 | 12,669,400 | ▼ | -0.54% |
| 2024-07-10 | 6526 | ソシオネクス | 955,165 | 0.53% | 3,827 | 3,850 | 3,721 | 3,811 | 9,240,900 | ▲ | 0.13% |
| 2024-07-11 | 6526 | ソシオネクス | 712,867 | 0.39% | 3,862 | 4,049 | 3,833 | 4,024 | 19,397,300 | ▼ | -0.14% |
| 2024-07-17 | 6526 | ソシオネクス | 927,581 | 0.51% | 3,898 | 3,914 | 3,800 | 3,811 | 9,914,800 | ▲ | 0.14% |
| 2024-07-23 | 6526 | ソシオネクス | 1,266,997 | 0.70% | 3,337 | 3,348 | 3,210 | 3,252 | 9,040,700 | ▲ | 0.18% |
| 2024-07-24 | 6526 | ソシオネクス | 1,215,725 | 0.67% | 3,212 | 3,251 | 3,168 | 3,207 | 9,617,300 | ▼ | -0.02% |
| 2024-07-25 | 6526 | ソシオネクス | 997,463 | 0.55% | 3,080 | 3,135 | 2,999 | 3,072 | 15,122,000 | ▼ | -0.12% |
| 2024-07-29 | 6526 | ソシオネクス | 796,145 | 0.44% | 3,070 | 3,095 | 3,032 | 3,091 | 6,913,600 | ▼ | -0.11% |
| 2024-07-31 | 6526 | ソシオネクス | 898,544 | 0.50% | 2,920 | 3,111 | 2,914 | 3,078 | 11,660,800 | ▲ | 0.06% |
| 2024-08-01 | 6526 | ソシオネクス | 354,944 | 0.19% | 3,218 | 3,349 | 3,071 | 3,222 | 25,418,100 | ▼ | -0.31% |
| 2025-02-18 | 6526 | ソシオネクス | 1,412,818 | 0.78% | 1,997 | 2,055 | 1,994 | 2,020 | 3,730,600 | ▲ | 0.60% |
| 2025-02-20 | 6526 | ソシオネクス | 1,052,193 | 0.58% | 2,010 | 2,097 | 2,010 | 2,089 | 5,784,700 | ▼ | -0.20% |
| 2025-02-26 | 6526 | ソシオネクス | 825,108 | 0.45% | 2,000 | 2,059 | 1,996 | 2,041 | 4,207,200 | ▼ | -0.12% |
| 2025-03-27 | 6526 | ソシオネクス | 907,282 | 0.50% | 2,015 | 2,050 | 2,006 | 2,020 | 4,357,600 | ▲ | 0.18% |
| 2025-03-31 | 6526 | ソシオネクス | 1,081,584 | 0.60% | 1,879 | 1,883 | 1,782 | 1,785 | 8,447,700 | ▲ | 0.09% |
| 2025-04-04 | 6526 | ソシオネクス | 1,021,299 | 0.56% | 1,616 | 1,626 | 1,517 | 1,556 | 6,462,400 | ▼ | -0.03% |
| 2025-04-07 | 6526 | ソシオネクス | 1,176,396 | 0.65% | 1,236 | 1,386 | 1,234 | 1,316 | 6,365,800 | ▲ | 0.08% |
| 2025-04-09 | 6526 | ソシオネクス | 1,024,194 | 0.57% | 1,399 | 1,414 | 1,359 | 1,393 | 5,859,500 | ▼ | -0.08% |
| 2025-04-11 | 6526 | ソシオネクス | 743,723 | 0.41% | 1,472 | 1,556 | 1,462 | 1,536 | 5,917,800 | ▼ | -0.15% |
| 2024-07-02 | 6535 | アイモバイル | 315,981 | 0.54% | 504 | 507 | 496 | 503 | 387,600 | ▲ | 0.09% |
| 2024-07-03 | 6535 | アイモバイル | 222,429 | 0.38% | 508 | 537 | 508 | 535 | 1,072,200 | ▼ | -0.16% |
| 2024-03-19 | 6537 | ＷＡＳＨハウ | 36,200 | 0.52% | 348 | 356 | 343 | 351 | 57,100 | ▲ | 0.12% |
| 2024-03-22 | 6537 | ＷＡＳＨハウ | 44,900 | 0.64% | 356 | 414 | 356 | 387 | 1,061,200 | ▲ | 0.12% |
| 2024-03-25 | 6537 | ＷＡＳＨハウ | 49,600 | 0.71% | 383 | 398 | 371 | 371 | 235,700 | ▲ | 0.06% |
| 2024-03-27 | 6537 | ＷＡＳＨハウ | 56,000 | 0.80% | 364 | 370 | 355 | 368 | 90,800 | ▲ | 0.09% |
| 2024-03-28 | 6537 | ＷＡＳＨハウ | 55,300 | 0.79% | 366 | 379 | 361 | 361 | 99,900 | ▼ | -0.01% |
| 2024-03-29 | 6537 | ＷＡＳＨハウ | 57,000 | 0.82% | 363 | 372 | 360 | 371 | 35,100 | ▲ | 0.02% |
| 2024-04-02 | 6537 | ＷＡＳＨハウ | 62,700 | 0.90% | 362 | 364 | 353 | 361 | 41,400 | ▲ | 0.08% |
| 2024-04-03 | 6537 | ＷＡＳＨハウ | 62,100 | 0.89% | 357 | 365 | 356 | 359 | 18,700 | ▼ | -0.01% |
| 2024-04-04 | 6537 | ＷＡＳＨハウ | 63,800 | 0.92% | 360 | 378 | 359 | 372 | 59,000 | ▲ | 0.03% |
| 2024-04-11 | 6537 | ＷＡＳＨハウ | 69,500 | 1.00% | 360 | 361 | 355 | 361 | 25,400 | ▲ | 0.07% |
| 2024-04-17 | 6537 | ＷＡＳＨハウ | 76,300 | 1.10% | 344 | 346 | 335 | 339 | 32,200 | ▲ | 0.10% |
| 2024-04-23 | 6537 | ＷＡＳＨハウ | 84,600 | 1.22% | 340 | 345 | 340 | 341 | 10,700 | ▲ | 0.11% |
| 2024-05-10 | 6537 | ＷＡＳＨハウ | 90,400 | 1.30% | 341 | 360 | 339 | 360 | 49,300 | ▲ | 0.08% |
| 2024-05-15 | 6537 | ＷＡＳＨハウ | 97,200 | 1.40% | 332 | 332 | 325 | 326 | 14,300 | ▲ | 0.09% |
| 2024-05-24 | 6537 | ＷＡＳＨハウ | 104,000 | 1.50% | 314 | 314 | 309 | 311 | 13,500 | ▲ | 0.10% |
| 2024-06-05 | 6537 | ＷＡＳＨハウ | 111,100 | 1.60% | 330 | 330 | 322 | 322 | 23,000 | ▲ | 0.10% |
| 2024-06-18 | 6537 | ＷＡＳＨハウ | 121,500 | 1.75% | 347 | 356 | 339 | 348 | 51,000 | ▲ | 0.14% |
| 2024-06-21 | 6537 | ＷＡＳＨハウ | 132,800 | 1.91% | 389 | 420 | 353 | 361 | 2,751,300 | ▲ | 0.15% |
| 2024-06-25 | 6537 | ＷＡＳＨハウ | 140,800 | 2.03% | 367 | 424 | 351 | 398 | 1,211,200 | ▲ | 0.11% |
| 2024-07-04 | 6537 | ＷＡＳＨハウ | 145,900 | 2.10% | 366 | 367 | 362 | 362 | 38,200 | ▲ | 0.07% |
| 2024-07-04 | 6537 | ＷＡＳＨハウ | 145,900 | 2.10% | 366 | 367 | 362 | 362 | 38,200 | ▲ | 0.07% |
| 2024-07-10 | 6537 | ＷＡＳＨハウ | 156,500 | 2.25% | 353 | 357 | 342 | 355 | 80,000 | ▲ | 0.14% |
| 2024-07-12 | 6537 | ＷＡＳＨハウ | 160,800 | 2.32% | 347 | 359 | 347 | 359 | 30,600 | ▲ | 0.06% |
| 2024-07-22 | 6537 | ＷＡＳＨハウ | 169,200 | 2.44% | 428 | 428 | 397 | 428 | 1,146,000 | ▲ | 0.12% |
| 2024-07-23 | 6537 | ＷＡＳＨハウ | 175,700 | 2.53% | 434 | 480 | 376 | 413 | 4,381,700 | ▲ | 0.08% |
| 2024-07-24 | 6537 | ＷＡＳＨハウ | 171,200 | 2.47% | 437 | 493 | 435 | 493 | 3,051,000 | ▼ | -0.05% |
| 2024-07-25 | 6537 | ＷＡＳＨハウ | 180,800 | 2.61% | 531 | 573 | 457 | 573 | 2,115,600 | ▲ | 0.13% |
| 2024-07-26 | 6537 | ＷＡＳＨハウ | 171,800 | 2.48% | 612 | 673 | 592 | 673 | 2,444,700 | ▼ | -0.12% |
| 2024-07-29 | 6537 | ＷＡＳＨハウ | 150,600 | 2.17% | 711 | 773 | 573 | 573 | 4,190,800 | ▼ | -0.31% |
| 2024-07-30 | 6537 | ＷＡＳＨハウ | 154,800 | 2.23% | 622 | 673 | 608 | 673 | 2,436,000 | ▲ | 0.06% |
| 2024-08-02 | 6537 | ＷＡＳＨハウ | 149,400 | 2.15% | 449 | 450 | 410 | 413 | 1,162,200 | ▼ | -0.08% |
| 2024-08-05 | 6537 | ＷＡＳＨハウ | 140,500 | 2.02% | 401 | 436 | 348 | 355 | 868,500 | ▼ | -0.12% |
| 2024-08-06 | 6537 | ＷＡＳＨハウ | 134,900 | 1.94% | 385 | 398 | 363 | 370 | 378,900 | ▼ | -0.08% |
| 2024-08-07 | 6537 | ＷＡＳＨハウ | 130,200 | 1.88% | 364 | 386 | 357 | 372 | 200,700 | ▼ | -0.06% |
| 2024-08-08 | 6537 | ＷＡＳＨハウ | 145,500 | 2.10% | 364 | 415 | 364 | 368 | 819,000 | ▲ | 0.22% |
| 2024-08-09 | 6537 | ＷＡＳＨハウ | 134,800 | 1.94% | 382 | 392 | 365 | 373 | 395,200 | ▼ | -0.16% |
| 2024-08-13 | 6537 | ＷＡＳＨハウ | 125,100 | 1.80% | 376 | 435 | 374 | 408 | 902,200 | ▼ | -0.13% |
| 2024-08-14 | 6537 | ＷＡＳＨハウ | 159,100 | 2.29% | 386 | 396 | 384 | 387 | 343,900 | ▲ | 0.49% |
| 2024-08-15 | 6537 | ＷＡＳＨハウ | 168,700 | 2.43% | 390 | 407 | 372 | 378 | 386,900 | ▲ | 0.14% |
| 2024-08-19 | 6537 | ＷＡＳＨハウ | 175,300 | 2.53% | 366 | 449 | 362 | 410 | 2,096,100 | ▲ | 0.09% |
| 2024-08-20 | 6537 | ＷＡＳＨハウ | 185,500 | 2.67% | 424 | 479 | 406 | 430 | 2,619,900 | ▲ | 0.14% |
| 2024-08-21 | 6537 | ＷＡＳＨハウ | 187,700 | 2.71% | 438 | 450 | 405 | 406 | 769,400 | ▲ | 0.04% |
| 2024-08-23 | 6537 | ＷＡＳＨハウ | 184,000 | 2.65% | 397 | 413 | 390 | 391 | 288,900 | ▼ | -0.06% |
| 2024-09-02 | 6537 | ＷＡＳＨハウ | 181,200 | 2.61% | 394 | 399 | 390 | 390 | 55,100 | ▲ | 0.08% |
| 2024-09-06 | 6537 | ＷＡＳＨハウ | 189,400 | 2.73% | 368 | 368 | 346 | 354 | 126,800 | ▲ | 0.12% |
| 2024-09-18 | 6537 | ＷＡＳＨハウ | 201,100 | 2.90% | 357 | 364 | 352 | 353 | 89,600 | ▲ | 0.10% |
| 2024-09-25 | 6537 | ＷＡＳＨハウ | 199,400 | 2.87% | 379 | 391 | 379 | 388 | 76,300 | ▼ | -0.02% |
| 2024-09-27 | 6537 | ＷＡＳＨハウ | 201,600 | 2.91% | 388 | 394 | 383 | 386 | 64,900 | ▲ | 0.04% |
| 2024-10-08 | 6537 | ＷＡＳＨハウ | 208,400 | 3.00% | 381 | 381 | 373 | 373 | 40,100 | ▲ | 0.08% |
| 2024-10-16 | 6537 | ＷＡＳＨハウ | 206,400 | 2.98% | 370 | 371 | 364 | 365 | 49,500 | ▼ | -0.02% |
| 2024-10-17 | 6537 | ＷＡＳＨハウ | 208,800 | 3.01% | 369 | 369 | 362 | 363 | 17,000 | ▲ | 0.02% |
| 2024-10-28 | 6537 | ＷＡＳＨハウ | 215,100 | 3.10% | 360 | 372 | 360 | 370 | 28,200 | ▲ | 0.09% |
| 2024-10-31 | 6537 | ＷＡＳＨハウ | 222,200 | 3.20% | 374 | 377 | 372 | 377 | 9,200 | ▲ | 0.10% |
| 2024-11-07 | 6537 | ＷＡＳＨハウ | 229,000 | 3.30% | 379 | 380 | 375 | 378 | 13,600 | ▲ | 0.09% |
| 2024-11-13 | 6537 | ＷＡＳＨハウ | 237,200 | 3.42% | 372 | 372 | 343 | 343 | 161,400 | ▲ | 0.12% |
| 2024-11-15 | 6537 | ＷＡＳＨハウ | 234,700 | 3.38% | 337 | 341 | 325 | 326 | 47,000 | ▼ | -0.04% |
| 2024-11-27 | 6537 | ＷＡＳＨハウ | 235,800 | 3.40% | 341 | 341 | 334 | 334 | 17,300 | ▲ | 0.02% |
| 2024-11-29 | 6537 | ＷＡＳＨハウ | 235,300 | 3.39% | 341 | 343 | 335 | 340 | 20,000 | ▼ | -0.00% |
| 2024-12-02 | 6537 | ＷＡＳＨハウ | 235,600 | 3.40% | 340 | 344 | 338 | 340 | 14,900 | ▲ | 0.00% |
| 2024-12-03 | 6537 | ＷＡＳＨハウ | 235,000 | 3.39% | 340 | 342 | 333 | 334 | 19,400 | ▼ | -0.00% |
| 2024-12-09 | 6537 | ＷＡＳＨハウ | 238,300 | 3.44% | 392 | 396 | 373 | 390 | 1,417,200 | ▲ | 0.04% |
| 2024-12-17 | 6537 | ＷＡＳＨハウ | 235,200 | 3.39% | 353 | 357 | 334 | 338 | 135,700 | ▼ | -0.04% |
| 2024-12-23 | 6537 | ＷＡＳＨハウ | 237,400 | 3.42% | 357 | 389 | 345 | 347 | 803,900 | ▲ | 0.02% |
| 2024-12-26 | 6537 | ＷＡＳＨハウ | 234,800 | 3.39% | 337 | 345 | 337 | 341 | 51,100 | ▼ | -0.02% |
| 2025-01-08 | 6537 | ＷＡＳＨハウ | 238,000 | 3.43% | 365 | 366 | 361 | 366 | 31,300 | ▲ | 0.04% |
| 2025-01-15 | 6537 | ＷＡＳＨハウ | 242,600 | 3.50% | 361 | 362 | 357 | 357 | 10,600 | ▲ | 0.06% |
| 2025-01-22 | 6537 | ＷＡＳＨハウ | 240,400 | 3.47% | 372 | 374 | 364 | 364 | 57,500 | ▼ | -0.02% |
| 2025-02-05 | 6537 | ＷＡＳＨハウ | 243,900 | 3.52% | 385 | 390 | 383 | 390 | 42,500 | ▲ | 0.04% |
| 2025-02-05 | 6537 | ＷＡＳＨハウ | 243,900 | 3.52% | 385 | 390 | 383 | 390 | 42,500 | ▲ | 0.04% |
| 2025-02-06 | 6537 | ＷＡＳＨハウ | 241,400 | 3.48% | 392 | 392 | 379 | 379 | 65,000 | ▼ | -0.04% |
| 2025-02-06 | 6537 | ＷＡＳＨハウ | 241,400 | 3.48% | 392 | 392 | 379 | 379 | 65,000 | ▼ | -0.04% |
| 2025-02-07 | 6537 | ＷＡＳＨハウ | 243,000 | 3.50% | 376 | 389 | 376 | 389 | 40,800 | ▲ | 0.02% |
| 2025-02-07 | 6537 | ＷＡＳＨハウ | 243,000 | 3.50% | 376 | 389 | 376 | 389 | 40,800 | ▲ | 0.02% |
| 2025-02-12 | 6537 | ＷＡＳＨハウ | 253,900 | 3.66% | 434 | 440 | 404 | 414 | 676,100 | ▲ | 0.16% |
| 2025-02-12 | 6537 | ＷＡＳＨハウ | 253,900 | 3.66% | 434 | 440 | 404 | 414 | 676,100 | ▲ | 0.16% |
| 2025-02-14 | 6537 | ＷＡＳＨハウ | 246,700 | 3.56% | 400 | 414 | 398 | 413 | 105,800 | ▼ | -0.10% |
| 2025-02-19 | 6537 | ＷＡＳＨハウ | 239,900 | 3.46% | 419 | 425 | 403 | 408 | 81,100 | ▼ | -0.10% |
| 2025-03-10 | 6537 | ＷＡＳＨハウ | 232,500 | 3.35% | 412 | 412 | 401 | 403 | 29,500 | ▼ | -0.10% |
| 2025-03-13 | 6537 | ＷＡＳＨハウ | 236,000 | 3.40% | 403 | 410 | 398 | 399 | 24,900 | ▲ | 0.04% |
| 2025-03-14 | 6537 | ＷＡＳＨハウ | 233,700 | 3.37% | 396 | 402 | 394 | 397 | 32,600 | ▼ | -0.02% |
| 2025-03-21 | 6537 | ＷＡＳＨハウ | 236,200 | 3.41% | 396 | 405 | 395 | 402 | 41,300 | ▲ | 0.04% |
| 2025-03-27 | 6537 | ＷＡＳＨハウ | 235,300 | 3.39% | 403 | 408 | 398 | 400 | 34,800 | ▼ | -0.02% |
| 2025-04-07 | 6537 | ＷＡＳＨハウ | 225,300 | 3.25% | 275 | 308 | 275 | 288 | 90,800 | ▼ | -0.14% |
| 2024-09-13 | 6550 | ユニポス | 128,000 | 0.98% | 148 | 150 | 136 | 136 | 1,956,300 | ▲ | 0.41% |
| 2024-09-17 | 6550 | ユニポス | 144,000 | 1.10% | 139 | 142 | 134 | 140 | 769,800 | ▲ | 0.12% |
| 2024-09-18 | 6550 | ユニポス | 121,900 | 0.93% | 141 | 142 | 134 | 137 | 421,400 | ▼ | -0.17% |
| 2024-09-19 | 6550 | ユニポス | 100,500 | 0.77% | 137 | 145 | 135 | 141 | 406,700 | ▼ | -0.16% |
| 2024-09-20 | 6550 | ユニポス | 71,300 | 0.54% | 143 | 143 | 137 | 139 | 307,400 | ▼ | -0.23% |
| 2024-09-24 | 6550 | ユニポス | 60,000 | 0.46% | 140 | 143 | 137 | 138 | 180,600 | ▼ | -0.08% |
| 2025-02-07 | 6550 | ユニポス | 79,775 | 0.61% | 164 | 209 | 151 | 153 | 10,301,600 | ▲ | 0.46% |
| 2025-02-07 | 6550 | ユニポス | 79,775 | 0.61% | 164 | 209 | 151 | 153 | 10,301,600 | ▲ | 0.46% |
| 2025-02-10 | 6550 | ユニポス | 131,754 | 1.01% | 162 | 173 | 149 | 152 | 2,408,600 | ▲ | 0.40% |
| 2025-02-10 | 6550 | ユニポス | 131,754 | 1.01% | 162 | 173 | 149 | 152 | 2,408,600 | ▲ | 0.40% |
| 2025-02-12 | 6550 | ユニポス | 176,998 | 1.35% | 152 | 152 | 144 | 148 | 896,400 | ▲ | 0.34% |
| 2025-02-12 | 6550 | ユニポス | 176,998 | 1.35% | 152 | 152 | 144 | 148 | 896,400 | ▲ | 0.34% |
| 2025-02-13 | 6550 | ユニポス | 200,520 | 1.54% | 147 | 150 | 146 | 148 | 373,500 | ▲ | 0.18% |
| 2025-02-14 | 6550 | ユニポス | 248,089 | 1.90% | 147 | 150 | 144 | 148 | 405,200 | ▲ | 0.35% |
| 2025-02-17 | 6550 | ユニポス | 274,996 | 2.11% | 153 | 162 | 150 | 158 | 1,296,800 | ▲ | 0.20% |
| 2025-02-18 | 6550 | ユニポス | 288,289 | 2.21% | 156 | 160 | 153 | 154 | 519,900 | ▲ | 0.10% |
| 2025-02-19 | 6550 | ユニポス | 273,589 | 2.10% | 153 | 162 | 153 | 162 | 416,200 | ▼ | -0.10% |
| 2025-02-20 | 6550 | ユニポス | 265,738 | 2.04% | 162 | 162 | 154 | 154 | 318,300 | ▼ | -0.06% |
| 2025-02-21 | 6550 | ユニポス | 230,008 | 1.76% | 155 | 155 | 151 | 152 | 330,000 | ▼ | -0.28% |
| 2025-02-25 | 6550 | ユニポス | 211,829 | 1.62% | 150 | 154 | 150 | 154 | 147,700 | ▼ | -0.13% |
| 2025-02-27 | 6550 | ユニポス | 205,529 | 1.57% | 159 | 161 | 155 | 156 | 82,100 | ▼ | -0.05% |
| 2025-03-03 | 6550 | ユニポス | 167,511 | 1.28% | 153 | 158 | 150 | 155 | 140,200 | ▼ | -0.29% |
| 2025-03-06 | 6550 | ユニポス | 141,910 | 1.09% | 154 | 157 | 153 | 157 | 163,000 | ▼ | -0.18% |
| 2025-03-07 | 6550 | ユニポス | 165,710 | 1.27% | 156 | 167 | 155 | 160 | 599,700 | ▲ | 0.17% |
| 2025-03-11 | 6550 | ユニポス | 181,589 | 1.39% | 167 | 167 | 160 | 165 | 210,700 | ▲ | 0.11% |
| 2025-03-12 | 6550 | ユニポス | 155,276 | 1.19% | 163 | 166 | 160 | 161 | 219,300 | ▼ | -0.19% |
| 2025-03-13 | 6550 | ユニポス | 134,476 | 1.03% | 162 | 166 | 159 | 159 | 191,200 | ▼ | -0.15% |
| 2025-03-17 | 6550 | ユニポス | 126,765 | 0.97% | 160 | 172 | 157 | 161 | 407,600 | ▼ | -0.06% |
| 2025-03-19 | 6550 | ユニポス | 130,418 | 1.00% | 159 | 168 | 159 | 166 | 143,800 | ▲ | 0.03% |
| 2025-03-21 | 6550 | ユニポス | 175,841 | 1.35% | 165 | 197 | 159 | 160 | 2,384,100 | ▲ | 0.35% |
| 2025-03-24 | 6550 | ユニポス | 135,042 | 1.03% | 160 | 173 | 158 | 163 | 624,200 | ▼ | -0.32% |
| 2025-03-25 | 6550 | ユニポス | 89,942 | 0.69% | 165 | 182 | 165 | 182 | 704,200 | ▼ | -0.34% |
| 2025-03-26 | 6550 | ユニポス | 35,741 | 0.27% | 177 | 203 | 163 | 169 | 3,587,600 | ▼ | -0.41% |
| 2024-11-07 | 6552 | ゲームウィズ | 106,243 | 0.57% | 244 | 245 | 225 | 225 | 1,204,200 | ▲ | 0.21% |
| 2024-11-08 | 6552 | ゲームウィズ | 124,986 | 0.68% | 232 | 236 | 219 | 219 | 747,700 | ▲ | 0.11% |
| 2024-11-11 | 6552 | ゲームウィズ | 100,490 | 0.54% | 220 | 243 | 218 | 231 | 1,424,100 | ▼ | -0.14% |
| 2024-11-13 | 6552 | ゲームウィズ | 74,751 | 0.40% | 221 | 229 | 221 | 223 | 248,200 | ▼ | -0.14% |
| 2024-11-15 | 6552 | ゲームウィズ | 97,153 | 0.52% | 225 | 239 | 211 | 215 | 1,514,300 | ▲ | 0.12% |
| 2024-11-19 | 6552 | ゲームウィズ | 61,153 | 0.33% | 212 | 229 | 212 | 224 | 486,800 | ▼ | -0.19% |
| 2024-12-17 | 6552 | ゲームウィズ | 99,360 | 0.54% | 215 | 218 | 211 | 216 | 118,700 | ▲ | 0.13% |
| 2024-12-25 | 6552 | ゲームウィズ | 82,061 | 0.44% | 211 | 216 | 209 | 215 | 192,200 | ▼ | -0.10% |
| 2024-05-15 | 6571 | ＱＢＮＨＤ | 70,091 | 0.53% | 1,180 | 1,184 | 1,140 | 1,147 | 146,300 | ▲ | 0.13% |
| 2024-05-20 | 6571 | ＱＢＮＨＤ | 61,749 | 0.47% | 1,151 | 1,175 | 1,151 | 1,167 | 109,900 | ▼ | -0.06% |
| 2024-05-21 | 6571 | ＱＢＮＨＤ | 66,446 | 0.50% | 1,174 | 1,174 | 1,162 | 1,164 | 51,900 | ▲ | 0.03% |
| 2024-05-22 | 6571 | ＱＢＮＨＤ | 64,448 | 0.49% | 1,161 | 1,174 | 1,154 | 1,154 | 59,200 | ▼ | -0.01% |
| 2024-05-29 | 6571 | ＱＢＮＨＤ | 68,257 | 0.52% | 1,135 | 1,135 | 1,110 | 1,111 | 57,500 | ▲ | 0.03% |
| 2024-05-31 | 6571 | ＱＢＮＨＤ | 65,243 | 0.49% | 1,105 | 1,119 | 1,105 | 1,118 | 49,100 | ▼ | -0.03% |
| 2024-06-03 | 6571 | ＱＢＮＨＤ | 65,847 | 0.50% | 1,123 | 1,123 | 1,109 | 1,111 | 40,500 | ▲ | 0.01% |
| 2024-06-04 | 6571 | ＱＢＮＨＤ | 65,053 | 0.49% | 1,106 | 1,145 | 1,102 | 1,145 | 63,700 | ▼ | -0.01% |
| 2024-06-07 | 6571 | ＱＢＮＨＤ | 65,808 | 0.50% | 1,063 | 1,070 | 1,055 | 1,060 | 132,400 | ▲ | 0.01% |
| 2024-06-10 | 6571 | ＱＢＮＨＤ | 58,917 | 0.44% | 1,062 | 1,095 | 1,062 | 1,092 | 74,600 | ▼ | -0.06% |
| 2024-06-12 | 6571 | ＱＢＮＨＤ | 65,820 | 0.50% | 1,067 | 1,078 | 1,056 | 1,056 | 67,300 | ▲ | 0.06% |
| 2024-06-21 | 6571 | ＱＢＮＨＤ | 62,577 | 0.47% | 1,141 | 1,163 | 1,128 | 1,144 | 267,800 | ▼ | -0.03% |
| 2024-07-05 | 6571 | ＱＢＮＨＤ | 68,379 | 0.52% | 1,210 | 1,210 | 1,172 | 1,178 | 98,600 | ▲ | 0.05% |
| 2024-07-10 | 6571 | ＱＢＮＨＤ | 80,033 | 0.60% | 1,266 | 1,303 | 1,251 | 1,291 | 260,200 | ▲ | 0.07% |
| 2024-07-16 | 6571 | ＱＢＮＨＤ | 92,373 | 0.70% | 1,397 | 1,438 | 1,380 | 1,407 | 233,000 | ▲ | 0.09% |
| 2024-07-17 | 6571 | ＱＢＮＨＤ | 82,340 | 0.62% | 1,421 | 1,425 | 1,345 | 1,395 | 206,100 | ▼ | -0.07% |
| 2024-07-18 | 6571 | ＱＢＮＨＤ | 68,342 | 0.52% | 1,392 | 1,405 | 1,347 | 1,352 | 107,500 | ▼ | -0.09% |
| 2024-07-19 | 6571 | ＱＢＮＨＤ | 58,271 | 0.44% | 1,352 | 1,353 | 1,326 | 1,338 | 82,700 | ▼ | -0.08% |
| 2024-08-15 | 6571 | ＱＢＮＨＤ | 77,348 | 0.58% | 1,116 | 1,117 | 1,076 | 1,079 | 655,000 | ▲ | 0.12% |
| 2024-08-20 | 6571 | ＱＢＮＨＤ | 33,493 | 0.25% | 1,093 | 1,119 | 1,089 | 1,114 | 204,400 | ▼ | -0.32% |
| 2024-03-05 | 6573 | アジャイル | 369,400 | 1.66% | 155 | 162 | 149 | 156 | 687,400 | ▼ | -0.11% |
| 2024-03-06 | 6573 | アジャイル | 352,100 | 1.58% | 152 | 158 | 150 | 153 | 326,700 | ▼ | -0.07% |
| 2024-03-07 | 6573 | アジャイル | 359,400 | 1.61% | 156 | 156 | 146 | 147 | 601,500 | ▲ | 0.03% |
| 2024-03-08 | 6573 | アジャイル | 328,300 | 1.47% | 143 | 148 | 123 | 124 | 1,550,600 | ▼ | -0.14% |
| 2024-03-13 | 6573 | アジャイル | 343,200 | 1.54% | 117 | 124 | 112 | 112 | 532,800 | ▲ | 0.07% |
| 2024-03-14 | 6573 | アジャイル | 332,400 | 1.49% | 111 | 133 | 105 | 109 | 2,871,900 | ▼ | -0.05% |
| 2024-03-15 | 6573 | アジャイル | 289,800 | 1.30% | 109 | 109 | 101 | 102 | 758,400 | ▼ | -0.18% |
| 2024-03-19 | 6573 | アジャイル | 344,100 | 1.54% | 105 | 123 | 95 | 95 | 4,927,300 | ▲ | 0.24% |
| 2024-03-21 | 6573 | アジャイル | 331,800 | 1.49% | 96 | 100 | 92 | 95 | 1,781,000 | ▼ | -0.05% |
| 2024-03-22 | 6573 | アジャイル | 340,700 | 1.53% | 95 | 96 | 92 | 94 | 640,000 | ▲ | 0.04% |
| 2024-03-26 | 6573 | アジャイル | 383,800 | 1.72% | 99 | 108 | 92 | 93 | 2,572,200 | ▲ | 0.18% |
| 2024-03-27 | 6573 | アジャイル | 374,300 | 1.68% | 94 | 95 | 88 | 92 | 1,294,200 | ▼ | -0.04% |
| 2024-03-29 | 6573 | アジャイル | 302,500 | 1.36% | 88 | 92 | 88 | 92 | 765,900 | ▼ | -0.31% |
| 2024-04-01 | 6573 | アジャイル | 352,000 | 1.58% | 93 | 94 | 88 | 89 | 619,500 | ▲ | 0.21% |
| 2024-04-02 | 6573 | アジャイル | 376,600 | 1.69% | 89 | 90 | 84 | 86 | 759,100 | ▲ | 0.10% |
| 2024-04-09 | 6573 | アジャイル | 504,600 | 2.27% | 192 | 202 | 147 | 150 | 16,760,300 | ▲ | 0.58% |
| 2024-04-10 | 6573 | アジャイル | 577,300 | 2.59% | 145 | 165 | 132 | 149 | 8,483,800 | ▲ | 0.31% |
| 2024-04-11 | 6573 | アジャイル | 650,500 | 2.92% | 146 | 161 | 132 | 135 | 4,469,900 | ▲ | 0.33% |
| 2024-04-12 | 6573 | アジャイル | 631,600 | 2.84% | 130 | 134 | 121 | 122 | 2,691,900 | ▼ | -0.08% |
| 2024-04-15 | 6573 | アジャイル | 680,600 | 3.06% | 119 | 120 | 108 | 108 | 2,214,900 | ▲ | 0.22% |
| 2024-04-16 | 6573 | アジャイル | 661,100 | 2.97% | 107 | 156 | 107 | 138 | 22,036,200 | ▼ | -0.08% |
| 2024-04-17 | 6573 | アジャイル | 711,600 | 3.20% | 137 | 188 | 137 | 188 | 20,590,000 | ▲ | 0.23% |
| 2024-04-23 | 6573 | アジャイル | 701,100 | 3.12% | 148 | 156 | 129 | 135 | 3,739,000 | ▼ | -0.08% |
| 2024-04-24 | 6573 | アジャイル | 728,300 | 3.24% | 133 | 168 | 131 | 154 | 7,304,100 | ▲ | 0.12% |
| 2024-04-25 | 6573 | アジャイル | 757,700 | 3.37% | 154 | 162 | 141 | 142 | 2,633,100 | ▲ | 0.12% |
| 2024-04-26 | 6573 | アジャイル | 727,800 | 3.24% | 138 | 143 | 134 | 137 | 1,223,600 | ▼ | -0.12% |
| 2024-04-30 | 6573 | アジャイル | 779,200 | 3.47% | 145 | 145 | 131 | 131 | 1,661,900 | ▲ | 0.23% |
| 2024-05-08 | 6573 | アジャイル | 760,600 | 3.39% | 142 | 148 | 137 | 138 | 1,486,700 | ▼ | -0.08% |
| 2024-05-09 | 6573 | アジャイル | 762,800 | 3.40% | 142 | 142 | 133 | 134 | 995,700 | ▲ | 0.00% |
| 2024-05-10 | 6573 | アジャイル | 799,000 | 3.56% | 133 | 133 | 120 | 121 | 2,027,400 | ▲ | 0.16% |
| 2024-05-14 | 6573 | アジャイル | 838,700 | 3.74% | 123 | 123 | 117 | 119 | 686,600 | ▲ | 0.18% |
| 2024-05-17 | 6573 | アジャイル | 823,800 | 3.67% | 115 | 116 | 110 | 110 | 739,800 | ▼ | -0.07% |
| 2024-05-20 | 6573 | アジャイル | 838,600 | 3.73% | 114 | 135 | 113 | 122 | 4,296,900 | ▲ | 0.06% |
| 2024-05-21 | 6573 | アジャイル | 842,800 | 3.56% | 123 | 125 | 115 | 115 | 1,031,300 | ▼ | -0.16% |
| 2024-05-23 | 6573 | アジャイル | 813,800 | 3.44% | 116 | 116 | 111 | 111 | 629,800 | ▼ | -0.12% |
| 2024-05-24 | 6573 | アジャイル | 789,500 | 3.34% | 110 | 114 | 109 | 111 | 437,400 | ▼ | -0.10% |
| 2024-05-28 | 6573 | アジャイル | 771,100 | 3.26% | 110 | 113 | 108 | 112 | 698,400 | ▼ | -0.08% |
| 2024-05-30 | 6573 | アジャイル | 745,200 | 3.15% | 102 | 107 | 101 | 104 | 413,800 | ▼ | -0.10% |
| 2024-06-03 | 6573 | アジャイル | 757,300 | 3.20% | 107 | 111 | 104 | 106 | 336,800 | ▲ | 0.05% |
| 2024-06-04 | 6573 | アジャイル | 793,700 | 3.35% | 116 | 117 | 106 | 106 | 2,032,900 | ▲ | 0.14% |
| 2024-06-05 | 6573 | アジャイル | 815,200 | 3.45% | 106 | 124 | 106 | 111 | 3,529,100 | ▲ | 0.10% |
| 2024-06-07 | 6573 | アジャイル | 788,700 | 3.33% | 106 | 109 | 105 | 106 | 360,700 | ▼ | -0.12% |
| 2024-06-14 | 6573 | アジャイル | 811,900 | 3.43% | 107 | 132 | 107 | 113 | 5,723,300 | ▲ | 0.10% |
| 2024-06-19 | 6573 | アジャイル | 788,500 | 3.33% | 106 | 109 | 106 | 107 | 396,200 | ▼ | -0.10% |
| 2024-06-21 | 6573 | アジャイル | 803,400 | 3.29% | 106 | 107 | 105 | 105 | 285,300 | ▼ | -0.04% |
| 2024-06-24 | 6573 | アジャイル | 825,100 | 3.38% | 106 | 107 | 103 | 103 | 377,300 | ▲ | 0.08% |
| 2024-06-28 | 6573 | アジャイル | 786,500 | 3.22% | 106 | 107 | 105 | 105 | 319,600 | ▼ | -0.15% |
| 2024-07-02 | 6573 | アジャイル | 820,600 | 3.36% | 104 | 104 | 102 | 102 | 246,100 | ▲ | 0.13% |
| 2024-07-04 | 6573 | アジャイル | 849,300 | 3.48% | 101 | 102 | 98 | 100 | 484,500 | ▲ | 0.12% |
| 2024-07-04 | 6573 | アジャイル | 849,300 | 3.48% | 101 | 102 | 98 | 100 | 484,500 | ▲ | 0.12% |
| 2024-07-05 | 6573 | アジャイル | 865,100 | 3.54% | 99 | 101 | 98 | 100 | 307,800 | ▲ | 0.06% |
| 2024-07-11 | 6573 | アジャイル | 879,800 | 3.60% | 100 | 101 | 99 | 99 | 176,100 | ▲ | 0.06% |
| 2024-07-12 | 6573 | アジャイル | 915,600 | 3.75% | 99 | 103 | 99 | 101 | 451,000 | ▲ | 0.14% |
| 2024-07-16 | 6573 | アジャイル | 927,300 | 3.80% | 102 | 105 | 102 | 103 | 215,500 | ▲ | 0.04% |
| 2024-07-19 | 6573 | アジャイル | 955,600 | 3.91% | 104 | 104 | 102 | 102 | 91,000 | ▲ | 0.11% |
| 2024-07-24 | 6573 | アジャイル | 990,700 | 4.06% | 99 | 101 | 99 | 100 | 229,000 | ▲ | 0.14% |
| 2024-07-25 | 6573 | アジャイル | 968,800 | 3.97% | 99 | 99 | 97 | 97 | 440,800 | ▼ | -0.08% |
| 2024-07-26 | 6573 | アジャイル | 992,400 | 4.07% | 97 | 97 | 94 | 94 | 383,400 | ▲ | 0.10% |
| 2024-07-29 | 6573 | アジャイル | 1,003,900 | 4.11% | 95 | 110 | 95 | 99 | 1,932,100 | ▲ | 0.04% |
| 2024-07-31 | 6573 | アジャイル | 1,045,800 | 4.28% | 100 | 100 | 97 | 99 | 454,800 | ▲ | 0.16% |
| 2024-08-01 | 6573 | アジャイル | 1,016,600 | 4.17% | 98 | 98 | 94 | 95 | 546,000 | ▼ | -0.11% |
| 2024-08-05 | 6573 | アジャイル | 981,200 | 4.02% | 81 | 86 | 72 | 73 | 1,353,300 | ▼ | -0.15% |
| 2024-08-06 | 6573 | アジャイル | 1,002,000 | 4.11% | 77 | 96 | 76 | 80 | 978,400 | ▲ | 0.09% |
| 2024-08-09 | 6573 | アジャイル | 987,600 | 4.05% | 82 | 86 | 81 | 82 | 177,400 | ▼ | -0.06% |
| 2024-08-13 | 6573 | アジャイル | 1,029,700 | 4.22% | 88 | 89 | 82 | 88 | 450,200 | ▲ | 0.16% |
| 2024-08-19 | 6573 | アジャイル | 992,600 | 4.07% | 96 | 102 | 93 | 93 | 488,200 | ▼ | -0.14% |
| 2024-08-21 | 6573 | アジャイル | 967,100 | 3.96% | 97 | 101 | 97 | 97 | 476,100 | ▼ | -0.11% |
| 2024-08-23 | 6573 | アジャイル | 948,000 | 3.88% | 98 | 98 | 93 | 95 | 349,000 | ▼ | -0.08% |
| 2024-09-02 | 6573 | アジャイル | 1,017,100 | 4.17% | 97 | 103 | 90 | 91 | 1,861,900 | ▲ | 0.16% |
| 2024-09-09 | 6573 | アジャイル | 1,025,600 | 4.20% | 82 | 86 | 81 | 86 | 127,400 | ▲ | 0.03% |
| 2024-09-10 | 6573 | アジャイル | 1,007,400 | 4.13% | 86 | 89 | 85 | 87 | 140,700 | ▼ | -0.07% |
| 2024-09-11 | 6573 | アジャイル | 1,025,500 | 4.20% | 89 | 90 | 84 | 88 | 194,900 | ▲ | 0.07% |
| 2024-09-13 | 6573 | アジャイル | 1,019,900 | 4.18% | 87 | 88 | 87 | 87 | 152,300 | ▲ | 0.08% |
| 2024-09-18 | 6573 | アジャイル | 1,030,200 | 4.22% | 86 | 86 | 82 | 84 | 173,700 | ▲ | 0.04% |
| 2024-09-19 | 6573 | アジャイル | 1,000,700 | 4.10% | 84 | 87 | 84 | 87 | 165,900 | ▼ | -0.12% |
| 2024-09-20 | 6573 | アジャイル | 985,900 | 4.02% | 88 | 89 | 87 | 88 | 185,300 | ▼ | -0.08% |
| 2024-09-24 | 6573 | アジャイル | 1,007,600 | 4.11% | 89 | 89 | 85 | 87 | 124,800 | ▲ | 0.09% |
| 2024-09-27 | 6573 | アジャイル | 1,030,700 | 4.20% | 86 | 87 | 84 | 87 | 122,600 | ▲ | 0.08% |
| 2024-09-30 | 6573 | アジャイル | 1,002,300 | 4.09% | 84 | 86 | 84 | 85 | 157,500 | ▼ | -0.11% |
| 2024-10-01 | 6573 | アジャイル | 1,010,600 | 4.12% | 85 | 86 | 84 | 84 | 54,100 | ▲ | 0.03% |
| 2024-10-04 | 6573 | アジャイル | 993,000 | 4.05% | 83 | 93 | 83 | 84 | 1,013,600 | ▼ | -0.07% |
| 2024-10-07 | 6573 | アジャイル | 1,037,200 | 4.23% | 84 | 85 | 81 | 83 | 357,500 | ▲ | 0.18% |
| 2024-10-08 | 6573 | アジャイル | 1,021,000 | 4.16% | 82 | 82 | 81 | 82 | 150,500 | ▼ | -0.07% |
| 2024-10-09 | 6573 | アジャイル | 999,000 | 4.07% | 81 | 82 | 80 | 82 | 277,900 | ▼ | -0.08% |
| 2024-10-10 | 6573 | アジャイル | 1,021,400 | 4.17% | 81 | 81 | 79 | 81 | 209,800 | ▲ | 0.09% |
| 2024-10-15 | 6573 | アジャイル | 1,003,400 | 4.09% | 80 | 81 | 79 | 80 | 160,400 | ▼ | -0.08% |
| 2024-10-16 | 6573 | アジャイル | 1,029,800 | 4.20% | 79 | 81 | 79 | 80 | 145,100 | ▲ | 0.11% |
| 2024-10-17 | 6573 | アジャイル | 1,027,900 | 4.19% | 80 | 82 | 79 | 82 | 197,000 | ▼ | -0.00% |
| 2024-10-21 | 6573 | アジャイル | 1,028,800 | 4.20% | 81 | 82 | 80 | 80 | 176,700 | ▲ | 0.00% |
| 2024-10-22 | 6573 | アジャイル | 1,022,800 | 4.17% | 80 | 80 | 78 | 79 | 228,300 | ▼ | -0.03% |
| 2024-10-30 | 6573 | アジャイル | 1,030,500 | 4.20% | 79 | 82 | 77 | 82 | 225,000 | ▲ | 0.03% |
| 2024-10-31 | 6573 | アジャイル | 957,700 | 3.91% | 82 | 94 | 81 | 89 | 1,886,800 | ▼ | -0.29% |
| 2024-11-05 | 6573 | アジャイル | 981,400 | 4.00% | 83 | 84 | 81 | 81 | 163,800 | ▲ | 0.08% |
| 2024-11-18 | 6573 | アジャイル | 1,010,800 | 4.12% | 85 | 105 | 85 | 93 | 7,632,200 | ▲ | 0.12% |
| 2024-11-19 | 6573 | アジャイル | 1,000,400 | 4.08% | 108 | 123 | 106 | 123 | 18,148,400 | ▼ | -0.04% |
| 2024-11-20 | 6573 | アジャイル | 893,000 | 3.64% | 120 | 121 | 103 | 105 | 6,415,300 | ▼ | -0.43% |
| 2024-11-21 | 6573 | アジャイル | 974,100 | 3.97% | 128 | 135 | 102 | 112 | 19,868,500 | ▲ | 0.33% |
| 2024-11-22 | 6573 | アジャイル | 1,002,100 | 4.09% | 108 | 108 | 98 | 98 | 3,354,200 | ▲ | 0.11% |
| 2024-11-25 | 6573 | アジャイル | 981,100 | 3.70% | 101 | 115 | 98 | 106 | 10,309,000 | ▼ | -0.38% |
| 2024-11-28 | 6573 | アジャイル | 965,300 | 3.64% | 95 | 99 | 92 | 92 | 1,332,700 | ▼ | -0.06% |
| 2024-11-29 | 6573 | アジャイル | 941,400 | 3.55% | 92 | 100 | 92 | 96 | 1,759,600 | ▼ | -0.09% |
| 2024-12-03 | 6573 | アジャイル | 903,000 | 3.35% | 95 | 95 | 92 | 92 | 590,100 | ▼ | -0.19% |
| 2024-12-04 | 6573 | アジャイル | 846,700 | 3.14% | 93 | 93 | 89 | 89 | 528,700 | ▼ | -0.20% |
| 2024-12-05 | 6573 | アジャイル | 786,400 | 2.92% | 89 | 92 | 89 | 89 | 326,200 | ▼ | -0.22% |
| 2024-12-09 | 6573 | アジャイル | 765,900 | 2.84% | 86 | 89 | 86 | 89 | 339,600 | ▼ | -0.08% |
| 2024-12-12 | 6573 | アジャイル | 798,400 | 2.96% | 90 | 91 | 88 | 89 | 356,200 | ▲ | 0.12% |
| 2024-12-16 | 6573 | アジャイル | 828,300 | 3.07% | 88 | 97 | 85 | 90 | 2,357,500 | ▲ | 0.10% |
| 2024-12-17 | 6573 | アジャイル | 837,800 | 3.11% | 90 | 90 | 88 | 88 | 387,400 | ▲ | 0.04% |
| 2024-12-18 | 6573 | アジャイル | 811,800 | 3.01% | 88 | 89 | 87 | 88 | 249,000 | ▼ | -0.10% |
| 2024-12-20 | 6573 | アジャイル | 817,800 | 2.95% | 87 | 88 | 82 | 82 | 627,100 | ▼ | -0.05% |
| 2024-12-24 | 6573 | アジャイル | 839,100 | 3.03% | 81 | 81 | 79 | 79 | 339,300 | ▲ | 0.07% |
| 2024-12-25 | 6573 | アジャイル | 824,900 | 2.98% | 79 | 82 | 79 | 81 | 278,100 | ▼ | -0.04% |
| 2024-12-26 | 6573 | アジャイル | 834,400 | 3.01% | 84 | 85 | 78 | 78 | 927,800 | ▲ | 0.02% |
| 2024-12-27 | 6573 | アジャイル | 764,500 | 2.76% | 79 | 83 | 78 | 80 | 480,700 | ▼ | -0.25% |
| 2024-12-30 | 6573 | アジャイル | 744,600 | 2.69% | 81 | 83 | 81 | 82 | 181,100 | ▼ | -0.06% |
| 2025-01-06 | 6573 | アジャイル | 747,500 | 2.70% | 82 | 83 | 79 | 81 | 411,500 | ▲ | 0.01% |
| 2025-01-07 | 6573 | アジャイル | 736,700 | 2.66% | 81 | 81 | 79 | 80 | 256,200 | ▼ | -0.04% |
| 2025-01-09 | 6573 | アジャイル | 708,600 | 2.56% | 81 | 81 | 79 | 80 | 188,400 | ▼ | -0.10% |
| 2025-01-17 | 6573 | アジャイル | 735,300 | 2.65% | 79 | 79 | 77 | 78 | 252,900 | ▲ | 0.08% |
| 2025-01-20 | 6573 | アジャイル | 724,700 | 2.53% | 78 | 79 | 77 | 79 | 83,200 | ▼ | -0.12% |
| 2025-01-24 | 6573 | アジャイル | 709,900 | 2.48% | 81 | 81 | 79 | 80 | 432,400 | ▼ | -0.04% |
| 2025-01-28 | 6573 | アジャイル | 718,200 | 2.51% | 81 | 81 | 78 | 80 | 148,400 | ▲ | 0.02% |
| 2025-02-04 | 6573 | アジャイル | 807,400 | 2.82% | 78 | 78 | 75 | 75 | 590,500 | ▲ | 0.31% |
| 2025-02-04 | 6573 | アジャイル | 807,400 | 2.82% | 78 | 78 | 75 | 75 | 590,500 | ▲ | 0.31% |
| 2025-02-05 | 6573 | アジャイル | 786,500 | 2.75% | 75 | 76 | 74 | 75 | 284,800 | ▼ | -0.06% |
| 2025-02-05 | 6573 | アジャイル | 786,500 | 2.75% | 75 | 76 | 74 | 75 | 284,800 | ▼ | -0.06% |
| 2025-02-06 | 6573 | アジャイル | 756,700 | 2.64% | 74 | 76 | 74 | 74 | 245,400 | ▼ | -0.10% |
| 2025-02-06 | 6573 | アジャイル | 756,700 | 2.64% | 74 | 76 | 74 | 74 | 245,400 | ▼ | -0.10% |
| 2025-02-07 | 6573 | アジャイル | 784,100 | 2.74% | 74 | 74 | 71 | 71 | 516,900 | ▲ | 0.10% |
| 2025-02-07 | 6573 | アジャイル | 784,100 | 2.74% | 74 | 74 | 71 | 71 | 516,900 | ▲ | 0.10% |
| 2025-02-10 | 6573 | アジャイル | 693,500 | 2.42% | 72 | 75 | 71 | 73 | 479,300 | ▼ | -0.32% |
| 2025-02-10 | 6573 | アジャイル | 693,500 | 2.42% | 72 | 75 | 71 | 73 | 479,300 | ▼ | -0.32% |
| 2025-02-13 | 6573 | アジャイル | 660,500 | 2.24% | 75 | 76 | 75 | 76 | 113,200 | ▼ | -0.17% |
| 2025-02-14 | 6573 | アジャイル | 646,500 | 2.19% | 76 | 77 | 76 | 77 | 202,600 | ▼ | -0.05% |
| 2025-02-17 | 6573 | アジャイル | 558,200 | 1.89% | 77 | 77 | 75 | 76 | 242,200 | ▼ | -0.30% |
| 2025-02-19 | 6573 | アジャイル | 521,200 | 1.77% | 77 | 79 | 77 | 79 | 235,200 | ▼ | -0.11% |
| 2025-02-20 | 6573 | アジャイル | 479,200 | 1.62% | 79 | 80 | 78 | 78 | 169,200 | ▼ | -0.14% |
| 2025-02-21 | 6573 | アジャイル | 458,200 | 1.55% | 78 | 79 | 76 | 77 | 297,000 | ▼ | -0.07% |
| 2025-02-25 | 6573 | アジャイル | 392,100 | 1.33% | 75 | 77 | 75 | 76 | 297,500 | ▼ | -0.21% |
| 2025-02-26 | 6573 | アジャイル | 419,900 | 1.42% | 76 | 84 | 76 | 81 | 1,684,700 | ▲ | 0.08% |
| 2025-02-27 | 6573 | アジャイル | 405,600 | 1.37% | 81 | 81 | 78 | 80 | 283,500 | ▼ | -0.04% |
| 2025-02-28 | 6573 | アジャイル | 415,500 | 1.41% | 80 | 84 | 79 | 80 | 273,000 | ▲ | 0.03% |
| 2025-03-03 | 6573 | アジャイル | 393,500 | 1.33% | 83 | 85 | 80 | 81 | 553,600 | ▼ | -0.07% |
| 2025-03-04 | 6573 | アジャイル | 381,500 | 1.29% | 82 | 82 | 80 | 81 | 266,600 | ▼ | -0.04% |
| 2025-03-11 | 6573 | アジャイル | 400,500 | 1.36% | 78 | 78 | 74 | 78 | 632,200 | ▲ | 0.07% |
| 2025-03-12 | 6573 | アジャイル | 434,800 | 1.47% | 78 | 84 | 77 | 81 | 839,400 | ▲ | 0.10% |
| 2025-03-14 | 6573 | アジャイル | 362,100 | 1.22% | 81 | 81 | 79 | 80 | 224,000 | ▼ | -0.25% |
| 2025-03-17 | 6573 | アジャイル | 331,400 | 1.12% | 80 | 84 | 80 | 81 | 533,000 | ▼ | -0.09% |
| 2025-03-19 | 6573 | アジャイル | 422,100 | 1.43% | 80 | 82 | 77 | 77 | 729,200 | ▲ | 0.30% |
| 2025-03-21 | 6573 | アジャイル | 467,600 | 1.58% | 78 | 79 | 75 | 75 | 817,200 | ▲ | 0.15% |
| 2025-03-25 | 6573 | アジャイル | 529,400 | 1.79% | 79 | 95 | 79 | 82 | 9,412,100 | ▲ | 0.20% |
| 2025-03-26 | 6573 | アジャイル | 472,800 | 1.60% | 81 | 81 | 79 | 80 | 1,029,400 | ▼ | -0.18% |
| 2025-03-27 | 6573 | アジャイル | 513,700 | 1.74% | 80 | 80 | 76 | 77 | 987,200 | ▲ | 0.13% |
| 2025-03-28 | 6573 | アジャイル | 631,700 | 2.06% | 77 | 88 | 73 | 75 | 8,054,900 | ▲ | 0.32% |
| 2025-03-31 | 6573 | アジャイル | 556,200 | 1.81% | 76 | 77 | 73 | 75 | 991,200 | ▼ | -0.25% |
| 2025-04-01 | 6573 | アジャイル | 529,700 | 1.72% | 76 | 78 | 75 | 75 | 395,900 | ▼ | -0.09% |
| 2025-04-03 | 6573 | アジャイル | 451,800 | 1.47% | 70 | 73 | 69 | 72 | 827,200 | ▼ | -0.25% |
| 2025-04-04 | 6573 | アジャイル | 496,800 | 1.62% | 70 | 73 | 61 | 68 | 2,087,300 | ▲ | 0.15% |
| 2025-04-07 | 6573 | アジャイル | 452,700 | 1.47% | 61 | 64 | 60 | 60 | 1,054,000 | ▼ | -0.15% |
| 2025-04-08 | 6573 | アジャイル | 348,000 | 1.13% | 64 | 68 | 64 | 67 | 450,300 | ▼ | -0.34% |
| 2025-04-09 | 6573 | アジャイル | 399,500 | 1.30% | 64 | 67 | 63 | 65 | 442,700 | ▲ | 0.17% |
| 2025-04-11 | 6573 | アジャイル | 372,600 | 1.21% | 69 | 73 | 68 | 73 | 599,400 | ▼ | -0.09% |
| 2025-04-14 | 6573 | アジャイル | 398,800 | 1.30% | 74 | 74 | 71 | 71 | 318,400 | ▲ | 0.09% |
| 2025-04-15 | 6573 | アジャイル | 395,900 | 1.29% | 72 | 72 | 70 | 71 | 252,700 | ▼ | -0.01% |
| 2025-04-16 | 6573 | アジャイル | 452,500 | 1.47% | 72 | 72 | 69 | 69 | 314,800 | ▲ | 0.17% |
| 2024-06-13 | 6597 | ＨＰＣシス | 25,637 | 0.58% | 1,407 | 1,407 | 1,341 | 1,341 | 153,500 | ▲ | 0.26% |
| 2024-06-19 | 6597 | ＨＰＣシス | 26,221 | 0.60% | 1,321 | 1,334 | 1,315 | 1,323 | 26,000 | ▲ | 0.02% |
| 2024-06-21 | 6597 | ＨＰＣシス | 25,831 | 0.59% | 1,335 | 1,347 | 1,331 | 1,344 | 43,300 | ▼ | -0.01% |
| 2024-07-01 | 6597 | ＨＰＣシス | 33,447 | 0.76% | 1,330 | 1,330 | 1,259 | 1,259 | 127,200 | ▲ | 0.17% |
| 2024-07-02 | 6597 | ＨＰＣシス | 35,257 | 0.80% | 1,258 | 1,262 | 1,232 | 1,247 | 75,700 | ▲ | 0.04% |
| 2024-07-03 | 6597 | ＨＰＣシス | 40,059 | 0.91% | 1,240 | 1,240 | 1,221 | 1,227 | 52,000 | ▲ | 0.10% |
| 2024-07-04 | 6597 | ＨＰＣシス | 38,760 | 0.88% | 1,223 | 1,252 | 1,218 | 1,230 | 59,700 | ▼ | -0.03% |
| 2024-07-04 | 6597 | ＨＰＣシス | 38,760 | 0.88% | 1,223 | 1,252 | 1,218 | 1,230 | 59,700 | ▼ | -0.03% |
| 2024-07-05 | 6597 | ＨＰＣシス | 40,160 | 0.92% | 1,226 | 1,229 | 1,206 | 1,220 | 60,000 | ▲ | 0.04% |
| 2024-07-25 | 6597 | ＨＰＣシス | 37,179 | 0.85% | 1,171 | 1,179 | 1,153 | 1,169 | 60,000 | ▼ | -0.07% |
| 2024-07-26 | 6597 | ＨＰＣシス | 33,578 | 0.77% | 1,169 | 1,194 | 1,169 | 1,175 | 32,000 | ▼ | -0.07% |
| 2024-07-30 | 6597 | ＨＰＣシス | 35,778 | 0.82% | 1,190 | 1,190 | 1,156 | 1,172 | 35,700 | ▲ | 0.04% |
| 2024-08-05 | 6597 | ＨＰＣシス | 32,778 | 0.75% | 926 | 935 | 783 | 785 | 135,900 | ▼ | -0.06% |
| 2024-08-07 | 6597 | ＨＰＣシス | 24,784 | 0.56% | 877 | 945 | 877 | 924 | 59,400 | ▼ | -0.18% |
| 2024-08-08 | 6597 | ＨＰＣシス | 26,484 | 0.60% | 920 | 957 | 900 | 926 | 38,900 | ▲ | 0.03% |
| 2024-08-13 | 6597 | ＨＰＣシス | 31,200 | 0.71% | 953 | 995 | 944 | 987 | 34,700 | ▲ | 0.10% |
| 2024-08-15 | 6597 | ＨＰＣシス | 28,984 | 0.66% | 1,268 | 1,375 | 1,236 | 1,347 | 400,600 | ▼ | -0.04% |
| 2024-08-16 | 6597 | ＨＰＣシス | 22,159 | 0.50% | 1,333 | 1,358 | 1,290 | 1,357 | 183,900 | ▼ | -0.16% |
| 2024-08-19 | 6597 | ＨＰＣシス | 29,358 | 0.67% | 1,371 | 1,380 | 1,256 | 1,270 | 125,400 | ▲ | 0.17% |
| 2024-08-20 | 6597 | ＨＰＣシス | 17,461 | 0.40% | 1,294 | 1,389 | 1,294 | 1,355 | 119,000 | ▼ | -0.27% |
| 2024-03-01 | 6613 | ＱＤレーザ | 1,151,012 | 2.75% | 554 | 557 | 547 | 547 | 436,100 | ▲ | 0.06% |
| 2024-03-04 | 6613 | ＱＤレーザ | 1,168,212 | 2.80% | 547 | 558 | 545 | 547 | 506,200 | ▲ | 0.04% |
| 2024-03-06 | 6613 | ＱＤレーザ | 1,151,712 | 2.76% | 533 | 551 | 530 | 550 | 533,700 | ▼ | -0.04% |
| 2024-03-07 | 6613 | ＱＤレーザ | 1,083,512 | 2.59% | 553 | 585 | 546 | 554 | 1,107,700 | ▼ | -0.16% |
| 2024-03-18 | 6613 | ＱＤレーザ | 1,042,612 | 2.49% | 528 | 537 | 524 | 533 | 555,900 | ▼ | -0.09% |
| 2024-03-19 | 6613 | ＱＤレーザ | 1,058,712 | 2.53% | 530 | 530 | 521 | 528 | 463,400 | ▲ | 0.03% |
| 2024-03-21 | 6613 | ＱＤレーザ | 1,032,112 | 2.47% | 538 | 543 | 534 | 542 | 655,600 | ▼ | -0.05% |
| 2024-03-25 | 6613 | ＱＤレーザ | 964,412 | 2.30% | 545 | 568 | 545 | 552 | 799,900 | ▼ | -0.17% |
| 2024-03-27 | 6613 | ＱＤレーザ | 955,312 | 2.28% | 550 | 550 | 542 | 542 | 337,500 | ▼ | -0.02% |
| 2024-03-29 | 6613 | ＱＤレーザ | 963,612 | 2.30% | 543 | 554 | 541 | 544 | 430,000 | ▲ | 0.02% |
| 2024-04-02 | 6613 | ＱＤレーザ | 1,019,512 | 2.44% | 542 | 544 | 530 | 534 | 569,100 | ▲ | 0.14% |
| 2024-04-09 | 6613 | ＱＤレーザ | 973,912 | 2.33% | 525 | 533 | 519 | 524 | 382,000 | ▼ | -0.10% |
| 2024-04-11 | 6613 | ＱＤレーザ | 1,005,012 | 2.40% | 522 | 526 | 521 | 524 | 233,600 | ▲ | 0.06% |
| 2024-04-12 | 6613 | ＱＤレーザ | 1,051,712 | 2.51% | 524 | 526 | 514 | 515 | 569,800 | ▲ | 0.10% |
| 2024-04-18 | 6613 | ＱＤレーザ | 1,016,412 | 2.43% | 488 | 509 | 487 | 506 | 374,500 | ▼ | -0.07% |
| 2024-05-02 | 6613 | ＱＤレーザ | 1,067,512 | 2.55% | 495 | 500 | 493 | 493 | 194,900 | ▲ | 0.11% |
| 2024-05-09 | 6613 | ＱＤレーザ | 1,092,312 | 2.61% | 495 | 501 | 489 | 498 | 299,300 | ▲ | 0.06% |
| 2024-05-10 | 6613 | ＱＤレーザ | 1,127,712 | 2.70% | 495 | 496 | 484 | 488 | 462,900 | ▲ | 0.09% |
| 2024-05-15 | 6613 | ＱＤレーザ | 1,214,912 | 2.90% | 414 | 432 | 410 | 413 | 2,778,400 | ▲ | 0.19% |
| 2024-05-16 | 6613 | ＱＤレーザ | 1,154,412 | 2.76% | 421 | 431 | 414 | 430 | 1,106,300 | ▼ | -0.14% |
| 2024-05-21 | 6613 | ＱＤレーザ | 1,169,912 | 2.80% | 473 | 484 | 451 | 453 | 696,500 | ▲ | 0.04% |
| 2024-05-24 | 6613 | ＱＤレーザ | 1,158,512 | 2.77% | 441 | 451 | 439 | 440 | 375,600 | ▼ | -0.02% |
| 2024-05-28 | 6613 | ＱＤレーザ | 1,121,912 | 2.68% | 439 | 446 | 438 | 441 | 298,800 | ▼ | -0.08% |
| 2024-06-03 | 6613 | ＱＤレーザ | 1,064,412 | 2.54% | 440 | 442 | 433 | 435 | 218,200 | ▼ | -0.14% |
| 2024-06-04 | 6613 | ＱＤレーザ | 1,036,912 | 2.48% | 439 | 447 | 438 | 445 | 327,300 | ▼ | -0.06% |
| 2024-06-05 | 6613 | ＱＤレーザ | 941,012 | 2.25% | 445 | 448 | 439 | 440 | 182,100 | ▼ | -0.23% |
| 2024-06-07 | 6613 | ＱＤレーザ | 915,712 | 2.19% | 438 | 454 | 438 | 452 | 338,400 | ▼ | -0.06% |
| 2024-06-11 | 6613 | ＱＤレーザ | 938,612 | 2.24% | 458 | 460 | 447 | 450 | 225,400 | ▲ | 0.05% |
| 2024-07-02 | 6613 | ＱＤレーザ | 886,612 | 2.12% | 439 | 443 | 435 | 443 | 282,000 | ▼ | -0.12% |
| 2024-07-03 | 6613 | ＱＤレーザ | 828,312 | 1.98% | 444 | 453 | 444 | 451 | 372,600 | ▼ | -0.14% |
| 2024-07-04 | 6613 | ＱＤレーザ | 783,012 | 1.87% | 453 | 455 | 450 | 453 | 187,800 | ▼ | -0.10% |
| 2024-07-04 | 6613 | ＱＤレーザ | 783,012 | 1.87% | 453 | 455 | 450 | 453 | 187,800 | ▼ | -0.10% |
| 2024-07-05 | 6613 | ＱＤレーザ | 723,912 | 1.73% | 454 | 459 | 451 | 454 | 230,000 | ▼ | -0.14% |
| 2024-07-08 | 6613 | ＱＤレーザ | 697,912 | 1.67% | 459 | 462 | 450 | 451 | 181,300 | ▼ | -0.06% |
| 2024-07-10 | 6613 | ＱＤレーザ | 758,212 | 1.81% | 446 | 446 | 436 | 437 | 443,500 | ▲ | 0.14% |
| 2024-07-11 | 6613 | ＱＤレーザ | 728,912 | 1.74% | 444 | 444 | 435 | 438 | 236,400 | ▼ | -0.07% |
| 2024-07-12 | 6613 | ＱＤレーザ | 666,112 | 1.59% | 437 | 460 | 437 | 454 | 665,200 | ▼ | -0.14% |
| 2024-07-16 | 6613 | ＱＤレーザ | 712,412 | 1.70% | 452 | 453 | 440 | 440 | 333,900 | ▲ | 0.10% |
| 2024-07-17 | 6613 | ＱＤレーザ | 697,712 | 1.67% | 443 | 451 | 441 | 446 | 354,400 | ▼ | -0.03% |
| 2024-07-22 | 6613 | ＱＤレーザ | 727,412 | 1.74% | 441 | 443 | 428 | 428 | 456,500 | ▲ | 0.07% |
| 2024-07-23 | 6613 | ＱＤレーザ | 691,712 | 1.65% | 434 | 439 | 433 | 439 | 224,600 | ▼ | -0.09% |
| 2024-07-26 | 6613 | ＱＤレーザ | 653,000 | 1.56% | 418 | 422 | 413 | 413 | 346,800 | ▼ | -0.08% |
| 2024-08-02 | 6613 | ＱＤレーザ | 600,300 | 1.43% | 403 | 404 | 388 | 396 | 1,007,000 | ▼ | -0.13% |
| 2024-08-05 | 6613 | ＱＤレーザ | 408,600 | 0.97% | 360 | 372 | 319 | 326 | 2,019,400 | ▼ | -0.46% |
| 2024-08-06 | 6613 | ＱＤレーザ | 420,600 | 1.00% | 350 | 380 | 350 | 377 | 672,300 | ▲ | 0.03% |
| 2024-08-07 | 6613 | ＱＤレーザ | 394,100 | 0.94% | 369 | 389 | 369 | 376 | 599,200 | ▼ | -0.06% |
| 2024-08-09 | 6613 | ＱＤレーザ | 335,600 | 0.80% | 361 | 380 | 358 | 365 | 522,200 | ▼ | -0.13% |
| 2024-08-13 | 6613 | ＱＤレーザ | 317,500 | 0.76% | 362 | 392 | 362 | 392 | 403,100 | ▼ | -0.04% |
| 2024-08-20 | 6613 | ＱＤレーザ | 263,700 | 0.63% | 403 | 412 | 401 | 409 | 238,800 | ▼ | -0.13% |
| 2024-08-22 | 6613 | ＱＤレーザ | 242,600 | 0.58% | 401 | 406 | 399 | 404 | 111,600 | ▼ | -0.05% |
| 2024-09-04 | 6613 | ＱＤレーザ | 344,700 | 0.82% | 405 | 409 | 395 | 395 | 440,400 | ▲ | 0.18% |
| 2024-09-30 | 6613 | ＱＤレーザ | 333,200 | 0.79% | 385 | 397 | 383 | 383 | 263,300 | ▼ | -0.02% |
| 2024-10-09 | 6613 | ＱＤレーザ | 286,400 | 0.68% | 391 | 392 | 380 | 385 | 304,800 | ▼ | -0.10% |
| 2024-10-18 | 6613 | ＱＤレーザ | 250,400 | 0.59% | 370 | 386 | 362 | 366 | 666,100 | ▼ | -0.09% |
| 2024-10-28 | 6613 | ＱＤレーザ | 206,100 | 0.49% | 345 | 357 | 343 | 353 | 184,200 | ▼ | -0.09% |
| 2024-11-08 | 6613 | ＱＤレーザ | 219,400 | 0.52% | 368 | 371 | 360 | 362 | 244,200 | ▲ | 0.03% |
| 2024-11-11 | 6613 | ＱＤレーザ | 200,700 | 0.48% | 361 | 364 | 356 | 356 | 191,500 | ▼ | -0.04% |
| 2024-11-15 | 6613 | ＱＤレーザ | 218,700 | 0.52% | 335 | 345 | 332 | 334 | 510,000 | ▲ | 0.04% |
| 2024-11-21 | 6613 | ＱＤレーザ | 203,300 | 0.48% | 322 | 333 | 321 | 328 | 243,200 | ▼ | -0.04% |
| 2024-11-27 | 6613 | ＱＤレーザ | 215,800 | 0.51% | 326 | 328 | 317 | 319 | 256,800 | ▲ | 0.03% |
| 2024-11-28 | 6613 | ＱＤレーザ | 193,000 | 0.46% | 319 | 336 | 319 | 333 | 258,100 | ▼ | -0.04% |
| 2024-12-04 | 6613 | ＱＤレーザ | 235,500 | 0.56% | 322 | 322 | 305 | 306 | 589,700 | ▲ | 0.10% |
| 2024-12-05 | 6613 | ＱＤレーザ | 202,700 | 0.48% | 312 | 312 | 307 | 310 | 267,200 | ▼ | -0.08% |
| 2024-12-06 | 6613 | ＱＤレーザ | 219,700 | 0.52% | 308 | 312 | 303 | 306 | 293,700 | ▲ | 0.04% |
| 2024-12-09 | 6613 | ＱＤレーザ | 207,200 | 0.49% | 306 | 312 | 304 | 306 | 251,500 | ▼ | -0.03% |
| 2024-12-11 | 6613 | ＱＤレーザ | 211,800 | 0.50% | 299 | 300 | 293 | 297 | 447,000 | ▲ | 0.01% |
| 2024-12-12 | 6613 | ＱＤレーザ | 205,300 | 0.49% | 299 | 302 | 294 | 295 | 247,400 | ▼ | -0.01% |
| 2024-06-24 | 6614 | シキノＨＴ | 22,400 | 0.50% | 1,921 | 2,015 | 1,887 | 2,003 | 34,400 | ▲ | 0.09% |
| 2024-06-27 | 6614 | シキノＨＴ | 22,100 | 0.49% | 1,984 | 2,015 | 1,944 | 1,944 | 17,600 | ▼ | -0.01% |
| 2024-06-28 | 6614 | シキノＨＴ | 24,500 | 0.55% | 1,944 | 1,948 | 1,901 | 1,901 | 14,200 | ▲ | 0.06% |
| 2024-07-01 | 6614 | シキノＨＴ | 27,700 | 0.62% | 1,902 | 1,923 | 1,880 | 1,880 | 12,100 | ▲ | 0.06% |
| 2024-07-08 | 6614 | シキノＨＴ | 26,100 | 0.58% | 1,885 | 1,965 | 1,885 | 1,957 | 16,200 | ▼ | -0.04% |
| 2024-07-09 | 6614 | シキノＨＴ | 26,600 | 0.60% | 1,985 | 1,994 | 1,905 | 1,925 | 11,300 | ▲ | 0.02% |
| 2024-07-25 | 6614 | シキノＨＴ | 26,100 | 0.58% | 1,729 | 1,780 | 1,671 | 1,703 | 27,900 | ▼ | -0.02% |
| 2024-07-29 | 6614 | シキノＨＴ | 26,700 | 0.60% | 1,698 | 1,733 | 1,691 | 1,732 | 5,000 | ▲ | 0.02% |
| 2024-08-02 | 6614 | シキノＨＴ | 31,000 | 0.70% | 1,621 | 1,621 | 1,537 | 1,537 | 22,800 | ▲ | 0.09% |
| 2024-08-05 | 6614 | シキノＨＴ | 29,800 | 0.67% | 1,287 | 1,334 | 1,137 | 1,137 | 50,200 | ▼ | -0.02% |
| 2024-08-21 | 6614 | シキノＨＴ | 25,600 | 0.57% | 1,716 | 1,847 | 1,716 | 1,787 | 63,200 | ▼ | -0.10% |
| 2024-08-22 | 6614 | シキノＨＴ | 21,300 | 0.48% | 1,827 | 1,827 | 1,738 | 1,767 | 27,200 | ▼ | -0.08% |
| 2024-03-11 | 6616 | ＴＯＲＥＸ | 58,570 | 0.50% | 1,842 | 1,873 | 1,832 | 1,860 | 34,500 | ▲ | 0.02% |
| 2024-03-12 | 6616 | ＴＯＲＥＸ | 57,436 | 0.49% | 1,845 | 1,872 | 1,825 | 1,869 | 19,700 | ▼ | -0.01% |
| 2024-03-13 | 6616 | ＴＯＲＥＸ | 61,293 | 0.53% | 1,869 | 1,880 | 1,805 | 1,808 | 34,300 | ▲ | 0.04% |
| 2024-05-14 | 6616 | ＴＯＲＥＸ | 70,160 | 0.60% | 1,840 | 1,870 | 1,834 | 1,857 | 35,000 | ▲ | 0.06% |
| 2024-05-15 | 6616 | ＴＯＲＥＸ | 69,160 | 0.59% | 1,820 | 1,832 | 1,790 | 1,799 | 23,900 | ▼ | -0.01% |
| 2024-05-20 | 6616 | ＴＯＲＥＸ | 69,954 | 0.60% | 1,738 | 1,780 | 1,729 | 1,776 | 14,200 | ▲ | 0.01% |
| 2024-05-31 | 6616 | ＴＯＲＥＸ | 61,452 | 0.53% | 1,808 | 1,895 | 1,808 | 1,874 | 59,500 | ▼ | -0.06% |
| 2024-06-06 | 6616 | ＴＯＲＥＸ | 57,442 | 0.49% | 1,830 | 1,857 | 1,790 | 1,822 | 27,200 | ▼ | -0.04% |
| 2024-09-13 | 6619 | ＷＳＣＯＰＥ | 416,734 | 0.75% | 385 | 387 | 367 | 371 | 3,031,700 | ▲ | 0.06% |
| 2024-09-18 | 6619 | ＷＳＣＯＰＥ | 305,079 | 0.55% | 360 | 375 | 357 | 365 | 1,447,200 | ▼ | -0.19% |
| 2024-09-19 | 6619 | ＷＳＣＯＰＥ | 196,220 | 0.35% | 373 | 376 | 365 | 371 | 1,606,200 | ▼ | -0.20% |
| 2024-09-20 | 6619 | ＷＳＣＯＰＥ | 584,040 | 1.05% | 379 | 383 | 356 | 358 | 1,725,000 | ▲ | 0.70% |
| 2024-09-24 | 6619 | ＷＳＣＯＰＥ | 511,060 | 0.92% | 358 | 364 | 357 | 364 | 928,400 | ▼ | -0.13% |
| 2024-09-27 | 6619 | ＷＳＣＯＰＥ | 487,710 | 0.88% | 376 | 383 | 370 | 383 | 1,632,100 | ▼ | -0.04% |
| 2024-10-02 | 6619 | ＷＳＣＯＰＥ | 555,897 | 1.00% | 361 | 362 | 354 | 355 | 1,086,800 | ▲ | 0.12% |
| 2024-10-03 | 6619 | ＷＳＣＯＰＥ | 525,720 | 0.95% | 363 | 369 | 359 | 363 | 976,500 | ▼ | -0.05% |
| 2024-10-07 | 6619 | ＷＳＣＯＰＥ | 494,121 | 0.89% | 375 | 378 | 370 | 376 | 720,500 | ▼ | -0.05% |
| 2024-10-08 | 6619 | ＷＳＣＯＰＥ | 531,071 | 0.96% | 371 | 373 | 365 | 365 | 678,700 | ▲ | 0.06% |
| 2024-10-10 | 6619 | ＷＳＣＯＰＥ | 628,810 | 1.13% | 377 | 378 | 364 | 364 | 745,000 | ▲ | 0.16% |
| 2024-10-11 | 6619 | ＷＳＣＯＰＥ | 760,670 | 1.37% | 364 | 364 | 355 | 356 | 885,000 | ▲ | 0.24% |
| 2024-10-15 | 6619 | ＷＳＣＯＰＥ | 791,191 | 1.43% | 361 | 361 | 349 | 351 | 744,400 | ▲ | 0.05% |
| 2024-10-17 | 6619 | ＷＳＣＯＰＥ | 861,675 | 1.56% | 341 | 345 | 337 | 337 | 919,200 | ▲ | 0.13% |
| 2024-10-23 | 6619 | ＷＳＣＯＰＥ | 896,069 | 1.62% | 345 | 346 | 334 | 334 | 538,600 | ▲ | 0.06% |
| 2024-10-25 | 6619 | ＷＳＣＯＰＥ | 942,713 | 1.70% | 340 | 342 | 326 | 327 | 777,600 | ▲ | 0.07% |
| 2024-10-28 | 6619 | ＷＳＣＯＰＥ | 877,624 | 1.58% | 325 | 350 | 324 | 348 | 868,600 | ▼ | -0.11% |
| 2024-10-30 | 6619 | ＷＳＣＯＰＥ | 928,435 | 1.68% | 350 | 364 | 349 | 358 | 989,000 | ▲ | 0.09% |
| 2024-10-31 | 6619 | ＷＳＣＯＰＥ | 940,633 | 1.70% | 353 | 360 | 351 | 360 | 576,000 | ▲ | 0.02% |
| 2024-11-05 | 6619 | ＷＳＣＯＰＥ | 915,954 | 1.65% | 360 | 363 | 356 | 361 | 411,200 | ▼ | -0.05% |
| 2024-11-08 | 6619 | ＷＳＣＯＰＥ | 968,749 | 1.75% | 366 | 368 | 356 | 356 | 438,500 | ▲ | 0.10% |
| 2024-11-11 | 6619 | ＷＳＣＯＰＥ | 995,586 | 1.80% | 353 | 359 | 351 | 359 | 418,400 | ▲ | 0.05% |
| 2024-11-12 | 6619 | ＷＳＣＯＰＥ | 919,727 | 1.66% | 359 | 362 | 351 | 351 | 581,600 | ▼ | -0.14% |
| 2024-11-13 | 6619 | ＷＳＣＯＰＥ | 959,744 | 1.73% | 351 | 354 | 344 | 345 | 612,400 | ▲ | 0.07% |
| 2024-11-14 | 6619 | ＷＳＣＯＰＥ | 998,973 | 1.80% | 345 | 349 | 336 | 336 | 533,200 | ▲ | 0.07% |
| 2024-11-18 | 6619 | ＷＳＣＯＰＥ | 1,064,317 | 1.92% | 329 | 334 | 324 | 324 | 698,300 | ▲ | 0.11% |
| 2024-11-25 | 6619 | ＷＳＣＯＰＥ | 1,011,182 | 1.83% | 328 | 334 | 326 | 331 | 692,000 | ▼ | -0.08% |
| 2024-11-27 | 6619 | ＷＳＣＯＰＥ | 858,177 | 1.55% | 294 | 308 | 288 | 308 | 2,734,000 | ▼ | -0.28% |
| 2024-11-28 | 6619 | ＷＳＣＯＰＥ | 801,140 | 1.45% | 301 | 304 | 291 | 296 | 1,167,800 | ▼ | -0.10% |
| 2024-11-29 | 6619 | ＷＳＣＯＰＥ | 892,245 | 1.61% | 295 | 303 | 280 | 280 | 2,257,100 | ▲ | 0.16% |
| 2024-12-02 | 6619 | ＷＳＣＯＰＥ | 830,935 | 1.50% | 288 | 290 | 279 | 284 | 1,851,300 | ▼ | -0.11% |
| 2024-12-05 | 6619 | ＷＳＣＯＰＥ | 925,353 | 1.67% | 286 | 290 | 281 | 281 | 801,100 | ▲ | 0.16% |
| 2024-12-06 | 6619 | ＷＳＣＯＰＥ | 942,418 | 1.70% | 279 | 283 | 273 | 281 | 1,120,800 | ▲ | 0.03% |
| 2024-12-09 | 6619 | ＷＳＣＯＰＥ | 923,542 | 1.67% | 285 | 286 | 278 | 280 | 830,500 | ▼ | -0.03% |
| 2024-12-11 | 6619 | ＷＳＣＯＰＥ | 957,677 | 1.73% | 279 | 279 | 270 | 272 | 1,092,900 | ▲ | 0.06% |
| 2024-12-12 | 6619 | ＷＳＣＯＰＥ | 594,651 | 1.07% | 277 | 284 | 275 | 280 | 1,607,300 | ▼ | -0.65% |
| 2024-12-13 | 6619 | ＷＳＣＯＰＥ | 485,527 | 0.87% | 284 | 306 | 274 | 278 | 4,174,700 | ▼ | -0.20% |
| 2024-12-16 | 6619 | ＷＳＣＯＰＥ | 578,594 | 1.04% | 282 | 284 | 271 | 272 | 1,554,800 | ▲ | 0.17% |
| 2024-12-17 | 6619 | ＷＳＣＯＰＥ | 811,644 | 1.46% | 270 | 270 | 259 | 266 | 2,106,100 | ▲ | 0.41% |
| 2024-12-19 | 6619 | ＷＳＣＯＰＥ | 1,016,725 | 1.84% | 251 | 253 | 246 | 248 | 2,303,500 | ▲ | 0.38% |
| 2024-12-20 | 6619 | ＷＳＣＯＰＥ | 984,283 | 1.78% | 243 | 249 | 242 | 249 | 2,076,700 | ▼ | -0.06% |
| 2024-12-24 | 6619 | ＷＳＣＯＰＥ | 517,781 | 0.93% | 250 | 276 | 248 | 274 | 4,350,000 | ▼ | -0.85% |
| 2024-12-25 | 6619 | ＷＳＣＯＰＥ | 387,726 | 0.70% | 278 | 281 | 259 | 277 | 2,877,800 | ▼ | -0.23% |
| 2024-12-26 | 6619 | ＷＳＣＯＰＥ | 533,428 | 0.96% | 271 | 281 | 269 | 271 | 1,796,800 | ▲ | 0.26% |
| 2024-12-27 | 6619 | ＷＳＣＯＰＥ | 602,240 | 1.09% | 278 | 293 | 273 | 288 | 2,227,200 | ▲ | 0.13% |
| 2024-12-30 | 6619 | ＷＳＣＯＰＥ | 765,938 | 1.38% | 285 | 288 | 278 | 278 | 1,449,400 | ▲ | 0.28% |
| 2025-01-06 | 6619 | ＷＳＣＯＰＥ | 717,251 | 1.29% | 279 | 279 | 271 | 272 | 1,133,000 | ▼ | -0.08% |
| 2025-01-07 | 6619 | ＷＳＣＯＰＥ | 562,758 | 1.01% | 274 | 285 | 272 | 282 | 1,383,300 | ▼ | -0.28% |
| 2025-01-08 | 6619 | ＷＳＣＯＰＥ | 491,342 | 0.88% | 278 | 296 | 276 | 296 | 1,387,700 | ▼ | -0.13% |
| 2025-01-09 | 6619 | ＷＳＣＯＰＥ | 522,430 | 0.94% | 290 | 292 | 283 | 286 | 981,900 | ▲ | 0.05% |
| 2025-01-15 | 6619 | ＷＳＣＯＰＥ | 472,709 | 0.85% | 270 | 270 | 261 | 268 | 1,085,800 | ▼ | -0.08% |
| 2025-01-16 | 6619 | ＷＳＣＯＰＥ | 521,483 | 0.94% | 273 | 274 | 254 | 259 | 1,403,500 | ▲ | 0.08% |
| 2025-01-17 | 6619 | ＷＳＣＯＰＥ | 569,744 | 1.03% | 253 | 255 | 249 | 254 | 1,199,800 | ▲ | 0.09% |
| 2025-01-20 | 6619 | ＷＳＣＯＰＥ | 462,987 | 0.83% | 253 | 261 | 253 | 258 | 1,040,000 | ▼ | -0.20% |
| 2025-01-23 | 6619 | ＷＳＣＯＰＥ | 421,030 | 0.76% | 270 | 270 | 264 | 269 | 573,700 | ▼ | -0.06% |
| 2025-01-29 | 6619 | ＷＳＣＯＰＥ | 443,784 | 0.80% | 271 | 272 | 265 | 265 | 555,300 | ▲ | 0.04% |
| 2025-01-30 | 6619 | ＷＳＣＯＰＥ | 542,199 | 0.98% | 263 | 264 | 257 | 260 | 732,800 | ▲ | 0.17% |
| 2025-01-30 | 6619 | ＷＳＣＯＰＥ | 542,199 | 0.98% | 263 | 264 | 257 | 260 | 732,800 | ▲ | 0.17% |
| 2025-01-31 | 6619 | ＷＳＣＯＰＥ | 558,816 | 1.01% | 258 | 258 | 252 | 253 | 564,700 | ▲ | 0.03% |
| 2025-01-31 | 6619 | ＷＳＣＯＰＥ | 558,816 | 1.01% | 258 | 258 | 252 | 253 | 564,700 | ▲ | 0.03% |
| 2025-02-03 | 6619 | ＷＳＣＯＰＥ | 661,279 | 1.19% | 247 | 247 | 240 | 243 | 1,439,200 | ▲ | 0.17% |
| 2025-02-03 | 6619 | ＷＳＣＯＰＥ | 661,279 | 1.19% | 247 | 247 | 240 | 243 | 1,439,200 | ▲ | 0.17% |
| 2025-02-04 | 6619 | ＷＳＣＯＰＥ | 667,069 | 1.20% | 247 | 250 | 240 | 241 | 1,214,700 | ▲ | 0.01% |
| 2025-02-04 | 6619 | ＷＳＣＯＰＥ | 667,069 | 1.20% | 247 | 250 | 240 | 241 | 1,214,700 | ▲ | 0.01% |
| 2025-02-05 | 6619 | ＷＳＣＯＰＥ | 650,372 | 1.17% | 245 | 250 | 240 | 241 | 759,700 | ▼ | -0.03% |
| 2025-02-05 | 6619 | ＷＳＣＯＰＥ | 650,372 | 1.17% | 245 | 250 | 240 | 241 | 759,700 | ▼ | -0.03% |
| 2025-02-06 | 6619 | ＷＳＣＯＰＥ | 606,893 | 1.09% | 243 | 247 | 242 | 244 | 573,700 | ▼ | -0.07% |
| 2025-02-06 | 6619 | ＷＳＣＯＰＥ | 606,893 | 1.09% | 243 | 247 | 242 | 244 | 573,700 | ▼ | -0.07% |
| 2025-02-10 | 6619 | ＷＳＣＯＰＥ | 546,411 | 0.98% | 247 | 258 | 246 | 258 | 806,500 | ▼ | -0.11% |
| 2025-02-10 | 6619 | ＷＳＣＯＰＥ | 546,411 | 0.98% | 247 | 258 | 246 | 258 | 806,500 | ▼ | -0.11% |
| 2025-02-13 | 6619 | ＷＳＣＯＰＥ | 487,525 | 0.88% | 257 | 261 | 255 | 257 | 549,300 | ▼ | -0.09% |
| 2025-02-17 | 6619 | ＷＳＣＯＰＥ | 440,204 | 0.79% | 258 | 261 | 251 | 251 | 543,300 | ▼ | -0.08% |
| 2025-02-19 | 6619 | ＷＳＣＯＰＥ | 279,172 | 0.50% | 256 | 268 | 255 | 268 | 1,099,200 | ▼ | -0.29% |
| 2025-02-21 | 6619 | ＷＳＣＯＰＥ | 273,344 | 0.49% | 264 | 266 | 261 | 266 | 464,000 | ▼ | -0.01% |
| 2025-02-26 | 6619 | ＷＳＣＯＰＥ | 287,140 | 0.51% | 264 | 266 | 256 | 266 | 1,073,900 | ▲ | 0.02% |
| 2025-02-28 | 6619 | ＷＳＣＯＰＥ | 350,901 | 0.63% | 269 | 275 | 263 | 265 | 957,400 | ▲ | 0.12% |
| 2025-03-03 | 6619 | ＷＳＣＯＰＥ | 400,166 | 0.72% | 273 | 274 | 259 | 262 | 964,300 | ▲ | 0.08% |
| 2025-03-06 | 6619 | ＷＳＣＯＰＥ | 328,938 | 0.59% | 258 | 270 | 257 | 268 | 920,100 | ▼ | -0.13% |
| 2025-03-07 | 6619 | ＷＳＣＯＰＥ | 399,144 | 0.72% | 266 | 273 | 259 | 270 | 803,400 | ▲ | 0.13% |
| 2025-03-11 | 6619 | ＷＳＣＯＰＥ | 472,145 | 0.85% | 272 | 278 | 269 | 277 | 956,200 | ▲ | 0.13% |
| 2025-03-12 | 6619 | ＷＳＣＯＰＥ | 518,815 | 0.93% | 269 | 278 | 267 | 275 | 624,700 | ▲ | 0.08% |
| 2025-03-13 | 6619 | ＷＳＣＯＰＥ | 630,518 | 1.14% | 277 | 281 | 271 | 272 | 893,800 | ▲ | 0.20% |
| 2025-03-17 | 6619 | ＷＳＣＯＰＥ | 701,012 | 1.26% | 227 | 228 | 223 | 225 | 2,466,600 | ▲ | 0.12% |
| 2025-03-18 | 6619 | ＷＳＣＯＰＥ | 777,231 | 1.40% | 225 | 230 | 217 | 219 | 2,677,200 | ▲ | 0.13% |
| 2025-03-19 | 6619 | ＷＳＣＯＰＥ | 857,382 | 1.55% | 220 | 223 | 216 | 217 | 1,468,200 | ▲ | 0.15% |
| 2025-03-21 | 6619 | ＷＳＣＯＰＥ | 350,543 | 0.63% | 219 | 235 | 217 | 235 | 3,835,200 | ▼ | -0.92% |
| 2025-03-24 | 6619 | ＷＳＣＯＰＥ | 274,496 | 0.49% | 235 | 239 | 224 | 231 | 2,066,200 | ▼ | -0.14% |
| 2025-04-01 | 6619 | ＷＳＣＯＰＥ | 425,745 | 0.77% | 246 | 248 | 233 | 235 | 2,402,400 | ▲ | 0.31% |
| 2025-04-02 | 6619 | ＷＳＣＯＰＥ | 474,139 | 0.85% | 239 | 240 | 228 | 228 | 949,300 | ▲ | 0.07% |
| 2025-04-03 | 6619 | ＷＳＣＯＰＥ | 540,192 | 0.97% | 225 | 228 | 222 | 228 | 1,220,700 | ▲ | 0.12% |
| 2025-04-04 | 6619 | ＷＳＣＯＰＥ | 615,645 | 1.11% | 222 | 222 | 200 | 206 | 2,476,700 | ▲ | 0.14% |
| 2025-04-07 | 6619 | ＷＳＣＯＰＥ | 537,678 | 0.97% | 181 | 188 | 174 | 176 | 2,864,100 | ▼ | -0.14% |
| 2025-04-08 | 6619 | ＷＳＣＯＰＥ | 408,051 | 0.73% | 191 | 206 | 191 | 205 | 1,650,200 | ▼ | -0.24% |
| 2025-04-09 | 6619 | ＷＳＣＯＰＥ | 477,457 | 0.86% | 199 | 199 | 184 | 190 | 1,484,300 | ▲ | 0.13% |
| 2025-04-10 | 6619 | ＷＳＣＯＰＥ | 329,535 | 0.59% | 216 | 217 | 205 | 208 | 1,386,700 | ▼ | -0.27% |
| 2025-04-16 | 6619 | ＷＳＣＯＰＥ | 374,184 | 0.67% | 223 | 223 | 212 | 212 | 632,200 | ▲ | 0.08% |
| 2024-10-22 | 6627 | テラプローブ | 52,388 | 0.56% | 3,170 | 3,200 | 3,110 | 3,140 | 66,500 | ▲ | 0.13% |
| 2024-10-23 | 6627 | テラプローブ | 56,883 | 0.61% | 3,115 | 3,125 | 3,055 | 3,060 | 55,000 | ▲ | 0.04% |
| 2024-10-25 | 6627 | テラプローブ | 54,832 | 0.59% | 3,005 | 3,020 | 2,961 | 2,988 | 80,100 | ▼ | -0.02% |
| 2024-10-30 | 6627 | テラプローブ | 59,633 | 0.64% | 3,200 | 3,295 | 3,180 | 3,240 | 82,400 | ▲ | 0.05% |
| 2024-11-01 | 6627 | テラプローブ | 66,501 | 0.71% | 3,080 | 3,080 | 3,010 | 3,010 | 100,800 | ▲ | 0.06% |
| 2024-11-06 | 6627 | テラプローブ | 61,642 | 0.66% | 3,035 | 3,110 | 3,035 | 3,105 | 68,800 | ▼ | -0.04% |
| 2024-11-08 | 6627 | テラプローブ | 67,336 | 0.72% | 3,230 | 3,250 | 3,140 | 3,160 | 79,300 | ▲ | 0.05% |
| 2024-11-11 | 6627 | テラプローブ | 74,670 | 0.80% | 3,110 | 3,135 | 3,050 | 3,100 | 64,500 | ▲ | 0.08% |
| 2024-11-12 | 6627 | テラプローブ | 69,939 | 0.75% | 3,085 | 3,110 | 3,010 | 3,025 | 104,600 | ▼ | -0.05% |
| 2024-11-13 | 6627 | テラプローブ | 75,545 | 0.81% | 3,020 | 3,065 | 3,000 | 3,000 | 86,600 | ▲ | 0.06% |
| 2024-11-14 | 6627 | テラプローブ | 84,544 | 0.91% | 3,010 | 3,025 | 2,899 | 2,899 | 168,400 | ▲ | 0.09% |
| 2024-11-15 | 6627 | テラプローブ | 6,021 | 0.06% | 2,649 | 2,816 | 2,644 | 2,736 | 313,600 | ▼ | -0.85% |
| 2025-02-18 | 6630 | ヤーマン | 294,680 | 0.50% | 761 | 761 | 756 | 756 | 59,300 | ▲ | 0.21% |
| 2025-02-19 | 6630 | ヤーマン | 273,695 | 0.46% | 755 | 770 | 753 | 770 | 99,600 | ▼ | -0.03% |
| 2025-01-21 | 6656 | インスペック | 20,400 | 0.50% | 729 | 749 | 679 | 705 | 239,900 | ▲ | 0.15% |
| 2025-01-23 | 6656 | インスペック | 10,000 | 0.24% | 697 | 787 | 691 | 787 | 342,700 | ▼ | -0.26% |
| 2025-01-27 | 6656 | インスペック | 20,700 | 0.51% | 870 | 920 | 835 | 842 | 436,000 | ▲ | 0.18% |
| 2025-01-30 | 6656 | インスペック | 14,800 | 0.36% | 775 | 780 | 752 | 756 | 95,500 | ▼ | -0.15% |
| 2025-01-30 | 6656 | インスペック | 14,800 | 0.36% | 775 | 780 | 752 | 756 | 95,500 | ▼ | -0.15% |
| 2024-03-01 | 6659 | メディアＬ | 140,300 | 0.39% | 150 | 151 | 88 | 98 | 44,304,700 | ▼ | -0.23% |
| 2024-03-04 | 6659 | メディアＬ | 340,100 | 0.90% | 115 | 119 | 99 | 106 | 13,652,500 | ▲ | 0.51% |
| 2024-03-05 | 6659 | メディアＬ | 483,100 | 1.24% | 98 | 104 | 90 | 100 | 9,858,700 | ▲ | 0.34% |
| 2024-03-06 | 6659 | メディアＬ | 430,600 | 1.11% | 91 | 93 | 77 | 77 | 9,121,500 | ▼ | -0.12% |
| 2024-03-07 | 6659 | メディアＬ | 214,600 | 0.55% | 74 | 88 | 73 | 75 | 7,174,600 | ▼ | -0.56% |
| 2024-03-08 | 6659 | メディアＬ | 152,900 | 0.39% | 74 | 74 | 67 | 67 | 3,617,400 | ▼ | -0.16% |
| 2024-04-24 | 6659 | メディアＬ | 368,500 | 0.78% | 110 | 114 | 104 | 106 | 8,929,500 | ▲ | 0.34% |
| 2024-04-25 | 6659 | メディアＬ | 435,700 | 0.93% | 104 | 105 | 98 | 99 | 4,775,300 | ▲ | 0.15% |
| 2024-04-26 | 6659 | メディアＬ | 207,300 | 0.44% | 95 | 104 | 94 | 100 | 4,531,400 | ▼ | -0.49% |
| 2024-04-30 | 6659 | メディアＬ | 320,800 | 0.68% | 105 | 113 | 100 | 103 | 7,022,700 | ▲ | 0.24% |
| 2024-05-01 | 6659 | メディアＬ | 345,200 | 0.73% | 103 | 109 | 101 | 101 | 3,149,900 | ▲ | 0.04% |
| 2024-05-02 | 6659 | メディアＬ | 313,300 | 0.67% | 101 | 102 | 99 | 102 | 1,877,500 | ▼ | -0.05% |
| 2024-05-07 | 6659 | メディアＬ | 390,000 | 0.83% | 101 | 102 | 99 | 99 | 1,469,800 | ▲ | 0.15% |
| 2024-05-08 | 6659 | メディアＬ | 172,800 | 0.37% | 99 | 99 | 96 | 98 | 1,874,800 | ▼ | -0.46% |
| 2024-05-22 | 6659 | メディアＬ | 259,900 | 0.55% | 142 | 152 | 140 | 143 | 5,164,100 | ▲ | 0.55% |
| 2024-05-23 | 6659 | メディアＬ | 104,300 | 0.22% | 140 | 141 | 128 | 133 | 6,805,200 | ▼ | -0.33% |
| 2024-05-31 | 6659 | メディアＬ | 334,200 | 0.71% | 133 | 135 | 131 | 131 | 3,120,000 | ▲ | 0.30% |
| 2024-06-04 | 6659 | メディアＬ | 223,600 | 0.47% | 136 | 145 | 136 | 145 | 4,102,100 | ▼ | -0.24% |
| 2024-07-12 | 6659 | メディアＬ | 402,700 | 0.86% | 217 | 233 | 212 | 230 | 5,376,800 | ▲ | 0.42% |
| 2024-07-16 | 6659 | メディアＬ | 359,200 | 0.76% | 230 | 245 | 224 | 243 | 4,916,500 | ▼ | -0.09% |
| 2024-07-17 | 6659 | メディアＬ | 388,200 | 0.83% | 242 | 260 | 237 | 259 | 5,648,500 | ▲ | 0.06% |
| 2024-07-18 | 6659 | メディアＬ | 511,500 | 1.09% | 256 | 265 | 250 | 251 | 3,282,400 | ▲ | 0.26% |
| 2024-07-19 | 6659 | メディアＬ | 520,100 | 1.11% | 250 | 257 | 240 | 254 | 3,074,300 | ▲ | 0.02% |
| 2024-07-22 | 6659 | メディアＬ | 586,700 | 1.25% | 249 | 249 | 221 | 232 | 4,289,100 | ▲ | 0.13% |
| 2024-07-23 | 6659 | メディアＬ | 523,000 | 1.12% | 228 | 237 | 221 | 227 | 2,190,400 | ▼ | -0.12% |
| 2024-07-25 | 6659 | メディアＬ | 509,100 | 1.09% | 235 | 238 | 202 | 212 | 4,966,000 | ▼ | -0.03% |
| 2024-07-26 | 6659 | メディアＬ | 391,400 | 0.83% | 186 | 217 | 166 | 189 | 16,509,700 | ▼ | -0.26% |
| 2024-07-29 | 6659 | メディアＬ | 19,900 | 0.04% | 191 | 205 | 158 | 166 | 10,273,600 | ▼ | -0.78% |
| 2024-08-20 | 6659 | メディアＬ | 445,900 | 0.95% | 112 | 117 | 110 | 110 | 2,907,800 | ▲ | 0.69% |
| 2024-08-21 | 6659 | メディアＬ | 616,800 | 1.32% | 110 | 110 | 103 | 105 | 3,195,100 | ▲ | 0.37% |
| 2024-08-23 | 6659 | メディアＬ | 681,800 | 1.46% | 104 | 109 | 101 | 109 | 2,753,100 | ▲ | 0.13% |
| 2024-08-29 | 6659 | メディアＬ | 805,500 | 1.72% | 106 | 106 | 102 | 105 | 1,448,800 | ▲ | 0.09% |
| 2024-08-30 | 6659 | メディアＬ | 922,600 | 1.97% | 109 | 146 | 108 | 126 | 26,902,000 | ▲ | 0.25% |
| 2024-09-02 | 6659 | メディアＬ | 1,051,100 | 2.25% | 121 | 139 | 120 | 122 | 10,361,200 | ▲ | 0.28% |
| 2024-09-03 | 6659 | メディアＬ | 1,141,800 | 2.44% | 119 | 119 | 109 | 110 | 4,672,500 | ▲ | 0.18% |
| 2024-09-04 | 6659 | メディアＬ | 1,039,500 | 2.22% | 105 | 108 | 103 | 108 | 2,651,100 | ▼ | -0.21% |
| 2024-09-05 | 6659 | メディアＬ | 1,005,300 | 2.15% | 105 | 109 | 104 | 104 | 1,784,100 | ▼ | -0.07% |
| 2024-09-06 | 6659 | メディアＬ | 974,000 | 2.08% | 105 | 106 | 102 | 102 | 1,768,200 | ▼ | -0.06% |
| 2024-09-09 | 6659 | メディアＬ | 887,400 | 1.90% | 98 | 103 | 96 | 102 | 1,968,400 | ▼ | -0.18% |
| 2024-09-11 | 6659 | メディアＬ | 954,000 | 2.04% | 99 | 102 | 96 | 97 | 1,798,200 | ▲ | 0.14% |
| 2024-09-13 | 6659 | メディアＬ | 1,022,200 | 2.18% | 98 | 100 | 93 | 94 | 2,099,300 | ▲ | 0.19% |
| 2024-09-17 | 6659 | メディアＬ | 1,131,900 | 2.42% | 94 | 96 | 89 | 92 | 1,862,400 | ▲ | 0.23% |
| 2024-09-18 | 6659 | メディアＬ | 1,083,000 | 2.31% | 92 | 95 | 92 | 93 | 991,500 | ▼ | -0.10% |
| 2024-09-20 | 6659 | メディアＬ | 1,173,500 | 2.51% | 98 | 98 | 94 | 95 | 719,700 | ▲ | 0.19% |
| 2024-09-24 | 6659 | メディアＬ | 1,276,400 | 2.73% | 95 | 102 | 95 | 95 | 1,308,700 | ▲ | 0.22% |
| 2024-09-25 | 6659 | メディアＬ | 1,247,100 | 2.67% | 95 | 97 | 92 | 94 | 803,200 | ▼ | -0.06% |
| 2024-09-26 | 6659 | メディアＬ | 1,177,500 | 2.52% | 94 | 97 | 93 | 96 | 816,000 | ▼ | -0.14% |
| 2024-09-27 | 6659 | メディアＬ | 1,234,200 | 2.64% | 96 | 97 | 94 | 96 | 490,200 | ▲ | 0.12% |
| 2024-09-30 | 6659 | メディアＬ | 1,304,600 | 2.79% | 92 | 96 | 92 | 93 | 843,400 | ▲ | 0.14% |
| 2024-10-01 | 6659 | メディアＬ | 1,319,300 | 2.82% | 93 | 97 | 93 | 96 | 550,000 | ▲ | 0.02% |
| 2024-10-02 | 6659 | メディアＬ | 1,390,000 | 2.97% | 94 | 94 | 91 | 93 | 908,200 | ▲ | 0.15% |
| 2024-10-03 | 6659 | メディアＬ | 1,450,500 | 3.10% | 94 | 96 | 93 | 94 | 728,600 | ▲ | 0.12% |
| 2024-10-04 | 6659 | メディアＬ | 1,433,600 | 3.07% | 94 | 96 | 92 | 93 | 584,800 | ▼ | -0.03% |
| 2024-10-07 | 6659 | メディアＬ | 1,518,500 | 3.25% | 95 | 99 | 93 | 95 | 970,100 | ▲ | 0.18% |
| 2024-10-08 | 6659 | メディアＬ | 1,613,300 | 3.45% | 94 | 95 | 92 | 92 | 697,800 | ▲ | 0.20% |
| 2024-10-09 | 6659 | メディアＬ | 1,562,400 | 3.34% | 93 | 93 | 90 | 90 | 715,000 | ▼ | -0.11% |
| 2024-10-10 | 6659 | メディアＬ | 1,617,600 | 3.46% | 90 | 92 | 87 | 88 | 1,165,200 | ▲ | 0.12% |
| 2024-10-11 | 6659 | メディアＬ | 1,514,800 | 3.24% | 87 | 88 | 84 | 85 | 1,226,900 | ▼ | -0.21% |
| 2024-10-15 | 6659 | メディアＬ | 1,783,300 | 3.81% | 86 | 110 | 86 | 98 | 12,012,200 | ▲ | 0.56% |
| 2024-10-17 | 6659 | メディアＬ | 1,742,400 | 3.73% | 91 | 92 | 87 | 89 | 1,800,400 | ▼ | -0.08% |
| 2024-10-18 | 6659 | メディアＬ | 1,785,200 | 3.82% | 89 | 91 | 87 | 88 | 1,010,900 | ▲ | 0.08% |
| 2024-10-21 | 6659 | メディアＬ | 1,700,900 | 3.64% | 89 | 94 | 89 | 91 | 1,357,200 | ▼ | -0.17% |
| 2024-10-22 | 6659 | メディアＬ | 1,813,700 | 3.88% | 92 | 93 | 88 | 88 | 1,112,100 | ▲ | 0.23% |
| 2024-10-23 | 6659 | メディアＬ | 1,856,600 | 3.97% | 88 | 88 | 85 | 85 | 1,116,300 | ▲ | 0.09% |
| 2024-10-25 | 6659 | メディアＬ | 1,759,800 | 3.76% | 86 | 86 | 80 | 82 | 1,889,500 | ▼ | -0.21% |
| 2024-10-28 | 6659 | メディアＬ | 1,647,700 | 3.52% | 82 | 87 | 82 | 85 | 929,200 | ▼ | -0.23% |
| 2024-10-29 | 6659 | メディアＬ | 1,612,400 | 3.45% | 86 | 95 | 86 | 92 | 1,340,100 | ▼ | -0.06% |
| 2024-10-30 | 6659 | メディアＬ | 1,694,600 | 3.62% | 91 | 94 | 91 | 91 | 710,400 | ▲ | 0.16% |
| 2024-10-31 | 6659 | メディアＬ | 1,665,000 | 3.56% | 90 | 96 | 88 | 95 | 1,567,300 | ▼ | -0.06% |
| 2024-11-01 | 6659 | メディアＬ | 1,985,900 | 4.25% | 82 | 86 | 81 | 83 | 3,138,200 | ▲ | 0.69% |
| 2024-11-05 | 6659 | メディアＬ | 2,072,200 | 4.43% | 83 | 85 | 81 | 82 | 869,500 | ▲ | 0.17% |
| 2024-11-06 | 6659 | メディアＬ | 2,103,300 | 4.50% | 82 | 82 | 79 | 80 | 1,696,600 | ▲ | 0.07% |
| 2024-11-07 | 6659 | メディアＬ | 1,958,900 | 4.19% | 81 | 81 | 77 | 80 | 1,769,400 | ▼ | -0.30% |
| 2024-11-08 | 6659 | メディアＬ | 2,026,500 | 4.33% | 79 | 79 | 76 | 76 | 1,212,800 | ▲ | 0.13% |
| 2024-11-11 | 6659 | メディアＬ | 1,970,800 | 4.22% | 76 | 78 | 75 | 76 | 616,600 | ▼ | -0.11% |
| 2024-11-12 | 6659 | メディアＬ | 1,853,300 | 3.96% | 81 | 89 | 78 | 78 | 6,996,000 | ▼ | -0.25% |
| 2024-11-14 | 6659 | メディアＬ | 1,526,500 | 3.26% | 102 | 106 | 87 | 89 | 12,405,000 | ▼ | -0.70% |
| 2024-11-18 | 6659 | メディアＬ | 1,280,000 | 2.74% | 83 | 85 | 81 | 82 | 1,628,200 | ▼ | -0.51% |
| 2024-11-19 | 6659 | メディアＬ | 1,335,600 | 2.86% | 83 | 85 | 81 | 82 | 1,479,900 | ▲ | 0.11% |
| 2024-11-21 | 6659 | メディアＬ | 1,448,700 | 3.10% | 81 | 83 | 79 | 79 | 2,188,700 | ▲ | 0.24% |
| 2024-11-22 | 6659 | メディアＬ | 1,375,600 | 2.94% | 79 | 81 | 79 | 79 | 1,006,700 | ▼ | -0.16% |
| 2024-11-25 | 6659 | メディアＬ | 1,417,600 | 3.03% | 80 | 81 | 78 | 79 | 1,082,000 | ▲ | 0.08% |
| 2024-12-02 | 6659 | メディアＬ | 1,561,000 | 3.34% | 81 | 81 | 78 | 79 | 724,900 | ▲ | 0.31% |
| 2024-12-03 | 6659 | メディアＬ | 1,594,000 | 3.41% | 79 | 79 | 77 | 79 | 739,600 | ▲ | 0.07% |
| 2024-12-04 | 6659 | メディアＬ | 1,556,900 | 3.33% | 79 | 80 | 78 | 79 | 612,200 | ▼ | -0.08% |
| 2024-12-05 | 6659 | メディアＬ | 1,506,700 | 3.22% | 80 | 80 | 76 | 77 | 1,086,200 | ▼ | -0.10% |
| 2024-12-06 | 6659 | メディアＬ | 1,596,500 | 3.41% | 77 | 78 | 76 | 76 | 789,300 | ▲ | 0.18% |
| 2024-12-11 | 6659 | メディアＬ | 1,569,600 | 3.36% | 74 | 75 | 72 | 73 | 1,307,000 | ▼ | -0.05% |
| 2024-12-13 | 6659 | メディアＬ | 1,610,000 | 3.44% | 73 | 81 | 73 | 77 | 1,913,800 | ▲ | 0.08% |
| 2024-12-17 | 6659 | メディアＬ | 1,640,300 | 3.51% | 74 | 76 | 73 | 73 | 889,100 | ▲ | 0.06% |
| 2024-12-19 | 6659 | メディアＬ | 1,612,800 | 3.45% | 71 | 72 | 69 | 70 | 905,600 | ▼ | -0.05% |
| 2024-12-20 | 6659 | メディアＬ | 1,636,300 | 3.50% | 70 | 72 | 69 | 69 | 729,900 | ▲ | 0.04% |
| 2024-12-23 | 6659 | メディアＬ | 1,574,200 | 3.37% | 69 | 69 | 66 | 67 | 1,562,900 | ▼ | -0.12% |
| 2024-12-25 | 6659 | メディアＬ | 1,617,600 | 3.46% | 69 | 73 | 68 | 69 | 1,679,800 | ▲ | 0.08% |
| 2024-12-26 | 6659 | メディアＬ | 1,676,000 | 3.58% | 70 | 71 | 67 | 69 | 874,500 | ▲ | 0.12% |
| 2024-12-27 | 6659 | メディアＬ | 1,547,400 | 3.31% | 69 | 72 | 68 | 70 | 478,800 | ▼ | -0.27% |
| 2024-12-30 | 6659 | メディアＬ | 1,587,700 | 3.40% | 70 | 73 | 69 | 72 | 696,700 | ▲ | 0.08% |
| 2025-01-07 | 6659 | メディアＬ | 1,651,700 | 3.53% | 72 | 73 | 70 | 71 | 367,200 | ▲ | 0.12% |
| 2025-01-08 | 6659 | メディアＬ | 1,747,700 | 3.74% | 72 | 81 | 72 | 78 | 2,958,500 | ▲ | 0.21% |
| 2025-01-09 | 6659 | メディアＬ | 1,652,600 | 3.53% | 76 | 78 | 72 | 73 | 1,444,800 | ▼ | -0.21% |
| 2025-01-10 | 6659 | メディアＬ | 1,605,600 | 3.43% | 73 | 81 | 73 | 78 | 2,126,300 | ▼ | -0.09% |
| 2025-01-14 | 6659 | メディアＬ | 1,571,800 | 3.36% | 78 | 80 | 77 | 79 | 1,114,200 | ▼ | -0.07% |
| 2025-01-20 | 6659 | メディアＬ | 1,507,400 | 3.22% | 72 | 76 | 72 | 75 | 561,400 | ▼ | -0.13% |
| 2025-01-22 | 6659 | メディアＬ | 1,559,000 | 3.33% | 75 | 76 | 74 | 75 | 304,600 | ▲ | 0.10% |
| 2025-01-24 | 6659 | メディアＬ | 1,595,600 | 3.41% | 73 | 76 | 73 | 76 | 646,200 | ▲ | 0.08% |
| 2025-01-27 | 6659 | メディアＬ | 1,576,700 | 3.37% | 76 | 80 | 76 | 78 | 1,243,000 | ▼ | -0.04% |
| 2025-01-28 | 6659 | メディアＬ | 1,698,500 | 3.63% | 78 | 78 | 73 | 76 | 1,281,900 | ▲ | 0.25% |
| 2025-01-30 | 6659 | メディアＬ | 1,572,000 | 3.36% | 76 | 86 | 75 | 82 | 4,462,600 | ▼ | -0.27% |
| 2025-01-30 | 6659 | メディアＬ | 1,572,000 | 3.36% | 76 | 86 | 75 | 82 | 4,462,600 | ▼ | -0.27% |
| 2025-01-31 | 6659 | メディアＬ | 1,598,000 | 3.42% | 74 | 77 | 72 | 74 | 3,660,700 | ▲ | 0.06% |
| 2025-01-31 | 6659 | メディアＬ | 1,598,000 | 3.42% | 74 | 77 | 72 | 74 | 3,660,700 | ▲ | 0.06% |
| 2025-02-05 | 6659 | メディアＬ | 1,474,300 | 3.15% | 72 | 76 | 72 | 75 | 956,800 | ▼ | -0.27% |
| 2025-02-05 | 6659 | メディアＬ | 1,474,300 | 3.15% | 72 | 76 | 72 | 75 | 956,800 | ▼ | -0.27% |
| 2025-02-07 | 6659 | メディアＬ | 1,398,000 | 2.99% | 76 | 78 | 75 | 78 | 930,300 | ▼ | -0.15% |
| 2025-02-07 | 6659 | メディアＬ | 1,398,000 | 2.99% | 76 | 78 | 75 | 78 | 930,300 | ▼ | -0.15% |
| 2025-02-10 | 6659 | メディアＬ | 1,227,000 | 2.62% | 79 | 82 | 78 | 81 | 1,001,000 | ▼ | -0.37% |
| 2025-02-10 | 6659 | メディアＬ | 1,227,000 | 2.62% | 79 | 82 | 78 | 81 | 1,001,000 | ▼ | -0.37% |
| 2025-02-12 | 6659 | メディアＬ | 1,148,800 | 2.46% | 82 | 86 | 81 | 83 | 1,487,000 | ▼ | -0.16% |
| 2025-02-12 | 6659 | メディアＬ | 1,148,800 | 2.46% | 82 | 86 | 81 | 83 | 1,487,000 | ▼ | -0.16% |
| 2025-02-17 | 6659 | メディアＬ | 1,007,500 | 2.15% | 87 | 87 | 82 | 83 | 1,453,900 | ▼ | -0.31% |
| 2025-02-18 | 6659 | メディアＬ | 905,700 | 1.93% | 83 | 86 | 81 | 84 | 832,000 | ▼ | -0.21% |
| 2025-02-19 | 6659 | メディアＬ | 857,100 | 1.83% | 83 | 86 | 83 | 84 | 450,000 | ▼ | -0.09% |
| 2025-02-20 | 6659 | メディアＬ | 813,800 | 1.74% | 83 | 84 | 81 | 81 | 849,700 | ▼ | -0.09% |
| 2025-02-25 | 6659 | メディアＬ | 933,900 | 1.99% | 81 | 86 | 79 | 83 | 934,400 | ▲ | 0.25% |
| 2025-02-26 | 6659 | メディアＬ | 984,800 | 2.10% | 84 | 86 | 81 | 82 | 723,200 | ▲ | 0.11% |
| 2025-02-27 | 6659 | メディアＬ | 937,600 | 2.00% | 82 | 84 | 81 | 82 | 647,200 | ▼ | -0.10% |
| 2025-02-28 | 6659 | メディアＬ | 1,179,800 | 2.52% | 80 | 81 | 76 | 77 | 1,389,100 | ▲ | 0.52% |
| 2025-03-03 | 6659 | メディアＬ | 1,109,400 | 2.37% | 78 | 79 | 76 | 77 | 665,800 | ▼ | -0.14% |
| 2025-03-05 | 6659 | メディアＬ | 974,000 | 2.08% | 75 | 76 | 73 | 73 | 706,600 | ▼ | -0.29% |
| 2025-03-07 | 6659 | メディアＬ | 886,900 | 1.89% | 75 | 77 | 75 | 76 | 320,400 | ▼ | -0.19% |
| 2025-03-10 | 6659 | メディアＬ | 839,200 | 1.79% | 77 | 79 | 76 | 77 | 437,000 | ▼ | -0.09% |
| 2025-03-12 | 6659 | メディアＬ | 758,200 | 1.62% | 77 | 78 | 76 | 78 | 446,800 | ▼ | -0.16% |
| 2025-03-13 | 6659 | メディアＬ | 824,100 | 1.76% | 78 | 81 | 78 | 79 | 474,000 | ▲ | 0.13% |
| 2025-03-17 | 6659 | メディアＬ | 743,100 | 1.59% | 79 | 81 | 79 | 81 | 612,500 | ▼ | -0.16% |
| 2025-03-19 | 6659 | メディアＬ | 804,000 | 1.72% | 80 | 80 | 77 | 77 | 652,000 | ▲ | 0.12% |
| 2025-03-21 | 6659 | メディアＬ | 919,900 | 1.97% | 70 | 75 | 69 | 71 | 1,674,200 | ▲ | 0.25% |
| 2025-03-26 | 6659 | メディアＬ | 943,100 | 2.01% | 71 | 72 | 70 | 72 | 404,700 | ▲ | 0.03% |
| 2025-03-27 | 6659 | メディアＬ | 1,021,200 | 2.18% | 70 | 71 | 70 | 71 | 912,100 | ▲ | 0.17% |
| 2025-03-28 | 6659 | メディアＬ | 1,084,500 | 2.32% | 63 | 64 | 55 | 57 | 6,562,900 | ▲ | 0.13% |
| 2025-03-31 | 6659 | メディアＬ | 1,126,800 | 2.41% | 57 | 80 | 52 | 56 | 9,415,700 | ▲ | 0.09% |
| 2025-04-01 | 6659 | メディアＬ | 1,403,700 | 3.00% | 56 | 65 | 52 | 53 | 4,539,700 | ▲ | 0.58% |
| 2025-04-03 | 6659 | メディアＬ | 1,337,400 | 2.86% | 50 | 53 | 49 | 52 | 1,049,500 | ▼ | -0.14% |
| 2025-04-04 | 6659 | メディアＬ | 1,087,500 | 2.32% | 50 | 51 | 45 | 47 | 2,421,600 | ▼ | -0.54% |
| 2025-04-07 | 6659 | メディアＬ | 1,043,500 | 2.23% | 44 | 48 | 42 | 43 | 1,591,900 | ▼ | -0.08% |
| 2025-04-08 | 6659 | メディアＬ | 947,800 | 2.02% | 46 | 50 | 46 | 49 | 774,900 | ▼ | -0.20% |
| 2025-04-10 | 6659 | メディアＬ | 831,200 | 1.78% | 51 | 52 | 49 | 50 | 662,600 | ▼ | -0.24% |
| 2025-04-11 | 6659 | メディアＬ | 764,600 | 1.63% | 49 | 53 | 49 | 53 | 571,700 | ▼ | -0.15% |
| 2025-04-14 | 6659 | メディアＬ | 824,800 | 1.76% | 53 | 54 | 51 | 53 | 706,500 | ▲ | 0.13% |
| 2025-04-16 | 6659 | メディアＬ | 786,000 | 1.68% | 51 | 59 | 48 | 50 | 5,105,600 | ▼ | -0.08% |
| 2025-03-27 | 6663 | 太洋テクノ | 65,600 | 1.09% | 262 | 310 | 262 | 285 | 2,451,500 | ▲ | 0.90% |
| 2025-03-28 | 6663 | 太洋テクノ | 58,000 | 0.96% | 277 | 302 | 264 | 273 | 738,600 | ▼ | -0.13% |
| 2025-03-31 | 6663 | 太洋テクノ | 51,800 | 0.86% | 267 | 267 | 254 | 256 | 118,600 | ▼ | -0.09% |
| 2025-04-02 | 6663 | 太洋テクノ | 47,800 | 0.79% | 253 | 263 | 251 | 253 | 39,900 | ▼ | -0.06% |
| 2025-04-03 | 6663 | 太洋テクノ | 48,400 | 0.80% | 252 | 253 | 245 | 246 | 39,800 | ▲ | 0.01% |
| 2025-04-07 | 6663 | 太洋テクノ | 37,000 | 0.61% | 215 | 222 | 192 | 195 | 141,400 | ▼ | -0.19% |
| 2025-04-09 | 6663 | 太洋テクノ | 33,000 | 0.55% | 198 | 205 | 196 | 203 | 65,000 | ▼ | -0.05% |
| 2025-04-15 | 6663 | 太洋テクノ | 7,000 | 0.11% | 234 | 311 | 228 | 245 | 2,229,300 | ▼ | -0.44% |
| 2025-04-16 | 6663 | 太洋テクノ | 36,800 | 0.61% | 259 | 324 | 253 | 270 | 3,702,700 | ▲ | 0.50% |
| 2025-01-10 | 6668 | ＡＤプラズマ | 48,242 | 0.56% | 1,313 | 1,333 | 1,283 | 1,323 | 135,200 | ▲ | 0.13% |
| 2025-01-16 | 6668 | ＡＤプラズマ | 41,529 | 0.48% | 1,243 | 1,247 | 1,212 | 1,226 | 93,000 | ▼ | -0.08% |
| 2024-04-15 | 6696 | トラースＯＰ | 29,400 | 0.61% | 385 | 390 | 350 | 373 | 1,273,600 | ▲ | 0.46% |
| 2024-04-16 | 6696 | トラースＯＰ | 22,300 | 0.46% | 361 | 372 | 341 | 358 | 344,700 | ▼ | -0.14% |
| 2024-04-18 | 6696 | トラースＯＰ | 26,600 | 0.55% | 338 | 368 | 337 | 339 | 488,200 | ▲ | 0.16% |
| 2024-04-19 | 6696 | トラースＯＰ | 29,700 | 0.61% | 353 | 356 | 323 | 342 | 474,100 | ▲ | 0.05% |
| 2024-04-22 | 6696 | トラースＯＰ | 17,500 | 0.36% | 337 | 353 | 337 | 353 | 179,000 | ▼ | -0.25% |
| 2024-06-26 | 6696 | トラースＯＰ | 32,600 | 0.67% | 719 | 723 | 681 | 682 | 453,100 | ▲ | 0.26% |
| 2024-06-27 | 6696 | トラースＯＰ | 37,000 | 0.76% | 678 | 695 | 666 | 680 | 417,700 | ▲ | 0.08% |
| 2024-07-02 | 6696 | トラースＯＰ | 33,500 | 0.69% | 597 | 597 | 565 | 565 | 335,400 | ▼ | -0.07% |
| 2024-07-03 | 6696 | トラースＯＰ | 44,900 | 0.93% | 569 | 638 | 565 | 579 | 1,087,500 | ▲ | 0.24% |
| 2024-07-04 | 6696 | トラースＯＰ | 49,100 | 1.01% | 583 | 625 | 578 | 592 | 576,200 | ▲ | 0.07% |
| 2024-07-04 | 6696 | トラースＯＰ | 49,100 | 1.01% | 583 | 625 | 578 | 592 | 576,200 | ▲ | 0.07% |
| 2024-07-08 | 6696 | トラースＯＰ | 43,600 | 0.90% | 590 | 653 | 567 | 607 | 980,400 | ▼ | -0.10% |
| 2024-07-10 | 6696 | トラースＯＰ | 48,600 | 1.00% | 639 | 656 | 611 | 634 | 993,000 | ▲ | 0.09% |
| 2024-07-12 | 6696 | トラースＯＰ | 58,200 | 1.20% | 580 | 607 | 570 | 587 | 657,600 | ▲ | 0.19% |
| 2024-07-16 | 6696 | トラースＯＰ | 57,100 | 1.18% | 597 | 620 | 589 | 619 | 260,100 | ▼ | -0.02% |
| 2024-07-17 | 6696 | トラースＯＰ | 43,300 | 0.89% | 619 | 675 | 618 | 653 | 732,200 | ▼ | -0.28% |
| 2024-07-19 | 6696 | トラースＯＰ | 50,300 | 1.04% | 678 | 705 | 638 | 641 | 996,800 | ▲ | 0.15% |
| 2024-07-24 | 6696 | トラースＯＰ | 56,500 | 1.17% | 690 | 720 | 642 | 642 | 894,700 | ▲ | 0.12% |
| 2024-07-26 | 6696 | トラースＯＰ | 59,900 | 1.24% | 605 | 620 | 600 | 612 | 193,700 | ▲ | 0.07% |
| 2024-07-31 | 6696 | トラースＯＰ | 39,800 | 0.82% | 573 | 577 | 486 | 486 | 820,200 | ▼ | -0.42% |
| 2024-08-01 | 6696 | トラースＯＰ | 21,000 | 0.43% | 494 | 506 | 432 | 462 | 566,000 | ▼ | -0.38% |
| 2024-08-14 | 6696 | トラースＯＰ | 30,200 | 0.62% | 442 | 458 | 432 | 443 | 279,400 | ▲ | 0.27% |
| 2024-08-16 | 6696 | トラースＯＰ | 27,900 | 0.57% | 456 | 462 | 443 | 443 | 129,500 | ▼ | -0.05% |
| 2024-08-19 | 6696 | トラースＯＰ | 5,600 | 0.11% | 445 | 468 | 441 | 448 | 240,000 | ▼ | -0.46% |
| 2024-11-08 | 6696 | トラースＯＰ | 40,000 | 0.83% | 369 | 374 | 353 | 364 | 87,200 | ▲ | 0.72% |
| 2024-11-11 | 6696 | トラースＯＰ | 36,900 | 0.76% | 360 | 366 | 358 | 362 | 44,700 | ▼ | -0.06% |
| 2024-11-12 | 6696 | トラースＯＰ | 27,700 | 0.57% | 359 | 368 | 358 | 362 | 50,800 | ▼ | -0.19% |
| 2024-11-14 | 6696 | トラースＯＰ | 20,300 | 0.42% | 356 | 357 | 350 | 351 | 59,600 | ▼ | -0.14% |
| 2024-12-09 | 6696 | トラースＯＰ | 40,500 | 0.84% | 405 | 437 | 402 | 402 | 3,949,000 | ▲ | 0.63% |
| 2024-12-10 | 6696 | トラースＯＰ | 47,700 | 0.99% | 394 | 399 | 363 | 363 | 749,000 | ▲ | 0.15% |
| 2024-12-11 | 6696 | トラースＯＰ | 55,100 | 1.14% | 364 | 381 | 356 | 378 | 401,600 | ▲ | 0.14% |
| 2024-12-12 | 6696 | トラースＯＰ | 60,000 | 1.24% | 382 | 384 | 371 | 375 | 175,500 | ▲ | 0.10% |
| 2024-12-13 | 6696 | トラースＯＰ | 63,800 | 1.32% | 380 | 380 | 362 | 364 | 103,900 | ▲ | 0.08% |
| 2024-12-25 | 6696 | トラースＯＰ | 72,700 | 1.50% | 410 | 410 | 403 | 410 | 285,600 | ▲ | 0.17% |
| 2024-12-26 | 6696 | トラースＯＰ | 88,000 | 1.82% | 425 | 428 | 363 | 371 | 1,766,500 | ▲ | 0.32% |
| 2024-12-27 | 6696 | トラースＯＰ | 105,900 | 2.19% | 366 | 425 | 366 | 414 | 1,969,700 | ▲ | 0.36% |
| 2024-12-30 | 6696 | トラースＯＰ | 131,200 | 2.72% | 406 | 412 | 387 | 389 | 405,500 | ▲ | 0.53% |
| 2025-01-06 | 6696 | トラースＯＰ | 142,300 | 2.95% | 397 | 445 | 390 | 432 | 711,100 | ▲ | 0.23% |
| 2025-01-07 | 6696 | トラースＯＰ | 153,600 | 3.18% | 426 | 440 | 410 | 417 | 384,300 | ▲ | 0.23% |
| 2025-01-08 | 6696 | トラースＯＰ | 158,100 | 3.28% | 433 | 489 | 422 | 470 | 1,362,700 | ▲ | 0.09% |
| 2025-01-09 | 6696 | トラースＯＰ | 173,600 | 3.60% | 467 | 497 | 443 | 447 | 662,700 | ▲ | 0.32% |
| 2025-01-10 | 6696 | トラースＯＰ | 180,600 | 3.75% | 448 | 482 | 440 | 449 | 609,600 | ▲ | 0.14% |
| 2025-01-14 | 6696 | トラースＯＰ | 177,200 | 3.67% | 440 | 457 | 423 | 425 | 272,800 | ▼ | -0.08% |
| 2025-01-17 | 6696 | トラースＯＰ | 189,800 | 3.94% | 426 | 431 | 408 | 421 | 276,700 | ▲ | 0.27% |
| 2025-01-21 | 6696 | トラースＯＰ | 197,400 | 4.09% | 426 | 426 | 395 | 405 | 262,400 | ▲ | 0.14% |
| 2025-01-24 | 6696 | トラースＯＰ | 199,000 | 4.12% | 392 | 412 | 392 | 404 | 165,800 | ▲ | 0.03% |
| 2025-01-27 | 6696 | トラースＯＰ | 204,800 | 4.24% | 404 | 422 | 402 | 414 | 112,400 | ▲ | 0.12% |
| 2025-02-03 | 6696 | トラースＯＰ | 198,700 | 4.11% | 403 | 403 | 394 | 397 | 74,500 | ▼ | -0.12% |
| 2025-02-03 | 6696 | トラースＯＰ | 198,700 | 4.11% | 403 | 403 | 394 | 397 | 74,500 | ▼ | -0.12% |
| 2025-02-04 | 6696 | トラースＯＰ | 193,400 | 4.00% | 400 | 409 | 400 | 402 | 33,900 | ▼ | -0.11% |
| 2025-02-04 | 6696 | トラースＯＰ | 193,400 | 4.00% | 400 | 409 | 400 | 402 | 33,900 | ▼ | -0.11% |
| 2025-02-06 | 6696 | トラースＯＰ | 189,600 | 3.93% | 410 | 414 | 405 | 409 | 62,400 | ▼ | -0.06% |
| 2025-02-06 | 6696 | トラースＯＰ | 189,600 | 3.93% | 410 | 414 | 405 | 409 | 62,400 | ▼ | -0.06% |
| 2025-02-07 | 6696 | トラースＯＰ | 187,500 | 3.88% | 409 | 427 | 408 | 421 | 63,400 | ▼ | -0.05% |
| 2025-02-07 | 6696 | トラースＯＰ | 187,500 | 3.88% | 409 | 427 | 408 | 421 | 63,400 | ▼ | -0.05% |
| 2025-02-10 | 6696 | トラースＯＰ | 188,300 | 3.90% | 416 | 439 | 413 | 432 | 134,200 | ▲ | 0.02% |
| 2025-02-10 | 6696 | トラースＯＰ | 188,300 | 3.90% | 416 | 439 | 413 | 432 | 134,200 | ▲ | 0.02% |
| 2025-02-13 | 6696 | トラースＯＰ | 187,100 | 3.87% | 446 | 446 | 433 | 444 | 82,000 | ▼ | -0.02% |
| 2025-02-14 | 6696 | トラースＯＰ | 189,500 | 3.92% | 445 | 450 | 438 | 442 | 70,200 | ▲ | 0.04% |
| 2025-02-17 | 6696 | トラースＯＰ | 195,700 | 4.05% | 442 | 461 | 436 | 460 | 133,600 | ▲ | 0.12% |
| 2025-02-19 | 6696 | トラースＯＰ | 199,500 | 4.13% | 473 | 487 | 453 | 455 | 292,800 | ▲ | 0.08% |
| 2025-02-20 | 6696 | トラースＯＰ | 197,600 | 4.09% | 456 | 462 | 450 | 455 | 76,800 | ▼ | -0.04% |
| 2025-02-25 | 6696 | トラースＯＰ | 192,300 | 3.98% | 435 | 453 | 430 | 451 | 68,100 | ▼ | -0.10% |
| 2025-02-26 | 6696 | トラースＯＰ | 201,400 | 4.17% | 527 | 531 | 477 | 498 | 2,421,100 | ▲ | 0.18% |
| 2025-02-27 | 6696 | トラースＯＰ | 228,800 | 4.74% | 516 | 534 | 463 | 485 | 1,932,900 | ▲ | 0.57% |
| 2025-02-28 | 6696 | トラースＯＰ | 199,500 | 4.13% | 484 | 499 | 464 | 465 | 533,600 | ▼ | -0.61% |
| 2025-03-03 | 6696 | トラースＯＰ | 203,100 | 4.20% | 472 | 492 | 461 | 463 | 256,400 | ▲ | 0.07% |
| 2025-03-04 | 6696 | トラースＯＰ | 214,900 | 4.45% | 456 | 473 | 450 | 465 | 142,800 | ▲ | 0.25% |
| 2025-03-05 | 6696 | トラースＯＰ | 230,000 | 4.76% | 469 | 471 | 453 | 470 | 141,100 | ▲ | 0.30% |
| 2025-03-06 | 6696 | トラースＯＰ | 246,600 | 5.11% | 470 | 475 | 448 | 448 | 145,500 | ▲ | 0.35% |
| 2025-03-07 | 6696 | トラースＯＰ | 244,900 | 5.07% | 445 | 447 | 431 | 434 | 124,800 | ▼ | -0.04% |
| 2025-03-10 | 6696 | トラースＯＰ | 254,900 | 5.28% | 465 | 469 | 441 | 449 | 510,900 | ▲ | 0.20% |
| 2025-03-11 | 6696 | トラースＯＰ | 257,500 | 5.33% | 441 | 467 | 438 | 467 | 282,800 | ▲ | 0.04% |
| 2025-03-12 | 6696 | トラースＯＰ | 263,900 | 5.46% | 462 | 474 | 460 | 464 | 169,700 | ▲ | 0.12% |
| 2025-03-13 | 6696 | トラースＯＰ | 270,200 | 5.60% | 464 | 480 | 458 | 472 | 302,300 | ▲ | 0.13% |
| 2025-03-17 | 6696 | トラースＯＰ | 257,200 | 5.33% | 542 | 645 | 540 | 574 | 3,405,400 | ▼ | -0.26% |
| 2025-03-18 | 6696 | トラースＯＰ | 235,000 | 4.87% | 576 | 599 | 549 | 572 | 1,112,400 | ▼ | -0.46% |
| 2025-03-19 | 6696 | トラースＯＰ | 228,100 | 4.72% | 573 | 602 | 555 | 565 | 937,400 | ▼ | -0.15% |
| 2025-03-21 | 6696 | トラースＯＰ | 224,800 | 4.65% | 593 | 609 | 549 | 549 | 930,300 | ▼ | -0.06% |
| 2025-03-24 | 6696 | トラースＯＰ | 219,500 | 4.54% | 539 | 547 | 510 | 539 | 504,400 | ▼ | -0.11% |
| 2025-03-25 | 6696 | トラースＯＰ | 233,500 | 4.83% | 538 | 557 | 530 | 552 | 235,600 | ▲ | 0.29% |
| 2025-03-26 | 6696 | トラースＯＰ | 248,900 | 5.15% | 553 | 555 | 523 | 524 | 195,800 | ▲ | 0.32% |
| 2025-03-28 | 6696 | トラースＯＰ | 271,400 | 5.62% | 520 | 522 | 511 | 516 | 177,700 | ▲ | 0.46% |
| 2025-03-31 | 6696 | トラースＯＰ | 277,400 | 5.74% | 504 | 518 | 496 | 502 | 164,700 | ▲ | 0.12% |
| 2025-04-01 | 6696 | トラースＯＰ | 273,900 | 5.67% | 503 | 508 | 486 | 498 | 185,500 | ▼ | -0.07% |
| 2025-04-03 | 6696 | トラースＯＰ | 267,300 | 5.53% | 470 | 484 | 462 | 479 | 154,200 | ▼ | -0.13% |
| 2025-04-04 | 6696 | トラースＯＰ | 254,200 | 5.26% | 463 | 466 | 420 | 443 | 331,800 | ▼ | -0.27% |
| 2025-04-07 | 6696 | トラースＯＰ | 234,800 | 4.86% | 368 | 399 | 366 | 369 | 282,100 | ▼ | -0.39% |
| 2025-04-08 | 6696 | トラースＯＰ | 229,700 | 4.76% | 438 | 438 | 411 | 419 | 122,400 | ▼ | -0.10% |
| 2025-04-09 | 6696 | トラースＯＰ | 240,000 | 4.97% | 418 | 421 | 391 | 408 | 109,700 | ▲ | 0.20% |
| 2025-04-11 | 6696 | トラースＯＰ | 243,800 | 5.05% | 422 | 445 | 414 | 445 | 98,500 | ▲ | 0.08% |
| 2025-04-14 | 6696 | トラースＯＰ | 258,700 | 5.36% | 461 | 463 | 442 | 442 | 120,500 | ▲ | 0.31% |
| 2025-04-15 | 6696 | トラースＯＰ | 254,500 | 5.27% | 455 | 457 | 443 | 446 | 95,500 | ▼ | -0.09% |
| 2025-04-16 | 6696 | トラースＯＰ | 273,800 | 5.67% | 446 | 467 | 442 | 453 | 149,500 | ▲ | 0.40% |
| 2024-03-01 | 6699 | ダイヤＨＤ | 55,416 | 0.60% | 664 | 666 | 652 | 653 | 30,300 | ▲ | 0.06% |
| 2024-03-04 | 6699 | ダイヤＨＤ | 52,923 | 0.57% | 655 | 658 | 648 | 652 | 40,700 | ▼ | -0.03% |
| 2024-03-18 | 6699 | ダイヤＨＤ | 43,589 | 0.47% | 655 | 676 | 653 | 671 | 40,100 | ▼ | -0.09% |
| 2024-03-22 | 6699 | ダイヤＨＤ | 46,824 | 0.51% | 694 | 784 | 689 | 747 | 832,000 | ▲ | 0.04% |
| 2024-03-26 | 6699 | ダイヤＨＤ | 44,829 | 0.49% | 773 | 784 | 746 | 750 | 87,700 | ▼ | -0.02% |
| 2024-08-15 | 6699 | ダイヤＨＤ | 45,668 | 0.50% | 638 | 638 | 619 | 630 | 107,100 | ▲ | 0.04% |
| 2024-08-16 | 6699 | ダイヤＨＤ | 44,968 | 0.49% | 633 | 633 | 620 | 621 | 51,800 | ▼ | -0.01% |
| 2024-08-19 | 6699 | ダイヤＨＤ | 46,168 | 0.50% | 625 | 634 | 615 | 619 | 27,400 | ▲ | 0.01% |
| 2024-08-20 | 6699 | ダイヤＨＤ | 45,235 | 0.49% | 628 | 635 | 624 | 625 | 17,900 | ▼ | -0.01% |
| 2024-09-04 | 6699 | ダイヤＨＤ | 49,212 | 0.53% | 608 | 611 | 596 | 600 | 43,200 | ▲ | 0.04% |
| 2024-09-19 | 6699 | ダイヤＨＤ | 44,585 | 0.48% | 606 | 619 | 605 | 615 | 14,300 | ▼ | -0.05% |
| 2024-11-05 | 6699 | ダイヤＨＤ | 46,132 | 0.50% | 610 | 610 | 598 | 606 | 9,500 | ▲ | 0.08% |
| 2024-11-14 | 6699 | ダイヤＨＤ | 44,137 | 0.48% | 621 | 626 | 583 | 583 | 51,000 | ▼ | -0.02% |
| 2024-11-15 | 6699 | ダイヤＨＤ | 50,342 | 0.55% | 583 | 583 | 552 | 555 | 48,800 | ▲ | 0.07% |
| 2024-11-29 | 6699 | ダイヤＨＤ | 33,230 | 0.36% | 541 | 542 | 503 | 512 | 124,000 | ▼ | -0.19% |
| 2024-03-13 | 6707 | サンケン | 133,617 | 0.53% | 7,491 | 7,491 | 7,059 | 7,072 | 215,300 | ▲ | 0.14% |
| 2024-03-22 | 6707 | サンケン | 152,745 | 0.60% | 6,548 | 6,767 | 6,474 | 6,719 | 246,400 | ▲ | 0.06% |
| 2024-03-28 | 6707 | サンケン | 142,572 | 0.56% | 6,573 | 6,770 | 6,536 | 6,592 | 233,700 | ▼ | -0.03% |
| 2024-04-24 | 6707 | サンケン | 98,877 | 0.39% | 6,466 | 6,650 | 6,402 | 6,598 | 542,000 | ▼ | -0.17% |
| 2024-03-01 | 6721 | ウインテスト | 315,000 | 0.72% | 92 | 93 | 89 | 89 | 115,300 | ▲ | 0.03% |
| 2024-03-11 | 6721 | ウインテスト | 364,000 | 0.83% | 87 | 88 | 85 | 87 | 283,000 | ▲ | 0.10% |
| 2024-03-13 | 6721 | ウインテスト | 393,900 | 0.90% | 86 | 87 | 85 | 86 | 96,700 | ▲ | 0.07% |
| 2024-03-18 | 6721 | ウインテスト | 385,400 | 0.88% | 87 | 87 | 85 | 86 | 160,400 | ▼ | -0.02% |
| 2024-03-21 | 6721 | ウインテスト | 393,900 | 0.90% | 86 | 87 | 85 | 85 | 68,000 | ▲ | 0.02% |
| 2024-04-08 | 6721 | ウインテスト | 438,500 | 1.00% | 82 | 85 | 82 | 83 | 109,100 | ▲ | 0.09% |
| 2024-04-17 | 6721 | ウインテスト | 492,800 | 1.12% | 83 | 84 | 81 | 81 | 127,300 | ▲ | 0.12% |
| 2024-05-13 | 6721 | ウインテスト | 525,000 | 1.20% | 80 | 81 | 79 | 80 | 56,100 | ▲ | 0.07% |
| 2024-06-20 | 6721 | ウインテスト | 570,400 | 1.30% | 95 | 95 | 90 | 91 | 131,300 | ▲ | 0.10% |
| 2024-07-02 | 6721 | ウインテスト | 611,600 | 1.40% | 89 | 89 | 87 | 87 | 86,700 | ▲ | 0.09% |
| 2024-07-17 | 6721 | ウインテスト | 655,300 | 1.50% | 86 | 86 | 85 | 85 | 16,700 | ▲ | 0.10% |
| 2024-08-23 | 6721 | ウインテスト | 703,900 | 1.61% | 100 | 104 | 93 | 94 | 3,698,900 | ▲ | 0.11% |
| 2024-08-29 | 6721 | ウインテスト | 815,800 | 1.86% | 109 | 110 | 97 | 97 | 1,771,800 | ▲ | 0.15% |
| 2024-09-02 | 6721 | ウインテスト | 779,700 | 1.78% | 99 | 99 | 92 | 93 | 528,400 | ▼ | -0.08% |
| 2024-09-04 | 6721 | ウインテスト | 815,500 | 1.86% | 91 | 93 | 88 | 90 | 870,700 | ▲ | 0.08% |
| 2024-09-06 | 6721 | ウインテスト | 777,200 | 1.78% | 90 | 91 | 87 | 88 | 363,000 | ▼ | -0.08% |
| 2024-09-10 | 6721 | ウインテスト | 805,600 | 1.84% | 84 | 90 | 83 | 87 | 348,600 | ▲ | 0.06% |
| 2024-09-17 | 6721 | ウインテスト | 831,800 | 1.90% | 85 | 85 | 81 | 81 | 219,800 | ▲ | 0.05% |
| 2024-09-18 | 6721 | ウインテスト | 823,000 | 1.88% | 82 | 84 | 81 | 83 | 114,500 | ▼ | -0.02% |
| 2024-09-19 | 6721 | ウインテスト | 835,900 | 1.91% | 84 | 87 | 82 | 85 | 138,000 | ▲ | 0.03% |
| 2024-09-20 | 6721 | ウインテスト | 805,700 | 1.84% | 85 | 85 | 83 | 83 | 138,100 | ▼ | -0.06% |
| 2024-10-07 | 6721 | ウインテスト | 829,700 | 1.90% | 80 | 80 | 76 | 77 | 172,500 | ▲ | 0.05% |
| 2024-10-21 | 6721 | ウインテスト | 915,600 | 2.09% | 72 | 84 | 71 | 71 | 1,525,200 | ▲ | 0.18% |
| 2024-10-24 | 6721 | ウインテスト | 924,700 | 2.11% | 67 | 68 | 66 | 66 | 52,000 | ▲ | 0.02% |
| 2024-11-05 | 6721 | ウインテスト | 960,400 | 2.20% | 69 | 69 | 67 | 67 | 108,100 | ▲ | 0.09% |
| 2024-11-06 | 6721 | ウインテスト | 953,300 | 2.18% | 68 | 71 | 67 | 69 | 187,000 | ▼ | -0.02% |
| 2024-11-07 | 6721 | ウインテスト | 962,300 | 2.20% | 70 | 70 | 68 | 68 | 109,800 | ▲ | 0.02% |
| 2024-11-25 | 6721 | ウインテスト | 949,900 | 2.17% | 71 | 71 | 70 | 71 | 189,700 | ▼ | -0.03% |
| 2024-11-26 | 6721 | ウインテスト | 961,200 | 2.20% | 71 | 71 | 67 | 67 | 207,100 | ▲ | 0.03% |
| 2024-12-16 | 6721 | ウインテスト | 1,018,000 | 2.33% | 90 | 110 | 87 | 110 | 19,555,500 | ▲ | 0.12% |
| 2024-12-17 | 6721 | ウインテスト | 854,100 | 1.95% | 120 | 137 | 103 | 115 | 15,524,600 | ▼ | -0.38% |
| 2024-12-25 | 6721 | ウインテスト | 849,700 | 1.89% | 113 | 139 | 106 | 109 | 19,353,500 | ▼ | -0.06% |
| 2024-12-26 | 6721 | ウインテスト | 866,900 | 1.93% | 124 | 127 | 111 | 117 | 8,735,700 | ▲ | 0.04% |
| 2025-01-06 | 6721 | ウインテスト | 825,000 | 1.83% | 107 | 123 | 105 | 111 | 4,307,800 | ▼ | -0.09% |
| 2025-01-07 | 6721 | ウインテスト | 905,800 | 2.01% | 110 | 113 | 105 | 106 | 2,346,100 | ▲ | 0.17% |
| 2025-01-09 | 6721 | ウインテスト | 840,100 | 1.86% | 96 | 99 | 92 | 94 | 1,489,800 | ▼ | -0.14% |
| 2025-01-10 | 6721 | ウインテスト | 781,100 | 1.73% | 93 | 94 | 90 | 91 | 1,491,500 | ▼ | -0.13% |
| 2025-01-14 | 6721 | ウインテスト | 1,006,500 | 2.23% | 89 | 90 | 83 | 90 | 1,772,600 | ▲ | 0.50% |
| 2025-01-15 | 6721 | ウインテスト | 1,049,500 | 2.32% | 90 | 91 | 86 | 88 | 557,900 | ▲ | 0.08% |
| 2025-01-16 | 6721 | ウインテスト | 991,400 | 2.20% | 88 | 88 | 83 | 84 | 662,400 | ▼ | -0.11% |
| 2025-01-17 | 6721 | ウインテスト | 933,200 | 2.07% | 86 | 89 | 85 | 85 | 460,200 | ▼ | -0.13% |
| 2025-01-20 | 6721 | ウインテスト | 966,200 | 2.14% | 86 | 88 | 83 | 87 | 610,400 | ▲ | 0.07% |
| 2025-01-21 | 6721 | ウインテスト | 1,091,000 | 2.42% | 91 | 93 | 81 | 83 | 2,074,100 | ▲ | 0.27% |
| 2025-01-22 | 6721 | ウインテスト | 1,192,100 | 2.64% | 83 | 89 | 82 | 86 | 1,972,300 | ▲ | 0.22% |
| 2025-01-23 | 6721 | ウインテスト | 1,232,200 | 2.73% | 86 | 89 | 85 | 87 | 805,000 | ▲ | 0.08% |
| 2025-01-27 | 6721 | ウインテスト | 1,416,600 | 3.14% | 87 | 102 | 85 | 94 | 6,221,200 | ▲ | 0.41% |
| 2025-01-28 | 6721 | ウインテスト | 1,532,800 | 3.40% | 95 | 97 | 86 | 86 | 2,547,200 | ▲ | 0.25% |
| 2025-01-29 | 6721 | ウインテスト | 1,132,600 | 2.51% | 96 | 116 | 96 | 116 | 16,262,600 | ▼ | -0.89% |
| 2025-01-30 | 6721 | ウインテスト | 1,454,300 | 3.22% | 148 | 166 | 133 | 138 | 48,104,500 | ▲ | 0.71% |
| 2025-01-30 | 6721 | ウインテスト | 1,454,300 | 3.22% | 148 | 166 | 133 | 138 | 48,104,500 | ▲ | 0.71% |
| 2025-01-31 | 6721 | ウインテスト | 1,116,300 | 2.42% | 147 | 188 | 146 | 188 | 31,811,200 | ▼ | -0.80% |
| 2025-01-31 | 6721 | ウインテスト | 1,116,300 | 2.42% | 147 | 188 | 146 | 188 | 31,811,200 | ▼ | -0.80% |
| 2025-02-03 | 6721 | ウインテスト | 1,243,700 | 2.69% | 224 | 238 | 220 | 238 | 12,993,900 | ▲ | 0.27% |
| 2025-02-03 | 6721 | ウインテスト | 1,243,700 | 2.69% | 224 | 238 | 220 | 238 | 12,993,900 | ▲ | 0.27% |
| 2025-02-04 | 6721 | ウインテスト | 1,369,900 | 2.77% | 286 | 317 | 181 | 200 | 33,723,900 | ▲ | 0.08% |
| 2025-02-04 | 6721 | ウインテスト | 1,369,900 | 2.77% | 286 | 317 | 181 | 200 | 33,723,900 | ▲ | 0.08% |
| 2025-02-07 | 6721 | ウインテスト | 1,188,900 | 2.26% | 146 | 169 | 142 | 150 | 15,071,000 | ▼ | -0.51% |
| 2025-02-07 | 6721 | ウインテスト | 1,188,900 | 2.26% | 146 | 169 | 142 | 150 | 15,071,000 | ▼ | -0.51% |
| 2025-02-10 | 6721 | ウインテスト | 1,349,200 | 2.57% | 150 | 162 | 146 | 148 | 7,988,900 | ▲ | 0.31% |
| 2025-02-10 | 6721 | ウインテスト | 1,349,200 | 2.57% | 150 | 162 | 146 | 148 | 7,988,900 | ▲ | 0.31% |
| 2025-02-12 | 6721 | ウインテスト | 886,300 | 1.69% | 148 | 149 | 137 | 144 | 4,572,400 | ▼ | -0.87% |
| 2025-02-12 | 6721 | ウインテスト | 886,300 | 1.69% | 148 | 149 | 137 | 144 | 4,572,400 | ▼ | -0.87% |
| 2025-02-13 | 6721 | ウインテスト | 794,600 | 1.51% | 142 | 151 | 141 | 146 | 2,317,200 | ▼ | -0.17% |
| 2025-02-14 | 6721 | ウインテスト | 1,180,300 | 2.25% | 170 | 170 | 140 | 143 | 12,156,600 | ▲ | 0.74% |
| 2025-02-17 | 6721 | ウインテスト | 1,091,900 | 2.08% | 126 | 141 | 123 | 139 | 6,411,100 | ▼ | -0.16% |
| 2025-02-18 | 6721 | ウインテスト | 723,200 | 1.38% | 138 | 184 | 138 | 167 | 19,203,600 | ▼ | -0.70% |
| 2025-02-19 | 6721 | ウインテスト | 786,900 | 1.50% | 164 | 174 | 150 | 167 | 11,815,800 | ▲ | 0.12% |
| 2025-02-20 | 6721 | ウインテスト | 1,376,900 | 2.62% | 162 | 167 | 152 | 155 | 5,989,100 | ▲ | 1.12% |
| 2025-02-21 | 6721 | ウインテスト | 1,274,700 | 2.43% | 151 | 153 | 144 | 145 | 2,996,100 | ▼ | -0.18% |
| 2025-02-25 | 6721 | ウインテスト | 1,364,900 | 2.60% | 141 | 149 | 138 | 138 | 2,148,000 | ▲ | 0.16% |
| 2025-02-26 | 6721 | ウインテスト | 1,150,200 | 2.19% | 137 | 141 | 127 | 129 | 2,846,200 | ▼ | -0.41% |
| 2025-02-27 | 6721 | ウインテスト | 1,203,900 | 2.29% | 130 | 133 | 124 | 124 | 2,103,000 | ▲ | 0.10% |
| 2025-02-28 | 6721 | ウインテスト | 1,397,800 | 2.66% | 125 | 131 | 121 | 124 | 2,398,600 | ▲ | 0.37% |
| 2025-03-03 | 6721 | ウインテスト | 1,505,200 | 2.87% | 125 | 127 | 118 | 119 | 1,999,200 | ▲ | 0.20% |
| 2025-03-05 | 6721 | ウインテスト | 1,568,400 | 2.98% | 114 | 117 | 111 | 117 | 1,283,000 | ▲ | 0.10% |
| 2025-03-06 | 6721 | ウインテスト | 1,261,400 | 2.39% | 152 | 167 | 149 | 167 | 4,478,300 | ▼ | -0.58% |
| 2025-03-07 | 6721 | ウインテスト | 1,329,700 | 2.52% | 182 | 185 | 143 | 156 | 26,789,100 | ▲ | 0.12% |
| 2025-03-10 | 6721 | ウインテスト | 1,488,700 | 2.83% | 158 | 159 | 140 | 142 | 6,778,500 | ▲ | 0.31% |
| 2025-03-11 | 6721 | ウインテスト | 1,472,300 | 2.79% | 135 | 147 | 128 | 130 | 6,251,500 | ▼ | -0.04% |
| 2025-03-12 | 6721 | ウインテスト | 1,164,100 | 2.21% | 128 | 134 | 125 | 133 | 2,786,000 | ▼ | -0.58% |
| 2025-03-13 | 6721 | ウインテスト | 1,215,300 | 2.31% | 131 | 134 | 126 | 127 | 2,824,600 | ▲ | 0.10% |
| 2025-03-14 | 6721 | ウインテスト | 1,109,400 | 2.10% | 127 | 129 | 125 | 129 | 1,927,800 | ▼ | -0.20% |
| 2025-03-17 | 6721 | ウインテスト | 1,279,200 | 2.43% | 129 | 130 | 125 | 125 | 1,282,900 | ▲ | 0.33% |
| 2025-03-18 | 6721 | ウインテスト | 1,562,600 | 2.97% | 126 | 128 | 123 | 124 | 1,485,300 | ▲ | 0.54% |
| 2025-03-21 | 6721 | ウインテスト | 1,640,800 | 3.11% | 123 | 131 | 123 | 123 | 2,540,300 | ▲ | 0.13% |
| 2025-03-24 | 6721 | ウインテスト | 1,745,000 | 3.31% | 124 | 125 | 120 | 124 | 1,129,000 | ▲ | 0.20% |
| 2025-03-25 | 6721 | ウインテスト | 1,816,700 | 3.45% | 124 | 127 | 121 | 124 | 762,500 | ▲ | 0.14% |
| 2025-03-26 | 6721 | ウインテスト | 1,897,800 | 3.60% | 124 | 133 | 123 | 133 | 1,874,900 | ▲ | 0.14% |
| 2025-03-27 | 6721 | ウインテスト | 2,002,400 | 3.80% | 128 | 130 | 121 | 122 | 2,099,400 | ▲ | 0.19% |
| 2025-03-28 | 6721 | ウインテスト | 2,134,200 | 4.05% | 123 | 123 | 119 | 119 | 972,300 | ▲ | 0.25% |
| 2025-03-31 | 6721 | ウインテスト | 2,157,200 | 4.10% | 119 | 119 | 113 | 114 | 1,109,800 | ▲ | 0.04% |
| 2025-04-01 | 6721 | ウインテスト | 2,413,800 | 4.58% | 114 | 115 | 108 | 109 | 1,238,300 | ▲ | 0.48% |
| 2025-04-02 | 6721 | ウインテスト | 2,313,400 | 4.36% | 106 | 111 | 105 | 109 | 920,200 | ▼ | -0.21% |
| 2025-04-03 | 6721 | ウインテスト | 2,252,200 | 4.24% | 104 | 107 | 101 | 103 | 1,238,400 | ▼ | -0.12% |
| 2025-04-04 | 6721 | ウインテスト | 2,181,700 | 4.11% | 101 | 107 | 98 | 104 | 1,568,800 | ▼ | -0.12% |
| 2025-04-07 | 6721 | ウインテスト | 1,731,200 | 3.26% | 95 | 101 | 92 | 93 | 2,251,700 | ▼ | -0.85% |
| 2025-04-08 | 6721 | ウインテスト | 1,801,000 | 3.39% | 102 | 111 | 98 | 105 | 1,383,300 | ▲ | 0.13% |
| 2025-04-09 | 6721 | ウインテスト | 2,039,500 | 3.84% | 105 | 128 | 103 | 107 | 9,378,800 | ▲ | 0.44% |
| 2025-04-10 | 6721 | ウインテスト | 1,973,100 | 3.72% | 117 | 117 | 108 | 110 | 2,060,000 | ▼ | -0.11% |
| 2025-04-11 | 6721 | ウインテスト | 1,861,100 | 3.51% | 109 | 111 | 106 | 111 | 1,119,700 | ▼ | -0.21% |
| 2025-04-14 | 6721 | ウインテスト | 1,967,600 | 3.71% | 115 | 116 | 109 | 110 | 1,463,300 | ▲ | 0.20% |
| 2025-04-15 | 6721 | ウインテスト | 1,950,700 | 3.68% | 110 | 112 | 109 | 110 | 670,300 | ▼ | -0.02% |
| 2024-03-18 | 6724 | エプソン | 1,917,479 | 0.49% | 2,473 | 2,535 | 2,470 | 2,526 | 1,401,400 | ▼ | -0.01% |
| 2024-03-22 | 6724 | エプソン | 2,933,491 | 0.76% | 2,629 | 2,664 | 2,615 | 2,646 | 1,581,300 | ▲ | 0.27% |
| 2024-03-26 | 6724 | エプソン | 2,614,464 | 0.67% | 2,603 | 2,608 | 2,583 | 2,599 | 1,230,400 | ▼ | -0.08% |
| 2024-03-27 | 6724 | エプソン | 2,707,982 | 0.70% | 2,636 | 2,683 | 2,612 | 2,668 | 1,449,900 | ▲ | 0.02% |
| 2024-03-28 | 6724 | エプソン | 2,656,796 | 0.69% | 2,627 | 2,653 | 2,619 | 2,635 | 1,572,800 | ▼ | -0.01% |
| 2024-04-18 | 6724 | エプソン | 2,296,606 | 0.59% | 2,630 | 2,660 | 2,609 | 2,646 | 843,600 | ▼ | -0.09% |
| 2024-04-19 | 6724 | エプソン | 2,321,982 | 0.60% | 2,628 | 2,658 | 2,593 | 2,630 | 1,165,800 | ▲ | 0.01% |
| 2024-05-01 | 6724 | エプソン | 2,204,687 | 0.57% | 2,554 | 2,602 | 2,519 | 2,550 | 1,879,500 | ▼ | -0.03% |
| 2024-05-22 | 6724 | エプソン | 972,687 | 0.25% | 2,423 | 2,428 | 2,395 | 2,413 | 854,000 | ▼ | -0.31% |
| 2025-04-03 | 6724 | エプソン | 2,034,091 | 0.54% | 2,202 | 2,236 | 2,188 | 2,215 | 1,917,600 | ▲ | 0.13% |
| 2024-05-09 | 6730 | アクセル | 66,340 | 0.59% | 1,505 | 1,580 | 1,500 | 1,554 | 296,000 | ▲ | 0.18% |
| 2024-05-10 | 6730 | アクセル | 47,125 | 0.42% | 1,300 | 1,340 | 1,241 | 1,298 | 858,900 | ▼ | -0.17% |
| 2024-05-17 | 6730 | アクセル | 59,720 | 0.53% | 1,261 | 1,296 | 1,240 | 1,251 | 150,600 | ▲ | 0.11% |
| 2024-05-31 | 6730 | アクセル | 55,355 | 0.49% | 1,248 | 1,292 | 1,248 | 1,292 | 65,700 | ▼ | -0.04% |
| 2024-06-04 | 6730 | アクセル | 57,713 | 0.51% | 1,304 | 1,358 | 1,301 | 1,352 | 76,700 | ▲ | 0.02% |
| 2024-06-13 | 6730 | アクセル | 67,621 | 0.60% | 1,445 | 1,466 | 1,423 | 1,423 | 81,000 | ▲ | 0.08% |
| 2024-06-14 | 6730 | アクセル | 66,125 | 0.58% | 1,450 | 1,512 | 1,432 | 1,487 | 150,000 | ▼ | -0.02% |
| 2024-06-28 | 6730 | アクセル | 54,977 | 0.49% | 1,497 | 1,507 | 1,474 | 1,479 | 41,300 | ▼ | -0.08% |
| 2024-03-01 | 6731 | ピクセラ | 373,200 | 3.04% | 186 | 210 | 129 | 142 | 22,278,900 | ▲ | 0.10% |
| 2024-03-04 | 6731 | ピクセラ | 386,300 | 3.15% | 145 | 179 | 144 | 165 | 12,592,300 | ▲ | 0.10% |
| 2024-03-06 | 6731 | ピクセラ | 406,900 | 3.32% | 146 | 148 | 133 | 137 | 2,455,500 | ▲ | 0.16% |
| 2024-03-07 | 6731 | ピクセラ | 419,100 | 3.42% | 135 | 142 | 126 | 129 | 2,199,300 | ▲ | 0.10% |
| 2024-03-11 | 6731 | ピクセラ | 437,800 | 3.57% | 121 | 126 | 118 | 124 | 1,465,700 | ▲ | 0.14% |
| 2024-03-12 | 6731 | ピクセラ | 444,500 | 3.62% | 123 | 123 | 118 | 121 | 731,800 | ▲ | 0.05% |
| 2024-03-13 | 6731 | ピクセラ | 456,000 | 3.72% | 121 | 124 | 118 | 119 | 698,900 | ▲ | 0.10% |
| 2024-03-15 | 6731 | ピクセラ | 480,200 | 3.92% | 117 | 117 | 113 | 114 | 792,800 | ▲ | 0.19% |
| 2024-03-18 | 6731 | ピクセラ | 477,400 | 3.89% | 118 | 121 | 116 | 118 | 892,700 | ▼ | -0.02% |
| 2024-03-19 | 6731 | ピクセラ | 501,000 | 4.09% | 118 | 120 | 115 | 118 | 730,400 | ▲ | 0.19% |
| 2024-03-21 | 6731 | ピクセラ | 509,600 | 2.83% | 118 | 118 | 115 | 116 | 751,900 | ▼ | -1.25% |
| 2024-03-26 | 6731 | ピクセラ | 533,200 | 2.96% | 111 | 112 | 109 | 111 | 600,900 | ▲ | 0.12% |
| 2024-03-27 | 6731 | ピクセラ | 555,500 | 3.08% | 110 | 111 | 108 | 108 | 448,700 | ▲ | 0.12% |
| 2024-03-28 | 6731 | ピクセラ | 562,300 | 3.12% | 108 | 110 | 107 | 108 | 408,500 | ▲ | 0.04% |
| 2024-03-29 | 6731 | ピクセラ | 483,500 | 2.68% | 109 | 138 | 107 | 122 | 14,342,900 | ▼ | -0.43% |
| 2024-04-01 | 6731 | ピクセラ | 614,300 | 3.41% | 126 | 130 | 114 | 115 | 3,654,000 | ▲ | 0.73% |
| 2024-04-04 | 6731 | ピクセラ | 645,300 | 3.58% | 113 | 113 | 108 | 108 | 1,128,500 | ▲ | 0.16% |
| 2024-04-05 | 6731 | ピクセラ | 614,700 | 3.41% | 108 | 111 | 107 | 109 | 747,400 | ▼ | -0.16% |
| 2024-04-09 | 6731 | ピクセラ | 644,200 | 3.57% | 115 | 120 | 110 | 112 | 2,354,500 | ▲ | 0.15% |
| 2024-04-16 | 6731 | ピクセラ | 664,700 | 3.69% | 109 | 111 | 108 | 110 | 581,300 | ▲ | 0.12% |
| 2024-04-17 | 6731 | ピクセラ | 668,600 | 3.71% | 109 | 111 | 109 | 109 | 248,800 | ▲ | 0.02% |
| 2024-04-18 | 6731 | ピクセラ | 685,700 | 3.81% | 109 | 110 | 108 | 108 | 404,000 | ▲ | 0.10% |
| 2024-04-19 | 6731 | ピクセラ | 672,700 | 2.86% | 109 | 109 | 104 | 106 | 964,100 | ▼ | -0.95% |
| 2024-04-22 | 6731 | ピクセラ | 719,500 | 3.06% | 106 | 109 | 105 | 108 | 611,800 | ▲ | 0.20% |
| 2024-05-01 | 6731 | ピクセラ | 699,400 | 2.97% | 106 | 107 | 105 | 106 | 334,300 | ▼ | -0.08% |
| 2024-05-09 | 6731 | ピクセラ | 740,900 | 3.15% | 106 | 106 | 103 | 103 | 533,800 | ▲ | 0.17% |
| 2024-05-13 | 6731 | ピクセラ | 753,100 | 3.20% | 102 | 103 | 97 | 98 | 1,133,900 | ▲ | 0.05% |
| 2024-05-16 | 6731 | ピクセラ | 738,100 | 3.14% | 97 | 97 | 84 | 89 | 1,786,200 | ▼ | -0.06% |
| 2024-05-17 | 6731 | ピクセラ | 725,300 | 3.08% | 87 | 89 | 85 | 89 | 734,900 | ▼ | -0.06% |
| 2024-05-20 | 6731 | ピクセラ | 766,900 | 3.26% | 87 | 95 | 87 | 91 | 889,300 | ▲ | 0.17% |
| 2024-05-21 | 6731 | ピクセラ | 783,200 | 3.13% | 92 | 93 | 89 | 89 | 309,300 | ▼ | -0.12% |
| 2024-05-22 | 6731 | ピクセラ | 808,000 | 3.23% | 89 | 89 | 87 | 87 | 312,200 | ▲ | 0.10% |
| 2024-05-23 | 6731 | ピクセラ | 836,200 | 3.34% | 87 | 88 | 85 | 85 | 508,200 | ▲ | 0.10% |
| 2024-05-24 | 6731 | ピクセラ | 871,000 | 3.48% | 85 | 90 | 84 | 86 | 851,200 | ▲ | 0.14% |
| 2024-05-27 | 6731 | ピクセラ | 883,900 | 3.53% | 85 | 88 | 84 | 85 | 477,300 | ▲ | 0.04% |
| 2024-05-28 | 6731 | ピクセラ | 827,600 | 3.13% | 95 | 115 | 94 | 106 | 27,812,000 | ▼ | -0.39% |
| 2024-05-29 | 6731 | ピクセラ | 954,300 | 3.61% | 120 | 128 | 95 | 98 | 15,247,500 | ▲ | 0.48% |
| 2024-05-30 | 6731 | ピクセラ | 934,600 | 3.53% | 97 | 98 | 89 | 92 | 3,300,400 | ▼ | -0.08% |
| 2024-05-31 | 6731 | ピクセラ | 861,000 | 3.25% | 92 | 94 | 90 | 90 | 1,477,000 | ▼ | -0.27% |
| 2024-06-03 | 6731 | ピクセラ | 813,900 | 3.08% | 90 | 91 | 88 | 91 | 1,044,900 | ▼ | -0.16% |
| 2024-06-04 | 6731 | ピクセラ | 787,100 | 2.97% | 89 | 93 | 89 | 93 | 634,800 | ▼ | -0.10% |
| 2024-06-05 | 6731 | ピクセラ | 749,400 | 2.83% | 92 | 93 | 90 | 91 | 686,600 | ▼ | -0.14% |
| 2024-06-10 | 6731 | ピクセラ | 728,900 | 2.75% | 89 | 92 | 89 | 91 | 478,300 | ▼ | -0.08% |
| 2024-06-11 | 6731 | ピクセラ | 699,100 | 2.64% | 90 | 93 | 90 | 92 | 448,800 | ▼ | -0.10% |
| 2024-06-12 | 6731 | ピクセラ | 753,900 | 2.85% | 91 | 93 | 89 | 90 | 526,200 | ▲ | 0.20% |
| 2024-06-14 | 6731 | ピクセラ | 834,300 | 3.15% | 90 | 100 | 89 | 91 | 2,449,700 | ▲ | 0.29% |
| 2024-06-17 | 6731 | ピクセラ | 850,400 | 3.21% | 90 | 91 | 89 | 90 | 457,300 | ▲ | 0.06% |
| 2024-06-20 | 6731 | ピクセラ | 884,700 | 3.34% | 92 | 93 | 91 | 92 | 362,100 | ▲ | 0.12% |
| 2024-06-21 | 6731 | ピクセラ | 898,600 | 3.27% | 92 | 94 | 91 | 93 | 340,200 | ▼ | -0.06% |
| 2024-06-24 | 6731 | ピクセラ | 910,800 | 3.32% | 92 | 92 | 89 | 90 | 833,800 | ▲ | 0.04% |
| 2024-06-25 | 6731 | ピクセラ | 952,800 | 3.47% | 91 | 91 | 89 | 90 | 293,100 | ▲ | 0.15% |
| 2024-06-26 | 6731 | ピクセラ | 965,300 | 3.52% | 91 | 91 | 89 | 91 | 257,500 | ▲ | 0.04% |
| 2024-06-27 | 6731 | ピクセラ | 950,100 | 3.46% | 91 | 91 | 89 | 91 | 373,600 | ▼ | -0.06% |
| 2024-06-28 | 6731 | ピクセラ | 980,100 | 3.57% | 90 | 91 | 90 | 90 | 146,800 | ▲ | 0.10% |
| 2024-07-01 | 6731 | ピクセラ | 989,400 | 3.60% | 91 | 93 | 90 | 92 | 603,900 | ▲ | 0.03% |
| 2024-07-03 | 6731 | ピクセラ | 976,100 | 3.56% | 91 | 92 | 90 | 92 | 485,000 | ▼ | -0.04% |
| 2024-07-08 | 6731 | ピクセラ | 952,400 | 3.47% | 91 | 92 | 90 | 90 | 179,900 | ▼ | -0.08% |
| 2024-07-11 | 6731 | ピクセラ | 915,400 | 3.33% | 90 | 90 | 88 | 89 | 491,300 | ▼ | -0.14% |
| 2024-07-12 | 6731 | ピクセラ | 934,600 | 3.40% | 89 | 90 | 88 | 89 | 493,100 | ▲ | 0.06% |
| 2024-07-16 | 6731 | ピクセラ | 915,700 | 3.34% | 90 | 91 | 88 | 90 | 458,300 | ▼ | -0.06% |
| 2024-07-17 | 6731 | ピクセラ | 942,600 | 3.43% | 90 | 92 | 90 | 91 | 428,700 | ▲ | 0.09% |
| 2024-07-22 | 6731 | ピクセラ | 960,600 | 3.50% | 90 | 90 | 89 | 89 | 149,300 | ▲ | 0.06% |
| 2024-07-24 | 6731 | ピクセラ | 1,089,400 | 3.97% | 91 | 92 | 89 | 89 | 503,300 | ▲ | 0.47% |
| 2024-07-25 | 6731 | ピクセラ | 1,100,900 | 4.01% | 89 | 90 | 88 | 88 | 630,600 | ▲ | 0.03% |
| 2024-07-29 | 6731 | ピクセラ | 1,090,300 | 3.97% | 88 | 91 | 88 | 91 | 506,300 | ▼ | -0.03% |
| 2024-07-30 | 6731 | ピクセラ | 1,125,300 | 4.10% | 90 | 92 | 90 | 90 | 389,400 | ▲ | 0.12% |
| 2024-07-31 | 6731 | ピクセラ | 1,116,800 | 4.07% | 91 | 91 | 88 | 88 | 582,900 | ▼ | -0.02% |
| 2024-08-01 | 6731 | ピクセラ | 1,129,000 | 4.11% | 89 | 89 | 84 | 85 | 873,000 | ▲ | 0.04% |
| 2024-08-02 | 6731 | ピクセラ | 1,152,100 | 4.20% | 84 | 84 | 79 | 81 | 1,036,000 | ▲ | 0.08% |
| 2024-08-05 | 6731 | ピクセラ | 1,149,200 | 4.19% | 73 | 78 | 51 | 59 | 1,740,000 | ▼ | -0.00% |
| 2024-08-06 | 6731 | ピクセラ | 1,112,700 | 4.05% | 64 | 74 | 61 | 70 | 1,245,400 | ▼ | -0.14% |
| 2024-08-09 | 6731 | ピクセラ | 1,095,800 | 3.99% | 80 | 83 | 79 | 82 | 282,000 | ▼ | -0.05% |
| 2024-08-15 | 6731 | ピクセラ | 1,065,400 | 3.88% | 88 | 90 | 81 | 85 | 873,000 | ▼ | -0.11% |
| 2024-08-19 | 6731 | ピクセラ | 1,034,900 | 3.77% | 86 | 88 | 86 | 87 | 209,100 | ▼ | -0.10% |
| 2024-08-30 | 6731 | ピクセラ | 985,300 | 3.59% | 83 | 100 | 83 | 86 | 5,943,900 | ▼ | -0.03% |
| 2024-09-02 | 6731 | ピクセラ | 989,500 | 3.60% | 85 | 87 | 85 | 85 | 637,400 | ▲ | 0.01% |
| 2024-09-03 | 6731 | ピクセラ | 986,100 | 3.59% | 84 | 86 | 84 | 85 | 311,900 | ▼ | -0.01% |
| 2024-09-06 | 6731 | ピクセラ | 988,500 | 3.60% | 81 | 82 | 78 | 78 | 400,000 | ▲ | 0.01% |
| 2024-09-09 | 6731 | ピクセラ | 986,300 | 3.59% | 75 | 79 | 74 | 78 | 352,700 | ▼ | -0.01% |
| 2024-09-11 | 6731 | ピクセラ | 993,400 | 3.62% | 80 | 80 | 77 | 77 | 271,800 | ▲ | 0.03% |
| 2024-09-26 | 6731 | ピクセラ | 1,027,500 | 3.74% | 84 | 85 | 82 | 84 | 741,200 | ▲ | 0.12% |
| 2024-09-27 | 6731 | ピクセラ | 997,200 | 3.63% | 74 | 81 | 73 | 78 | 1,180,900 | ▼ | -0.11% |
| 2024-10-01 | 6731 | ピクセラ | 1,020,300 | 3.72% | 77 | 79 | 76 | 76 | 227,300 | ▲ | 0.09% |
| 2024-10-08 | 6731 | ピクセラ | 1,048,400 | 3.82% | 73 | 74 | 72 | 73 | 237,500 | ▲ | 0.09% |
| 2024-10-09 | 6731 | ピクセラ | 989,000 | 3.60% | 73 | 74 | 72 | 73 | 151,300 | ▼ | -0.21% |
| 2024-10-11 | 6731 | ピクセラ | 974,400 | 3.55% | 72 | 72 | 69 | 70 | 421,900 | ▼ | -0.05% |
| 2024-10-17 | 6731 | ピクセラ | 994,100 | 3.62% | 69 | 70 | 68 | 69 | 301,300 | ▲ | 0.07% |
| 2024-10-29 | 6731 | ピクセラ | 1,016,600 | 3.70% | 67 | 68 | 65 | 67 | 331,500 | ▲ | 0.08% |
| 2024-10-30 | 6731 | ピクセラ | 1,009,000 | 3.68% | 67 | 68 | 66 | 68 | 163,100 | ▼ | -0.02% |
| 2024-11-06 | 6731 | ピクセラ | 1,032,500 | 3.76% | 69 | 76 | 69 | 71 | 750,400 | ▲ | 0.07% |
| 2024-11-07 | 6731 | ピクセラ | 1,001,500 | 3.65% | 73 | 96 | 71 | 81 | 9,155,200 | ▼ | -0.10% |
| 2024-11-08 | 6731 | ピクセラ | 1,037,300 | 3.78% | 77 | 78 | 72 | 72 | 1,563,800 | ▲ | 0.12% |
| 2024-11-11 | 6731 | ピクセラ | 1,069,300 | 3.90% | 72 | 75 | 72 | 73 | 471,200 | ▲ | 0.12% |
| 2024-11-12 | 6731 | ピクセラ | 1,113,700 | 4.06% | 73 | 75 | 72 | 73 | 498,900 | ▲ | 0.15% |
| 2024-11-13 | 6731 | ピクセラ | 1,143,500 | 4.17% | 73 | 74 | 71 | 72 | 492,300 | ▲ | 0.11% |
| 2024-11-14 | 6731 | ピクセラ | 1,217,700 | 4.44% | 73 | 83 | 72 | 78 | 1,835,300 | ▲ | 0.27% |
| 2024-11-15 | 6731 | ピクセラ | 1,204,100 | 4.39% | 73 | 73 | 70 | 71 | 876,000 | ▼ | -0.05% |
| 2024-11-18 | 6731 | ピクセラ | 1,209,500 | 4.41% | 72 | 73 | 71 | 71 | 278,900 | ▲ | 0.02% |
| 2024-11-19 | 6731 | ピクセラ | 1,167,100 | 4.25% | 72 | 72 | 70 | 71 | 280,500 | ▼ | -0.16% |
| 2024-11-21 | 6731 | ピクセラ | 1,151,000 | 4.19% | 72 | 73 | 71 | 73 | 322,100 | ▼ | -0.05% |
| 2024-11-22 | 6731 | ピクセラ | 1,152,300 | 4.20% | 73 | 74 | 70 | 71 | 410,500 | ▲ | 0.00% |
| 2024-11-25 | 6731 | ピクセラ | 1,142,000 | 4.16% | 72 | 74 | 71 | 72 | 324,300 | ▼ | -0.04% |
| 2024-11-26 | 6731 | ピクセラ | 1,162,000 | 4.23% | 73 | 73 | 68 | 70 | 790,900 | ▲ | 0.07% |
| 2024-11-27 | 6731 | ピクセラ | 1,181,000 | 4.30% | 69 | 70 | 67 | 67 | 657,900 | ▲ | 0.06% |
| 2024-11-29 | 6731 | ピクセラ | 1,236,500 | 4.51% | 66 | 66 | 63 | 65 | 1,105,300 | ▲ | 0.20% |
| 2024-12-02 | 6731 | ピクセラ | 1,194,900 | 4.35% | 64 | 65 | 62 | 62 | 398,600 | ▼ | -0.16% |
| 2024-12-03 | 6731 | ピクセラ | 1,208,600 | 4.40% | 62 | 63 | 60 | 60 | 589,500 | ▲ | 0.05% |
| 2024-12-06 | 6731 | ピクセラ | 1,196,800 | 4.36% | 58 | 60 | 58 | 58 | 475,500 | ▼ | -0.04% |
| 2024-12-09 | 6731 | ピクセラ | 1,212,300 | 4.42% | 58 | 60 | 57 | 58 | 626,400 | ▲ | 0.05% |
| 2024-12-11 | 6731 | ピクセラ | 1,188,300 | 4.33% | 57 | 61 | 57 | 57 | 1,246,800 | ▼ | -0.08% |
| 2024-12-12 | 6731 | ピクセラ | 1,211,500 | 4.41% | 58 | 58 | 56 | 56 | 733,000 | ▲ | 0.08% |
| 2024-12-13 | 6731 | ピクセラ | 1,131,000 | 4.12% | 56 | 62 | 55 | 56 | 4,241,600 | ▼ | -0.29% |
| 2024-12-16 | 6731 | ピクセラ | 1,187,600 | 4.33% | 56 | 56 | 51 | 53 | 1,335,000 | ▲ | 0.20% |
| 2024-12-17 | 6731 | ピクセラ | 1,133,200 | 4.13% | 53 | 53 | 50 | 50 | 795,800 | ▼ | -0.20% |
| 2024-12-18 | 6731 | ピクセラ | 1,240,800 | 4.52% | 51 | 53 | 50 | 52 | 656,900 | ▲ | 0.38% |
| 2024-12-19 | 6731 | ピクセラ | 1,171,600 | 4.27% | 50 | 52 | 50 | 51 | 1,102,900 | ▼ | -0.25% |
| 2024-12-20 | 6731 | ピクセラ | 1,249,700 | 3.85% | 50 | 51 | 48 | 49 | 1,098,700 | ▼ | -0.41% |
| 2024-12-23 | 6731 | ピクセラ | 1,080,900 | 3.33% | 48 | 49 | 44 | 45 | 1,451,500 | ▼ | -0.52% |
| 2024-12-24 | 6731 | ピクセラ | 1,175,700 | 3.62% | 45 | 45 | 42 | 43 | 1,017,100 | ▲ | 0.29% |
| 2024-12-25 | 6731 | ピクセラ | 1,131,900 | 3.49% | 44 | 47 | 43 | 44 | 1,679,900 | ▼ | -0.12% |
| 2024-12-26 | 6731 | ピクセラ | 1,223,600 | 3.77% | 45 | 49 | 44 | 48 | 2,686,300 | ▲ | 0.27% |
| 2024-12-30 | 6731 | ピクセラ | 1,256,900 | 3.87% | 49 | 50 | 45 | 46 | 1,538,000 | ▲ | 0.10% |
| 2025-01-06 | 6731 | ピクセラ | 1,192,500 | 3.67% | 47 | 47 | 42 | 44 | 1,983,300 | ▼ | -0.20% |
| 2025-01-07 | 6731 | ピクセラ | 1,211,300 | 3.73% | 44 | 44 | 42 | 43 | 581,200 | ▲ | 0.06% |
| 2025-01-08 | 6731 | ピクセラ | 1,300,100 | 4.01% | 44 | 44 | 41 | 42 | 1,499,000 | ▲ | 0.27% |
| 2025-01-09 | 6731 | ピクセラ | 1,248,200 | 3.85% | 41 | 42 | 39 | 40 | 1,589,200 | ▼ | -0.15% |
| 2025-01-10 | 6731 | ピクセラ | 1,301,100 | 4.01% | 39 | 41 | 39 | 40 | 458,000 | ▲ | 0.15% |
| 2025-01-14 | 6731 | ピクセラ | 1,261,900 | 3.89% | 41 | 41 | 39 | 39 | 438,200 | ▼ | -0.11% |
| 2025-01-15 | 6731 | ピクセラ | 1,224,300 | 3.77% | 39 | 40 | 38 | 40 | 916,700 | ▼ | -0.12% |
| 2025-01-16 | 6731 | ピクセラ | 1,194,100 | 3.68% | 40 | 40 | 39 | 39 | 388,400 | ▼ | -0.08% |
| 2025-01-17 | 6731 | ピクセラ | 1,062,900 | 3.27% | 38 | 39 | 37 | 39 | 707,200 | ▼ | -0.41% |
| 2025-01-20 | 6731 | ピクセラ | 1,070,000 | 2.85% | 39 | 40 | 38 | 40 | 435,200 | ▼ | -0.41% |
| 2025-01-22 | 6731 | ピクセラ | 1,102,800 | 2.93% | 39 | 40 | 36 | 38 | 1,127,500 | ▲ | 0.08% |
| 2025-01-23 | 6731 | ピクセラ | 1,058,300 | 2.81% | 38 | 38 | 36 | 37 | 429,300 | ▼ | -0.12% |
| 2025-01-24 | 6731 | ピクセラ | 1,093,100 | 2.91% | 37 | 38 | 36 | 38 | 485,700 | ▲ | 0.10% |
| 2025-01-27 | 6731 | ピクセラ | 1,152,100 | 3.06% | 37 | 37 | 35 | 37 | 1,014,400 | ▲ | 0.14% |
| 2025-01-29 | 6731 | ピクセラ | 1,088,000 | 2.89% | 35 | 36 | 34 | 36 | 959,500 | ▼ | -0.16% |
| 2025-01-30 | 6731 | ピクセラ | 1,154,500 | 3.07% | 35 | 39 | 35 | 37 | 2,053,700 | ▲ | 0.17% |
| 2025-01-30 | 6731 | ピクセラ | 1,154,500 | 3.07% | 35 | 39 | 35 | 37 | 2,053,700 | ▲ | 0.17% |
| 2025-01-31 | 6731 | ピクセラ | 1,189,100 | 3.16% | 37 | 38 | 37 | 37 | 429,100 | ▲ | 0.09% |
| 2025-01-31 | 6731 | ピクセラ | 1,189,100 | 3.16% | 37 | 38 | 37 | 37 | 429,100 | ▲ | 0.09% |
| 2025-02-03 | 6731 | ピクセラ | 1,245,800 | 3.31% | 37 | 38 | 36 | 36 | 763,200 | ▲ | 0.14% |
| 2025-02-03 | 6731 | ピクセラ | 1,245,800 | 3.31% | 37 | 38 | 36 | 36 | 763,200 | ▲ | 0.14% |
| 2025-02-05 | 6731 | ピクセラ | 1,206,200 | 3.21% | 35 | 37 | 35 | 36 | 626,700 | ▼ | -0.10% |
| 2025-02-05 | 6731 | ピクセラ | 1,206,200 | 3.21% | 35 | 37 | 35 | 36 | 626,700 | ▼ | -0.10% |
| 2025-02-07 | 6731 | ピクセラ | 1,251,500 | 3.33% | 33 | 34 | 30 | 32 | 2,894,700 | ▲ | 0.12% |
| 2025-02-07 | 6731 | ピクセラ | 1,251,500 | 3.33% | 33 | 34 | 30 | 32 | 2,894,700 | ▲ | 0.12% |
| 2025-02-10 | 6731 | ピクセラ | 1,205,500 | 3.21% | 31 | 32 | 30 | 32 | 1,013,000 | ▼ | -0.12% |
| 2025-02-10 | 6731 | ピクセラ | 1,205,500 | 3.21% | 31 | 32 | 30 | 32 | 1,013,000 | ▼ | -0.12% |
| 2025-02-12 | 6731 | ピクセラ | 1,128,500 | 3.00% | 32 | 32 | 29 | 29 | 1,751,300 | ▼ | -0.20% |
| 2025-02-12 | 6731 | ピクセラ | 1,128,500 | 3.00% | 32 | 32 | 29 | 29 | 1,751,300 | ▼ | -0.20% |
| 2025-02-14 | 6731 | ピクセラ | 1,175,800 | 3.13% | 33 | 34 | 31 | 33 | 1,277,900 | ▲ | 0.12% |
| 2025-02-18 | 6731 | ピクセラ | 1,152,600 | 3.07% | 32 | 32 | 31 | 32 | 297,700 | ▼ | -0.06% |
| 2025-02-19 | 6731 | ピクセラ | 893,700 | 2.38% | 32 | 38 | 32 | 34 | 7,028,500 | ▼ | -0.69% |
| 2025-02-20 | 6731 | ピクセラ | 704,600 | 1.61% | 35 | 47 | 35 | 44 | 30,988,300 | ▼ | -0.76% |
| 2025-02-21 | 6731 | ピクセラ | 1,589,100 | 3.64% | 47 | 50 | 37 | 39 | 19,818,500 | ▲ | 2.03% |
| 2025-02-25 | 6731 | ピクセラ | 1,892,300 | 4.34% | 37 | 38 | 35 | 36 | 5,096,500 | ▲ | 0.69% |
| 2025-02-26 | 6731 | ピクセラ | 2,065,200 | 4.74% | 37 | 37 | 35 | 36 | 2,472,300 | ▲ | 0.40% |
| 2025-02-27 | 6731 | ピクセラ | 2,308,200 | 5.30% | 36 | 36 | 34 | 34 | 1,815,300 | ▲ | 0.55% |
| 2025-02-28 | 6731 | ピクセラ | 2,084,800 | 4.78% | 33 | 34 | 31 | 32 | 4,664,600 | ▼ | -0.51% |
| 2025-03-03 | 6731 | ピクセラ | 1,769,600 | 4.06% | 32 | 34 | 31 | 34 | 2,037,000 | ▼ | -0.72% |
| 2025-03-04 | 6731 | ピクセラ | 1,886,800 | 4.33% | 34 | 34 | 32 | 33 | 1,790,600 | ▲ | 0.27% |
| 2025-03-05 | 6731 | ピクセラ | 2,021,600 | 4.64% | 32 | 35 | 32 | 34 | 3,617,800 | ▲ | 0.30% |
| 2025-03-06 | 6731 | ピクセラ | 1,908,800 | 4.38% | 35 | 35 | 32 | 32 | 3,964,600 | ▼ | -0.25% |
| 2025-03-07 | 6731 | ピクセラ | 1,730,600 | 3.97% | 33 | 37 | 32 | 34 | 5,855,000 | ▼ | -0.40% |
| 2025-03-10 | 6731 | ピクセラ | 1,764,700 | 4.05% | 35 | 36 | 34 | 36 | 2,234,400 | ▲ | 0.07% |
| 2025-03-11 | 6731 | ピクセラ | 1,652,500 | 3.79% | 35 | 36 | 34 | 35 | 1,272,500 | ▼ | -0.25% |
| 2025-03-12 | 6731 | ピクセラ | 1,607,800 | 3.69% | 35 | 35 | 34 | 35 | 505,600 | ▼ | -0.10% |
| 2025-03-14 | 6731 | ピクセラ | 1,762,300 | 4.04% | 33 | 42 | 33 | 41 | 14,008,500 | ▲ | 0.35% |
| 2025-03-17 | 6731 | ピクセラ | 1,570,600 | 3.60% | 40 | 45 | 38 | 40 | 11,385,300 | ▼ | -0.43% |
| 2025-03-18 | 6731 | ピクセラ | 1,726,700 | 3.96% | 40 | 44 | 38 | 43 | 8,422,300 | ▲ | 0.35% |
| 2025-03-19 | 6731 | ピクセラ | 2,109,700 | 3.65% | 43 | 43 | 39 | 40 | 5,371,900 | ▼ | -0.31% |
| 2025-03-24 | 6731 | ピクセラ | 1,759,700 | 3.04% | 40 | 43 | 39 | 40 | 4,366,600 | ▼ | -0.60% |
| 2025-03-26 | 6731 | ピクセラ | 1,571,100 | 2.72% | 40 | 40 | 36 | 38 | 4,071,700 | ▼ | -0.31% |
| 2025-03-27 | 6731 | ピクセラ | 2,019,100 | 3.49% | 37 | 38 | 34 | 36 | 5,096,700 | ▲ | 0.77% |
| 2025-03-28 | 6731 | ピクセラ | 2,063,000 | 3.57% | 36 | 36 | 33 | 34 | 3,614,400 | ▲ | 0.07% |
| 2025-03-31 | 6731 | ピクセラ | 1,876,200 | 3.24% | 34 | 36 | 33 | 36 | 2,938,500 | ▼ | -0.32% |
| 2025-04-01 | 6731 | ピクセラ | 2,357,700 | 4.08% | 35 | 36 | 34 | 35 | 1,266,000 | ▲ | 0.83% |
| 2025-04-02 | 6731 | ピクセラ | 2,420,200 | 4.19% | 35 | 35 | 32 | 33 | 2,499,500 | ▲ | 0.11% |
| 2025-04-03 | 6731 | ピクセラ | 2,346,100 | 4.06% | 32 | 34 | 31 | 34 | 2,469,500 | ▼ | -0.13% |
| 2025-04-04 | 6731 | ピクセラ | 2,582,800 | 4.47% | 33 | 34 | 32 | 32 | 2,066,400 | ▲ | 0.41% |
| 2025-04-08 | 6731 | ピクセラ | 2,494,700 | 4.32% | 33 | 34 | 32 | 33 | 1,484,300 | ▼ | -0.14% |
| 2025-04-09 | 6731 | ピクセラ | 2,343,900 | 4.05% | 32 | 36 | 32 | 34 | 2,847,300 | ▼ | -0.27% |
| 2025-04-10 | 6731 | ピクセラ | 2,561,100 | 4.43% | 35 | 35 | 33 | 33 | 1,697,100 | ▲ | 0.37% |
| 2025-04-11 | 6731 | ピクセラ | 2,426,900 | 4.20% | 33 | 35 | 33 | 34 | 1,262,000 | ▼ | -0.22% |
| 2025-04-16 | 6731 | ピクセラ | 2,378,800 | 4.11% | 34 | 34 | 32 | 33 | 1,293,800 | ▼ | -0.08% |
| 2025-02-03 | 6757 | ＯＳＧコーポ | 27,900 | 0.50% | 850 | 855 | 812 | 812 | 102,000 | ▲ | 0.09% |
| 2025-02-03 | 6757 | ＯＳＧコーポ | 27,900 | 0.50% | 850 | 855 | 812 | 812 | 102,000 | ▲ | 0.09% |
| 2025-02-05 | 6757 | ＯＳＧコーポ | 37,700 | 0.68% | 822 | 823 | 795 | 795 | 63,400 | ▲ | 0.18% |
| 2025-02-05 | 6757 | ＯＳＧコーポ | 37,700 | 0.68% | 822 | 823 | 795 | 795 | 63,400 | ▲ | 0.18% |
| 2025-02-21 | 6757 | ＯＳＧコーポ | 32,700 | 0.59% | 775 | 775 | 764 | 773 | 13,900 | ▼ | -0.09% |
| 2025-02-28 | 6757 | ＯＳＧコーポ | 26,900 | 0.48% | 766 | 769 | 761 | 761 | 9,600 | ▼ | -0.10% |
| 2024-04-23 | 6769 | ザイン | 68,040 | 0.55% | 968 | 1,114 | 944 | 1,065 | 2,058,500 | ▲ | 0.26% |
| 2024-04-24 | 6769 | ザイン | 86,300 | 0.69% | 1,180 | 1,336 | 1,153 | 1,170 | 4,341,600 | ▲ | 0.13% |
| 2024-04-26 | 6769 | ザイン | 97,790 | 0.79% | 1,117 | 1,149 | 1,116 | 1,121 | 239,300 | ▲ | 0.10% |
| 2024-04-30 | 6769 | ザイン | 113,154 | 0.91% | 1,125 | 1,132 | 1,098 | 1,107 | 201,600 | ▲ | 0.12% |
| 2024-05-01 | 6769 | ザイン | 102,444 | 0.83% | 1,107 | 1,124 | 1,088 | 1,088 | 128,200 | ▼ | -0.08% |
| 2024-05-07 | 6769 | ザイン | 91,857 | 0.74% | 1,124 | 1,141 | 1,107 | 1,128 | 262,500 | ▼ | -0.08% |
| 2024-05-08 | 6769 | ザイン | 79,732 | 0.64% | 1,040 | 1,093 | 1,015 | 1,029 | 469,900 | ▼ | -0.09% |
| 2024-05-09 | 6769 | ザイン | 71,006 | 0.57% | 1,023 | 1,035 | 991 | 997 | 150,300 | ▼ | -0.07% |
| 2024-05-15 | 6769 | ザイン | 57,494 | 0.46% | 985 | 985 | 951 | 951 | 135,000 | ▼ | -0.10% |
| 2024-06-19 | 6769 | ザイン | 98,488 | 0.79% | 1,122 | 1,175 | 1,060 | 1,137 | 2,810,100 | ▲ | 0.60% |
| 2024-06-20 | 6769 | ザイン | 133,854 | 1.08% | 1,159 | 1,210 | 1,070 | 1,076 | 1,752,600 | ▲ | 0.29% |
| 2024-06-21 | 6769 | ザイン | 158,254 | 1.28% | 1,085 | 1,133 | 1,047 | 1,063 | 987,000 | ▲ | 0.19% |
| 2024-06-24 | 6769 | ザイン | 167,956 | 1.36% | 1,083 | 1,152 | 1,056 | 1,137 | 855,000 | ▲ | 0.08% |
| 2024-06-25 | 6769 | ザイン | 191,192 | 1.54% | 1,137 | 1,175 | 1,119 | 1,155 | 558,400 | ▲ | 0.17% |
| 2024-06-26 | 6769 | ザイン | 199,098 | 1.61% | 1,155 | 1,399 | 1,150 | 1,343 | 2,242,700 | ▲ | 0.07% |
| 2024-06-28 | 6769 | ザイン | 220,176 | 1.78% | 1,384 | 1,474 | 1,330 | 1,360 | 1,309,200 | ▲ | 0.16% |
| 2024-07-02 | 6769 | ザイン | 241,279 | 1.95% | 1,730 | 1,898 | 1,562 | 1,688 | 4,476,400 | ▲ | 0.16% |
| 2024-07-03 | 6769 | ザイン | 233,759 | 1.89% | 1,801 | 1,999 | 1,740 | 1,856 | 4,886,000 | ▼ | -0.06% |
| 2024-07-04 | 6769 | ザイン | 241,045 | 1.95% | 1,870 | 1,898 | 1,750 | 1,761 | 1,594,600 | ▲ | 0.06% |
| 2024-07-04 | 6769 | ザイン | 241,045 | 1.95% | 1,870 | 1,898 | 1,750 | 1,761 | 1,594,600 | ▲ | 0.06% |
| 2024-07-05 | 6769 | ザイン | 225,273 | 1.82% | 1,710 | 1,833 | 1,662 | 1,677 | 1,475,800 | ▼ | -0.12% |
| 2024-07-08 | 6769 | ザイン | 213,691 | 1.73% | 1,680 | 1,988 | 1,620 | 1,866 | 3,649,600 | ▼ | -0.09% |
| 2024-07-09 | 6769 | ザイン | 250,338 | 2.02% | 1,882 | 1,903 | 1,680 | 1,705 | 1,576,300 | ▲ | 0.29% |
| 2024-07-10 | 6769 | ザイン | 261,514 | 2.11% | 1,726 | 1,726 | 1,594 | 1,635 | 997,000 | ▲ | 0.08% |
| 2024-07-11 | 6769 | ザイン | 309,950 | 2.51% | 1,653 | 1,713 | 1,627 | 1,669 | 669,500 | ▲ | 0.39% |
| 2024-07-12 | 6769 | ザイン | 294,971 | 2.39% | 1,635 | 1,780 | 1,635 | 1,739 | 653,400 | ▼ | -0.11% |
| 2024-07-16 | 6769 | ザイン | 324,269 | 2.62% | 1,739 | 1,829 | 1,637 | 1,670 | 777,100 | ▲ | 0.23% |
| 2024-07-17 | 6769 | ザイン | 261,964 | 2.12% | 1,820 | 1,970 | 1,765 | 1,946 | 2,895,600 | ▼ | -0.50% |
| 2024-07-18 | 6769 | ザイン | 282,562 | 2.28% | 1,854 | 1,870 | 1,715 | 1,716 | 1,115,600 | ▲ | 0.15% |
| 2024-07-19 | 6769 | ザイン | 309,367 | 2.50% | 1,720 | 1,759 | 1,650 | 1,675 | 570,200 | ▲ | 0.22% |
| 2024-07-22 | 6769 | ザイン | 304,446 | 2.46% | 1,629 | 1,649 | 1,513 | 1,608 | 694,100 | ▼ | -0.04% |
| 2024-07-23 | 6769 | ザイン | 294,317 | 2.38% | 1,657 | 1,735 | 1,633 | 1,707 | 619,900 | ▼ | -0.08% |
| 2024-07-24 | 6769 | ザイン | 312,354 | 2.53% | 1,680 | 1,730 | 1,609 | 1,652 | 423,600 | ▲ | 0.14% |
| 2024-07-25 | 6769 | ザイン | 305,250 | 2.47% | 1,538 | 1,605 | 1,472 | 1,513 | 502,100 | ▼ | -0.05% |
| 2024-07-26 | 6769 | ザイン | 308,957 | 2.50% | 1,491 | 1,570 | 1,487 | 1,502 | 325,700 | ▲ | 0.02% |
| 2024-07-29 | 6769 | ザイン | 295,826 | 2.39% | 1,507 | 1,554 | 1,422 | 1,460 | 496,000 | ▼ | -0.10% |
| 2024-07-30 | 6769 | ザイン | 278,123 | 2.25% | 1,440 | 1,459 | 1,337 | 1,414 | 416,400 | ▼ | -0.14% |
| 2024-08-01 | 6769 | ザイン | 250,638 | 2.03% | 1,435 | 1,476 | 1,379 | 1,424 | 413,100 | ▼ | -0.22% |
| 2024-08-02 | 6769 | ザイン | 226,017 | 1.83% | 1,274 | 1,364 | 1,255 | 1,297 | 624,200 | ▼ | -0.19% |
| 2024-08-05 | 6769 | ザイン | 215,117 | 1.74% | 997 | 1,060 | 997 | 997 | 850,300 | ▼ | -0.09% |
| 2024-08-06 | 6769 | ザイン | 233,971 | 1.89% | 1,012 | 1,049 | 920 | 977 | 705,200 | ▲ | 0.14% |
| 2024-08-07 | 6769 | ザイン | 220,791 | 1.78% | 1,032 | 1,127 | 1,031 | 1,127 | 294,600 | ▼ | -0.10% |
| 2024-08-08 | 6769 | ザイン | 227,122 | 1.84% | 1,140 | 1,241 | 1,072 | 1,085 | 693,900 | ▲ | 0.06% |
| 2024-08-09 | 6769 | ザイン | 214,439 | 1.73% | 1,138 | 1,214 | 1,053 | 1,087 | 371,500 | ▼ | -0.11% |
| 2024-08-13 | 6769 | ザイン | 199,099 | 1.61% | 1,109 | 1,127 | 1,086 | 1,095 | 187,600 | ▼ | -0.11% |
| 2024-08-16 | 6769 | ザイン | 190,936 | 1.54% | 1,187 | 1,231 | 1,173 | 1,199 | 307,300 | ▼ | -0.07% |
| 2024-08-20 | 6769 | ザイン | 183,778 | 1.48% | 1,185 | 1,297 | 1,177 | 1,263 | 368,200 | ▼ | -0.06% |
| 2024-08-22 | 6769 | ザイン | 171,444 | 1.38% | 1,240 | 1,259 | 1,180 | 1,198 | 174,400 | ▼ | -0.10% |
| 2024-08-23 | 6769 | ザイン | 159,849 | 1.29% | 1,181 | 1,194 | 1,138 | 1,166 | 161,000 | ▼ | -0.08% |
| 2024-08-29 | 6769 | ザイン | 145,880 | 1.18% | 1,203 | 1,251 | 1,198 | 1,239 | 125,400 | ▼ | -0.11% |
| 2024-09-02 | 6769 | ザイン | 125,512 | 1.01% | 1,410 | 1,472 | 1,351 | 1,352 | 403,800 | ▼ | -0.16% |
| 2024-09-03 | 6769 | ザイン | 116,312 | 0.94% | 1,371 | 1,382 | 1,323 | 1,363 | 191,000 | ▼ | -0.07% |
| 2024-09-04 | 6769 | ザイン | 109,665 | 0.88% | 1,273 | 1,302 | 1,234 | 1,248 | 271,200 | ▼ | -0.05% |
| 2024-09-05 | 6769 | ザイン | 90,566 | 0.73% | 1,220 | 1,283 | 1,201 | 1,217 | 219,800 | ▼ | -0.15% |
| 2024-09-06 | 6769 | ザイン | 79,176 | 0.64% | 1,230 | 1,253 | 1,202 | 1,237 | 121,200 | ▼ | -0.08% |
| 2024-09-10 | 6769 | ザイン | 69,793 | 0.56% | 1,515 | 1,515 | 1,397 | 1,515 | 1,646,400 | ▼ | -0.07% |
| 2024-09-11 | 6769 | ザイン | 78,231 | 0.63% | 1,610 | 1,696 | 1,428 | 1,501 | 2,401,600 | ▲ | 0.06% |
| 2024-09-17 | 6769 | ザイン | 88,904 | 0.72% | 1,475 | 1,590 | 1,434 | 1,484 | 1,074,500 | ▲ | 0.08% |
| 2024-09-19 | 6769 | ザイン | 79,396 | 0.64% | 1,446 | 1,452 | 1,406 | 1,441 | 194,100 | ▼ | -0.07% |
| 2024-09-27 | 6769 | ザイン | 87,994 | 0.71% | 1,643 | 1,648 | 1,557 | 1,566 | 264,000 | ▲ | 0.06% |
| 2024-09-30 | 6769 | ザイン | 84,797 | 0.68% | 1,493 | 1,554 | 1,463 | 1,466 | 279,000 | ▼ | -0.02% |
| 2024-10-01 | 6769 | ザイン | 87,803 | 0.71% | 1,480 | 1,505 | 1,466 | 1,488 | 110,300 | ▲ | 0.02% |
| 2024-10-02 | 6769 | ザイン | 85,915 | 0.69% | 1,433 | 1,433 | 1,380 | 1,385 | 231,100 | ▼ | -0.02% |
| 2024-10-03 | 6769 | ザイン | 88,636 | 0.71% | 1,445 | 1,445 | 1,391 | 1,400 | 194,300 | ▲ | 0.02% |
| 2024-10-04 | 6769 | ザイン | 72,742 | 0.58% | 1,381 | 1,402 | 1,323 | 1,363 | 211,600 | ▼ | -0.13% |
| 2024-10-07 | 6769 | ザイン | 75,805 | 0.61% | 1,384 | 1,384 | 1,322 | 1,325 | 177,900 | ▲ | 0.03% |
| 2024-10-09 | 6769 | ザイン | 88,783 | 0.71% | 1,359 | 1,380 | 1,331 | 1,345 | 139,600 | ▲ | 0.09% |
| 2024-10-17 | 6769 | ザイン | 99,337 | 0.80% | 1,308 | 1,308 | 1,265 | 1,270 | 122,500 | ▲ | 0.09% |
| 2024-10-22 | 6769 | ザイン | 98,457 | 0.79% | 1,288 | 1,288 | 1,238 | 1,264 | 104,700 | ▼ | -0.01% |
| 2024-10-23 | 6769 | ザイン | 106,672 | 0.86% | 1,256 | 1,260 | 1,230 | 1,245 | 91,300 | ▲ | 0.06% |
| 2024-10-24 | 6769 | ザイン | 111,585 | 0.90% | 1,217 | 1,238 | 1,213 | 1,238 | 78,100 | ▲ | 0.04% |
| 2024-10-30 | 6769 | ザイン | 130,437 | 1.05% | 1,240 | 1,262 | 1,224 | 1,232 | 99,600 | ▲ | 0.15% |
| 2024-11-01 | 6769 | ザイン | 171,253 | 1.38% | 1,205 | 1,238 | 1,178 | 1,200 | 158,700 | ▲ | 0.32% |
| 2024-11-05 | 6769 | ザイン | 30,553 | 0.24% | 900 | 1,060 | 900 | 1,047 | 902,600 | ▼ | -1.13% |
| 2024-03-11 | 6770 | アルプスアル | 1,056,744 | 0.48% | 1,081 | 1,097 | 1,080 | 1,093 | 1,608,600 | ▼ | -0.10% |
| 2024-03-13 | 6770 | アルプスアル | 1,222,943 | 0.55% | 1,110 | 1,116 | 1,098 | 1,106 | 1,457,000 | ▲ | 0.07% |
| 2024-03-14 | 6770 | アルプスアル | 1,080,431 | 0.49% | 1,107 | 1,117 | 1,101 | 1,114 | 1,285,300 | ▼ | -0.06% |
| 2024-04-17 | 6770 | アルプスアル | 1,106,642 | 0.50% | 1,251 | 1,254 | 1,230 | 1,241 | 1,378,100 | ▲ | 0.09% |
| 2024-04-18 | 6770 | アルプスアル | 987,890 | 0.45% | 1,231 | 1,253 | 1,231 | 1,244 | 2,005,400 | ▼ | -0.04% |
| 2024-04-23 | 6770 | アルプスアル | 1,116,346 | 0.50% | 1,300 | 1,309 | 1,294 | 1,302 | 1,771,800 | ▲ | 0.04% |
| 2024-04-24 | 6770 | アルプスアル | 1,094,028 | 0.49% | 1,301 | 1,335 | 1,296 | 1,330 | 2,380,400 | ▼ | -0.01% |
| 2024-04-25 | 6770 | アルプスアル | 1,108,894 | 0.50% | 1,330 | 1,359 | 1,326 | 1,348 | 2,554,800 | ▲ | 0.01% |
| 2024-05-01 | 6770 | アルプスアル | 1,390,771 | 0.63% | 1,415 | 1,449 | 1,406 | 1,440 | 2,540,800 | ▲ | 0.13% |
| 2024-05-02 | 6770 | アルプスアル | 1,564,144 | 0.71% | 1,440 | 1,465 | 1,433 | 1,451 | 2,777,800 | ▲ | 0.07% |
| 2024-05-07 | 6770 | アルプスアル | 1,333,392 | 0.60% | 1,445 | 1,503 | 1,438 | 1,498 | 2,967,500 | ▼ | -0.10% |
| 2024-05-10 | 6770 | アルプスアル | 2,197,573 | 1.00% | 1,581 | 1,636 | 1,411 | 1,506 | 8,736,600 | ▲ | 0.40% |
| 2024-05-14 | 6770 | アルプスアル | 2,172,394 | 0.99% | 1,495 | 1,510 | 1,476 | 1,506 | 2,117,500 | ▼ | -0.01% |
| 2024-05-15 | 6770 | アルプスアル | 2,437,787 | 1.11% | 1,491 | 1,533 | 1,467 | 1,481 | 2,020,400 | ▲ | 0.12% |
| 2024-05-16 | 6770 | アルプスアル | 2,410,324 | 1.09% | 1,484 | 1,497 | 1,462 | 1,469 | 1,127,700 | ▼ | -0.02% |
| 2024-05-21 | 6770 | アルプスアル | 2,453,649 | 1.11% | 1,480 | 1,518 | 1,479 | 1,480 | 2,536,200 | ▲ | 0.02% |
| 2024-05-23 | 6770 | アルプスアル | 2,375,483 | 1.08% | 1,451 | 1,477 | 1,443 | 1,476 | 1,542,900 | ▼ | -0.03% |
| 2024-05-24 | 6770 | アルプスアル | 2,499,130 | 1.13% | 1,456 | 1,475 | 1,446 | 1,458 | 1,265,200 | ▲ | 0.04% |
| 2024-05-29 | 6770 | アルプスアル | 2,648,761 | 1.20% | 1,459 | 1,478 | 1,446 | 1,462 | 1,637,600 | ▲ | 0.07% |
| 2024-05-31 | 6770 | アルプスアル | 2,222,170 | 1.01% | 1,470 | 1,499 | 1,463 | 1,479 | 1,794,400 | ▼ | -0.18% |
| 2024-06-03 | 6770 | アルプスアル | 2,025,526 | 0.92% | 1,481 | 1,518 | 1,478 | 1,504 | 2,580,300 | ▼ | -0.08% |
| 2024-06-05 | 6770 | アルプスアル | 1,659,812 | 0.75% | 1,545 | 1,603 | 1,544 | 1,549 | 4,193,800 | ▼ | -0.17% |
| 2024-06-07 | 6770 | アルプスアル | 1,525,468 | 0.69% | 1,469 | 1,495 | 1,458 | 1,495 | 1,525,800 | ▼ | -0.06% |
| 2024-06-13 | 6770 | アルプスアル | 1,536,610 | 0.70% | 1,558 | 1,558 | 1,509 | 1,518 | 1,501,000 | ▲ | 0.01% |
| 2024-06-14 | 6770 | アルプスアル | 1,436,615 | 0.65% | 1,497 | 1,572 | 1,491 | 1,550 | 2,401,100 | ▼ | -0.04% |
| 2024-06-20 | 6770 | アルプスアル | 1,212,510 | 0.55% | 1,527 | 1,532 | 1,508 | 1,523 | 1,257,300 | ▼ | -0.09% |
| 2024-06-21 | 6770 | アルプスアル | 1,317,628 | 0.60% | 1,530 | 1,568 | 1,519 | 1,526 | 1,436,300 | ▲ | 0.04% |
| 2024-06-26 | 6770 | アルプスアル | 1,309,631 | 0.59% | 1,550 | 1,561 | 1,539 | 1,539 | 1,276,700 | ▼ | -0.01% |
| 2024-06-27 | 6770 | アルプスアル | 1,406,803 | 0.64% | 1,522 | 1,566 | 1,519 | 1,542 | 2,585,600 | ▲ | 0.05% |
| 2024-07-01 | 6770 | アルプスアル | 1,245,824 | 0.56% | 1,550 | 1,561 | 1,495 | 1,495 | 1,530,100 | ▼ | -0.07% |
| 2024-07-02 | 6770 | アルプスアル | 1,342,366 | 0.61% | 1,492 | 1,525 | 1,487 | 1,525 | 1,471,900 | ▲ | 0.04% |
| 2024-07-03 | 6770 | アルプスアル | 1,201,697 | 0.54% | 1,530 | 1,564 | 1,527 | 1,557 | 1,546,800 | ▼ | -0.06% |
| 2024-07-12 | 6770 | アルプスアル | 1,378,039 | 0.62% | 1,575 | 1,599 | 1,557 | 1,564 | 1,891,400 | ▲ | 0.07% |
| 2024-07-18 | 6770 | アルプスアル | 1,546,848 | 0.70% | 1,597 | 1,619 | 1,584 | 1,599 | 1,632,400 | ▲ | 0.07% |
| 2024-07-23 | 6770 | アルプスアル | 1,439,730 | 0.65% | 1,617 | 1,640 | 1,612 | 1,639 | 1,305,000 | ▼ | -0.04% |
| 2024-07-31 | 6770 | アルプスアル | 1,211,699 | 0.55% | 1,560 | 1,607 | 1,556 | 1,603 | 1,951,200 | ▼ | -0.09% |
| 2024-08-06 | 6770 | アルプスアル | 926,278 | 0.42% | 1,369 | 1,419 | 1,338 | 1,351 | 2,916,800 | ▼ | -0.13% |
| 2024-10-11 | 6770 | アルプスアル | 1,100,971 | 0.50% | 1,535 | 1,544 | 1,521 | 1,537 | 1,308,700 | ▲ | 0.08% |
| 2024-10-17 | 6770 | アルプスアル | 1,324,021 | 0.60% | 1,560 | 1,580 | 1,549 | 1,553 | 1,048,300 | ▲ | 0.09% |
| 2024-10-23 | 6770 | アルプスアル | 1,257,895 | 0.57% | 1,558 | 1,576 | 1,544 | 1,544 | 1,035,900 | ▼ | -0.03% |
| 2024-10-29 | 6770 | アルプスアル | 881,177 | 0.40% | 1,567 | 1,584 | 1,567 | 1,584 | 787,400 | ▼ | -0.16% |
| 2024-06-28 | 6779 | 日電波 | 116,782 | 0.50% | 1,429 | 1,450 | 1,418 | 1,439 | 299,700 | ▲ | 0.06% |
| 2024-07-01 | 6779 | 日電波 | 113,083 | 0.48% | 1,450 | 1,473 | 1,435 | 1,442 | 293,900 | ▼ | -0.02% |
| 2024-07-02 | 6779 | 日電波 | 133,459 | 0.57% | 1,450 | 1,452 | 1,421 | 1,448 | 238,300 | ▲ | 0.08% |
| 2024-07-03 | 6779 | 日電波 | 110,372 | 0.47% | 1,452 | 1,519 | 1,443 | 1,503 | 490,400 | ▼ | -0.09% |
| 2024-07-04 | 6779 | 日電波 | 128,667 | 0.55% | 1,500 | 1,504 | 1,475 | 1,478 | 240,400 | ▲ | 0.08% |
| 2024-07-04 | 6779 | 日電波 | 128,667 | 0.55% | 1,500 | 1,504 | 1,475 | 1,478 | 240,400 | ▲ | 0.08% |
| 2024-07-08 | 6779 | 日電波 | 145,176 | 0.62% | 1,464 | 1,478 | 1,436 | 1,465 | 131,600 | ▲ | 0.06% |
| 2024-07-22 | 6779 | 日電波 | 175,277 | 0.75% | 1,510 | 1,528 | 1,486 | 1,488 | 144,900 | ▲ | 0.13% |
| 2024-07-25 | 6779 | 日電波 | 147,811 | 0.63% | 1,428 | 1,442 | 1,363 | 1,403 | 227,000 | ▼ | -0.12% |
| 2024-07-26 | 6779 | 日電波 | 136,209 | 0.58% | 1,414 | 1,420 | 1,360 | 1,385 | 161,200 | ▼ | -0.05% |
| 2024-07-30 | 6779 | 日電波 | 114,910 | 0.49% | 1,399 | 1,399 | 1,369 | 1,373 | 131,400 | ▼ | -0.08% |
| 2025-04-09 | 6779 | 日電波 | 162,031 | 0.70% | 649 | 649 | 615 | 627 | 350,800 | ▲ | 0.40% |
| 2025-04-11 | 6779 | 日電波 | 194,060 | 0.83% | 662 | 691 | 643 | 688 | 157,600 | ▲ | 0.13% |
| 2025-04-15 | 6779 | 日電波 | 213,228 | 0.92% | 712 | 713 | 701 | 701 | 82,000 | ▲ | 0.09% |
| 2025-04-16 | 6779 | 日電波 | 234,636 | 1.01% | 701 | 702 | 683 | 683 | 89,900 | ▲ | 0.08% |
| 2025-03-28 | 6786 | ＲＶＨ | 202,400 | 0.79% | 66 | 75 | 61 | 74 | 3,758,100 | ▲ | 0.62% |
| 2025-03-31 | 6786 | ＲＶＨ | 4,000 | 0.01% | 71 | 85 | 68 | 71 | 4,766,000 | ▼ | -0.78% |
| 2024-04-19 | 6803 | ティアック | 152,000 | 0.52% | 99 | 99 | 96 | 96 | 543,600 | ▲ | 0.09% |
| 2024-04-22 | 6803 | ティアック | 123,500 | 0.42% | 97 | 98 | 95 | 97 | 369,500 | ▼ | -0.10% |
| 2024-04-04 | 6804 | ホシデン | 325,018 | 0.52% | 1,957 | 1,972 | 1,950 | 1,969 | 203,000 | ▲ | 0.09% |
| 2024-04-16 | 6804 | ホシデン | 283,019 | 0.46% | 1,921 | 1,925 | 1,883 | 1,902 | 140,800 | ▼ | -0.06% |
| 2024-04-30 | 6804 | ホシデン | 307,342 | 0.50% | 1,980 | 1,983 | 1,960 | 1,974 | 120,800 | ▲ | 0.03% |
| 2024-05-07 | 6804 | ホシデン | 301,446 | 0.49% | 1,965 | 1,965 | 1,942 | 1,952 | 98,700 | ▼ | -0.01% |
| 2024-05-10 | 6804 | ホシデン | 352,353 | 0.57% | 1,991 | 2,055 | 1,985 | 2,039 | 346,600 | ▲ | 0.07% |
| 2024-05-13 | 6804 | ホシデン | 283,251 | 0.46% | 1,949 | 2,072 | 1,901 | 1,926 | 917,200 | ▼ | -0.10% |
| 2024-06-18 | 6804 | ホシデン | 345,885 | 0.56% | 2,040 | 2,150 | 2,040 | 2,100 | 541,100 | ▲ | 0.16% |
| 2024-06-20 | 6804 | ホシデン | 385,717 | 0.62% | 2,120 | 2,139 | 2,101 | 2,115 | 193,500 | ▲ | 0.05% |
| 2024-06-28 | 6804 | ホシデン | 438,178 | 0.71% | 2,164 | 2,187 | 2,144 | 2,152 | 206,600 | ▲ | 0.08% |
| 2024-07-02 | 6804 | ホシデン | 419,607 | 0.68% | 2,140 | 2,170 | 2,139 | 2,142 | 224,200 | ▼ | -0.02% |
| 2024-07-03 | 6804 | ホシデン | 448,927 | 0.73% | 2,131 | 2,176 | 2,125 | 2,173 | 148,200 | ▲ | 0.04% |
| 2024-07-12 | 6804 | ホシデン | 491,396 | 0.80% | 2,145 | 2,173 | 2,140 | 2,145 | 106,300 | ▲ | 0.07% |
| 2024-07-25 | 6804 | ホシデン | 440,106 | 0.71% | 2,040 | 2,061 | 2,020 | 2,052 | 173,300 | ▼ | -0.09% |
| 2024-07-26 | 6804 | ホシデン | 420,107 | 0.68% | 2,033 | 2,056 | 2,030 | 2,047 | 129,000 | ▼ | -0.02% |
| 2024-08-01 | 6804 | ホシデン | 351,552 | 0.57% | 2,051 | 2,053 | 1,990 | 2,007 | 237,100 | ▼ | -0.11% |
| 2024-08-05 | 6804 | ホシデン | 194,185 | 0.31% | 1,855 | 1,918 | 1,718 | 1,782 | 665,100 | ▼ | -0.25% |
| 2024-05-09 | 6806 | ヒロセ電 | 209,759 | 0.57% | 19,605 | 19,690 | 18,780 | 18,905 | 410,900 | ▲ | 0.08% |
| 2024-05-13 | 6806 | ヒロセ電 | 233,157 | 0.64% | 18,785 | 18,785 | 18,305 | 18,375 | 206,300 | ▲ | 0.07% |
| 2024-05-20 | 6806 | ヒロセ電 | 214,975 | 0.59% | 17,670 | 17,820 | 17,400 | 17,430 | 201,500 | ▼ | -0.05% |
| 2024-05-29 | 6806 | ヒロセ電 | 166,495 | 0.45% | 17,475 | 17,635 | 17,285 | 17,340 | 254,700 | ▼ | -0.13% |
| 2024-04-15 | 6814 | 古野電 | 191,600 | 0.60% | 2,375 | 2,378 | 2,271 | 2,297 | 1,084,000 | ▲ | 0.26% |
| 2024-04-16 | 6814 | 古野電 | 258,216 | 0.80% | 1,877 | 1,940 | 1,797 | 1,797 | 3,517,200 | ▲ | 0.20% |
| 2024-04-17 | 6814 | 古野電 | 241,807 | 0.75% | 1,799 | 1,836 | 1,682 | 1,700 | 2,245,600 | ▼ | -0.05% |
| 2024-04-19 | 6814 | 古野電 | 219,420 | 0.68% | 1,765 | 1,811 | 1,736 | 1,761 | 908,100 | ▼ | -0.06% |
| 2024-04-22 | 6814 | 古野電 | 167,865 | 0.52% | 1,775 | 1,845 | 1,769 | 1,826 | 846,100 | ▼ | -0.16% |
| 2024-04-23 | 6814 | 古野電 | 147,954 | 0.46% | 1,839 | 1,975 | 1,831 | 1,955 | 1,591,800 | ▼ | -0.06% |
| 2024-05-30 | 6817 | スミダ | 209,032 | 0.63% | 1,132 | 1,146 | 1,120 | 1,144 | 536,500 | ▲ | 0.30% |
| 2024-05-31 | 6817 | スミダ | 165,844 | 0.50% | 1,153 | 1,166 | 1,151 | 1,166 | 194,400 | ▼ | -0.13% |
| 2024-06-05 | 6817 | スミダ | 220,934 | 0.67% | 1,187 | 1,189 | 1,173 | 1,173 | 212,100 | ▲ | 0.17% |
| 2024-06-06 | 6817 | スミダ | 243,657 | 0.74% | 1,189 | 1,189 | 1,168 | 1,170 | 126,000 | ▲ | 0.06% |
| 2024-06-13 | 6817 | スミダ | 294,247 | 0.89% | 1,181 | 1,182 | 1,157 | 1,157 | 240,000 | ▲ | 0.15% |
| 2024-06-17 | 6817 | スミダ | 306,585 | 0.93% | 1,173 | 1,173 | 1,151 | 1,161 | 257,900 | ▲ | 0.04% |
| 2024-06-18 | 6817 | スミダ | 281,691 | 0.85% | 1,177 | 1,193 | 1,165 | 1,189 | 389,700 | ▼ | -0.08% |
| 2024-06-19 | 6817 | スミダ | 296,714 | 0.90% | 1,186 | 1,190 | 1,182 | 1,185 | 156,600 | ▲ | 0.05% |
| 2024-06-20 | 6817 | スミダ | 262,676 | 0.79% | 1,189 | 1,212 | 1,189 | 1,201 | 387,000 | ▼ | -0.10% |
| 2024-06-21 | 6817 | スミダ | 298,474 | 0.90% | 1,200 | 1,208 | 1,185 | 1,186 | 281,500 | ▲ | 0.10% |
| 2024-06-24 | 6817 | スミダ | 334,502 | 1.01% | 1,186 | 1,186 | 1,158 | 1,159 | 674,800 | ▲ | 0.10% |
| 2024-06-27 | 6817 | スミダ | 391,413 | 1.18% | 1,150 | 1,162 | 1,148 | 1,156 | 467,700 | ▲ | 0.16% |
| 2024-06-28 | 6817 | スミダ | 400,150 | 1.21% | 1,153 | 1,157 | 1,145 | 1,150 | 281,600 | ▲ | 0.03% |
| 2024-07-02 | 6817 | スミダ | 463,698 | 1.40% | 1,145 | 1,149 | 1,128 | 1,128 | 512,500 | ▲ | 0.18% |
| 2024-07-03 | 6817 | スミダ | 452,341 | 1.36% | 1,133 | 1,142 | 1,131 | 1,142 | 349,000 | ▼ | -0.03% |
| 2024-07-05 | 6817 | スミダ | 512,565 | 1.55% | 1,139 | 1,139 | 1,112 | 1,117 | 838,100 | ▲ | 0.18% |
| 2024-07-08 | 6817 | スミダ | 542,726 | 1.64% | 1,118 | 1,118 | 1,099 | 1,101 | 419,600 | ▲ | 0.08% |
| 2024-07-11 | 6817 | スミダ | 513,182 | 1.55% | 1,110 | 1,127 | 1,109 | 1,126 | 274,200 | ▼ | -0.08% |
| 2024-07-17 | 6817 | スミダ | 531,963 | 1.60% | 1,130 | 1,133 | 1,121 | 1,124 | 239,300 | ▲ | 0.05% |
| 2024-07-18 | 6817 | スミダ | 561,951 | 1.70% | 1,119 | 1,131 | 1,117 | 1,117 | 273,900 | ▲ | 0.09% |
| 2024-07-19 | 6817 | スミダ | 597,767 | 1.80% | 1,110 | 1,111 | 1,082 | 1,082 | 843,200 | ▲ | 0.10% |
| 2024-07-25 | 6817 | スミダ | 672,760 | 2.03% | 1,050 | 1,053 | 1,037 | 1,040 | 749,100 | ▲ | 0.22% |
| 2024-07-26 | 6817 | スミダ | 661,079 | 1.99% | 1,049 | 1,063 | 1,046 | 1,051 | 320,300 | ▼ | -0.03% |
| 2024-07-30 | 6817 | スミダ | 706,984 | 2.13% | 1,053 | 1,057 | 1,040 | 1,045 | 393,900 | ▲ | 0.13% |
| 2024-07-31 | 6817 | スミダ | 679,283 | 2.05% | 1,046 | 1,070 | 1,039 | 1,070 | 524,900 | ▼ | -0.08% |
| 2024-08-01 | 6817 | スミダ | 453,161 | 1.37% | 984 | 1,027 | 984 | 1,004 | 1,512,900 | ▼ | -0.67% |
| 2024-08-02 | 6817 | スミダ | 601,016 | 1.81% | 967 | 984 | 921 | 921 | 1,058,700 | ▲ | 0.43% |
| 2024-08-06 | 6817 | スミダ | 552,689 | 1.67% | 816 | 867 | 816 | 855 | 932,000 | ▼ | -0.14% |
| 2024-08-07 | 6817 | スミダ | 512,103 | 1.54% | 852 | 890 | 844 | 873 | 628,500 | ▼ | -0.12% |
| 2024-08-08 | 6817 | スミダ | 489,658 | 1.48% | 861 | 873 | 849 | 851 | 432,700 | ▼ | -0.06% |
| 2024-08-09 | 6817 | スミダ | 413,932 | 1.25% | 877 | 877 | 844 | 859 | 516,800 | ▼ | -0.23% |
| 2024-08-13 | 6817 | スミダ | 392,273 | 1.18% | 870 | 885 | 868 | 884 | 344,500 | ▼ | -0.07% |
| 2024-08-16 | 6817 | スミダ | 313,310 | 0.94% | 930 | 939 | 926 | 935 | 461,300 | ▼ | -0.24% |
| 2024-08-21 | 6817 | スミダ | 331,120 | 1.00% | 919 | 929 | 914 | 929 | 281,800 | ▲ | 0.06% |
| 2024-08-22 | 6817 | スミダ | 330,249 | 0.99% | 937 | 937 | 927 | 936 | 200,800 | ▼ | -0.01% |
| 2024-08-30 | 6817 | スミダ | 232,340 | 0.70% | 949 | 953 | 940 | 944 | 236,600 | ▼ | -0.17% |
| 2024-09-02 | 6817 | スミダ | 218,597 | 0.66% | 954 | 958 | 939 | 950 | 244,800 | ▼ | -0.03% |
| 2024-09-03 | 6817 | スミダ | 190,534 | 0.57% | 952 | 961 | 948 | 952 | 210,900 | ▼ | -0.09% |
| 2024-09-04 | 6817 | スミダ | 241,752 | 0.73% | 937 | 940 | 916 | 919 | 443,000 | ▲ | 0.16% |
| 2024-09-09 | 6817 | スミダ | 220,629 | 0.66% | 890 | 906 | 879 | 905 | 260,300 | ▼ | -0.06% |
| 2024-09-17 | 6817 | スミダ | 174,480 | 0.52% | 889 | 892 | 869 | 878 | 280,700 | ▼ | -0.14% |
| 2024-09-18 | 6817 | スミダ | 159,993 | 0.48% | 890 | 893 | 882 | 888 | 154,500 | ▼ | -0.04% |
| 2024-11-25 | 6834 | 精工技研 | 47,864 | 0.51% | 4,560 | 4,630 | 4,405 | 4,605 | 154,700 | ▲ | 0.10% |
| 2024-11-28 | 6834 | 精工技研 | 57,405 | 0.61% | 4,540 | 4,660 | 4,470 | 4,625 | 113,600 | ▲ | 0.09% |
| 2024-11-29 | 6834 | 精工技研 | 50,400 | 0.53% | 4,610 | 4,780 | 4,565 | 4,780 | 118,000 | ▼ | -0.07% |
| 2024-12-06 | 6834 | 精工技研 | 45,335 | 0.48% | 4,845 | 4,935 | 4,815 | 4,820 | 58,000 | ▼ | -0.05% |
| 2025-02-26 | 6835 | アライドＨＤ | 730,500 | 0.66% | 284 | 297 | 258 | 259 | 14,528,800 | ▲ | 0.46% |
| 2025-02-27 | 6835 | アライドＨＤ | 643,100 | 0.58% | 270 | 274 | 251 | 255 | 8,859,000 | ▼ | -0.08% |
| 2025-02-28 | 6835 | アライドＨＤ | 26,200 | 0.02% | 243 | 258 | 227 | 235 | 5,978,400 | ▼ | -0.55% |
| 2025-03-11 | 6835 | アライドＨＤ | 671,300 | 0.62% | 190 | 206 | 187 | 203 | 5,348,300 | ▲ | 0.38% |
| 2025-03-12 | 6835 | アライドＨＤ | 434,300 | 0.40% | 197 | 207 | 193 | 206 | 3,066,700 | ▼ | -0.21% |
| 2025-03-24 | 6835 | アライドＨＤ | 540,000 | 0.50% | 190 | 192 | 187 | 189 | 805,500 | ▲ | 0.03% |
| 2025-03-25 | 6835 | アライドＨＤ | 493,700 | 0.45% | 189 | 200 | 189 | 194 | 1,445,700 | ▼ | -0.04% |
| 2024-08-08 | 6836 | ぷらっと | 17,900 | 1.12% | 1,345 | 1,735 | 1,266 | 1,735 | 772,900 | ▲ | 1.01% |
| 2024-08-09 | 6836 | ぷらっと | 15,700 | 0.98% | 1,695 | 1,705 | 1,355 | 1,355 | 431,600 | ▼ | -0.14% |
| 2024-08-14 | 6836 | ぷらっと | 19,000 | 1.19% | 1,695 | 1,990 | 1,555 | 1,791 | 1,381,000 | ▲ | 0.20% |
| 2024-08-16 | 6836 | ぷらっと | 24,500 | 1.53% | 2,134 | 2,378 | 2,041 | 2,222 | 685,700 | ▲ | 0.34% |
| 2024-08-19 | 6836 | ぷらっと | 12,300 | 0.77% | 2,705 | 2,722 | 2,450 | 2,722 | 410,000 | ▼ | -0.76% |
| 2024-08-21 | 6836 | ぷらっと | 8,600 | 0.53% | 2,633 | 3,135 | 2,482 | 3,135 | 360,100 | ▼ | -0.24% |
| 2024-08-22 | 6836 | ぷらっと | 11,600 | 0.72% | 3,625 | 3,830 | 3,050 | 3,735 | 1,083,800 | ▲ | 0.18% |
| 2024-08-29 | 6836 | ぷらっと | 10,600 | 0.66% | 2,650 | 2,965 | 2,593 | 2,883 | 166,400 | ▲ | 0.10% |
| 2024-09-02 | 6836 | ぷらっと | 7,300 | 0.45% | 3,300 | 3,960 | 3,205 | 3,960 | 388,300 | ▼ | -0.21% |
| 2024-09-03 | 6836 | ぷらっと | 8,700 | 0.54% | 4,310 | 4,500 | 3,980 | 4,140 | 496,000 | ▲ | 0.09% |
| 2024-09-04 | 6836 | ぷらっと | 7,500 | 0.47% | 3,930 | 4,540 | 3,930 | 4,530 | 302,800 | ▼ | -0.07% |
| 2024-09-05 | 6836 | ぷらっと | 9,800 | 0.61% | 4,600 | 5,000 | 3,830 | 3,830 | 669,200 | ▲ | 0.14% |
| 2024-09-06 | 6836 | ぷらっと | 0 | 0.00% | 3,550 | 3,695 | 3,175 | 3,340 | 307,300 | ▼ | -0.61% |
| 2024-11-08 | 6836 | ぷらっと | 9,400 | 0.58% | 2,736 | 2,768 | 2,680 | 2,716 | 44,800 | ▲ | 0.20% |
| 2024-11-11 | 6836 | ぷらっと | 0 | 0.00% | 2,732 | 3,220 | 2,707 | 3,220 | 328,400 | ▼ | -0.57% |
| 2024-11-21 | 6836 | ぷらっと | 14,200 | 0.89% | 3,060 | 3,060 | 2,722 | 2,785 | 117,800 | ▲ | 0.89% |
| 2024-11-22 | 6836 | ぷらっと | 10,800 | 0.67% | 2,785 | 2,795 | 2,601 | 2,699 | 67,300 | ▼ | -0.21% |
| 2024-11-25 | 6836 | ぷらっと | 6,900 | 0.43% | 2,672 | 2,892 | 2,637 | 2,723 | 173,900 | ▼ | -0.24% |
| 2024-11-26 | 6836 | ぷらっと | 14,600 | 0.91% | 2,673 | 3,090 | 2,597 | 3,010 | 537,400 | ▲ | 0.48% |
| 2024-11-27 | 6836 | ぷらっと | 18,600 | 1.16% | 2,899 | 2,935 | 2,700 | 2,701 | 160,700 | ▲ | 0.24% |
| 2024-11-28 | 6836 | ぷらっと | 16,700 | 1.04% | 2,702 | 2,816 | 2,702 | 2,735 | 58,300 | ▼ | -0.11% |
| 2024-11-29 | 6836 | ぷらっと | 18,300 | 1.14% | 2,750 | 2,790 | 2,681 | 2,743 | 45,800 | ▲ | 0.09% |
| 2024-12-02 | 6836 | ぷらっと | 19,900 | 1.24% | 2,739 | 2,739 | 2,608 | 2,715 | 45,000 | ▲ | 0.10% |
| 2024-12-03 | 6836 | ぷらっと | 18,300 | 1.14% | 2,665 | 2,715 | 2,660 | 2,678 | 29,000 | ▼ | -0.10% |
| 2024-12-05 | 6836 | ぷらっと | 21,800 | 1.36% | 2,790 | 2,885 | 2,727 | 2,803 | 66,200 | ▲ | 0.22% |
| 2024-12-06 | 6836 | ぷらっと | 24,700 | 1.54% | 2,800 | 2,800 | 2,713 | 2,717 | 21,900 | ▲ | 0.17% |
| 2024-12-09 | 6836 | ぷらっと | 25,900 | 1.62% | 2,766 | 2,770 | 2,693 | 2,709 | 26,400 | ▲ | 0.08% |
| 2024-12-10 | 6836 | ぷらっと | 28,400 | 1.78% | 2,690 | 2,712 | 2,627 | 2,700 | 23,800 | ▲ | 0.15% |
| 2024-12-11 | 6836 | ぷらっと | 26,200 | 1.64% | 2,700 | 2,745 | 2,627 | 2,706 | 14,900 | ▼ | -0.14% |
| 2024-12-12 | 6836 | ぷらっと | 24,500 | 1.53% | 2,706 | 2,736 | 2,660 | 2,736 | 28,400 | ▼ | -0.10% |
| 2024-12-16 | 6836 | ぷらっと | 25,700 | 1.61% | 2,681 | 2,710 | 2,627 | 2,709 | 30,100 | ▲ | 0.08% |
| 2024-12-17 | 6836 | ぷらっと | 2,800 | 0.17% | 2,735 | 3,115 | 2,721 | 2,954 | 361,900 | ▼ | -1.44% |
| 2024-12-20 | 6836 | ぷらっと | 16,300 | 1.02% | 2,686 | 2,773 | 2,579 | 2,587 | 111,300 | ▲ | 0.85% |
| 2024-12-23 | 6836 | ぷらっと | 19,500 | 1.22% | 2,575 | 2,595 | 2,364 | 2,585 | 92,200 | ▲ | 0.19% |
| 2024-12-24 | 6836 | ぷらっと | 32,900 | 2.06% | 2,584 | 2,749 | 2,386 | 2,699 | 247,900 | ▲ | 0.84% |
| 2024-12-25 | 6836 | ぷらっと | 35,600 | 2.23% | 2,640 | 2,697 | 2,496 | 2,514 | 79,800 | ▲ | 0.16% |
| 2024-12-27 | 6836 | ぷらっと | 32,100 | 2.01% | 2,400 | 2,624 | 2,390 | 2,546 | 87,400 | ▼ | -0.22% |
| 2024-12-30 | 6836 | ぷらっと | 29,700 | 1.86% | 2,496 | 2,600 | 2,496 | 2,556 | 21,000 | ▼ | -0.14% |
| 2025-01-06 | 6836 | ぷらっと | 26,600 | 1.66% | 2,614 | 2,636 | 2,564 | 2,607 | 29,300 | ▼ | -0.20% |
| 2025-01-07 | 6836 | ぷらっと | 22,600 | 1.41% | 2,608 | 2,741 | 2,547 | 2,733 | 48,700 | ▼ | -0.25% |
| 2025-01-09 | 6836 | ぷらっと | 19,900 | 1.24% | 2,707 | 2,787 | 2,668 | 2,706 | 54,000 | ▼ | -0.16% |
| 2025-01-10 | 6836 | ぷらっと | 14,200 | 0.89% | 2,720 | 2,914 | 2,692 | 2,830 | 111,400 | ▼ | -0.35% |
| 2025-01-14 | 6836 | ぷらっと | 11,400 | 0.71% | 2,880 | 2,914 | 2,803 | 2,889 | 43,900 | ▼ | -0.18% |
| 2025-01-15 | 6836 | ぷらっと | 13,800 | 0.86% | 2,839 | 2,901 | 2,772 | 2,851 | 48,500 | ▲ | 0.15% |
| 2025-01-16 | 6836 | ぷらっと | 10,800 | 0.67% | 2,854 | 2,964 | 2,808 | 2,829 | 89,600 | ▼ | -0.18% |
| 2025-01-17 | 6836 | ぷらっと | 13,400 | 0.84% | 2,791 | 2,830 | 2,734 | 2,830 | 26,300 | ▲ | 0.16% |
| 2025-01-20 | 6836 | ぷらっと | 17,100 | 1.07% | 2,851 | 2,851 | 2,716 | 2,819 | 59,200 | ▲ | 0.23% |
| 2025-01-21 | 6836 | ぷらっと | 15,600 | 0.97% | 2,837 | 2,837 | 2,760 | 2,792 | 15,000 | ▼ | -0.10% |
| 2025-01-22 | 6836 | ぷらっと | 9,600 | 0.60% | 2,792 | 2,890 | 2,760 | 2,802 | 49,700 | ▼ | -0.37% |
| 2025-01-23 | 6836 | ぷらっと | 9,100 | 0.57% | 2,785 | 2,787 | 2,703 | 2,787 | 19,300 | ▼ | -0.03% |
| 2025-01-24 | 6836 | ぷらっと | 6,400 | 0.40% | 2,774 | 2,825 | 2,746 | 2,802 | 27,600 | ▼ | -0.16% |
| 2025-02-05 | 6836 | ぷらっと | 10,000 | 0.62% | 2,780 | 2,829 | 2,721 | 2,829 | 14,300 | ▲ | 0.17% |
| 2025-02-05 | 6836 | ぷらっと | 10,000 | 0.62% | 2,780 | 2,829 | 2,721 | 2,829 | 14,300 | ▲ | 0.17% |
| 2025-02-07 | 6836 | ぷらっと | 13,000 | 0.81% | 2,801 | 2,801 | 2,706 | 2,736 | 17,500 | ▲ | 0.19% |
| 2025-02-07 | 6836 | ぷらっと | 13,000 | 0.81% | 2,801 | 2,801 | 2,706 | 2,736 | 17,500 | ▲ | 0.19% |
| 2025-02-10 | 6836 | ぷらっと | 12,000 | 0.75% | 2,713 | 2,849 | 2,630 | 2,823 | 43,400 | ▼ | -0.06% |
| 2025-02-10 | 6836 | ぷらっと | 12,000 | 0.75% | 2,713 | 2,849 | 2,630 | 2,823 | 43,400 | ▼ | -0.06% |
| 2025-02-13 | 6836 | ぷらっと | 12,900 | 0.80% | 2,796 | 2,821 | 2,761 | 2,810 | 8,600 | ▲ | 0.05% |
| 2025-02-14 | 6836 | ぷらっと | 6,400 | 0.40% | 2,860 | 2,999 | 2,820 | 2,930 | 52,600 | ▼ | -0.40% |
| 2025-02-18 | 6836 | ぷらっと | 14,500 | 0.90% | 3,050 | 3,065 | 2,900 | 2,980 | 77,500 | ▲ | 0.50% |
| 2025-02-19 | 6836 | ぷらっと | 16,700 | 1.04% | 2,993 | 3,000 | 2,935 | 2,970 | 16,200 | ▲ | 0.14% |
| 2025-02-21 | 6836 | ぷらっと | 14,600 | 0.91% | 2,941 | 2,957 | 2,881 | 2,945 | 12,400 | ▼ | -0.13% |
| 2025-02-26 | 6836 | ぷらっと | 9,700 | 0.60% | 2,966 | 2,998 | 2,750 | 2,851 | 25,900 | ▼ | -0.31% |
| 2025-02-27 | 6836 | ぷらっと | 9,400 | 0.58% | 2,860 | 2,860 | 2,821 | 2,843 | 7,200 | ▼ | -0.02% |
| 2025-02-28 | 6836 | ぷらっと | 7,300 | 0.45% | 2,821 | 2,844 | 2,750 | 2,793 | 27,500 | ▼ | -0.12% |
| 2025-03-04 | 6836 | ぷらっと | 8,200 | 0.51% | 2,880 | 2,899 | 2,821 | 2,885 | 11,000 | ▲ | 0.06% |
| 2025-03-05 | 6836 | ぷらっと | 6,000 | 0.37% | 2,850 | 2,963 | 2,815 | 2,935 | 25,300 | ▼ | -0.14% |
| 2025-03-10 | 6836 | ぷらっと | 9,500 | 0.59% | 2,935 | 2,950 | 2,871 | 2,910 | 29,300 | ▲ | 0.15% |
| 2025-03-12 | 6836 | ぷらっと | 6,700 | 0.42% | 2,933 | 3,300 | 2,933 | 3,140 | 39,700 | ▼ | -0.17% |
| 2025-01-10 | 6838 | 多摩川ＨＤ | 34,500 | 0.52% | 725 | 725 | 697 | 703 | 181,000 | ▲ | 0.10% |
| 2025-01-14 | 6838 | 多摩川ＨＤ | 30,400 | 0.46% | 691 | 695 | 682 | 693 | 102,400 | ▼ | -0.06% |
| 2025-01-15 | 6838 | 多摩川ＨＤ | 36,300 | 0.55% | 699 | 700 | 681 | 681 | 66,500 | ▲ | 0.09% |
| 2025-01-22 | 6838 | 多摩川ＨＤ | 32,300 | 0.49% | 699 | 714 | 699 | 713 | 31,600 | ▼ | -0.06% |
| 2025-01-23 | 6838 | 多摩川ＨＤ | 33,300 | 0.50% | 712 | 712 | 697 | 700 | 28,000 | ▲ | 0.01% |
| 2025-01-24 | 6838 | 多摩川ＨＤ | 27,500 | 0.41% | 701 | 725 | 695 | 711 | 40,900 | ▼ | -0.09% |
| 2025-03-26 | 6838 | 多摩川ＨＤ | 33,000 | 0.50% | 750 | 750 | 737 | 737 | 30,000 | ▲ | 0.06% |
| 2025-03-27 | 6838 | 多摩川ＨＤ | 32,600 | 0.49% | 737 | 737 | 726 | 731 | 38,600 | ▼ | -0.01% |
| 2025-03-31 | 6844 | 新電元 | 58,076 | 0.56% | 2,096 | 2,111 | 2,026 | 2,027 | 174,800 | ▲ | 0.15% |
| 2025-04-02 | 6844 | 新電元 | 51,058 | 0.49% | 2,028 | 2,038 | 2,010 | 2,033 | 56,700 | ▼ | -0.07% |
| 2025-04-03 | 6844 | 新電元 | 57,691 | 0.55% | 1,953 | 1,972 | 1,913 | 1,955 | 127,100 | ▲ | 0.06% |
| 2025-04-07 | 6844 | 新電元 | 46,621 | 0.45% | 1,725 | 1,733 | 1,651 | 1,652 | 142,000 | ▼ | -0.10% |
| 2025-04-08 | 6844 | 新電元 | 56,830 | 0.54% | 1,751 | 1,823 | 1,738 | 1,775 | 89,000 | ▲ | 0.09% |
| 2025-04-09 | 6844 | 新電元 | 66,863 | 0.64% | 1,695 | 1,699 | 1,625 | 1,675 | 153,700 | ▲ | 0.09% |
| 2025-04-10 | 6844 | 新電元 | 57,671 | 0.55% | 1,873 | 1,880 | 1,789 | 1,791 | 118,000 | ▼ | -0.08% |
| 2024-04-19 | 6845 | アズビル | 726,986 | 0.51% | 4,230 | 4,255 | 4,104 | 4,179 | 528,500 | ▲ | 0.10% |
| 2024-05-09 | 6845 | アズビル | 862,890 | 0.60% | 4,549 | 4,627 | 4,520 | 4,601 | 864,800 | ▲ | 0.08% |
| 2024-05-14 | 6845 | アズビル | 1,026,350 | 0.72% | 4,425 | 4,610 | 4,376 | 4,430 | 2,232,900 | ▲ | 0.12% |
| 2024-05-24 | 6845 | アズビル | 940,666 | 0.66% | 4,364 | 4,375 | 4,280 | 4,294 | 968,800 | ▼ | -0.05% |
| 2024-05-27 | 6845 | アズビル | 1,007,590 | 0.71% | 4,280 | 4,312 | 4,176 | 4,303 | 1,047,600 | ▲ | 0.04% |
| 2024-05-28 | 6845 | アズビル | 894,179 | 0.63% | 4,430 | 4,494 | 4,377 | 4,416 | 1,102,000 | ▼ | -0.07% |
| 2024-05-30 | 6845 | アズビル | 799,484 | 0.56% | 4,342 | 4,352 | 4,235 | 4,344 | 1,326,800 | ▼ | -0.06% |
| 2024-05-31 | 6845 | アズビル | 0 | 0.00% | 4,179 | 4,431 | 4,179 | 4,336 | 14,510,200 | ▼ | -0.56% |
| 2024-07-17 | 6855 | 電子材料 | 65,905 | 0.52% | 3,840 | 3,840 | 3,520 | 3,535 | 553,600 | ▲ | 0.32% |
| 2024-07-18 | 6855 | 電子材料 | 91,715 | 0.72% | 3,350 | 3,375 | 3,270 | 3,285 | 403,200 | ▲ | 0.19% |
| 2024-07-19 | 6855 | 電子材料 | 82,766 | 0.65% | 3,325 | 3,385 | 3,270 | 3,355 | 250,800 | ▼ | -0.06% |
| 2024-07-22 | 6855 | 電子材料 | 96,119 | 0.76% | 3,340 | 3,420 | 3,255 | 3,335 | 216,100 | ▲ | 0.10% |
| 2024-07-25 | 6855 | 電子材料 | 86,991 | 0.68% | 3,175 | 3,190 | 3,025 | 3,065 | 315,900 | ▼ | -0.07% |
| 2024-08-02 | 6855 | 電子材料 | 54,780 | 0.43% | 2,766 | 2,800 | 2,653 | 2,675 | 337,500 | ▼ | -0.25% |
| 2024-08-07 | 6855 | 電子材料 | 80,281 | 0.63% | 2,266 | 2,559 | 2,264 | 2,517 | 400,300 | ▲ | 0.22% |
| 2024-08-09 | 6855 | 電子材料 | 39,725 | 0.31% | 3,090 | 3,210 | 2,587 | 2,685 | 2,426,800 | ▼ | -0.32% |
| 2024-08-20 | 6855 | 電子材料 | 70,364 | 0.55% | 3,100 | 3,240 | 2,964 | 2,967 | 724,700 | ▲ | 0.32% |
| 2024-08-22 | 6855 | 電子材料 | 84,645 | 0.66% | 2,992 | 3,060 | 2,916 | 2,951 | 305,100 | ▲ | 0.10% |
| 2024-08-23 | 6855 | 電子材料 | 68,445 | 0.54% | 2,920 | 2,937 | 2,860 | 2,915 | 333,700 | ▼ | -0.12% |
| 2024-08-29 | 6855 | 電子材料 | 73,160 | 0.57% | 2,788 | 2,895 | 2,744 | 2,817 | 381,800 | ▼ | -0.06% |
| 2024-09-02 | 6855 | 電子材料 | 92,134 | 0.72% | 2,942 | 2,949 | 2,847 | 2,867 | 477,000 | ▲ | 0.15% |
| 2024-09-04 | 6855 | 電子材料 | 105,901 | 0.83% | 2,587 | 2,600 | 2,400 | 2,414 | 1,123,700 | ▲ | 0.10% |
| 2024-09-05 | 6855 | 電子材料 | 65,201 | 0.51% | 2,400 | 2,460 | 2,352 | 2,373 | 546,700 | ▼ | -0.31% |
| 2024-09-06 | 6855 | 電子材料 | 57,813 | 0.45% | 2,374 | 2,392 | 2,314 | 2,348 | 345,000 | ▼ | -0.06% |
| 2024-09-09 | 6855 | 電子材料 | 111,054 | 0.87% | 2,204 | 2,282 | 2,136 | 2,265 | 691,000 | ▲ | 0.42% |
| 2024-09-10 | 6855 | 電子材料 | 117,397 | 0.92% | 2,271 | 2,310 | 2,211 | 2,271 | 331,300 | ▲ | 0.05% |
| 2024-09-11 | 6855 | 電子材料 | 104,461 | 0.82% | 2,268 | 2,336 | 2,245 | 2,278 | 451,900 | ▼ | -0.10% |
| 2024-09-13 | 6855 | 電子材料 | 151,454 | 1.19% | 2,380 | 2,428 | 2,361 | 2,378 | 283,300 | ▲ | 0.18% |
| 2024-09-17 | 6855 | 電子材料 | 152,136 | 1.20% | 2,351 | 2,379 | 2,268 | 2,330 | 296,200 | ▲ | 0.01% |
| 2024-09-18 | 6855 | 電子材料 | 137,234 | 1.08% | 2,369 | 2,381 | 2,313 | 2,370 | 221,700 | ▼ | -0.11% |
| 2024-09-19 | 6855 | 電子材料 | 143,886 | 1.13% | 2,418 | 2,418 | 2,360 | 2,400 | 274,500 | ▲ | 0.04% |
| 2024-09-24 | 6855 | 電子材料 | 158,057 | 1.24% | 2,527 | 2,561 | 2,452 | 2,464 | 317,400 | ▲ | 0.11% |
| 2024-09-26 | 6855 | 電子材料 | 117,485 | 0.92% | 2,500 | 2,685 | 2,499 | 2,684 | 946,800 | ▼ | -0.31% |
| 2024-09-30 | 6855 | 電子材料 | 127,978 | 1.01% | 2,587 | 2,635 | 2,499 | 2,499 | 643,400 | ▲ | 0.08% |
| 2024-10-01 | 6855 | 電子材料 | 118,142 | 0.93% | 2,530 | 2,648 | 2,513 | 2,648 | 344,300 | ▼ | -0.07% |
| 2024-10-02 | 6855 | 電子材料 | 137,406 | 1.08% | 2,574 | 2,614 | 2,526 | 2,530 | 343,300 | ▲ | 0.15% |
| 2024-10-07 | 6855 | 電子材料 | 113,973 | 0.90% | 2,585 | 2,595 | 2,501 | 2,560 | 350,000 | ▼ | -0.18% |
| 2024-10-09 | 6855 | 電子材料 | 110,697 | 0.87% | 2,519 | 2,556 | 2,503 | 2,530 | 167,900 | ▼ | -0.03% |
| 2024-10-15 | 6855 | 電子材料 | 98,174 | 0.77% | 2,539 | 2,675 | 2,539 | 2,659 | 420,100 | ▼ | -0.09% |
| 2024-10-16 | 6855 | 電子材料 | 127,615 | 1.00% | 2,551 | 2,609 | 2,528 | 2,583 | 367,500 | ▲ | 0.23% |
| 2024-10-17 | 6855 | 電子材料 | 143,391 | 1.13% | 2,550 | 2,557 | 2,469 | 2,493 | 361,700 | ▲ | 0.12% |
| 2024-10-18 | 6855 | 電子材料 | 135,489 | 1.07% | 2,460 | 2,509 | 2,450 | 2,488 | 277,900 | ▼ | -0.05% |
| 2024-10-23 | 6855 | 電子材料 | 123,482 | 0.97% | 2,416 | 2,446 | 2,405 | 2,416 | 212,000 | ▼ | -0.10% |
| 2024-10-24 | 6855 | 電子材料 | 112,173 | 0.88% | 2,385 | 2,453 | 2,385 | 2,438 | 186,100 | ▼ | -0.08% |
| 2024-10-28 | 6855 | 電子材料 | 97,118 | 0.76% | 2,359 | 2,503 | 2,359 | 2,493 | 259,100 | ▼ | -0.12% |
| 2024-10-29 | 6855 | 電子材料 | 108,436 | 0.85% | 2,480 | 2,503 | 2,463 | 2,494 | 187,800 | ▲ | 0.08% |
| 2024-11-01 | 6855 | 電子材料 | 100,645 | 0.79% | 2,434 | 2,483 | 2,370 | 2,372 | 439,700 | ▼ | -0.05% |
| 2024-11-05 | 6855 | 電子材料 | 102,361 | 0.80% | 2,380 | 2,391 | 2,339 | 2,339 | 274,700 | ▲ | 0.01% |
| 2024-11-07 | 6855 | 電子材料 | 96,262 | 0.76% | 2,482 | 2,485 | 2,364 | 2,443 | 309,500 | ▼ | -0.04% |
| 2024-11-08 | 6855 | 電子材料 | 161,645 | 1.27% | 2,475 | 2,499 | 2,355 | 2,375 | 613,000 | ▲ | 0.51% |
| 2024-11-11 | 6855 | 電子材料 | 123,148 | 0.97% | 2,138 | 2,239 | 2,116 | 2,214 | 998,900 | ▼ | -0.30% |
| 2024-11-12 | 6855 | 電子材料 | 95,412 | 0.75% | 2,264 | 2,287 | 2,121 | 2,121 | 807,500 | ▼ | -0.21% |
| 2024-11-13 | 6855 | 電子材料 | 65,281 | 0.51% | 2,090 | 2,112 | 2,030 | 2,049 | 550,400 | ▼ | -0.24% |
| 2024-11-14 | 6855 | 電子材料 | 62,346 | 0.49% | 2,023 | 2,046 | 1,972 | 1,972 | 379,600 | ▼ | -0.02% |
| 2024-11-15 | 6855 | 電子材料 | 74,009 | 0.58% | 1,982 | 2,034 | 1,969 | 2,010 | 290,700 | ▲ | 0.08% |
| 2024-11-18 | 6855 | 電子材料 | 86,630 | 0.68% | 1,998 | 2,083 | 1,991 | 2,020 | 309,800 | ▲ | 0.10% |
| 2024-11-20 | 6855 | 電子材料 | 89,292 | 0.70% | 2,034 | 2,058 | 2,021 | 2,038 | 248,300 | ▲ | 0.01% |
| 2024-11-21 | 6855 | 電子材料 | 106,402 | 0.84% | 2,052 | 2,141 | 2,046 | 2,130 | 408,900 | ▲ | 0.14% |
| 2024-11-22 | 6855 | 電子材料 | 114,527 | 0.90% | 2,119 | 2,210 | 2,114 | 2,136 | 458,800 | ▲ | 0.06% |
| 2024-11-29 | 6855 | 電子材料 | 127,872 | 1.01% | 2,071 | 2,079 | 2,033 | 2,049 | 155,800 | ▲ | 0.10% |
| 2024-12-03 | 6855 | 電子材料 | 107,442 | 0.84% | 2,130 | 2,274 | 2,130 | 2,231 | 695,000 | ▼ | -0.17% |
| 2024-12-04 | 6855 | 電子材料 | 125,581 | 0.99% | 2,229 | 2,273 | 2,209 | 2,236 | 353,300 | ▲ | 0.15% |
| 2024-12-05 | 6855 | 電子材料 | 132,369 | 1.04% | 2,286 | 2,289 | 2,187 | 2,209 | 415,200 | ▲ | 0.05% |
| 2024-12-10 | 6855 | 電子材料 | 119,626 | 0.94% | 2,092 | 2,131 | 2,079 | 2,101 | 214,000 | ▼ | -0.10% |
| 2024-12-11 | 6855 | 電子材料 | 103,500 | 0.81% | 2,080 | 2,088 | 2,035 | 2,067 | 301,100 | ▼ | -0.12% |
| 2024-12-12 | 6855 | 電子材料 | 100,966 | 0.79% | 2,112 | 2,167 | 2,072 | 2,120 | 343,300 | ▼ | -0.02% |
| 2024-12-13 | 6855 | 電子材料 | 114,855 | 0.90% | 2,070 | 2,083 | 2,023 | 2,023 | 269,100 | ▲ | 0.10% |
| 2024-12-16 | 6855 | 電子材料 | 90,306 | 0.71% | 2,030 | 2,136 | 2,027 | 2,075 | 379,200 | ▼ | -0.19% |
| 2024-12-18 | 6855 | 電子材料 | 74,350 | 0.58% | 2,080 | 2,186 | 2,080 | 2,164 | 344,400 | ▼ | -0.13% |
| 2024-12-19 | 6855 | 電子材料 | 98,457 | 0.77% | 2,130 | 2,145 | 2,090 | 2,123 | 331,900 | ▲ | 0.19% |
| 2024-12-20 | 6855 | 電子材料 | 107,022 | 0.84% | 2,123 | 2,169 | 2,106 | 2,123 | 165,600 | ▲ | 0.06% |
| 2024-12-23 | 6855 | 電子材料 | 121,872 | 0.96% | 2,113 | 2,147 | 2,084 | 2,113 | 183,400 | ▲ | 0.12% |
| 2024-12-27 | 6855 | 電子材料 | 131,564 | 1.04% | 2,154 | 2,185 | 2,142 | 2,182 | 168,700 | ▲ | 0.08% |
| 2025-01-06 | 6855 | 電子材料 | 144,417 | 1.14% | 2,204 | 2,255 | 2,187 | 2,226 | 249,600 | ▲ | 0.09% |
| 2025-01-07 | 6855 | 電子材料 | 121,987 | 0.96% | 2,349 | 2,371 | 2,301 | 2,308 | 496,000 | ▼ | -0.17% |
| 2025-01-09 | 6855 | 電子材料 | 147,299 | 1.16% | 2,399 | 2,415 | 2,325 | 2,358 | 505,100 | ▲ | 0.19% |
| 2025-01-14 | 6855 | 電子材料 | 101,805 | 0.80% | 2,280 | 2,286 | 2,143 | 2,149 | 493,300 | ▼ | -0.35% |
| 2025-01-15 | 6855 | 電子材料 | 93,196 | 0.73% | 2,159 | 2,165 | 2,098 | 2,106 | 264,400 | ▼ | -0.07% |
| 2025-01-17 | 6855 | 電子材料 | 109,764 | 0.86% | 2,132 | 2,180 | 2,116 | 2,168 | 316,100 | ▲ | 0.13% |
| 2025-01-20 | 6855 | 電子材料 | 115,745 | 0.91% | 2,185 | 2,270 | 2,163 | 2,253 | 275,900 | ▲ | 0.05% |
| 2025-01-23 | 6855 | 電子材料 | 105,688 | 0.83% | 2,374 | 2,384 | 2,248 | 2,261 | 449,700 | ▼ | -0.08% |
| 2025-01-27 | 6855 | 電子材料 | 97,839 | 0.77% | 2,290 | 2,290 | 2,170 | 2,184 | 416,300 | ▼ | -0.05% |
| 2025-01-28 | 6855 | 電子材料 | 108,589 | 0.85% | 2,055 | 2,071 | 2,001 | 2,005 | 858,800 | ▲ | 0.07% |
| 2025-01-29 | 6855 | 電子材料 | 94,078 | 0.74% | 2,055 | 2,087 | 2,029 | 2,074 | 444,500 | ▼ | -0.10% |
| 2025-02-03 | 6855 | 電子材料 | 123,062 | 0.97% | 2,045 | 2,066 | 1,981 | 1,992 | 462,200 | ▲ | 0.23% |
| 2025-02-03 | 6855 | 電子材料 | 123,062 | 0.97% | 2,045 | 2,066 | 1,981 | 1,992 | 462,200 | ▲ | 0.23% |
| 2025-02-04 | 6855 | 電子材料 | 130,254 | 1.02% | 2,020 | 2,088 | 2,015 | 2,064 | 298,300 | ▲ | 0.05% |
| 2025-02-04 | 6855 | 電子材料 | 130,254 | 1.02% | 2,020 | 2,088 | 2,015 | 2,064 | 298,300 | ▲ | 0.05% |
| 2025-02-05 | 6855 | 電子材料 | 141,692 | 1.12% | 2,085 | 2,106 | 2,061 | 2,106 | 196,400 | ▲ | 0.10% |
| 2025-02-05 | 6855 | 電子材料 | 141,692 | 1.12% | 2,085 | 2,106 | 2,061 | 2,106 | 196,400 | ▲ | 0.10% |
| 2025-02-06 | 6855 | 電子材料 | 161,652 | 1.27% | 2,109 | 2,199 | 2,109 | 2,188 | 401,400 | ▲ | 0.14% |
| 2025-02-06 | 6855 | 電子材料 | 161,652 | 1.27% | 2,109 | 2,199 | 2,109 | 2,188 | 401,400 | ▲ | 0.14% |
| 2025-02-07 | 6855 | 電子材料 | 234,817 | 1.85% | 2,180 | 2,281 | 2,180 | 2,254 | 598,200 | ▲ | 0.58% |
| 2025-02-07 | 6855 | 電子材料 | 234,817 | 1.85% | 2,180 | 2,281 | 2,180 | 2,254 | 598,200 | ▲ | 0.58% |
| 2025-02-10 | 6855 | 電子材料 | 223,462 | 1.76% | 2,054 | 2,175 | 2,017 | 2,158 | 900,800 | ▼ | -0.09% |
| 2025-02-10 | 6855 | 電子材料 | 223,462 | 1.76% | 2,054 | 2,175 | 2,017 | 2,158 | 900,800 | ▼ | -0.09% |
| 2025-02-12 | 6855 | 電子材料 | 202,835 | 1.60% | 2,163 | 2,197 | 2,086 | 2,160 | 457,000 | ▼ | -0.15% |
| 2025-02-12 | 6855 | 電子材料 | 202,835 | 1.60% | 2,163 | 2,197 | 2,086 | 2,160 | 457,000 | ▼ | -0.15% |
| 2025-02-13 | 6855 | 電子材料 | 241,389 | 1.90% | 2,160 | 2,182 | 2,097 | 2,122 | 378,300 | ▲ | 0.29% |
| 2025-02-14 | 6855 | 電子材料 | 225,639 | 1.78% | 2,114 | 2,121 | 2,064 | 2,093 | 354,100 | ▼ | -0.11% |
| 2025-02-17 | 6855 | 電子材料 | 199,239 | 1.57% | 2,085 | 2,192 | 2,085 | 2,149 | 461,100 | ▼ | -0.20% |
| 2025-02-21 | 6855 | 電子材料 | 173,219 | 1.36% | 2,200 | 2,338 | 2,191 | 2,335 | 484,000 | ▼ | -0.20% |
| 2025-02-25 | 6855 | 電子材料 | 160,012 | 1.26% | 2,297 | 2,364 | 2,221 | 2,245 | 774,600 | ▼ | -0.10% |
| 2025-03-04 | 6855 | 電子材料 | 136,106 | 1.07% | 2,098 | 2,105 | 2,015 | 2,036 | 612,800 | ▼ | -0.18% |
| 2025-03-07 | 6855 | 電子材料 | 151,055 | 1.19% | 1,998 | 2,018 | 1,978 | 2,016 | 346,100 | ▲ | 0.11% |
| 2025-03-11 | 6855 | 電子材料 | 132,816 | 1.05% | 1,969 | 1,971 | 1,871 | 1,926 | 727,400 | ▼ | -0.13% |
| 2025-03-12 | 6855 | 電子材料 | 116,395 | 0.92% | 1,924 | 1,965 | 1,923 | 1,945 | 228,500 | ▼ | -0.13% |
| 2025-03-17 | 6855 | 電子材料 | 143,383 | 1.13% | 2,000 | 2,037 | 1,975 | 2,009 | 285,700 | ▲ | 0.20% |
| 2025-03-19 | 6855 | 電子材料 | 166,053 | 1.31% | 2,041 | 2,057 | 2,025 | 2,034 | 232,700 | ▲ | 0.18% |
| 2025-03-21 | 6855 | 電子材料 | 162,870 | 1.28% | 2,036 | 2,106 | 2,033 | 2,063 | 312,000 | ▼ | -0.03% |
| 2025-03-24 | 6855 | 電子材料 | 174,698 | 1.38% | 2,050 | 2,050 | 2,018 | 2,018 | 165,400 | ▲ | 0.09% |
| 2025-03-25 | 6855 | 電子材料 | 198,358 | 1.56% | 2,034 | 2,047 | 1,988 | 1,988 | 253,600 | ▲ | 0.18% |
| 2025-03-27 | 6855 | 電子材料 | 210,562 | 1.66% | 2,009 | 2,040 | 1,996 | 2,018 | 310,000 | ▲ | 0.09% |
| 2025-04-01 | 6855 | 電子材料 | 191,596 | 1.51% | 1,819 | 1,829 | 1,772 | 1,785 | 331,200 | ▼ | -0.14% |
| 2025-04-02 | 6855 | 電子材料 | 181,953 | 1.43% | 1,796 | 1,813 | 1,784 | 1,800 | 149,900 | ▼ | -0.08% |
| 2025-04-04 | 6855 | 電子材料 | 153,243 | 1.21% | 1,617 | 1,635 | 1,474 | 1,520 | 661,200 | ▼ | -0.21% |
| 2025-04-07 | 6855 | 電子材料 | 108,641 | 0.85% | 1,274 | 1,325 | 1,252 | 1,279 | 720,000 | ▼ | -0.36% |
| 2025-04-08 | 6855 | 電子材料 | 92,019 | 0.72% | 1,410 | 1,532 | 1,410 | 1,497 | 527,100 | ▼ | -0.13% |
| 2025-04-09 | 6855 | 電子材料 | 151,127 | 1.19% | 1,445 | 1,449 | 1,358 | 1,424 | 611,700 | ▲ | 0.47% |
| 2025-04-11 | 6855 | 電子材料 | 179,925 | 1.42% | 1,480 | 1,637 | 1,452 | 1,627 | 424,700 | ▲ | 0.23% |
| 2025-01-15 | 6858 | 小野測器 | 75,445 | 0.61% | 525 | 525 | 510 | 517 | 60,600 | ▲ | 0.12% |
| 2025-01-16 | 6858 | 小野測器 | 91,835 | 0.75% | 522 | 522 | 506 | 508 | 70,000 | ▲ | 0.14% |
| 2025-01-23 | 6858 | 小野測器 | 84,294 | 0.69% | 544 | 548 | 540 | 542 | 21,400 | ▼ | -0.06% |
| 2025-01-30 | 6858 | 小野測器 | 60,392 | 0.49% | 564 | 585 | 545 | 555 | 444,600 | ▼ | -0.19% |
| 2025-01-30 | 6858 | 小野測器 | 60,392 | 0.49% | 564 | 585 | 545 | 555 | 444,600 | ▼ | -0.19% |
| 2024-03-01 | 6862 | ミナトＨＤ | 67,100 | 0.85% | 1,365 | 1,374 | 1,302 | 1,308 | 213,000 | ▲ | 0.10% |
| 2024-03-07 | 6862 | ミナトＨＤ | 82,300 | 1.04% | 1,258 | 1,260 | 1,190 | 1,195 | 380,700 | ▲ | 0.19% |
| 2024-03-08 | 6862 | ミナトＨＤ | 92,900 | 1.17% | 1,188 | 1,204 | 1,165 | 1,176 | 172,600 | ▲ | 0.12% |
| 2024-03-12 | 6862 | ミナトＨＤ | 85,900 | 1.08% | 1,120 | 1,182 | 1,116 | 1,182 | 87,800 | ▼ | -0.08% |
| 2024-03-13 | 6862 | ミナトＨＤ | 90,400 | 1.14% | 1,204 | 1,204 | 1,140 | 1,145 | 82,700 | ▲ | 0.05% |
| 2024-03-14 | 6862 | ミナトＨＤ | 86,700 | 1.09% | 1,136 | 1,166 | 1,124 | 1,138 | 86,500 | ▼ | -0.04% |
| 2024-03-19 | 6862 | ミナトＨＤ | 76,800 | 0.97% | 1,128 | 1,140 | 1,108 | 1,111 | 113,100 | ▼ | -0.12% |
| 2024-03-28 | 6862 | ミナトＨＤ | 78,900 | 1.00% | 1,145 | 1,160 | 1,133 | 1,133 | 41,000 | ▲ | 0.03% |
| 2024-04-01 | 6862 | ミナトＨＤ | 96,100 | 1.21% | 1,136 | 1,136 | 1,061 | 1,075 | 153,000 | ▲ | 0.20% |
| 2024-04-02 | 6862 | ミナトＨＤ | 114,400 | 1.45% | 1,060 | 1,065 | 1,022 | 1,032 | 212,200 | ▲ | 0.24% |
| 2024-04-04 | 6862 | ミナトＨＤ | 119,800 | 1.51% | 1,066 | 1,067 | 1,039 | 1,046 | 62,300 | ▲ | 0.06% |
| 2024-04-05 | 6862 | ミナトＨＤ | 117,400 | 1.48% | 1,030 | 1,053 | 1,025 | 1,038 | 146,200 | ▼ | -0.03% |
| 2024-04-08 | 6862 | ミナトＨＤ | 119,200 | 1.51% | 1,042 | 1,056 | 1,029 | 1,056 | 59,800 | ▲ | 0.03% |
| 2024-04-17 | 6862 | ミナトＨＤ | 129,400 | 1.64% | 1,032 | 1,049 | 1,022 | 1,033 | 34,200 | ▲ | 0.12% |
| 2024-04-19 | 6862 | ミナトＨＤ | 122,900 | 1.55% | 1,045 | 1,047 | 993 | 1,006 | 127,800 | ▼ | -0.08% |
| 2024-04-23 | 6862 | ミナトＨＤ | 131,700 | 1.66% | 1,014 | 1,056 | 1,014 | 1,047 | 80,900 | ▲ | 0.10% |
| 2024-04-24 | 6862 | ミナトＨＤ | 136,200 | 1.72% | 1,050 | 1,061 | 1,040 | 1,048 | 67,600 | ▲ | 0.06% |
| 2024-05-07 | 6862 | ミナトＨＤ | 147,600 | 1.87% | 1,060 | 1,105 | 1,058 | 1,105 | 145,900 | ▲ | 0.15% |
| 2024-05-08 | 6862 | ミナトＨＤ | 161,100 | 2.04% | 1,095 | 1,095 | 1,043 | 1,051 | 259,500 | ▲ | 0.16% |
| 2024-05-09 | 6862 | ミナトＨＤ | 168,400 | 2.13% | 1,043 | 1,044 | 1,015 | 1,023 | 156,400 | ▲ | 0.08% |
| 2024-05-13 | 6862 | ミナトＨＤ | 159,800 | 2.02% | 1,023 | 1,050 | 1,020 | 1,041 | 109,000 | ▼ | -0.10% |
| 2024-05-14 | 6862 | ミナトＨＤ | 147,700 | 1.87% | 1,044 | 1,059 | 1,020 | 1,059 | 175,900 | ▼ | -0.14% |
| 2024-05-15 | 6862 | ミナトＨＤ | 113,900 | 1.44% | 834 | 895 | 831 | 862 | 750,300 | ▼ | -0.43% |
| 2024-05-16 | 6862 | ミナトＨＤ | 123,000 | 1.55% | 847 | 862 | 798 | 810 | 301,000 | ▲ | 0.11% |
| 2024-05-17 | 6862 | ミナトＨＤ | 118,100 | 1.49% | 810 | 832 | 807 | 820 | 114,200 | ▼ | -0.06% |
| 2024-05-21 | 6862 | ミナトＨＤ | 119,800 | 1.51% | 809 | 819 | 782 | 786 | 116,500 | ▲ | 0.02% |
| 2024-05-22 | 6862 | ミナトＨＤ | 117,600 | 1.49% | 780 | 785 | 771 | 777 | 106,300 | ▼ | -0.02% |
| 2024-05-30 | 6862 | ミナトＨＤ | 104,900 | 1.33% | 692 | 697 | 674 | 684 | 190,300 | ▼ | -0.15% |
| 2024-06-07 | 6862 | ミナトＨＤ | 112,200 | 1.42% | 678 | 685 | 674 | 685 | 39,400 | ▲ | 0.08% |
| 2024-06-10 | 6862 | ミナトＨＤ | 103,900 | 1.31% | 694 | 734 | 694 | 734 | 130,900 | ▼ | -0.10% |
| 2024-06-13 | 6862 | ミナトＨＤ | 113,600 | 1.44% | 722 | 729 | 702 | 702 | 58,900 | ▲ | 0.12% |
| 2024-06-14 | 6862 | ミナトＨＤ | 119,000 | 1.50% | 701 | 733 | 696 | 728 | 85,200 | ▲ | 0.06% |
| 2024-06-26 | 6862 | ミナトＨＤ | 114,000 | 1.44% | 718 | 730 | 714 | 727 | 58,700 | ▼ | -0.06% |
| 2024-06-28 | 6862 | ミナトＨＤ | 107,000 | 1.35% | 721 | 760 | 721 | 740 | 98,100 | ▼ | -0.08% |
| 2024-07-01 | 6862 | ミナトＨＤ | 114,500 | 1.45% | 751 | 758 | 738 | 750 | 118,800 | ▲ | 0.09% |
| 2024-07-04 | 6862 | ミナトＨＤ | 107,800 | 1.36% | 737 | 772 | 737 | 760 | 135,400 | ▼ | -0.08% |
| 2024-07-04 | 6862 | ミナトＨＤ | 107,800 | 1.36% | 737 | 772 | 737 | 760 | 135,400 | ▼ | -0.08% |
| 2024-07-08 | 6862 | ミナトＨＤ | 111,700 | 1.41% | 761 | 764 | 756 | 756 | 27,900 | ▲ | 0.04% |
| 2024-08-01 | 6862 | ミナトＨＤ | 104,800 | 1.32% | 734 | 735 | 689 | 702 | 93,100 | ▼ | -0.08% |
| 2024-08-02 | 6862 | ミナトＨＤ | 88,900 | 1.12% | 670 | 670 | 622 | 623 | 168,600 | ▼ | -0.19% |
| 2024-08-05 | 6862 | ミナトＨＤ | 84,300 | 1.06% | 573 | 597 | 523 | 523 | 206,900 | ▼ | -0.06% |
| 2024-08-07 | 6862 | ミナトＨＤ | 75,000 | 0.95% | 563 | 602 | 561 | 600 | 221,500 | ▼ | -0.11% |
| 2024-08-09 | 6862 | ミナトＨＤ | 69,800 | 0.88% | 603 | 637 | 593 | 618 | 133,900 | ▼ | -0.06% |
| 2024-08-13 | 6862 | ミナトＨＤ | 57,800 | 0.73% | 575 | 597 | 560 | 575 | 276,600 | ▼ | -0.15% |
| 2024-08-15 | 6862 | ミナトＨＤ | 64,000 | 0.81% | 584 | 608 | 577 | 596 | 82,700 | ▲ | 0.08% |
| 2024-08-16 | 6862 | ミナトＨＤ | 61,600 | 0.78% | 604 | 614 | 599 | 607 | 61,600 | ▼ | -0.03% |
| 2024-08-19 | 6862 | ミナトＨＤ | 67,800 | 0.85% | 603 | 620 | 601 | 606 | 46,600 | ▲ | 0.06% |
| 2024-08-21 | 6862 | ミナトＨＤ | 71,900 | 0.91% | 615 | 615 | 594 | 600 | 50,800 | ▲ | 0.06% |
| 2024-08-22 | 6862 | ミナトＨＤ | 69,600 | 0.88% | 596 | 604 | 592 | 604 | 30,900 | ▼ | -0.03% |
| 2024-09-03 | 6862 | ミナトＨＤ | 80,500 | 1.02% | 645 | 694 | 641 | 668 | 152,800 | ▲ | 0.08% |
| 2024-09-04 | 6862 | ミナトＨＤ | 94,300 | 1.19% | 640 | 646 | 619 | 621 | 119,900 | ▲ | 0.16% |
| 2024-09-05 | 6862 | ミナトＨＤ | 94,700 | 1.20% | 611 | 632 | 607 | 620 | 61,700 | ▲ | 0.01% |
| 2024-09-06 | 6862 | ミナトＨＤ | 91,300 | 1.15% | 617 | 617 | 601 | 605 | 44,400 | ▼ | -0.05% |
| 2024-09-13 | 6862 | ミナトＨＤ | 85,800 | 1.08% | 591 | 606 | 579 | 582 | 64,900 | ▼ | -0.06% |
| 2024-09-25 | 6862 | ミナトＨＤ | 88,400 | 1.12% | 651 | 659 | 639 | 655 | 52,100 | ▲ | 0.04% |
| 2024-09-30 | 6862 | ミナトＨＤ | 94,800 | 1.20% | 666 | 738 | 666 | 715 | 199,400 | ▲ | 0.07% |
| 2024-10-01 | 6862 | ミナトＨＤ | 102,800 | 1.30% | 722 | 788 | 721 | 778 | 200,900 | ▲ | 0.10% |
| 2024-10-02 | 6862 | ミナトＨＤ | 100,100 | 1.26% | 775 | 777 | 746 | 746 | 113,300 | ▼ | -0.04% |
| 2024-10-18 | 6862 | ミナトＨＤ | 93,700 | 1.18% | 761 | 771 | 757 | 758 | 23,900 | ▼ | -0.08% |
| 2024-11-11 | 6862 | ミナトＨＤ | 95,720 | 1.21% | 709 | 709 | 685 | 695 | 31,400 | ▲ | 0.03% |
| 2024-11-12 | 6862 | ミナトＨＤ | 88,630 | 1.12% | 736 | 795 | 736 | 795 | 121,800 | ▼ | -0.08% |
| 2024-11-13 | 6862 | ミナトＨＤ | 16,963 | 0.21% | 786 | 930 | 786 | 902 | 651,800 | ▼ | -0.91% |
| 2025-01-21 | 6864 | エヌエフＨＤ | 40,700 | 0.57% | 1,124 | 1,315 | 1,120 | 1,281 | 492,700 | ▲ | 0.18% |
| 2025-01-23 | 6864 | エヌエフＨＤ | 43,000 | 0.60% | 1,237 | 1,447 | 1,223 | 1,430 | 612,900 | ▲ | 0.03% |
| 2025-01-24 | 6864 | エヌエフＨＤ | 40,600 | 0.57% | 1,351 | 1,472 | 1,336 | 1,423 | 353,500 | ▼ | -0.03% |
| 2025-01-27 | 6864 | エヌエフＨＤ | 51,200 | 0.72% | 1,400 | 1,409 | 1,306 | 1,318 | 311,900 | ▲ | 0.15% |
| 2025-01-28 | 6864 | エヌエフＨＤ | 46,800 | 0.66% | 1,271 | 1,325 | 1,271 | 1,305 | 99,700 | ▼ | -0.05% |
| 2025-01-30 | 6864 | エヌエフＨＤ | 38,900 | 0.55% | 1,281 | 1,330 | 1,271 | 1,330 | 67,000 | ▼ | -0.10% |
| 2025-01-30 | 6864 | エヌエフＨＤ | 38,900 | 0.55% | 1,281 | 1,330 | 1,271 | 1,330 | 67,000 | ▼ | -0.10% |
| 2025-01-31 | 6864 | エヌエフＨＤ | 43,600 | 0.61% | 1,349 | 1,350 | 1,276 | 1,276 | 110,300 | ▲ | 0.05% |
| 2025-01-31 | 6864 | エヌエフＨＤ | 43,600 | 0.61% | 1,349 | 1,350 | 1,276 | 1,276 | 110,300 | ▲ | 0.05% |
| 2025-02-03 | 6864 | エヌエフＨＤ | 40,500 | 0.57% | 1,280 | 1,280 | 1,220 | 1,256 | 112,700 | ▼ | -0.04% |
| 2025-02-03 | 6864 | エヌエフＨＤ | 40,500 | 0.57% | 1,280 | 1,280 | 1,220 | 1,256 | 112,700 | ▼ | -0.04% |
| 2025-02-04 | 6864 | エヌエフＨＤ | 43,300 | 0.61% | 1,266 | 1,344 | 1,219 | 1,300 | 190,100 | ▲ | 0.04% |
| 2025-02-04 | 6864 | エヌエフＨＤ | 43,300 | 0.61% | 1,266 | 1,344 | 1,219 | 1,300 | 190,100 | ▲ | 0.04% |
| 2025-02-05 | 6864 | エヌエフＨＤ | 40,600 | 0.57% | 1,325 | 1,600 | 1,305 | 1,529 | 920,900 | ▼ | -0.04% |
| 2025-02-05 | 6864 | エヌエフＨＤ | 40,600 | 0.57% | 1,325 | 1,600 | 1,305 | 1,529 | 920,900 | ▼ | -0.04% |
| 2025-02-06 | 6864 | エヌエフＨＤ | 25,400 | 0.35% | 1,529 | 1,587 | 1,435 | 1,507 | 613,700 | ▼ | -0.21% |
| 2025-02-06 | 6864 | エヌエフＨＤ | 25,400 | 0.35% | 1,529 | 1,587 | 1,435 | 1,507 | 613,700 | ▼ | -0.21% |
| 2025-02-12 | 6864 | エヌエフＨＤ | 38,200 | 0.54% | 1,689 | 1,717 | 1,550 | 1,717 | 354,400 | ▲ | 0.19% |
| 2025-02-12 | 6864 | エヌエフＨＤ | 38,200 | 0.54% | 1,689 | 1,717 | 1,550 | 1,717 | 354,400 | ▲ | 0.19% |
| 2025-02-13 | 6864 | エヌエフＨＤ | 57,100 | 0.80% | 1,757 | 1,768 | 1,582 | 1,582 | 278,500 | ▲ | 0.26% |
| 2025-02-14 | 6864 | エヌエフＨＤ | 25,000 | 0.35% | 1,577 | 1,620 | 1,450 | 1,470 | 340,800 | ▼ | -0.45% |
| 2024-12-09 | 6871 | 日本マイクロ | 276,283 | 0.69% | 3,815 | 3,815 | 3,550 | 3,575 | 2,433,500 | ▲ | 0.27% |
| 2024-12-12 | 6871 | 日本マイクロ | 167,437 | 0.41% | 3,740 | 3,840 | 3,685 | 3,825 | 2,711,800 | ▼ | -0.27% |
| 2024-12-13 | 6871 | 日本マイクロ | 200,865 | 0.50% | 3,850 | 3,850 | 3,735 | 3,790 | 876,500 | ▲ | 0.09% |
| 2024-12-16 | 6871 | 日本マイクロ | 26,371 | 0.06% | 3,820 | 4,180 | 3,815 | 4,000 | 3,258,000 | ▼ | -0.44% |
| 2025-03-31 | 6871 | 日本マイクロ | 278,925 | 0.69% | 3,540 | 3,575 | 3,470 | 3,480 | 1,526,300 | ▲ | 0.25% |
| 2025-04-01 | 6871 | 日本マイクロ | 208,868 | 0.52% | 3,475 | 3,520 | 3,315 | 3,360 | 1,841,600 | ▼ | -0.16% |
| 2025-04-03 | 6871 | 日本マイクロ | 147,456 | 0.36% | 3,080 | 3,230 | 3,070 | 3,205 | 1,301,400 | ▼ | -0.16% |
| 2024-04-09 | 6877 | ＯＢＡＲＡＧ | 117,974 | 0.56% | 4,050 | 4,050 | 3,820 | 4,035 | 160,000 | ▲ | 0.33% |
| 2024-04-12 | 6877 | ＯＢＡＲＡＧ | 128,484 | 0.61% | 4,160 | 4,215 | 4,145 | 4,175 | 70,600 | ▲ | 0.04% |
| 2024-04-26 | 6877 | ＯＢＡＲＡＧ | 148,135 | 0.70% | 4,090 | 4,125 | 4,040 | 4,040 | 244,100 | ▲ | 0.08% |
| 2024-05-07 | 6877 | ＯＢＡＲＡＧ | 167,618 | 0.80% | 4,170 | 4,185 | 4,155 | 4,185 | 20,700 | ▲ | 0.10% |
| 2024-05-09 | 6877 | ＯＢＡＲＡＧ | 201,876 | 0.96% | 4,240 | 4,300 | 4,205 | 4,225 | 96,800 | ▲ | 0.15% |
| 2024-05-13 | 6877 | ＯＢＡＲＡＧ | 209,073 | 1.00% | 4,225 | 4,225 | 4,120 | 4,175 | 27,400 | ▲ | 0.04% |
| 2024-05-14 | 6877 | ＯＢＡＲＡＧ | 206,774 | 0.99% | 4,170 | 4,170 | 4,085 | 4,150 | 27,400 | ▼ | -0.01% |
| 2024-05-27 | 6877 | ＯＢＡＲＡＧ | 210,442 | 1.00% | 4,195 | 4,225 | 4,175 | 4,225 | 17,600 | ▲ | 0.01% |
| 2024-05-30 | 6877 | ＯＢＡＲＡＧ | 258,423 | 1.23% | 4,170 | 4,225 | 4,135 | 4,200 | 67,900 | ▲ | 0.23% |
| 2024-05-31 | 6877 | ＯＢＡＲＡＧ | 279,223 | 1.33% | 4,210 | 4,265 | 4,210 | 4,235 | 102,500 | ▲ | 0.10% |
| 2024-06-03 | 6877 | ＯＢＡＲＡＧ | 304,523 | 1.45% | 4,280 | 4,280 | 4,190 | 4,220 | 21,600 | ▲ | 0.11% |
| 2024-06-06 | 6877 | ＯＢＡＲＡＧ | 324,519 | 1.55% | 4,150 | 4,155 | 4,090 | 4,110 | 29,300 | ▲ | 0.10% |
| 2024-06-18 | 6877 | ＯＢＡＲＡＧ | 342,113 | 1.63% | 4,200 | 4,230 | 4,190 | 4,230 | 22,700 | ▲ | 0.07% |
| 2024-06-26 | 6877 | ＯＢＡＲＡＧ | 355,422 | 1.70% | 4,175 | 4,190 | 4,110 | 4,150 | 22,900 | ▲ | 0.07% |
| 2024-06-28 | 6877 | ＯＢＡＲＡＧ | 354,322 | 1.69% | 4,165 | 4,190 | 4,135 | 4,175 | 11,400 | ▼ | -0.01% |
| 2024-07-01 | 6877 | ＯＢＡＲＡＧ | 356,421 | 1.70% | 4,200 | 4,245 | 4,190 | 4,215 | 34,400 | ▲ | 0.01% |
| 2024-07-16 | 6877 | ＯＢＡＲＡＧ | 379,128 | 1.81% | 4,340 | 4,350 | 4,285 | 4,295 | 31,600 | ▲ | 0.11% |
| 2024-07-23 | 6877 | ＯＢＡＲＡＧ | 397,526 | 1.90% | 4,200 | 4,235 | 4,165 | 4,205 | 51,000 | ▲ | 0.08% |
| 2024-07-29 | 6877 | ＯＢＡＲＡＧ | 418,429 | 2.00% | 4,000 | 4,015 | 3,970 | 3,975 | 33,600 | ▲ | 0.10% |
| 2024-07-31 | 6877 | ＯＢＡＲＡＧ | 438,430 | 2.10% | 3,915 | 4,020 | 3,910 | 4,015 | 45,400 | ▲ | 0.10% |
| 2024-08-20 | 6877 | ＯＢＡＲＡＧ | 459,853 | 2.20% | 4,040 | 4,070 | 4,010 | 4,070 | 49,800 | ▲ | 0.10% |
| 2024-08-23 | 6877 | ＯＢＡＲＡＧ | 457,353 | 2.19% | 4,040 | 4,050 | 4,005 | 4,040 | 20,400 | ▼ | -0.01% |
| 2024-08-29 | 6877 | ＯＢＡＲＡＧ | 544,756 | 2.61% | 4,125 | 4,150 | 4,040 | 4,055 | 43,400 | ▲ | 0.06% |
| 2024-08-30 | 6877 | ＯＢＡＲＡＧ | 540,556 | 2.59% | 4,070 | 4,080 | 4,015 | 4,030 | 76,000 | ▼ | -0.02% |
| 2024-09-02 | 6877 | ＯＢＡＲＡＧ | 542,656 | 2.60% | 4,045 | 4,055 | 3,970 | 4,040 | 22,900 | ▲ | 0.01% |
| 2024-09-04 | 6877 | ＯＢＡＲＡＧ | 542,256 | 2.59% | 4,080 | 4,080 | 4,005 | 4,065 | 36,100 | ▼ | -0.01% |
| 2024-10-02 | 6877 | ＯＢＡＲＡＧ | 546,671 | 2.61% | 4,080 | 4,170 | 4,080 | 4,170 | 49,100 | ▲ | 0.02% |
| 2024-10-07 | 6877 | ＯＢＡＲＡＧ | 566,874 | 2.71% | 4,175 | 4,235 | 4,125 | 4,235 | 65,400 | ▲ | 0.10% |
| 2024-11-19 | 6877 | ＯＢＡＲＡＧ | 562,966 | 2.69% | 4,080 | 4,090 | 4,050 | 4,060 | 24,900 | ▼ | -0.02% |
| 2024-11-22 | 6877 | ＯＢＡＲＡＧ | 572,266 | 2.74% | 4,065 | 4,205 | 4,065 | 4,185 | 31,700 | ▲ | 0.05% |
| 2024-12-12 | 6877 | ＯＢＡＲＡＧ | 586,770 | 2.81% | 4,160 | 4,160 | 4,120 | 4,120 | 24,700 | ▲ | 0.06% |
| 2024-12-30 | 6877 | ＯＢＡＲＡＧ | 576,747 | 2.76% | 4,060 | 4,070 | 3,995 | 4,005 | 34,900 | ▼ | -0.05% |
| 2025-01-16 | 6877 | ＯＢＡＲＡＧ | 562,143 | 2.69% | 3,850 | 3,860 | 3,835 | 3,840 | 24,000 | ▼ | -0.06% |
| 2025-01-24 | 6877 | ＯＢＡＲＡＧ | 536,046 | 2.56% | 3,855 | 3,860 | 3,835 | 3,835 | 31,400 | ▼ | -0.12% |
| 2025-02-03 | 6877 | ＯＢＡＲＡＧ | 518,550 | 2.48% | 3,760 | 3,830 | 3,695 | 3,710 | 44,800 | ▼ | -0.08% |
| 2025-02-03 | 6877 | ＯＢＡＲＡＧ | 518,550 | 2.48% | 3,760 | 3,830 | 3,695 | 3,710 | 44,800 | ▼ | -0.08% |
| 2025-02-12 | 6877 | ＯＢＡＲＡＧ | 499,695 | 2.39% | 3,600 | 3,600 | 3,540 | 3,565 | 51,700 | ▼ | -0.08% |
| 2025-02-12 | 6877 | ＯＢＡＲＡＧ | 499,695 | 2.39% | 3,600 | 3,600 | 3,540 | 3,565 | 51,700 | ▼ | -0.08% |
| 2025-02-13 | 6877 | ＯＢＡＲＡＧ | 501,332 | 2.40% | 3,580 | 3,625 | 3,580 | 3,625 | 37,300 | ▲ | 0.00% |
| 2025-02-20 | 6877 | ＯＢＡＲＡＧ | 490,920 | 2.35% | 3,430 | 3,445 | 3,415 | 3,435 | 39,500 | ▼ | -0.04% |
| 2025-02-21 | 6877 | ＯＢＡＲＡＧ | 477,135 | 2.28% | 3,410 | 3,440 | 3,370 | 3,405 | 50,100 | ▼ | -0.07% |
| 2025-02-27 | 6877 | ＯＢＡＲＡＧ | 444,017 | 2.12% | 3,430 | 3,450 | 3,395 | 3,425 | 30,700 | ▼ | -0.15% |
| 2025-02-28 | 6877 | ＯＢＡＲＡＧ | 430,122 | 2.06% | 3,385 | 3,420 | 3,380 | 3,410 | 45,100 | ▼ | -0.06% |
| 2025-03-06 | 6877 | ＯＢＡＲＡＧ | 417,210 | 1.99% | 3,425 | 3,470 | 3,425 | 3,460 | 23,600 | ▼ | -0.07% |
| 2025-03-13 | 6877 | ＯＢＡＲＡＧ | 395,679 | 1.89% | 3,390 | 3,415 | 3,365 | 3,365 | 26,900 | ▼ | -0.10% |
| 2025-04-04 | 6877 | ＯＢＡＲＡＧ | 371,992 | 1.78% | 3,250 | 3,265 | 3,170 | 3,190 | 70,300 | ▼ | -0.10% |
| 2025-04-07 | 6877 | ＯＢＡＲＡＧ | 346,803 | 1.66% | 3,050 | 3,130 | 3,015 | 3,050 | 68,600 | ▼ | -0.12% |
| 2025-04-09 | 6877 | ＯＢＡＲＡＧ | 317,025 | 1.51% | 3,140 | 3,205 | 3,105 | 3,145 | 98,900 | ▼ | -0.14% |
| 2025-04-11 | 6877 | ＯＢＡＲＡＧ | 266,245 | 1.27% | 3,185 | 3,270 | 3,115 | 3,235 | 142,100 | ▼ | -0.24% |
| 2025-04-14 | 6877 | ＯＢＡＲＡＧ | 244,891 | 1.17% | 3,250 | 3,295 | 3,220 | 3,265 | 41,200 | ▼ | -0.10% |
| 2024-03-01 | 6882 | 三社電機 | 266,600 | 1.78% | 1,658 | 1,685 | 1,649 | 1,664 | 142,200 | ▼ | -0.03% |
| 2024-03-07 | 6882 | 三社電機 | 251,300 | 1.68% | 1,930 | 1,930 | 1,841 | 1,857 | 395,900 | ▼ | -0.10% |
| 2024-03-08 | 6882 | 三社電機 | 264,200 | 1.76% | 1,857 | 1,939 | 1,839 | 1,882 | 342,500 | ▲ | 0.08% |
| 2024-03-12 | 6882 | 三社電機 | 273,400 | 1.82% | 1,740 | 1,827 | 1,729 | 1,822 | 204,700 | ▲ | 0.06% |
| 2024-03-19 | 6882 | 三社電機 | 292,600 | 1.95% | 1,750 | 1,810 | 1,733 | 1,800 | 183,400 | ▲ | 0.12% |
| 2024-03-21 | 6882 | 三社電機 | 302,800 | 2.02% | 1,833 | 1,854 | 1,805 | 1,852 | 175,300 | ▲ | 0.07% |
| 2024-03-25 | 6882 | 三社電機 | 324,500 | 2.17% | 1,810 | 1,830 | 1,784 | 1,784 | 120,200 | ▲ | 0.14% |
| 2024-03-26 | 6882 | 三社電機 | 331,500 | 2.21% | 1,771 | 1,808 | 1,765 | 1,801 | 63,500 | ▲ | 0.04% |
| 2024-04-01 | 6882 | 三社電機 | 346,100 | 2.31% | 1,806 | 1,834 | 1,765 | 1,765 | 146,600 | ▲ | 0.10% |
| 2024-04-11 | 6882 | 三社電機 | 373,700 | 2.49% | 1,664 | 1,768 | 1,660 | 1,730 | 516,900 | ▲ | 0.18% |
| 2024-04-12 | 6882 | 三社電機 | 377,400 | 2.52% | 1,742 | 1,752 | 1,685 | 1,688 | 168,900 | ▲ | 0.02% |
| 2024-04-17 | 6882 | 三社電機 | 373,300 | 2.49% | 1,618 | 1,624 | 1,574 | 1,588 | 238,800 | ▼ | -0.02% |
| 2024-04-18 | 6882 | 三社電機 | 375,000 | 2.50% | 1,562 | 1,610 | 1,556 | 1,593 | 85,800 | ▲ | 0.00% |
| 2024-04-23 | 6882 | 三社電機 | 390,837 | 2.61% | 1,550 | 1,550 | 1,505 | 1,513 | 81,500 | ▲ | 0.10% |
| 2024-05-01 | 6882 | 三社電機 | 409,698 | 2.74% | 1,516 | 1,540 | 1,505 | 1,509 | 115,300 | ▲ | 0.13% |
| 2024-05-02 | 6882 | 三社電機 | 421,599 | 2.82% | 1,505 | 1,508 | 1,485 | 1,488 | 172,200 | ▲ | 0.07% |
| 2024-05-07 | 6882 | 三社電機 | 415,218 | 2.77% | 1,510 | 1,537 | 1,506 | 1,526 | 146,300 | ▼ | -0.04% |
| 2024-05-08 | 6882 | 三社電機 | 365,624 | 2.44% | 1,540 | 1,610 | 1,516 | 1,539 | 511,100 | ▼ | -0.33% |
| 2024-05-09 | 6882 | 三社電機 | 320,524 | 2.14% | 1,199 | 1,238 | 1,152 | 1,214 | 1,087,400 | ▼ | -0.29% |
| 2024-05-10 | 6882 | 三社電機 | 299,399 | 2.00% | 1,200 | 1,228 | 1,180 | 1,187 | 417,500 | ▼ | -0.14% |
| 2024-05-13 | 6882 | 三社電機 | 289,028 | 1.93% | 1,191 | 1,191 | 1,153 | 1,175 | 297,300 | ▼ | -0.07% |
| 2024-05-21 | 6882 | 三社電機 | 300,642 | 2.01% | 1,105 | 1,114 | 1,097 | 1,098 | 114,900 | ▲ | 0.07% |
| 2024-05-22 | 6882 | 三社電機 | 298,753 | 1.99% | 1,094 | 1,094 | 1,072 | 1,084 | 154,900 | ▼ | -0.01% |
| 2024-05-23 | 6882 | 三社電機 | 304,295 | 2.03% | 1,090 | 1,093 | 1,076 | 1,077 | 63,400 | ▲ | 0.03% |
| 2024-05-24 | 6882 | 三社電機 | 296,890 | 1.98% | 1,070 | 1,092 | 1,065 | 1,076 | 114,300 | ▼ | -0.04% |
| 2024-05-28 | 6882 | 三社電機 | 300,404 | 2.00% | 1,089 | 1,103 | 1,088 | 1,093 | 93,100 | ▲ | 0.02% |
| 2024-05-30 | 6882 | 三社電機 | 298,968 | 1.99% | 1,044 | 1,045 | 1,026 | 1,042 | 128,100 | ▼ | -0.01% |
| 2024-06-06 | 6882 | 三社電機 | 283,821 | 1.89% | 1,065 | 1,065 | 1,039 | 1,045 | 102,700 | ▼ | -0.10% |
| 2024-06-10 | 6882 | 三社電機 | 252,182 | 1.68% | 1,048 | 1,080 | 1,048 | 1,080 | 90,400 | ▼ | -0.20% |
| 2024-06-14 | 6882 | 三社電機 | 234,560 | 1.56% | 1,050 | 1,071 | 1,050 | 1,070 | 55,500 | ▼ | -0.11% |
| 2024-06-24 | 6882 | 三社電機 | 239,556 | 1.60% | 1,090 | 1,100 | 1,084 | 1,090 | 45,000 | ▲ | 0.04% |
| 2024-06-25 | 6882 | 三社電機 | 237,289 | 1.58% | 1,098 | 1,098 | 1,084 | 1,092 | 38,100 | ▼ | -0.02% |
| 2024-07-03 | 6882 | 三社電機 | 224,089 | 1.49% | 1,081 | 1,083 | 1,071 | 1,078 | 69,200 | ▼ | -0.09% |
| 2024-07-05 | 6882 | 三社電機 | 226,476 | 1.51% | 1,094 | 1,094 | 1,072 | 1,074 | 51,000 | ▲ | 0.02% |
| 2024-07-10 | 6882 | 三社電機 | 239,279 | 1.60% | 1,066 | 1,072 | 1,056 | 1,060 | 77,700 | ▲ | 0.09% |
| 2024-07-17 | 6882 | 三社電機 | 257,209 | 1.72% | 1,069 | 1,071 | 1,047 | 1,055 | 120,900 | ▲ | 0.11% |
| 2024-07-22 | 6882 | 三社電機 | 272,450 | 1.82% | 1,036 | 1,039 | 1,006 | 1,006 | 218,600 | ▲ | 0.10% |
| 2024-07-30 | 6882 | 三社電機 | 247,713 | 1.65% | 1,066 | 1,093 | 1,055 | 1,066 | 321,300 | ▼ | -0.17% |
| 2024-08-01 | 6882 | 三社電機 | 228,628 | 1.52% | 1,072 | 1,073 | 1,026 | 1,028 | 169,400 | ▼ | -0.12% |
| 2024-08-02 | 6882 | 三社電機 | 219,935 | 1.47% | 990 | 997 | 972 | 976 | 195,100 | ▼ | -0.05% |
| 2024-08-05 | 6882 | 三社電機 | 200,473 | 1.34% | 931 | 937 | 839 | 841 | 343,200 | ▼ | -0.12% |
| 2024-08-06 | 6882 | 三社電機 | 194,000 | 1.29% | 920 | 944 | 893 | 922 | 139,300 | ▼ | -0.05% |
| 2024-08-08 | 6882 | 三社電機 | 179,117 | 1.19% | 913 | 940 | 911 | 920 | 67,600 | ▼ | -0.10% |
| 2024-08-14 | 6882 | 三社電機 | 181,200 | 1.21% | 970 | 977 | 957 | 974 | 47,400 | ▲ | 0.02% |
| 2024-08-16 | 6882 | 三社電機 | 173,309 | 1.15% | 1,005 | 1,011 | 997 | 1,011 | 48,000 | ▼ | -0.06% |
| 2024-08-22 | 6882 | 三社電機 | 179,743 | 1.20% | 1,028 | 1,028 | 1,002 | 1,007 | 37,300 | ▲ | 0.05% |
| 2024-08-23 | 6882 | 三社電機 | 176,947 | 1.18% | 1,003 | 1,012 | 996 | 1,012 | 32,500 | ▼ | -0.02% |
| 2024-08-29 | 6882 | 三社電機 | 179,605 | 1.20% | 1,005 | 1,015 | 997 | 1,015 | 34,400 | ▲ | 0.02% |
| 2024-08-30 | 6882 | 三社電機 | 177,600 | 1.18% | 1,015 | 1,034 | 1,015 | 1,025 | 35,400 | ▼ | -0.02% |
| 2024-09-04 | 6882 | 三社電機 | 187,384 | 1.25% | 996 | 1,002 | 972 | 972 | 111,600 | ▲ | 0.07% |
| 2024-09-06 | 6882 | 三社電機 | 178,963 | 1.19% | 988 | 996 | 971 | 981 | 38,200 | ▼ | -0.06% |
| 2024-10-08 | 6882 | 三社電機 | 180,899 | 1.21% | 1,003 | 1,007 | 995 | 997 | 39,500 | ▲ | 0.02% |
| 2024-10-09 | 6882 | 三社電機 | 178,119 | 1.19% | 1,006 | 1,006 | 991 | 1,006 | 20,500 | ▼ | -0.02% |
| 2024-10-28 | 6882 | 三社電機 | 163,752 | 1.09% | 952 | 988 | 952 | 987 | 24,700 | ▼ | -0.09% |
| 2024-10-30 | 6882 | 三社電機 | 172,367 | 1.15% | 991 | 1,000 | 982 | 982 | 35,700 | ▲ | 0.05% |
| 2024-10-31 | 6882 | 三社電機 | 162,282 | 1.08% | 982 | 1,017 | 982 | 1,012 | 67,600 | ▼ | -0.06% |
| 2024-11-01 | 6882 | 三社電機 | 165,658 | 1.10% | 997 | 1,001 | 982 | 984 | 31,500 | ▲ | 0.02% |
| 2024-11-06 | 6882 | 三社電機 | 163,100 | 1.09% | 991 | 1,004 | 984 | 993 | 28,800 | ▼ | -0.01% |
| 2024-11-08 | 6882 | 三社電機 | 112,791 | 0.75% | 930 | 954 | 930 | 935 | 177,200 | ▼ | -0.34% |
| 2024-11-11 | 6882 | 三社電機 | 100,692 | 0.67% | 936 | 943 | 922 | 935 | 64,200 | ▼ | -0.07% |
| 2024-11-13 | 6882 | 三社電機 | 86,499 | 0.57% | 926 | 943 | 925 | 925 | 30,700 | ▼ | -0.10% |
| 2024-11-15 | 6882 | 三社電機 | 74,513 | 0.49% | 929 | 938 | 923 | 928 | 28,900 | ▼ | -0.07% |
| 2024-03-08 | 6890 | フェローテク | 184,183 | 0.39% | 2,982 | 3,135 | 2,982 | 3,075 | 1,675,600 | ▼ | -0.17% |
| 2024-03-11 | 6890 | フェローテク | 292,854 | 0.62% | 3,010 | 3,015 | 2,826 | 2,845 | 2,419,100 | ▲ | 0.23% |
| 2024-03-14 | 6890 | フェローテク | 332,941 | 0.70% | 2,832 | 2,862 | 2,808 | 2,830 | 885,100 | ▲ | 0.07% |
| 2024-03-18 | 6890 | フェローテク | 224,594 | 0.47% | 2,830 | 2,883 | 2,830 | 2,883 | 560,300 | ▼ | -0.23% |
| 2024-03-19 | 6890 | フェローテク | 249,048 | 0.52% | 2,880 | 2,893 | 2,847 | 2,884 | 542,000 | ▲ | 0.05% |
| 2024-03-28 | 6890 | フェローテク | 232,167 | 0.49% | 2,930 | 2,989 | 2,926 | 2,931 | 706,300 | ▼ | -0.03% |
| 2024-03-29 | 6890 | フェローテク | 255,765 | 0.54% | 2,936 | 2,963 | 2,898 | 2,958 | 632,700 | ▲ | 0.05% |
| 2024-04-04 | 6890 | フェローテク | 300,127 | 0.63% | 2,939 | 2,952 | 2,901 | 2,915 | 531,700 | ▲ | 0.08% |
| 2024-04-09 | 6890 | フェローテク | 227,680 | 0.48% | 2,900 | 3,030 | 2,892 | 3,025 | 1,652,800 | ▼ | -0.15% |
| 2024-04-10 | 6890 | フェローテク | 242,598 | 0.51% | 3,010 | 3,055 | 2,991 | 3,015 | 633,600 | ▲ | 0.03% |
| 2024-04-11 | 6890 | フェローテク | 235,523 | 0.49% | 2,981 | 2,983 | 2,945 | 2,959 | 854,600 | ▼ | -0.02% |
| 2024-04-16 | 6890 | フェローテク | 250,467 | 0.53% | 2,950 | 2,965 | 2,896 | 2,896 | 689,500 | ▲ | 0.04% |
| 2024-04-19 | 6890 | フェローテク | 285,015 | 0.60% | 2,855 | 2,867 | 2,746 | 2,770 | 1,353,800 | ▲ | 0.06% |
| 2024-04-23 | 6890 | フェローテク | 268,294 | 0.56% | 2,815 | 2,816 | 2,767 | 2,802 | 543,800 | ▼ | -0.03% |
| 2024-04-24 | 6890 | フェローテク | 286,907 | 0.60% | 2,831 | 2,931 | 2,825 | 2,927 | 777,700 | ▲ | 0.03% |
| 2024-04-30 | 6890 | フェローテク | 274,923 | 0.58% | 2,941 | 3,020 | 2,925 | 3,020 | 820,500 | ▼ | -0.02% |
| 2024-05-02 | 6890 | フェローテク | 285,522 | 0.60% | 2,937 | 2,964 | 2,915 | 2,924 | 650,400 | ▲ | 0.02% |
| 2024-05-07 | 6890 | フェローテク | 258,649 | 0.54% | 2,974 | 3,015 | 2,965 | 2,994 | 998,200 | ▼ | -0.05% |
| 2024-05-08 | 6890 | フェローテク | 0 | 0.00% | 2,989 | 3,025 | 2,971 | 2,971 | 520,800 | ▼ | -0.54% |
| 2025-02-28 | 6890 | フェローテク | 266,580 | 0.56% | 2,350 | 2,356 | 2,328 | 2,335 | 858,500 | ▲ | 0.08% |
| 2025-03-03 | 6890 | フェローテク | 287,554 | 0.61% | 2,346 | 2,375 | 2,340 | 2,352 | 651,500 | ▲ | 0.04% |
| 2025-03-11 | 6890 | フェローテク | 256,232 | 0.54% | 2,367 | 2,502 | 2,367 | 2,489 | 989,300 | ▼ | -0.06% |
| 2025-03-17 | 6890 | フェローテク | 201,197 | 0.42% | 2,952 | 3,030 | 2,926 | 2,935 | 3,957,600 | ▼ | -0.12% |
| 2025-04-09 | 6890 | フェローテク | 265,912 | 0.56% | 2,041 | 2,059 | 1,991 | 2,033 | 1,187,800 | ▲ | 0.07% |
| 2025-04-11 | 6890 | フェローテク | 224,303 | 0.47% | 2,114 | 2,218 | 2,097 | 2,206 | 560,700 | ▼ | -0.09% |
| 2025-04-16 | 6890 | フェローテク | 247,494 | 0.52% | 2,302 | 2,306 | 2,218 | 2,231 | 538,700 | ▲ | 0.05% |
| 2024-03-04 | 6918 | アバール | 50,000 | 0.67% | 6,900 | 7,230 | 6,900 | 7,040 | 218,900 | ▼ | -0.03% |
| 2024-03-11 | 6918 | アバール | 55,100 | 0.74% | 7,090 | 7,160 | 6,860 | 6,910 | 141,900 | ▲ | 0.06% |
| 2024-03-19 | 6918 | アバール | 60,700 | 0.81% | 6,650 | 6,690 | 6,570 | 6,610 | 70,800 | ▲ | 0.07% |
| 2024-03-21 | 6918 | アバール | 57,700 | 0.77% | 6,700 | 6,710 | 6,600 | 6,680 | 63,500 | ▼ | -0.04% |
| 2024-03-22 | 6918 | アバール | 68,000 | 0.91% | 6,740 | 6,740 | 6,620 | 6,660 | 47,400 | ▲ | 0.14% |
| 2024-03-25 | 6918 | アバール | 76,600 | 1.03% | 6,680 | 6,700 | 6,610 | 6,610 | 60,200 | ▲ | 0.12% |
| 2024-03-27 | 6918 | アバール | 83,900 | 1.13% | 6,700 | 6,750 | 6,630 | 6,630 | 90,200 | ▲ | 0.09% |
| 2024-04-03 | 6918 | アバール | 79,900 | 1.07% | 5,480 | 5,550 | 5,410 | 5,490 | 83,100 | ▼ | -0.05% |
| 2024-04-05 | 6918 | アバール | 69,000 | 0.93% | 5,200 | 5,370 | 5,190 | 5,310 | 112,600 | ▼ | -0.14% |
| 2024-04-17 | 6918 | アバール | 66,500 | 0.89% | 5,360 | 5,670 | 5,350 | 5,540 | 93,900 | ▼ | -0.04% |
| 2024-04-18 | 6918 | アバール | 68,300 | 0.92% | 5,450 | 5,630 | 5,400 | 5,600 | 47,700 | ▲ | 0.03% |
| 2024-05-09 | 6918 | アバール | 75,700 | 1.02% | 5,550 | 5,560 | 5,490 | 5,490 | 28,900 | ▲ | 0.09% |
| 2024-05-14 | 6918 | アバール | 65,900 | 0.88% | 5,570 | 5,610 | 5,480 | 5,560 | 59,900 | ▼ | -0.14% |
| 2024-05-15 | 6918 | アバール | 59,200 | 0.79% | 4,700 | 4,710 | 4,560 | 4,560 | 175,800 | ▼ | -0.08% |
| 2024-05-16 | 6918 | アバール | 48,500 | 0.65% | 4,490 | 4,515 | 4,320 | 4,410 | 130,500 | ▼ | -0.14% |
| 2024-05-23 | 6918 | アバール | 44,200 | 0.59% | 4,490 | 4,660 | 4,490 | 4,595 | 49,400 | ▼ | -0.06% |
| 2024-05-28 | 6918 | アバール | 35,900 | 0.48% | 4,605 | 4,635 | 4,485 | 4,505 | 28,600 | ▼ | -0.10% |
| 2024-04-19 | 6920 | レーザーテク | 529,508 | 0.56% | 36,100 | 36,170 | 33,750 | 34,350 | 8,930,100 | ▲ | 0.09% |
| 2024-04-22 | 6920 | レーザーテク | 408,891 | 0.43% | 33,690 | 35,230 | 33,490 | 34,520 | 6,938,600 | ▼ | -0.13% |
| 2025-01-09 | 6920 | レーザーテク | 480,469 | 0.50% | 16,360 | 16,365 | 15,380 | 15,505 | 9,851,300 | ▲ | 0.35% |
| 2025-01-10 | 6920 | レーザーテク | 435,439 | 0.46% | 15,460 | 15,690 | 15,250 | 15,655 | 5,978,300 | ▼ | -0.03% |
| 2025-01-14 | 6920 | レーザーテク | 544,465 | 0.57% | 15,275 | 15,315 | 14,920 | 14,925 | 5,527,000 | ▲ | 0.10% |
| 2025-01-16 | 6920 | レーザーテク | 359,471 | 0.38% | 14,800 | 14,805 | 14,225 | 14,535 | 7,284,600 | ▼ | -0.18% |
| 2024-05-16 | 6925 | ウシオ電 | 549,239 | 0.51% | 1,990 | 2,032 | 1,975 | 1,977 | 1,536,400 | ▲ | 0.16% |
| 2024-06-05 | 6925 | ウシオ電 | 508,559 | 0.47% | 2,087 | 2,097 | 2,059 | 2,066 | 606,000 | ▼ | -0.04% |
| 2024-03-01 | 6927 | ヘリオスＴＨ | 127,929 | 0.56% | 582 | 606 | 577 | 586 | 639,500 | ▲ | 0.15% |
| 2024-03-04 | 6927 | ヘリオスＴＨ | 138,320 | 0.60% | 587 | 610 | 581 | 587 | 744,900 | ▲ | 0.03% |
| 2024-03-07 | 6927 | ヘリオスＴＨ | 185,846 | 0.81% | 605 | 608 | 587 | 592 | 428,700 | ▲ | 0.21% |
| 2024-03-08 | 6927 | ヘリオスＴＨ | 207,014 | 0.90% | 586 | 596 | 582 | 584 | 320,500 | ▲ | 0.08% |
| 2024-03-13 | 6927 | ヘリオスＴＨ | 240,732 | 1.05% | 564 | 567 | 548 | 550 | 335,300 | ▲ | 0.15% |
| 2024-03-14 | 6927 | ヘリオスＴＨ | 227,698 | 0.99% | 550 | 557 | 546 | 556 | 199,000 | ▼ | -0.06% |
| 2024-03-15 | 6927 | ヘリオスＴＨ | 244,984 | 1.07% | 555 | 555 | 538 | 541 | 485,100 | ▲ | 0.08% |
| 2024-03-19 | 6927 | ヘリオスＴＨ | 225,808 | 0.99% | 544 | 549 | 540 | 545 | 287,900 | ▼ | -0.08% |
| 2024-03-22 | 6927 | ヘリオスＴＨ | 228,313 | 1.00% | 565 | 565 | 556 | 560 | 221,300 | ▲ | 0.01% |
| 2024-03-26 | 6927 | ヘリオスＴＨ | 265,530 | 1.16% | 558 | 558 | 546 | 548 | 481,600 | ▲ | 0.15% |
| 2024-03-27 | 6927 | ヘリオスＴＨ | 273,845 | 1.20% | 551 | 555 | 547 | 552 | 358,100 | ▲ | 0.04% |
| 2024-03-28 | 6927 | ヘリオスＴＨ | 238,590 | 1.04% | 517 | 535 | 515 | 529 | 669,100 | ▼ | -0.15% |
| 2024-04-01 | 6927 | ヘリオスＴＨ | 293,356 | 1.28% | 543 | 548 | 516 | 516 | 375,500 | ▲ | 0.24% |
| 2024-04-02 | 6927 | ヘリオスＴＨ | 319,871 | 1.40% | 516 | 519 | 505 | 505 | 344,000 | ▲ | 0.11% |
| 2024-04-04 | 6927 | ヘリオスＴＨ | 386,520 | 1.69% | 505 | 505 | 483 | 483 | 447,000 | ▲ | 0.29% |
| 2024-04-05 | 6927 | ヘリオスＴＨ | 393,645 | 1.72% | 472 | 490 | 472 | 488 | 304,400 | ▲ | 0.03% |
| 2024-04-08 | 6927 | ヘリオスＴＨ | 435,914 | 1.91% | 491 | 495 | 487 | 492 | 208,400 | ▲ | 0.18% |
| 2024-04-12 | 6927 | ヘリオスＴＨ | 481,787 | 2.11% | 501 | 502 | 493 | 494 | 136,400 | ▲ | 0.19% |
| 2024-04-15 | 6927 | ヘリオスＴＨ | 471,247 | 2.06% | 491 | 498 | 489 | 495 | 187,500 | ▼ | -0.04% |
| 2024-04-17 | 6927 | ヘリオスＴＨ | 484,429 | 2.12% | 485 | 487 | 472 | 480 | 220,500 | ▲ | 0.06% |
| 2024-04-19 | 6927 | ヘリオスＴＨ | 525,097 | 2.30% | 489 | 489 | 466 | 470 | 265,400 | ▲ | 0.17% |
| 2024-04-26 | 6927 | ヘリオスＴＨ | 520,174 | 2.28% | 477 | 480 | 469 | 474 | 277,500 | ▼ | -0.02% |
| 2024-05-01 | 6927 | ヘリオスＴＨ | 553,968 | 2.42% | 476 | 481 | 465 | 466 | 278,600 | ▲ | 0.14% |
| 2024-05-07 | 6927 | ヘリオスＴＨ | 545,905 | 2.39% | 489 | 492 | 475 | 482 | 380,800 | ▼ | -0.02% |
| 2024-05-08 | 6927 | ヘリオスＴＨ | 462,334 | 2.02% | 466 | 509 | 465 | 495 | 1,019,800 | ▼ | -0.37% |
| 2024-05-09 | 6927 | ヘリオスＴＨ | 356,874 | 1.56% | 496 | 540 | 496 | 524 | 834,100 | ▼ | -0.46% |
| 2024-05-14 | 6927 | ヘリオスＴＨ | 340,858 | 1.49% | 500 | 513 | 500 | 500 | 147,800 | ▼ | -0.07% |
| 2024-05-15 | 6927 | ヘリオスＴＨ | 344,856 | 1.51% | 500 | 505 | 495 | 496 | 110,900 | ▲ | 0.02% |
| 2024-05-17 | 6927 | ヘリオスＴＨ | 339,195 | 1.48% | 487 | 493 | 483 | 488 | 88,200 | ▼ | -0.03% |
| 2024-05-24 | 6927 | ヘリオスＴＨ | 344,356 | 1.50% | 479 | 490 | 478 | 485 | 128,700 | ▲ | 0.02% |
| 2024-05-28 | 6927 | ヘリオスＴＨ | 339,912 | 1.49% | 500 | 505 | 491 | 491 | 68,900 | ▼ | -0.01% |
| 2024-05-31 | 6927 | ヘリオスＴＨ | 315,611 | 1.38% | 477 | 482 | 470 | 473 | 167,000 | ▼ | -0.11% |
| 2024-06-05 | 6927 | ヘリオスＴＨ | 0 | 0.00% | 851 | 894 | 850 | 866 | 6,710,900 | ▼ | -1.38% |
| 2024-03-27 | 6951 | 日電子 | 667,804 | 1.29% | 6,332 | 6,433 | 6,288 | 6,356 | 251,100 | ▲ | 1.12% |
| 2024-04-02 | 6951 | 日電子 | 611,767 | 1.18% | 6,600 | 6,980 | 6,576 | 6,853 | 996,700 | ▼ | -0.11% |
| 2024-04-08 | 6951 | 日電子 | 562,538 | 1.09% | 6,920 | 7,035 | 6,864 | 6,950 | 572,600 | ▼ | -0.08% |
| 2024-04-16 | 6951 | 日電子 | 602,308 | 1.16% | 7,200 | 7,268 | 7,082 | 7,127 | 396,000 | ▲ | 0.06% |
| 2024-04-18 | 6951 | 日電子 | 627,630 | 1.21% | 6,720 | 6,967 | 6,630 | 6,840 | 601,800 | ▲ | 0.05% |
| 2024-05-01 | 6951 | 日電子 | 566,000 | 1.09% | 6,280 | 6,538 | 6,277 | 6,491 | 379,300 | ▼ | -0.11% |
| 2024-05-15 | 6951 | 日電子 | 415,263 | 0.80% | 7,496 | 7,546 | 6,411 | 6,645 | 3,014,600 | ▼ | -0.29% |
| 2024-05-20 | 6951 | 日電子 | 470,892 | 0.91% | 6,580 | 6,677 | 6,536 | 6,589 | 319,000 | ▲ | 0.10% |
| 2024-05-22 | 6951 | 日電子 | 523,034 | 1.01% | 6,669 | 6,760 | 6,530 | 6,564 | 378,400 | ▲ | 0.09% |
| 2024-05-27 | 6951 | 日電子 | 0 | 0.00% | 6,728 | 6,791 | 6,615 | 6,617 | 269,200 | ▼ | -1.01% |
| 2024-10-16 | 6951 | 日電子 | 291,243 | 0.56% | 5,700 | 5,707 | 5,443 | 5,573 | 864,000 | ▲ | 0.33% |
| 2024-10-17 | 6951 | 日電子 | 318,592 | 0.61% | 5,555 | 5,580 | 5,475 | 5,485 | 381,800 | ▲ | 0.04% |
| 2024-10-28 | 6951 | 日電子 | 297,778 | 0.57% | 5,351 | 5,494 | 5,300 | 5,421 | 251,100 | ▼ | -0.04% |
| 2024-10-30 | 6951 | 日電子 | 249,263 | 0.48% | 6,076 | 6,095 | 5,778 | 5,804 | 1,596,300 | ▼ | -0.08% |
| 2024-10-31 | 6951 | 日電子 | 261,161 | 0.50% | 5,704 | 5,878 | 5,668 | 5,816 | 337,000 | ▲ | 0.02% |
| 2024-11-01 | 6951 | 日電子 | 203,892 | 0.39% | 5,665 | 5,712 | 5,570 | 5,685 | 328,400 | ▼ | -0.10% |
| 2025-03-21 | 6951 | 日電子 | 262,832 | 0.51% | 4,960 | 4,988 | 4,870 | 4,870 | 275,200 | ▲ | 0.19% |
| 2025-04-15 | 6951 | 日電子 | 255,561 | 0.49% | 4,493 | 4,493 | 4,439 | 4,439 | 133,100 | ▼ | -0.02% |
| 2025-04-04 | 6958 | 日本ＣＭＫ | 400,695 | 0.56% | 365 | 367 | 342 | 352 | 1,638,500 | ▲ | 0.09% |
| 2025-04-07 | 6958 | 日本ＣＭＫ | 296,530 | 0.41% | 328 | 330 | 311 | 312 | 1,724,300 | ▼ | -0.15% |
| 2025-04-11 | 6958 | 日本ＣＭＫ | 389,952 | 0.54% | 335 | 351 | 329 | 347 | 797,200 | ▲ | 0.15% |
| 2025-04-16 | 6958 | 日本ＣＭＫ | 454,332 | 0.63% | 370 | 371 | 357 | 362 | 590,700 | ▲ | 0.08% |
| 2024-04-02 | 6961 | エンプラス | 55,532 | 0.57% | 7,520 | 7,520 | 7,040 | 7,090 | 171,400 | ▲ | 0.15% |
| 2024-04-04 | 6961 | エンプラス | 45,808 | 0.47% | 7,010 | 7,430 | 6,890 | 7,000 | 304,000 | ▼ | -0.09% |
| 2024-04-09 | 6961 | エンプラス | 51,015 | 0.52% | 7,020 | 7,020 | 6,860 | 6,930 | 79,700 | ▲ | 0.05% |
| 2024-04-10 | 6961 | エンプラス | 39,116 | 0.40% | 7,030 | 7,350 | 6,940 | 7,100 | 270,400 | ▼ | -0.12% |
| 2024-04-18 | 6961 | エンプラス | 53,569 | 0.55% | 7,330 | 7,940 | 7,270 | 7,720 | 282,900 | ▲ | 0.09% |
| 2024-04-23 | 6961 | エンプラス | 46,895 | 0.48% | 7,850 | 8,090 | 7,650 | 8,000 | 256,100 | ▼ | -0.07% |
| 2024-04-25 | 6961 | エンプラス | 62,129 | 0.63% | 8,160 | 8,630 | 8,120 | 8,420 | 334,700 | ▲ | 0.15% |
| 2024-04-26 | 6961 | エンプラス | 57,134 | 0.58% | 8,430 | 8,820 | 8,380 | 8,480 | 328,200 | ▼ | -0.05% |
| 2024-05-01 | 6961 | エンプラス | 71,740 | 0.73% | 8,560 | 8,560 | 8,020 | 8,300 | 532,800 | ▲ | 0.15% |
| 2024-05-21 | 6961 | エンプラス | 80,923 | 0.83% | 7,290 | 7,310 | 7,060 | 7,060 | 92,500 | ▲ | 0.09% |
| 2024-05-22 | 6961 | エンプラス | 77,725 | 0.79% | 7,050 | 7,050 | 6,880 | 6,950 | 94,200 | ▼ | -0.03% |
| 2024-05-28 | 6961 | エンプラス | 80,941 | 0.83% | 7,330 | 7,430 | 7,160 | 7,180 | 64,600 | ▲ | 0.03% |
| 2024-05-29 | 6961 | エンプラス | 88,752 | 0.91% | 7,190 | 7,190 | 6,990 | 7,020 | 76,600 | ▲ | 0.08% |
| 2024-05-30 | 6961 | エンプラス | 87,051 | 0.89% | 6,900 | 7,000 | 6,820 | 6,920 | 91,300 | ▼ | -0.02% |
| 2024-06-11 | 6961 | エンプラス | 91,539 | 0.94% | 7,880 | 7,940 | 7,740 | 7,790 | 72,000 | ▲ | 0.04% |
| 2024-06-13 | 6961 | エンプラス | 85,138 | 0.87% | 7,890 | 8,100 | 7,780 | 7,900 | 117,700 | ▼ | -0.06% |
| 2024-06-17 | 6961 | エンプラス | 89,227 | 0.91% | 7,980 | 8,060 | 7,880 | 8,020 | 85,100 | ▲ | 0.04% |
| 2024-06-19 | 6961 | エンプラス | 87,330 | 0.89% | 8,130 | 8,210 | 7,850 | 7,900 | 76,800 | ▼ | -0.02% |
| 2024-06-21 | 6961 | エンプラス | 87,821 | 0.90% | 7,910 | 8,060 | 7,790 | 7,820 | 104,900 | ▲ | 0.01% |
| 2024-06-25 | 6961 | エンプラス | 85,321 | 0.87% | 7,740 | 7,980 | 7,660 | 7,950 | 92,600 | ▼ | -0.03% |
| 2024-07-03 | 6961 | エンプラス | 75,528 | 0.77% | 8,330 | 8,490 | 8,170 | 8,490 | 99,000 | ▼ | -0.09% |
| 2024-07-05 | 6961 | エンプラス | 67,358 | 0.69% | 8,690 | 8,750 | 8,340 | 8,400 | 120,900 | ▼ | -0.08% |
| 2024-07-09 | 6961 | エンプラス | 57,258 | 0.58% | 8,330 | 8,550 | 8,330 | 8,480 | 76,300 | ▼ | -0.10% |
| 2024-07-10 | 6961 | エンプラス | 25,135 | 0.25% | 8,330 | 8,430 | 8,120 | 8,270 | 159,200 | ▼ | -0.32% |
| 2024-11-01 | 6961 | エンプラス | 51,703 | 0.53% | 6,040 | 6,050 | 5,940 | 5,940 | 225,700 | ▲ | 0.11% |
| 2024-11-05 | 6961 | エンプラス | 70,312 | 0.72% | 5,910 | 5,910 | 5,000 | 5,000 | 1,073,400 | ▲ | 0.18% |
| 2024-11-06 | 6961 | エンプラス | 31,714 | 0.32% | 5,190 | 5,620 | 5,180 | 5,550 | 656,900 | ▼ | -0.40% |
| 2024-11-13 | 6961 | エンプラス | 49,364 | 0.50% | 5,470 | 5,580 | 5,450 | 5,510 | 86,500 | ▲ | 0.09% |
| 2024-11-14 | 6961 | エンプラス | 48,662 | 0.49% | 5,600 | 5,630 | 5,370 | 5,390 | 95,100 | ▼ | -0.01% |
| 2024-12-13 | 6961 | エンプラス | 51,907 | 0.53% | 5,000 | 5,030 | 4,920 | 4,920 | 156,800 | ▲ | 0.11% |
| 2024-12-16 | 6961 | エンプラス | 41,701 | 0.42% | 4,975 | 5,160 | 4,945 | 5,100 | 143,700 | ▼ | -0.11% |
| 2024-12-18 | 6961 | エンプラス | 48,714 | 0.50% | 4,990 | 5,030 | 4,910 | 4,910 | 86,400 | ▲ | 0.08% |
| 2025-01-06 | 6961 | エンプラス | 42,865 | 0.44% | 4,915 | 4,945 | 4,865 | 4,935 | 91,900 | ▼ | -0.06% |
| 2025-01-14 | 6961 | エンプラス | 53,833 | 0.55% | 4,740 | 4,760 | 4,635 | 4,650 | 134,200 | ▲ | 0.06% |
| 2025-01-20 | 6961 | エンプラス | 44,191 | 0.45% | 4,690 | 4,950 | 4,665 | 4,935 | 123,300 | ▼ | -0.10% |
| 2025-01-27 | 6961 | エンプラス | 53,201 | 0.54% | 5,420 | 5,470 | 5,320 | 5,410 | 111,000 | ▲ | 0.14% |
| 2025-01-30 | 6961 | エンプラス | 48,344 | 0.49% | 5,230 | 5,380 | 5,200 | 5,340 | 109,000 | ▼ | -0.05% |
| 2025-01-30 | 6961 | エンプラス | 48,344 | 0.49% | 5,230 | 5,380 | 5,200 | 5,340 | 109,000 | ▼ | -0.05% |
| 2024-03-08 | 6962 | 大真空 | 175,913 | 0.48% | 797 | 825 | 796 | 822 | 290,100 | ▼ | -0.10% |
| 2024-06-21 | 6962 | 大真空 | 202,281 | 0.55% | 731 | 749 | 726 | 727 | 395,300 | ▲ | 0.18% |
| 2024-06-24 | 6962 | 大真空 | 245,689 | 0.67% | 727 | 730 | 713 | 718 | 344,600 | ▲ | 0.12% |
| 2024-06-25 | 6962 | 大真空 | 460,900 | 1.27% | 716 | 741 | 711 | 733 | 248,500 | ▲ | 0.60% |
| 2024-07-01 | 6962 | 大真空 | 486,888 | 1.34% | 711 | 716 | 703 | 708 | 155,900 | ▲ | 0.07% |
| 2024-07-09 | 6962 | 大真空 | 507,823 | 1.40% | 761 | 776 | 756 | 756 | 253,100 | ▲ | 0.05% |
| 2024-07-10 | 6962 | 大真空 | 494,838 | 1.36% | 752 | 756 | 743 | 753 | 153,500 | ▼ | -0.03% |
| 2024-07-22 | 6962 | 大真空 | 509,113 | 1.40% | 762 | 770 | 754 | 756 | 114,500 | ▲ | 0.03% |
| 2024-08-05 | 6962 | 大真空 | 455,336 | 1.25% | 618 | 624 | 562 | 562 | 493,000 | ▼ | -0.14% |
| 2024-08-06 | 6962 | 大真空 | 339,349 | 0.93% | 590 | 598 | 554 | 565 | 896,600 | ▼ | -0.31% |
| 2024-08-07 | 6962 | 大真空 | 207,455 | 0.57% | 556 | 608 | 554 | 592 | 668,100 | ▼ | -0.36% |
| 2024-08-14 | 6962 | 大真空 | 179,981 | 0.49% | 591 | 600 | 584 | 593 | 141,000 | ▼ | -0.07% |
| 2024-08-15 | 6962 | 大真空 | 188,406 | 0.52% | 591 | 605 | 591 | 599 | 109,500 | ▲ | 0.03% |
| 2024-08-16 | 6962 | 大真空 | 180,032 | 0.49% | 612 | 629 | 609 | 629 | 158,500 | ▼ | -0.03% |
| 2024-08-19 | 6962 | 大真空 | 190,036 | 0.52% | 619 | 632 | 611 | 615 | 154,200 | ▲ | 0.03% |
| 2024-09-05 | 6962 | 大真空 | 173,559 | 0.47% | 610 | 624 | 605 | 613 | 206,300 | ▼ | -0.05% |
| 2024-09-11 | 6962 | 大真空 | 186,665 | 0.51% | 590 | 593 | 567 | 569 | 267,700 | ▲ | 0.04% |
| 2024-09-25 | 6962 | 大真空 | 190,786 | 0.52% | 610 | 620 | 606 | 615 | 171,200 | ▲ | 0.04% |
| 2024-09-26 | 6962 | 大真空 | 236,390 | 0.65% | 621 | 626 | 616 | 626 | 216,700 | ▲ | 0.13% |
| 2024-09-27 | 6962 | 大真空 | 275,353 | 0.76% | 618 | 623 | 614 | 618 | 184,700 | ▲ | 0.10% |
| 2024-10-22 | 6962 | 大真空 | 290,641 | 0.80% | 614 | 614 | 597 | 597 | 158,700 | ▲ | 0.04% |
| 2024-10-28 | 6962 | 大真空 | 286,026 | 0.79% | 584 | 600 | 582 | 599 | 122,800 | ▼ | -0.01% |
| 2024-10-30 | 6962 | 大真空 | 210,590 | 0.58% | 602 | 610 | 598 | 606 | 632,100 | ▼ | -0.21% |
| 2024-11-01 | 6962 | 大真空 | 221,555 | 0.61% | 602 | 602 | 589 | 590 | 167,000 | ▲ | 0.03% |
| 2024-11-05 | 6962 | 大真空 | 216,013 | 0.59% | 608 | 618 | 595 | 614 | 301,000 | ▼ | -0.02% |
| 2024-11-06 | 6962 | 大真空 | 242,537 | 0.67% | 560 | 566 | 546 | 562 | 1,215,800 | ▲ | 0.08% |
| 2024-11-07 | 6962 | 大真空 | 214,947 | 0.59% | 564 | 570 | 559 | 560 | 444,800 | ▼ | -0.08% |
| 2024-11-08 | 6962 | 大真空 | 260,669 | 0.72% | 562 | 565 | 548 | 548 | 390,100 | ▲ | 0.13% |
| 2024-11-14 | 6962 | 大真空 | 289,655 | 0.80% | 539 | 540 | 526 | 526 | 235,700 | ▲ | 0.08% |
| 2024-11-15 | 6962 | 大真空 | 283,574 | 0.78% | 526 | 538 | 526 | 533 | 231,700 | ▼ | -0.02% |
| 2024-11-26 | 6962 | 大真空 | 305,228 | 0.84% | 530 | 530 | 519 | 523 | 234,600 | ▲ | 0.05% |
| 2024-12-23 | 6962 | 大真空 | 287,302 | 0.79% | 544 | 544 | 536 | 541 | 134,500 | ▼ | -0.04% |
| 2024-12-25 | 6962 | 大真空 | 297,067 | 0.82% | 552 | 558 | 548 | 558 | 182,500 | ▲ | 0.02% |
| 2024-12-26 | 6962 | 大真空 | 276,738 | 0.76% | 555 | 563 | 555 | 562 | 212,100 | ▼ | -0.05% |
| 2025-01-06 | 6962 | 大真空 | 296,591 | 0.81% | 569 | 569 | 558 | 558 | 162,000 | ▲ | 0.05% |
| 2025-01-07 | 6962 | 大真空 | 287,913 | 0.79% | 560 | 568 | 560 | 563 | 128,000 | ▼ | -0.02% |
| 2025-01-08 | 6962 | 大真空 | 302,124 | 0.83% | 562 | 566 | 557 | 558 | 92,300 | ▲ | 0.03% |
| 2025-01-10 | 6962 | 大真空 | 327,608 | 0.90% | 547 | 550 | 547 | 547 | 76,300 | ▲ | 0.07% |
| 2025-01-16 | 6962 | 大真空 | 294,440 | 0.81% | 562 | 583 | 558 | 574 | 1,255,400 | ▼ | -0.08% |
| 2025-01-17 | 6962 | 大真空 | 239,600 | 0.66% | 574 | 587 | 569 | 587 | 456,200 | ▼ | -0.15% |
| 2025-01-20 | 6962 | 大真空 | 189,724 | 0.52% | 583 | 602 | 575 | 599 | 409,200 | ▼ | -0.14% |
| 2025-01-21 | 6962 | 大真空 | 175,962 | 0.48% | 604 | 608 | 597 | 605 | 232,200 | ▼ | -0.04% |
| 2025-03-04 | 6962 | 大真空 | 189,178 | 0.52% | 575 | 577 | 567 | 572 | 177,200 | ▲ | 0.11% |
| 2025-03-18 | 6962 | 大真空 | 172,831 | 0.47% | 586 | 590 | 586 | 590 | 88,700 | ▼ | -0.05% |
| 2025-03-19 | 6962 | 大真空 | 181,841 | 0.50% | 588 | 598 | 586 | 594 | 83,600 | ▲ | 0.03% |
| 2025-03-24 | 6962 | 大真空 | 198,259 | 0.61% | 596 | 598 | 588 | 597 | 151,600 | ▲ | 0.10% |
| 2025-03-25 | 6962 | 大真空 | 190,763 | 0.59% | 599 | 602 | 596 | 600 | 106,800 | ▼ | -0.02% |
| 2025-03-27 | 6962 | 大真空 | 200,364 | 0.62% | 600 | 605 | 595 | 605 | 174,000 | ▲ | 0.03% |
| 2025-04-02 | 6962 | 大真空 | 182,291 | 0.56% | 561 | 561 | 550 | 555 | 121,400 | ▼ | -0.05% |
| 2025-04-03 | 6962 | 大真空 | 197,105 | 0.61% | 530 | 540 | 521 | 530 | 276,500 | ▲ | 0.04% |
| 2025-04-04 | 6962 | 大真空 | 230,722 | 0.71% | 516 | 520 | 492 | 500 | 529,700 | ▲ | 0.09% |
| 2025-04-11 | 6962 | 大真空 | 264,432 | 0.82% | 480 | 493 | 468 | 488 | 156,500 | ▲ | 0.10% |
| 2024-04-10 | 6963 | ローム | 2,231,310 | 0.54% | 2,268 | 2,311 | 2,259 | 2,300 | 8,277,100 | ▲ | 0.39% |
| 2024-04-16 | 6963 | ローム | 2,556,516 | 0.62% | 2,203 | 2,214 | 2,174 | 2,180 | 5,516,300 | ▲ | 0.07% |
| 2024-04-30 | 6963 | ローム | 3,391,587 | 0.82% | 2,308 | 2,313 | 2,279 | 2,295 | 3,949,000 | ▲ | 0.19% |
| 2024-05-01 | 6963 | ローム | 3,177,274 | 0.77% | 2,272 | 2,312 | 2,264 | 2,306 | 3,159,600 | ▼ | -0.04% |
| 2024-05-02 | 6963 | ローム | 3,863,988 | 0.93% | 2,280 | 2,282 | 2,229 | 2,246 | 4,739,500 | ▲ | 0.16% |
| 2024-05-09 | 6963 | ローム | 4,267,314 | 1.03% | 2,030 | 2,103 | 1,981 | 2,014 | 22,473,000 | ▲ | 0.09% |
| 2024-05-10 | 6963 | ローム | 3,806,603 | 0.92% | 2,021 | 2,067 | 2,016 | 2,044 | 9,037,800 | ▼ | -0.10% |
| 2024-05-13 | 6963 | ローム | 3,694,595 | 0.89% | 2,040 | 2,069 | 2,032 | 2,066 | 5,391,200 | ▼ | -0.03% |
| 2024-05-15 | 6963 | ローム | 3,709,636 | 0.90% | 2,105 | 2,138 | 2,105 | 2,119 | 5,124,000 | ▲ | 0.01% |
| 2024-05-16 | 6963 | ローム | 3,643,866 | 0.88% | 2,120 | 2,128 | 2,033 | 2,049 | 5,171,400 | ▼ | -0.02% |
| 2024-05-23 | 6963 | ローム | 3,135,843 | 0.76% | 2,024 | 2,032 | 2,010 | 2,024 | 4,498,300 | ▼ | -0.12% |
| 2024-05-27 | 6963 | ローム | 3,321,332 | 0.80% | 2,003 | 2,051 | 1,998 | 2,048 | 2,899,900 | ▲ | 0.04% |
| 2024-05-30 | 6963 | ローム | 3,109,082 | 0.75% | 1,980 | 2,010 | 1,968 | 2,004 | 4,377,300 | ▼ | -0.05% |
| 2024-06-04 | 6963 | ローム | 2,793,729 | 0.67% | 2,000 | 2,027 | 1,986 | 2,014 | 2,596,400 | ▼ | -0.07% |
| 2024-06-05 | 6963 | ローム | 2,360,263 | 0.57% | 2,017 | 2,047 | 2,007 | 2,022 | 2,692,400 | ▼ | -0.10% |
| 2024-06-06 | 6963 | ローム | 2,526,139 | 0.61% | 2,035 | 2,043 | 2,002 | 2,012 | 2,149,600 | ▲ | 0.04% |
| 2024-06-07 | 6963 | ローム | 2,385,028 | 0.57% | 2,020 | 2,038 | 2,002 | 2,021 | 2,849,100 | ▼ | -0.04% |
| 2024-06-17 | 6963 | ローム | 2,484,166 | 0.60% | 2,128 | 2,134 | 2,104 | 2,124 | 2,867,100 | ▲ | 0.03% |
| 2024-07-02 | 6963 | ローム | 2,383,894 | 0.59% | 2,138 | 2,139 | 2,111 | 2,119 | 2,345,100 | ▼ | -0.01% |
| 2024-07-04 | 6963 | ローム | 2,456,355 | 0.60% | 2,214 | 2,263 | 2,206 | 2,260 | 6,236,000 | ▲ | 0.01% |
| 2024-07-04 | 6963 | ローム | 2,456,355 | 0.60% | 2,214 | 2,263 | 2,206 | 2,260 | 6,236,000 | ▲ | 0.01% |
| 2024-07-05 | 6963 | ローム | 2,925,957 | 0.72% | 2,290 | 2,338 | 2,283 | 2,300 | 10,849,700 | ▲ | 0.12% |
| 2024-07-12 | 6963 | ローム | 2,816,812 | 0.69% | 2,285 | 2,321 | 2,273 | 2,313 | 3,343,900 | ▼ | -0.03% |
| 2024-07-16 | 6963 | ローム | 2,948,345 | 0.73% | 2,339 | 2,385 | 2,323 | 2,385 | 4,830,000 | ▲ | 0.04% |
| 2024-07-25 | 6963 | ローム | 2,703,163 | 0.66% | 2,073 | 2,085 | 1,979 | 1,981 | 10,887,600 | ▼ | -0.06% |
| 2024-08-05 | 6963 | ローム | 2,091,705 | 0.51% | 1,779 | 1,803 | 1,589 | 1,657 | 9,102,000 | ▼ | -0.15% |
| 2024-08-06 | 6963 | ローム | 1,900,033 | 0.47% | 1,760 | 1,786 | 1,590 | 1,673 | 14,768,900 | ▼ | -0.04% |
| 2024-09-13 | 6963 | ローム | 2,097,158 | 0.51% | 1,500 | 1,509 | 1,479 | 1,481 | 4,532,500 | ▲ | 0.07% |
| 2024-09-17 | 6963 | ローム | 1,773,879 | 0.43% | 1,499 | 1,515 | 1,479 | 1,497 | 5,412,300 | ▼ | -0.08% |
| 2024-10-03 | 6963 | ローム | 2,500,819 | 0.61% | 1,786 | 1,839 | 1,779 | 1,836 | 10,010,700 | ▲ | 0.20% |
| 2024-10-07 | 6963 | ローム | 3,178,473 | 0.78% | 1,867 | 1,886 | 1,834 | 1,851 | 6,303,600 | ▲ | 0.17% |
| 2024-10-09 | 6963 | ローム | 2,825,942 | 0.69% | 1,793 | 1,796 | 1,742 | 1,759 | 5,401,700 | ▼ | -0.09% |
| 2024-10-16 | 6963 | ローム | 2,995,310 | 0.74% | 1,682 | 1,750 | 1,682 | 1,734 | 4,612,600 | ▲ | 0.05% |
| 2024-10-17 | 6963 | ローム | 3,273,957 | 0.81% | 1,711 | 1,740 | 1,708 | 1,713 | 2,364,000 | ▲ | 0.07% |
| 2024-10-22 | 6963 | ローム | 3,150,866 | 0.78% | 1,696 | 1,696 | 1,646 | 1,648 | 3,327,200 | ▼ | -0.03% |
| 2024-10-23 | 6963 | ローム | 3,329,397 | 0.82% | 1,685 | 1,718 | 1,665 | 1,674 | 3,927,500 | ▲ | 0.03% |
| 2024-10-25 | 6963 | ローム | 3,870,341 | 0.95% | 1,693 | 1,695 | 1,659 | 1,686 | 2,833,500 | ▲ | 0.13% |
| 2024-10-29 | 6963 | ローム | 4,054,369 | 1.00% | 1,709 | 1,745 | 1,695 | 1,740 | 2,936,700 | ▲ | 0.05% |
| 2024-10-30 | 6963 | ローム | 3,954,763 | 0.97% | 1,742 | 1,770 | 1,730 | 1,747 | 5,125,700 | ▼ | -0.03% |
| 2024-11-01 | 6963 | ローム | 4,324,594 | 1.07% | 1,651 | 1,682 | 1,647 | 1,652 | 4,857,100 | ▲ | 0.10% |
| 2024-11-06 | 6963 | ローム | 4,595,595 | 1.13% | 1,670 | 1,726 | 1,660 | 1,703 | 5,512,900 | ▲ | 0.05% |
| 2024-11-07 | 6963 | ローム | 4,293,249 | 1.06% | 1,688 | 1,732 | 1,666 | 1,720 | 7,779,200 | ▼ | -0.06% |
| 2024-11-08 | 6963 | ローム | 3,634,964 | 0.90% | 1,540 | 1,620 | 1,494 | 1,564 | 14,908,400 | ▼ | -0.16% |
| 2024-11-11 | 6963 | ローム | 3,178,109 | 0.78% | 1,565 | 1,570 | 1,525 | 1,546 | 6,464,200 | ▼ | -0.12% |
| 2024-11-13 | 6963 | ローム | 2,711,903 | 0.67% | 1,529 | 1,535 | 1,504 | 1,504 | 3,949,900 | ▼ | -0.10% |
| 2024-11-15 | 6963 | ローム | 3,329,987 | 0.82% | 1,444 | 1,461 | 1,418 | 1,440 | 6,266,200 | ▲ | 0.14% |
| 2024-11-18 | 6963 | ローム | 4,061,886 | 1.00% | 1,413 | 1,450 | 1,412 | 1,449 | 4,989,500 | ▲ | 0.18% |
| 2024-11-25 | 6963 | ローム | 0 | 0.00% | 1,429 | 1,482 | 1,415 | 1,482 | 21,699,300 | ▼ | -1.00% |
| 2024-11-14 | 6965 | ホトニクス | 1,867,732 | 0.56% | 1,682 | 1,692 | 1,638 | 1,638 | 4,226,400 | ▲ | 0.14% |
| 2024-11-20 | 6965 | ホトニクス | 2,051,144 | 0.62% | 1,720 | 1,757 | 1,713 | 1,745 | 3,136,500 | ▲ | 0.05% |
| 2024-11-25 | 6965 | ホトニクス | 0 | 0.00% | 1,823 | 1,846 | 1,791 | 1,791 | 22,329,700 | ▼ | -0.62% |
| 2024-03-04 | 6976 | 太陽誘電 | 943,057 | 0.72% | 3,411 | 3,438 | 3,392 | 3,398 | 1,000,900 | ▲ | 0.04% |
| 2024-03-07 | 6976 | 太陽誘電 | 1,060,048 | 0.81% | 3,376 | 3,401 | 3,292 | 3,307 | 1,521,400 | ▲ | 0.09% |
| 2024-03-15 | 6976 | 太陽誘電 | 837,229 | 0.64% | 3,280 | 3,407 | 3,272 | 3,404 | 1,789,100 | ▼ | -0.17% |
| 2024-03-21 | 6976 | 太陽誘電 | 594,003 | 0.45% | 3,553 | 3,619 | 3,552 | 3,604 | 1,675,100 | ▼ | -0.19% |
| 2024-04-30 | 6976 | 太陽誘電 | 676,621 | 0.51% | 3,702 | 3,759 | 3,673 | 3,732 | 1,528,700 | ▲ | 0.04% |
| 2024-05-02 | 6976 | 太陽誘電 | 615,325 | 0.47% | 3,694 | 3,708 | 3,597 | 3,604 | 1,222,100 | ▼ | -0.04% |
| 2024-06-19 | 6976 | 太陽誘電 | 666,540 | 0.51% | 4,093 | 4,210 | 4,029 | 4,030 | 4,372,900 | ▲ | 0.21% |
| 2024-06-20 | 6976 | 太陽誘電 | 857,504 | 0.65% | 3,990 | 4,110 | 3,937 | 4,053 | 4,687,200 | ▲ | 0.14% |
| 2024-06-21 | 6976 | 太陽誘電 | 1,136,257 | 0.87% | 4,142 | 4,235 | 3,951 | 3,986 | 7,021,300 | ▲ | 0.21% |
| 2024-06-24 | 6976 | 太陽誘電 | 1,020,274 | 0.78% | 3,944 | 4,007 | 3,891 | 3,985 | 2,966,200 | ▼ | -0.08% |
| 2024-06-25 | 6976 | 太陽誘電 | 1,054,441 | 0.80% | 3,929 | 3,988 | 3,908 | 3,966 | 2,358,000 | ▲ | 0.02% |
| 2024-06-26 | 6976 | 太陽誘電 | 977,942 | 0.75% | 4,020 | 4,067 | 3,974 | 4,022 | 2,454,500 | ▼ | -0.05% |
| 2024-06-28 | 6976 | 太陽誘電 | 1,062,403 | 0.81% | 4,138 | 4,222 | 4,086 | 4,086 | 3,737,300 | ▲ | 0.06% |
| 2024-07-01 | 6976 | 太陽誘電 | 963,557 | 0.73% | 4,115 | 4,141 | 3,987 | 4,018 | 2,694,200 | ▼ | -0.08% |
| 2024-07-02 | 6976 | 太陽誘電 | 1,071,699 | 0.82% | 4,020 | 4,105 | 3,994 | 4,105 | 2,001,200 | ▲ | 0.08% |
| 2024-07-04 | 6976 | 太陽誘電 | 1,357,867 | 1.04% | 4,500 | 4,629 | 4,428 | 4,628 | 7,179,700 | ▲ | 0.22% |
| 2024-07-04 | 6976 | 太陽誘電 | 1,357,867 | 1.04% | 4,500 | 4,629 | 4,428 | 4,628 | 7,179,700 | ▲ | 0.22% |
| 2024-07-05 | 6976 | 太陽誘電 | 1,436,107 | 1.10% | 4,675 | 4,708 | 4,492 | 4,523 | 5,454,700 | ▲ | 0.06% |
| 2024-07-09 | 6976 | 太陽誘電 | 1,409,071 | 1.08% | 4,681 | 4,749 | 4,658 | 4,709 | 3,243,700 | ▼ | -0.02% |
| 2024-07-10 | 6976 | 太陽誘電 | 1,206,473 | 0.92% | 4,695 | 4,774 | 4,626 | 4,764 | 2,943,300 | ▼ | -0.16% |
| 2024-07-12 | 6976 | 太陽誘電 | 1,129,707 | 0.86% | 4,629 | 4,683 | 4,550 | 4,606 | 4,288,100 | ▼ | -0.06% |
| 2024-07-17 | 6976 | 太陽誘電 | 1,640,455 | 1.25% | 5,030 | 5,164 | 4,986 | 5,115 | 5,227,200 | ▲ | 0.39% |
| 2024-07-18 | 6976 | 太陽誘電 | 1,732,173 | 1.33% | 4,950 | 5,110 | 4,906 | 5,025 | 4,376,300 | ▲ | 0.08% |
| 2024-07-24 | 6976 | 太陽誘電 | 1,509,472 | 1.15% | 4,734 | 4,816 | 4,622 | 4,672 | 3,989,400 | ▼ | -0.18% |
| 2024-07-25 | 6976 | 太陽誘電 | 1,702,459 | 1.30% | 4,532 | 4,565 | 4,352 | 4,352 | 5,690,600 | ▲ | 0.15% |
| 2024-07-26 | 6976 | 太陽誘電 | 1,687,131 | 1.29% | 4,400 | 4,537 | 4,355 | 4,398 | 3,832,300 | ▼ | -0.01% |
| 2024-07-30 | 6976 | 太陽誘電 | 1,375,442 | 1.05% | 4,507 | 4,586 | 4,457 | 4,570 | 2,582,300 | ▼ | -0.24% |
| 2024-08-01 | 6976 | 太陽誘電 | 1,279,422 | 0.98% | 4,476 | 4,476 | 4,247 | 4,310 | 4,556,800 | ▼ | -0.07% |
| 2024-08-06 | 6976 | 太陽誘電 | 1,116,652 | 0.85% | 3,814 | 3,829 | 3,621 | 3,753 | 4,885,600 | ▼ | -0.13% |
| 2024-08-07 | 6976 | 太陽誘電 | 1,246,555 | 0.95% | 3,683 | 4,084 | 3,663 | 3,976 | 5,464,100 | ▲ | 0.09% |
| 2024-08-09 | 6976 | 太陽誘電 | 1,058,094 | 0.81% | 3,600 | 3,625 | 3,299 | 3,385 | 6,232,600 | ▼ | -0.13% |
| 2024-08-14 | 6976 | 太陽誘電 | 605,569 | 0.46% | 3,657 | 3,717 | 3,577 | 3,706 | 3,320,500 | ▼ | -0.35% |
| 2024-08-15 | 6976 | 太陽誘電 | 659,451 | 0.50% | 3,650 | 3,753 | 3,648 | 3,661 | 2,263,500 | ▲ | 0.03% |
| 2024-08-16 | 6976 | 太陽誘電 | 834,781 | 0.64% | 3,801 | 3,910 | 3,780 | 3,867 | 3,455,100 | ▲ | 0.14% |
| 2024-08-19 | 6976 | 太陽誘電 | 918,520 | 0.70% | 3,800 | 3,841 | 3,677 | 3,698 | 2,996,200 | ▲ | 0.05% |
| 2024-08-20 | 6976 | 太陽誘電 | 815,238 | 0.62% | 3,768 | 3,787 | 3,677 | 3,727 | 2,453,900 | ▼ | -0.07% |
| 2024-08-21 | 6976 | 太陽誘電 | 1,018,425 | 0.78% | 3,607 | 3,679 | 3,607 | 3,625 | 2,540,800 | ▲ | 0.16% |
| 2024-08-23 | 6976 | 太陽誘電 | 908,826 | 0.69% | 3,630 | 3,684 | 3,587 | 3,674 | 2,098,400 | ▼ | -0.09% |
| 2024-08-29 | 6976 | 太陽誘電 | 812,541 | 0.62% | 3,362 | 3,530 | 3,345 | 3,503 | 4,035,600 | ▲ | 0.04% |
| 2024-08-30 | 6976 | 太陽誘電 | 691,399 | 0.53% | 3,546 | 3,665 | 3,545 | 3,596 | 3,770,200 | ▼ | -0.08% |
| 2024-09-03 | 6976 | 太陽誘電 | 805,632 | 0.61% | 3,580 | 3,596 | 3,540 | 3,573 | 1,759,700 | ▲ | 0.07% |
| 2024-09-09 | 6976 | 太陽誘電 | 749,458 | 0.57% | 3,040 | 3,129 | 3,026 | 3,112 | 3,418,600 | ▼ | -0.04% |
| 2024-09-10 | 6976 | 太陽誘電 | 595,963 | 0.45% | 3,129 | 3,143 | 2,975 | 2,985 | 4,752,000 | ▼ | -0.11% |
| 2024-09-17 | 6976 | 太陽誘電 | 617,376 | 0.47% | 2,824 | 2,843 | 2,741 | 2,790 | 5,058,100 | ▼ | -0.06% |
| 2024-10-25 | 6976 | 太陽誘電 | 725,002 | 0.55% | 2,746 | 2,772 | 2,687 | 2,698 | 2,876,800 | ▲ | 0.25% |
| 2024-10-28 | 6976 | 太陽誘電 | 609,660 | 0.46% | 2,700 | 2,794 | 2,685 | 2,771 | 2,019,900 | ▼ | -0.09% |
| 2024-10-29 | 6976 | 太陽誘電 | 737,366 | 0.56% | 2,745 | 2,785 | 2,740 | 2,776 | 1,284,900 | ▲ | 0.10% |
| 2024-10-30 | 6976 | 太陽誘電 | 411,616 | 0.31% | 2,786 | 2,812 | 2,737 | 2,747 | 3,875,800 | ▼ | -0.25% |
| 2025-03-24 | 6976 | 太陽誘電 | 770,475 | 0.59% | 2,570 | 2,640 | 2,518 | 2,628 | 2,726,000 | ▲ | 0.28% |
| 2025-03-27 | 6976 | 太陽誘電 | 1,200,240 | 0.92% | 2,641 | 2,644 | 2,557 | 2,566 | 2,338,400 | ▲ | 0.33% |
| 2025-03-28 | 6976 | 太陽誘電 | 1,331,765 | 1.02% | 2,501 | 2,532 | 2,494 | 2,512 | 1,568,600 | ▲ | 0.09% |
| 2025-03-31 | 6976 | 太陽誘電 | 1,486,014 | 1.14% | 2,440 | 2,512 | 2,415 | 2,467 | 2,656,900 | ▲ | 0.11% |
| 2025-04-01 | 6976 | 太陽誘電 | 1,242,380 | 0.95% | 2,491 | 2,539 | 2,437 | 2,442 | 1,651,100 | ▼ | -0.18% |
| 2025-04-04 | 6976 | 太陽誘電 | 880,417 | 0.67% | 2,226 | 2,235 | 2,038 | 2,097 | 4,911,000 | ▼ | -0.27% |
| 2025-04-07 | 6976 | 太陽誘電 | 570,633 | 0.43% | 1,840 | 1,875 | 1,782 | 1,794 | 4,898,500 | ▼ | -0.24% |
| 2025-04-08 | 6976 | 太陽誘電 | 721,467 | 0.55% | 1,949 | 2,038 | 1,909 | 1,933 | 4,211,100 | ▲ | 0.12% |
| 2025-04-09 | 6976 | 太陽誘電 | 526,425 | 0.40% | 1,839 | 1,841 | 1,740 | 1,765 | 3,735,000 | ▼ | -0.15% |
| 2024-05-27 | 6993 | 大黒屋 | 630,900 | 0.52% | 33 | 40 | 33 | 38 | 13,154,700 | ▲ | 0.08% |
| 2024-05-31 | 6993 | 大黒屋 | 749,600 | 0.62% | 33 | 34 | 32 | 33 | 3,095,400 | ▲ | 0.09% |
| 2024-06-04 | 6993 | 大黒屋 | 702,100 | 0.58% | 32 | 33 | 31 | 32 | 2,155,600 | ▼ | -0.04% |
| 2024-06-06 | 6993 | 大黒屋 | 564,900 | 0.46% | 31 | 33 | 31 | 31 | 2,540,200 | ▼ | -0.11% |
| 2024-06-14 | 6993 | 大黒屋 | 654,200 | 0.54% | 31 | 32 | 30 | 31 | 3,774,400 | ▲ | 0.08% |
| 2024-06-20 | 6993 | 大黒屋 | 737,000 | 0.61% | 30 | 31 | 29 | 30 | 2,131,900 | ▲ | 0.06% |
| 2024-07-01 | 6993 | 大黒屋 | 688,400 | 0.57% | 31 | 34 | 31 | 34 | 35,488,700 | ▼ | -0.04% |
| 2024-07-03 | 6993 | 大黒屋 | 742,800 | 0.61% | 35 | 53 | 35 | 51 | 197,411,000 | ▲ | 0.04% |
| 2024-07-04 | 6993 | 大黒屋 | 0 | 0.00% | 50 | 55 | 47 | 49 | 78,448,300 | ▼ | -0.61% |
| 2024-07-04 | 6993 | 大黒屋 | 0 | 0.00% | 50 | 55 | 47 | 49 | 78,448,300 | ▼ | -0.61% |
| 2025-02-04 | 6993 | 大黒屋 | 955,800 | 0.58% | 24 | 24 | 22 | 23 | 97,530,000 | ▲ | 0.57% |
| 2025-02-04 | 6993 | 大黒屋 | 955,800 | 0.58% | 24 | 24 | 22 | 23 | 97,530,000 | ▲ | 0.57% |
| 2025-02-06 | 6993 | 大黒屋 | 598,300 | 0.36% | 23 | 24 | 23 | 23 | 87,585,600 | ▼ | -0.21% |
| 2025-02-06 | 6993 | 大黒屋 | 598,300 | 0.36% | 23 | 24 | 23 | 23 | 87,585,600 | ▼ | -0.21% |
| 2025-02-13 | 6993 | 大黒屋 | 928,400 | 0.57% | 24 | 24 | 23 | 24 | 76,513,000 | ▲ | 0.15% |
| 2025-02-17 | 6993 | 大黒屋 | 497,600 | 0.30% | 24 | 25 | 24 | 24 | 65,504,400 | ▼ | -0.26% |
| 2025-02-27 | 6993 | 大黒屋 | 830,100 | 0.50% | 22 | 22 | 21 | 22 | 50,784,200 | ▲ | 0.07% |
| 2025-02-28 | 6993 | 大黒屋 | 1,107,500 | 0.67% | 22 | 23 | 21 | 22 | 56,061,300 | ▲ | 0.17% |
| 2025-03-03 | 6993 | 大黒屋 | 942,600 | 0.57% | 22 | 23 | 21 | 22 | 63,306,300 | ▼ | -0.10% |
| 2025-03-04 | 6993 | 大黒屋 | 498,600 | 0.30% | 24 | 24 | 21 | 21 | 65,550,200 | ▼ | -0.26% |
| 2024-03-01 | 6996 | ニチコン | 614,435 | 0.78% | 1,233 | 1,244 | 1,231 | 1,234 | 242,900 | ▼ | -0.09% |
| 2024-03-06 | 6996 | ニチコン | 627,735 | 0.80% | 1,234 | 1,265 | 1,233 | 1,263 | 397,100 | ▲ | 0.02% |
| 2024-03-12 | 6996 | ニチコン | 509,135 | 0.65% | 1,238 | 1,265 | 1,222 | 1,261 | 439,500 | ▼ | -0.15% |
| 2024-04-05 | 6996 | ニチコン | 464,635 | 0.59% | 1,264 | 1,282 | 1,257 | 1,268 | 302,900 | ▼ | -0.06% |
| 2024-04-09 | 6996 | ニチコン | 478,035 | 0.61% | 1,300 | 1,302 | 1,280 | 1,288 | 292,300 | ▲ | 0.02% |
| 2024-04-10 | 6996 | ニチコン | 360,735 | 0.46% | 1,288 | 1,316 | 1,288 | 1,316 | 532,700 | ▼ | -0.14% |
| 2024-04-17 | 6996 | ニチコン | 531,935 | 0.68% | 1,305 | 1,311 | 1,284 | 1,292 | 479,500 | ▲ | 0.22% |
| 2024-04-19 | 6996 | ニチコン | 556,635 | 0.71% | 1,293 | 1,297 | 1,265 | 1,282 | 303,300 | ▲ | 0.02% |
| 2024-04-22 | 6996 | ニチコン | 539,735 | 0.69% | 1,293 | 1,304 | 1,281 | 1,286 | 355,900 | ▼ | -0.02% |
| 2024-04-25 | 6996 | ニチコン | 551,335 | 0.70% | 1,307 | 1,320 | 1,302 | 1,302 | 256,200 | ▲ | 0.01% |
| 2024-05-10 | 6996 | ニチコン | 673,935 | 0.86% | 1,246 | 1,270 | 1,241 | 1,246 | 1,409,600 | ▲ | 0.16% |
| 2024-05-15 | 6996 | ニチコン | 587,335 | 0.75% | 1,234 | 1,245 | 1,228 | 1,243 | 253,100 | ▼ | -0.10% |
| 2024-05-23 | 6996 | ニチコン | 492,135 | 0.63% | 1,210 | 1,229 | 1,207 | 1,217 | 328,100 | ▼ | -0.12% |
| 2024-05-27 | 6996 | ニチコン | 431,735 | 0.55% | 1,195 | 1,211 | 1,191 | 1,208 | 264,900 | ▼ | -0.07% |
| 2024-05-30 | 6996 | ニチコン | 293,535 | 0.37% | 1,129 | 1,130 | 1,111 | 1,126 | 730,000 | ▼ | -0.18% |
| 2024-11-06 | 6996 | ニチコン | 474,135 | 0.60% | 1,002 | 1,029 | 1,002 | 1,012 | 472,300 | ▲ | 0.20% |
| 2024-11-07 | 6996 | ニチコン | 169,135 | 0.21% | 1,120 | 1,158 | 1,110 | 1,139 | 1,727,800 | ▼ | -0.39% |
| 2024-05-01 | 6997 | 日ケミコン | 111,288 | 0.50% | 1,598 | 1,606 | 1,579 | 1,595 | 171,200 | ▲ | 0.02% |
| 2024-05-13 | 6997 | 日ケミコン | 95,066 | 0.43% | 1,658 | 1,735 | 1,597 | 1,645 | 398,900 | ▼ | -0.07% |
| 2024-09-25 | 6997 | 日ケミコン | 123,085 | 0.56% | 1,030 | 1,049 | 1,020 | 1,037 | 370,200 | ▲ | 0.33% |
| 2024-09-30 | 6997 | 日ケミコン | 145,390 | 0.66% | 1,038 | 1,060 | 1,038 | 1,045 | 236,000 | ▲ | 0.09% |
| 2024-10-01 | 6997 | 日ケミコン | 105,793 | 0.48% | 1,061 | 1,081 | 1,053 | 1,068 | 298,600 | ▼ | -0.18% |
| 2024-10-02 | 6997 | 日ケミコン | 123,299 | 0.56% | 1,051 | 1,056 | 1,036 | 1,039 | 186,300 | ▲ | 0.08% |
| 2024-10-03 | 6997 | 日ケミコン | 108,211 | 0.49% | 1,067 | 1,083 | 1,055 | 1,076 | 193,800 | ▼ | -0.07% |
| 2024-10-08 | 6997 | 日ケミコン | 121,123 | 0.55% | 1,061 | 1,061 | 1,036 | 1,041 | 200,700 | ▲ | 0.06% |
| 2024-10-09 | 6997 | 日ケミコン | 0 | 0.00% | 1,050 | 1,111 | 1,047 | 1,084 | 469,200 | ▼ | -0.55% |
| 2025-02-12 | 6997 | 日ケミコン | 153,663 | 0.70% | 914 | 929 | 883 | 895 | 1,205,600 | ▲ | 0.52% |
| 2025-02-12 | 6997 | 日ケミコン | 153,663 | 0.70% | 914 | 929 | 883 | 895 | 1,205,600 | ▲ | 0.52% |
| 2025-02-13 | 6997 | 日ケミコン | 141,156 | 0.64% | 903 | 951 | 895 | 947 | 590,200 | ▼ | -0.05% |
| 2025-02-17 | 6997 | 日ケミコン | 121,988 | 0.55% | 920 | 925 | 903 | 908 | 162,300 | ▼ | -0.08% |
| 2025-02-18 | 6997 | 日ケミコン | 276,268 | 1.25% | 909 | 914 | 895 | 898 | 135,000 | ▲ | 0.70% |
| 2025-02-19 | 6997 | 日ケミコン | 249,359 | 1.13% | 897 | 910 | 885 | 895 | 357,800 | ▼ | -0.12% |
| 2025-02-20 | 6997 | 日ケミコン | 240,162 | 1.09% | 903 | 956 | 902 | 939 | 480,000 | ▼ | -0.03% |
| 2025-02-21 | 6997 | 日ケミコン | 251,637 | 1.14% | 929 | 938 | 909 | 909 | 252,300 | ▲ | 0.04% |
| 2025-02-25 | 6997 | 日ケミコン | 281,286 | 1.28% | 899 | 916 | 891 | 891 | 184,000 | ▲ | 0.14% |
| 2025-02-26 | 6997 | 日ケミコン | 327,276 | 1.49% | 887 | 887 | 863 | 877 | 337,600 | ▲ | 0.20% |
| 2025-02-27 | 6997 | 日ケミコン | 295,978 | 1.34% | 885 | 922 | 885 | 913 | 257,300 | ▼ | -0.14% |
| 2025-02-28 | 6997 | 日ケミコン | 313,379 | 1.42% | 892 | 895 | 873 | 875 | 331,400 | ▲ | 0.07% |
| 2025-03-03 | 6997 | 日ケミコン | 378,487 | 1.72% | 871 | 871 | 840 | 840 | 525,900 | ▲ | 0.30% |
| 2025-03-05 | 6997 | 日ケミコン | 361,178 | 1.64% | 833 | 850 | 826 | 845 | 292,900 | ▼ | -0.08% |
| 2025-03-06 | 6997 | 日ケミコン | 265,183 | 1.20% | 845 | 869 | 843 | 869 | 310,100 | ▼ | -0.43% |
| 2025-03-07 | 6997 | 日ケミコン | 50,386 | 0.22% | 858 | 934 | 856 | 929 | 653,000 | ▼ | -0.98% |
| 2025-03-18 | 6997 | 日ケミコン | 208,591 | 0.95% | 947 | 957 | 927 | 927 | 419,600 | ▲ | 0.73% |
| 2025-03-19 | 6997 | 日ケミコン | 237,992 | 1.08% | 934 | 942 | 919 | 920 | 195,000 | ▲ | 0.13% |
| 2025-03-21 | 6997 | 日ケミコン | 250,093 | 1.13% | 923 | 938 | 921 | 921 | 217,000 | ▲ | 0.04% |
| 2025-03-24 | 6997 | 日ケミコン | 277,856 | 1.26% | 921 | 923 | 907 | 909 | 147,600 | ▲ | 0.13% |
| 2025-03-27 | 6997 | 日ケミコン | 309,856 | 1.41% | 943 | 964 | 936 | 960 | 200,400 | ▲ | 0.14% |
| 2025-04-03 | 6997 | 日ケミコン | 269,653 | 1.22% | 859 | 877 | 848 | 877 | 294,400 | ▼ | -0.18% |
| 2025-04-04 | 6997 | 日ケミコン | 234,653 | 1.06% | 846 | 846 | 795 | 814 | 360,500 | ▼ | -0.15% |
| 2024-03-01 | 7003 | 三井Ｅ＆Ｓ | 1,822,598 | 1.76% | 1,847 | 1,897 | 1,741 | 1,803 | 40,182,000 | ▲ | 0.54% |
| 2024-03-04 | 7003 | 三井Ｅ＆Ｓ | 1,658,554 | 1.60% | 1,800 | 2,006 | 1,775 | 1,990 | 54,271,500 | ▼ | -0.15% |
| 2024-03-05 | 7003 | 三井Ｅ＆Ｓ | 1,581,110 | 1.53% | 2,130 | 2,390 | 2,041 | 2,390 | 33,272,700 | ▼ | -0.07% |
| 2024-03-06 | 7003 | 三井Ｅ＆Ｓ | 1,714,411 | 1.66% | 2,303 | 2,890 | 2,260 | 2,596 | 111,159,000 | ▲ | 0.12% |
| 2024-03-08 | 7003 | 三井Ｅ＆Ｓ | 1,618,794 | 1.57% | 2,601 | 2,898 | 2,505 | 2,553 | 102,270,000 | ▼ | -0.08% |
| 2024-03-11 | 7003 | 三井Ｅ＆Ｓ | 1,662,188 | 1.61% | 2,403 | 2,453 | 2,053 | 2,053 | 62,711,200 | ▲ | 0.04% |
| 2024-03-12 | 7003 | 三井Ｅ＆Ｓ | 1,191,605 | 1.15% | 1,913 | 2,155 | 1,800 | 1,981 | 101,359,000 | ▼ | -0.46% |
| 2024-03-13 | 7003 | 三井Ｅ＆Ｓ | 1,579,054 | 1.53% | 2,005 | 2,036 | 1,752 | 1,931 | 43,397,700 | ▲ | 0.38% |
| 2024-03-14 | 7003 | 三井Ｅ＆Ｓ | 1,868,427 | 1.81% | 1,911 | 1,989 | 1,800 | 1,827 | 29,430,500 | ▲ | 0.28% |
| 2024-03-15 | 7003 | 三井Ｅ＆Ｓ | 1,974,888 | 1.91% | 1,787 | 1,849 | 1,726 | 1,789 | 29,719,400 | ▲ | 0.09% |
| 2024-03-18 | 7003 | 三井Ｅ＆Ｓ | 1,785,509 | 1.73% | 1,758 | 1,943 | 1,750 | 1,941 | 25,671,400 | ▼ | -0.17% |
| 2024-03-19 | 7003 | 三井Ｅ＆Ｓ | 1,913,364 | 1.85% | 1,901 | 1,930 | 1,783 | 1,911 | 24,395,500 | ▲ | 0.12% |
| 2024-03-21 | 7003 | 三井Ｅ＆Ｓ | 1,310,006 | 1.27% | 1,978 | 2,023 | 1,885 | 1,967 | 24,217,900 | ▼ | -0.58% |
| 2024-03-22 | 7003 | 三井Ｅ＆Ｓ | 1,588,718 | 1.54% | 2,024 | 2,056 | 1,883 | 1,905 | 15,210,800 | ▲ | 0.27% |
| 2024-03-25 | 7003 | 三井Ｅ＆Ｓ | 1,488,005 | 1.44% | 1,907 | 2,000 | 1,905 | 1,936 | 15,453,400 | ▼ | -0.10% |
| 2024-03-26 | 7003 | 三井Ｅ＆Ｓ | 1,329,396 | 1.28% | 1,960 | 2,133 | 1,934 | 2,133 | 30,432,300 | ▼ | -0.15% |
| 2024-03-27 | 7003 | 三井Ｅ＆Ｓ | 1,677,641 | 1.62% | 2,085 | 2,105 | 1,952 | 1,968 | 25,671,100 | ▲ | 0.34% |
| 2024-03-28 | 7003 | 三井Ｅ＆Ｓ | 1,830,332 | 1.77% | 1,968 | 2,015 | 1,834 | 1,903 | 27,397,400 | ▲ | 0.14% |
| 2024-03-29 | 7003 | 三井Ｅ＆Ｓ | 1,620,776 | 1.57% | 1,920 | 1,927 | 1,825 | 1,915 | 19,529,200 | ▼ | -0.19% |
| 2024-04-01 | 7003 | 三井Ｅ＆Ｓ | 1,887,733 | 1.83% | 2,030 | 2,130 | 1,927 | 1,951 | 31,455,800 | ▲ | 0.26% |
| 2024-04-02 | 7003 | 三井Ｅ＆Ｓ | 2,439,912 | 2.36% | 1,900 | 1,930 | 1,780 | 1,780 | 25,075,700 | ▲ | 0.52% |
| 2024-04-03 | 7003 | 三井Ｅ＆Ｓ | 1,803,648 | 1.74% | 1,717 | 1,749 | 1,648 | 1,666 | 33,677,200 | ▼ | -0.61% |
| 2024-04-04 | 7003 | 三井Ｅ＆Ｓ | 1,689,015 | 1.63% | 1,686 | 1,718 | 1,604 | 1,656 | 29,088,400 | ▼ | -0.11% |
| 2024-04-05 | 7003 | 三井Ｅ＆Ｓ | 1,032,463 | 1.00% | 1,613 | 1,704 | 1,605 | 1,695 | 24,506,600 | ▼ | -0.62% |
| 2024-04-08 | 7003 | 三井Ｅ＆Ｓ | 1,160,204 | 1.12% | 1,720 | 1,800 | 1,680 | 1,797 | 29,645,100 | ▲ | 0.12% |
| 2024-04-09 | 7003 | 三井Ｅ＆Ｓ | 1,120,927 | 1.08% | 1,757 | 1,820 | 1,718 | 1,805 | 29,985,900 | ▼ | -0.04% |
| 2024-04-10 | 7003 | 三井Ｅ＆Ｓ | 1,451,634 | 1.40% | 1,840 | 1,912 | 1,815 | 1,834 | 36,576,300 | ▲ | 0.31% |
| 2024-04-12 | 7003 | 三井Ｅ＆Ｓ | 2,221,832 | 2.15% | 1,836 | 1,839 | 1,718 | 1,726 | 47,875,300 | ▲ | 0.75% |
| 2024-04-15 | 7003 | 三井Ｅ＆Ｓ | 1,803,845 | 1.74% | 1,685 | 1,785 | 1,681 | 1,771 | 28,305,000 | ▼ | -0.40% |
| 2024-04-16 | 7003 | 三井Ｅ＆Ｓ | 2,235,600 | 2.16% | 1,740 | 1,793 | 1,666 | 1,693 | 33,584,400 | ▲ | 0.42% |
| 2024-04-17 | 7003 | 三井Ｅ＆Ｓ | 2,628,038 | 2.54% | 1,710 | 1,718 | 1,628 | 1,629 | 30,044,500 | ▲ | 0.37% |
| 2024-04-18 | 7003 | 三井Ｅ＆Ｓ | 2,267,010 | 2.19% | 1,579 | 1,658 | 1,570 | 1,617 | 22,857,900 | ▼ | -0.35% |
| 2024-04-19 | 7003 | 三井Ｅ＆Ｓ | 2,044,570 | 1.98% | 1,620 | 1,632 | 1,522 | 1,560 | 26,267,700 | ▼ | -0.20% |
| 2024-04-23 | 7003 | 三井Ｅ＆Ｓ | 1,619,946 | 1.57% | 1,610 | 1,644 | 1,565 | 1,627 | 26,529,400 | ▼ | -0.40% |
| 2024-04-24 | 7003 | 三井Ｅ＆Ｓ | 1,107,434 | 1.07% | 1,630 | 1,707 | 1,551 | 1,661 | 57,667,600 | ▼ | -0.50% |
| 2024-04-25 | 7003 | 三井Ｅ＆Ｓ | 1,456,775 | 1.41% | 1,632 | 1,665 | 1,540 | 1,560 | 25,243,500 | ▲ | 0.33% |
| 2024-04-26 | 7003 | 三井Ｅ＆Ｓ | 921,088 | 0.89% | 1,560 | 1,697 | 1,531 | 1,692 | 35,070,000 | ▼ | -0.51% |
| 2024-04-30 | 7003 | 三井Ｅ＆Ｓ | 785,862 | 0.76% | 1,675 | 1,724 | 1,634 | 1,714 | 26,879,400 | ▼ | -0.13% |
| 2024-05-01 | 7003 | 三井Ｅ＆Ｓ | 897,886 | 0.87% | 1,690 | 1,744 | 1,661 | 1,702 | 25,147,300 | ▲ | 0.10% |
| 2024-05-02 | 7003 | 三井Ｅ＆Ｓ | 1,365,984 | 1.32% | 1,715 | 1,728 | 1,626 | 1,638 | 29,188,900 | ▲ | 0.45% |
| 2024-05-07 | 7003 | 三井Ｅ＆Ｓ | 1,753,414 | 1.70% | 1,667 | 1,683 | 1,617 | 1,623 | 21,671,800 | ▲ | 0.37% |
| 2024-05-08 | 7003 | 三井Ｅ＆Ｓ | 1,456,584 | 1.41% | 1,611 | 1,638 | 1,585 | 1,601 | 16,295,900 | ▼ | -0.29% |
| 2024-05-09 | 7003 | 三井Ｅ＆Ｓ | 1,598,170 | 1.55% | 1,617 | 1,649 | 1,533 | 1,582 | 25,017,600 | ▲ | 0.14% |
| 2024-05-10 | 7003 | 三井Ｅ＆Ｓ | 889,541 | 0.86% | 1,574 | 1,709 | 1,570 | 1,705 | 26,547,800 | ▼ | -0.69% |
| 2024-05-13 | 7003 | 三井Ｅ＆Ｓ | 1,287,667 | 1.24% | 1,685 | 1,707 | 1,645 | 1,696 | 16,957,800 | ▲ | 0.38% |
| 2024-05-14 | 7003 | 三井Ｅ＆Ｓ | 1,623,823 | 1.57% | 1,725 | 1,749 | 1,645 | 1,681 | 27,964,200 | ▲ | 0.33% |
| 2024-05-15 | 7003 | 三井Ｅ＆Ｓ | 1,724,190 | 1.67% | 1,761 | 1,868 | 1,523 | 1,536 | 59,831,300 | ▲ | 0.09% |
| 2024-05-16 | 7003 | 三井Ｅ＆Ｓ | 1,514,556 | 1.46% | 1,536 | 1,537 | 1,361 | 1,447 | 57,889,700 | ▼ | -0.20% |
| 2024-05-17 | 7003 | 三井Ｅ＆Ｓ | 1,270,045 | 1.23% | 1,455 | 1,543 | 1,432 | 1,534 | 28,277,400 | ▼ | -0.23% |
| 2024-05-20 | 7003 | 三井Ｅ＆Ｓ | 854,256 | 0.82% | 1,534 | 1,617 | 1,515 | 1,582 | 29,643,600 | ▼ | -0.41% |
| 2024-05-21 | 7003 | 三井Ｅ＆Ｓ | 1,127,142 | 1.09% | 1,586 | 1,611 | 1,546 | 1,550 | 18,462,000 | ▲ | 0.27% |
| 2024-05-22 | 7003 | 三井Ｅ＆Ｓ | 1,300,557 | 1.26% | 1,533 | 1,544 | 1,481 | 1,501 | 14,211,000 | ▲ | 0.16% |
| 2024-05-23 | 7003 | 三井Ｅ＆Ｓ | 1,417,745 | 1.37% | 1,523 | 1,530 | 1,421 | 1,433 | 19,863,700 | ▲ | 0.11% |
| 2024-05-24 | 7003 | 三井Ｅ＆Ｓ | 1,138,890 | 1.10% | 1,403 | 1,450 | 1,400 | 1,416 | 14,045,600 | ▼ | -0.27% |
| 2024-05-27 | 7003 | 三井Ｅ＆Ｓ | 1,019,620 | 0.98% | 1,412 | 1,438 | 1,392 | 1,422 | 8,759,900 | ▼ | -0.12% |
| 2024-05-28 | 7003 | 三井Ｅ＆Ｓ | 1,066,935 | 1.03% | 1,435 | 1,458 | 1,420 | 1,435 | 11,011,800 | ▲ | 0.05% |
| 2024-05-29 | 7003 | 三井Ｅ＆Ｓ | 1,165,390 | 1.13% | 1,426 | 1,465 | 1,380 | 1,385 | 10,118,600 | ▲ | 0.09% |
| 2024-05-31 | 7003 | 三井Ｅ＆Ｓ | 1,120,688 | 1.08% | 1,388 | 1,480 | 1,377 | 1,470 | 14,402,900 | ▼ | -0.04% |
| 2024-06-03 | 7003 | 三井Ｅ＆Ｓ | 921,992 | 0.89% | 1,466 | 1,534 | 1,455 | 1,534 | 12,575,000 | ▼ | -0.19% |
| 2024-06-04 | 7003 | 三井Ｅ＆Ｓ | 1,248,716 | 1.21% | 1,512 | 1,544 | 1,463 | 1,482 | 10,430,800 | ▲ | 0.31% |
| 2024-06-11 | 7003 | 三井Ｅ＆Ｓ | 1,137,842 | 1.10% | 1,508 | 1,531 | 1,460 | 1,467 | 9,127,000 | ▼ | -0.10% |
| 2024-06-13 | 7003 | 三井Ｅ＆Ｓ | 1,258,146 | 1.22% | 1,453 | 1,472 | 1,432 | 1,438 | 4,246,300 | ▲ | 0.11% |
| 2024-06-14 | 7003 | 三井Ｅ＆Ｓ | 1,087,153 | 1.05% | 1,431 | 1,472 | 1,426 | 1,460 | 3,804,100 | ▼ | -0.16% |
| 2024-06-17 | 7003 | 三井Ｅ＆Ｓ | 1,321,416 | 1.28% | 1,430 | 1,435 | 1,355 | 1,373 | 7,397,100 | ▲ | 0.23% |
| 2024-06-18 | 7003 | 三井Ｅ＆Ｓ | 1,166,338 | 1.13% | 1,388 | 1,392 | 1,335 | 1,362 | 5,471,000 | ▼ | -0.15% |
| 2024-06-19 | 7003 | 三井Ｅ＆Ｓ | 710,791 | 0.68% | 1,385 | 1,430 | 1,350 | 1,430 | 7,674,500 | ▼ | -0.44% |
| 2024-06-20 | 7003 | 三井Ｅ＆Ｓ | 824,943 | 0.80% | 1,414 | 1,444 | 1,390 | 1,410 | 5,352,900 | ▲ | 0.12% |
| 2024-06-21 | 7003 | 三井Ｅ＆Ｓ | 784,189 | 0.76% | 1,430 | 1,430 | 1,391 | 1,406 | 4,512,700 | ▼ | -0.04% |
| 2024-06-24 | 7003 | 三井Ｅ＆Ｓ | 710,015 | 0.68% | 1,394 | 1,466 | 1,392 | 1,414 | 7,044,000 | ▼ | -0.07% |
| 2024-06-25 | 7003 | 三井Ｅ＆Ｓ | 594,714 | 0.57% | 1,424 | 1,453 | 1,412 | 1,449 | 5,953,500 | ▼ | -0.11% |
| 2024-06-28 | 7003 | 三井Ｅ＆Ｓ | 176,135 | 0.17% | 1,410 | 1,470 | 1,397 | 1,456 | 10,835,800 | ▼ | -0.39% |
| 2024-07-08 | 7003 | 三井Ｅ＆Ｓ | 541,987 | 0.52% | 1,450 | 1,469 | 1,407 | 1,445 | 7,944,900 | ▲ | 0.15% |
| 2024-07-11 | 7003 | 三井Ｅ＆Ｓ | 250,809 | 0.24% | 1,425 | 1,480 | 1,396 | 1,475 | 7,929,100 | ▼ | -0.28% |
| 2024-08-08 | 7003 | 三井Ｅ＆Ｓ | 700,726 | 0.67% | 1,074 | 1,174 | 1,017 | 1,100 | 22,887,500 | ▲ | 0.67% |
| 2024-08-09 | 7003 | 三井Ｅ＆Ｓ | 352,010 | 0.34% | 1,160 | 1,229 | 1,088 | 1,128 | 27,393,200 | ▼ | -0.33% |
| 2024-08-20 | 7003 | 三井Ｅ＆Ｓ | 657,699 | 0.63% | 1,225 | 1,231 | 1,199 | 1,212 | 7,293,500 | ▲ | 0.27% |
| 2024-08-21 | 7003 | 三井Ｅ＆Ｓ | 526,271 | 0.51% | 1,163 | 1,196 | 1,161 | 1,196 | 6,611,900 | ▼ | -0.12% |
| 2024-08-22 | 7003 | 三井Ｅ＆Ｓ | 504,784 | 0.48% | 1,184 | 1,190 | 1,125 | 1,126 | 8,560,600 | ▼ | -0.03% |
| 2024-08-23 | 7003 | 三井Ｅ＆Ｓ | 590,747 | 0.57% | 1,148 | 1,157 | 1,127 | 1,137 | 5,943,000 | ▲ | 0.08% |
| 2024-08-30 | 7003 | 三井Ｅ＆Ｓ | 593,115 | 0.57% | 1,292 | 1,347 | 1,280 | 1,330 | 15,867,100 | ▲ | 0.15% |
| 2024-09-02 | 7003 | 三井Ｅ＆Ｓ | 784,616 | 0.76% | 1,347 | 1,359 | 1,305 | 1,316 | 12,338,600 | ▲ | 0.19% |
| 2024-09-03 | 7003 | 三井Ｅ＆Ｓ | 339,718 | 0.32% | 1,316 | 1,353 | 1,281 | 1,350 | 11,614,600 | ▼ | -0.44% |
| 2024-09-04 | 7003 | 三井Ｅ＆Ｓ | 717,948 | 0.69% | 1,263 | 1,274 | 1,210 | 1,222 | 16,529,300 | ▲ | 0.36% |
| 2024-09-05 | 7003 | 三井Ｅ＆Ｓ | 591,635 | 0.57% | 1,200 | 1,277 | 1,200 | 1,235 | 13,040,300 | ▼ | -0.12% |
| 2024-09-06 | 7003 | 三井Ｅ＆Ｓ | 702,880 | 0.68% | 1,232 | 1,239 | 1,156 | 1,165 | 14,653,300 | ▲ | 0.11% |
| 2024-09-09 | 7003 | 三井Ｅ＆Ｓ | 595,125 | 0.57% | 1,105 | 1,169 | 1,102 | 1,157 | 11,193,800 | ▼ | -0.11% |
| 2024-09-10 | 7003 | 三井Ｅ＆Ｓ | 820,739 | 0.79% | 1,155 | 1,187 | 1,146 | 1,168 | 9,188,100 | ▲ | 0.22% |
| 2024-09-11 | 7003 | 三井Ｅ＆Ｓ | 580,408 | 0.56% | 1,146 | 1,169 | 1,093 | 1,120 | 10,177,000 | ▼ | -0.23% |
| 2024-09-13 | 7003 | 三井Ｅ＆Ｓ | 689,188 | 0.66% | 1,147 | 1,150 | 1,110 | 1,124 | 5,604,700 | ▼ | -0.06% |
| 2024-09-17 | 7003 | 三井Ｅ＆Ｓ | 729,096 | 0.70% | 1,127 | 1,133 | 1,089 | 1,105 | 5,055,800 | ▲ | 0.03% |
| 2024-09-18 | 7003 | 三井Ｅ＆Ｓ | 582,464 | 0.56% | 1,140 | 1,142 | 1,118 | 1,138 | 5,365,500 | ▼ | -0.13% |
| 2024-09-19 | 7003 | 三井Ｅ＆Ｓ | 422,189 | 0.40% | 1,168 | 1,202 | 1,164 | 1,186 | 7,007,500 | ▼ | -0.16% |
| 2024-09-24 | 7003 | 三井Ｅ＆Ｓ | 651,212 | 0.63% | 1,254 | 1,254 | 1,193 | 1,193 | 5,913,900 | ▲ | 0.28% |
| 2024-09-26 | 7003 | 三井Ｅ＆Ｓ | 753,223 | 0.73% | 1,188 | 1,199 | 1,173 | 1,183 | 4,426,100 | ▲ | 0.09% |
| 2024-09-27 | 7003 | 三井Ｅ＆Ｓ | 337,214 | 0.32% | 1,199 | 1,217 | 1,174 | 1,206 | 8,253,300 | ▼ | -0.41% |
| 2024-10-03 | 7003 | 三井Ｅ＆Ｓ | 556,540 | 0.53% | 1,245 | 1,257 | 1,179 | 1,179 | 9,925,300 | ▲ | 0.26% |
| 2024-10-04 | 7003 | 三井Ｅ＆Ｓ | 406,294 | 0.39% | 1,191 | 1,194 | 1,158 | 1,181 | 5,855,300 | ▼ | -0.14% |
| 2024-10-08 | 7003 | 三井Ｅ＆Ｓ | 613,501 | 0.59% | 1,200 | 1,201 | 1,161 | 1,166 | 6,068,900 | ▲ | 0.30% |
| 2024-10-09 | 7003 | 三井Ｅ＆Ｓ | 845,453 | 0.82% | 1,168 | 1,175 | 1,142 | 1,147 | 4,444,300 | ▲ | 0.23% |
| 2024-10-15 | 7003 | 三井Ｅ＆Ｓ | 773,864 | 0.75% | 1,147 | 1,149 | 1,112 | 1,127 | 4,984,200 | ▼ | -0.06% |
| 2024-10-16 | 7003 | 三井Ｅ＆Ｓ | 866,939 | 0.84% | 1,114 | 1,142 | 1,092 | 1,125 | 4,687,300 | ▲ | 0.08% |
| 2024-10-18 | 7003 | 三井Ｅ＆Ｓ | 792,958 | 0.76% | 1,113 | 1,130 | 1,106 | 1,110 | 3,272,800 | ▼ | -0.07% |
| 2024-10-21 | 7003 | 三井Ｅ＆Ｓ | 658,970 | 0.63% | 1,109 | 1,133 | 1,091 | 1,118 | 4,488,000 | ▼ | -0.13% |
| 2024-10-22 | 7003 | 三井Ｅ＆Ｓ | 809,509 | 0.78% | 1,105 | 1,115 | 1,077 | 1,093 | 4,879,900 | ▲ | 0.15% |
| 2024-10-23 | 7003 | 三井Ｅ＆Ｓ | 650,427 | 0.63% | 1,093 | 1,137 | 1,076 | 1,116 | 6,430,900 | ▼ | -0.15% |
| 2024-10-24 | 7003 | 三井Ｅ＆Ｓ | 788,746 | 0.76% | 1,092 | 1,119 | 1,085 | 1,106 | 4,849,100 | ▲ | 0.13% |
| 2024-10-25 | 7003 | 三井Ｅ＆Ｓ | 661,264 | 0.64% | 1,091 | 1,104 | 1,068 | 1,075 | 4,576,700 | ▼ | -0.12% |
| 2024-10-28 | 7003 | 三井Ｅ＆Ｓ | 527,500 | 0.51% | 1,067 | 1,117 | 1,065 | 1,111 | 4,657,400 | ▼ | -0.13% |
| 2024-10-30 | 7003 | 三井Ｅ＆Ｓ | 779,897 | 0.75% | 1,132 | 1,153 | 1,126 | 1,150 | 5,783,000 | ▲ | 0.24% |
| 2024-10-31 | 7003 | 三井Ｅ＆Ｓ | 998,745 | 0.96% | 1,139 | 1,144 | 1,118 | 1,133 | 3,716,600 | ▲ | 0.20% |
| 2024-11-05 | 7003 | 三井Ｅ＆Ｓ | 901,884 | 0.87% | 1,120 | 1,127 | 1,102 | 1,103 | 2,773,800 | ▼ | -0.08% |
| 2024-11-06 | 7003 | 三井Ｅ＆Ｓ | 483,084 | 0.46% | 1,110 | 1,163 | 1,101 | 1,156 | 6,743,500 | ▼ | -0.41% |
| 2024-11-07 | 7003 | 三井Ｅ＆Ｓ | 541,285 | 0.52% | 1,195 | 1,215 | 1,161 | 1,202 | 8,737,800 | ▲ | 0.06% |
| 2024-11-12 | 7003 | 三井Ｅ＆Ｓ | 1,129,284 | 1.09% | 1,247 | 1,272 | 1,178 | 1,231 | 14,210,800 | ▲ | 0.57% |
| 2024-11-13 | 7003 | 三井Ｅ＆Ｓ | 1,001,304 | 0.97% | 1,210 | 1,253 | 1,159 | 1,234 | 10,201,900 | ▼ | -0.12% |
| 2024-11-14 | 7003 | 三井Ｅ＆Ｓ | 380,105 | 0.36% | 1,253 | 1,428 | 1,247 | 1,402 | 23,099,100 | ▼ | -0.61% |
| 2024-11-18 | 7003 | 三井Ｅ＆Ｓ | 858,379 | 0.83% | 1,426 | 1,489 | 1,373 | 1,402 | 13,835,300 | ▲ | 0.42% |
| 2024-11-19 | 7003 | 三井Ｅ＆Ｓ | 822,760 | 0.79% | 1,420 | 1,444 | 1,374 | 1,440 | 10,339,100 | ▼ | -0.03% |
| 2024-11-21 | 7003 | 三井Ｅ＆Ｓ | 846,863 | 0.82% | 1,573 | 1,603 | 1,495 | 1,505 | 13,528,800 | ▲ | 0.02% |
| 2024-11-22 | 7003 | 三井Ｅ＆Ｓ | 626,183 | 0.60% | 1,534 | 1,569 | 1,486 | 1,555 | 12,470,200 | ▼ | -0.21% |
| 2024-11-25 | 7003 | 三井Ｅ＆Ｓ | 820,204 | 0.79% | 1,574 | 1,578 | 1,493 | 1,496 | 10,797,600 | ▲ | 0.19% |
| 2024-11-26 | 7003 | 三井Ｅ＆Ｓ | 1,248,893 | 1.21% | 1,490 | 1,741 | 1,455 | 1,659 | 89,428,100 | ▲ | 0.41% |
| 2024-11-27 | 7003 | 三井Ｅ＆Ｓ | 1,728,222 | 1.67% | 1,604 | 1,628 | 1,493 | 1,547 | 37,176,100 | ▲ | 0.46% |
| 2024-11-28 | 7003 | 三井Ｅ＆Ｓ | 1,150,014 | 1.11% | 1,535 | 1,629 | 1,528 | 1,593 | 25,939,100 | ▼ | -0.55% |
| 2024-11-29 | 7003 | 三井Ｅ＆Ｓ | 1,549,687 | 1.50% | 1,593 | 1,632 | 1,520 | 1,528 | 26,158,900 | ▲ | 0.38% |
| 2024-12-02 | 7003 | 三井Ｅ＆Ｓ | 1,183,935 | 1.14% | 1,507 | 1,555 | 1,488 | 1,522 | 13,805,100 | ▼ | -0.36% |
| 2024-12-03 | 7003 | 三井Ｅ＆Ｓ | 1,057,272 | 1.02% | 1,517 | 1,567 | 1,510 | 1,562 | 11,121,200 | ▼ | -0.11% |
| 2024-12-04 | 7003 | 三井Ｅ＆Ｓ | 1,199,543 | 1.16% | 1,560 | 1,614 | 1,538 | 1,545 | 13,229,400 | ▲ | 0.13% |
| 2024-12-05 | 7003 | 三井Ｅ＆Ｓ | 1,368,520 | 1.32% | 1,554 | 1,580 | 1,482 | 1,490 | 10,141,400 | ▲ | 0.16% |
| 2024-12-06 | 7003 | 三井Ｅ＆Ｓ | 1,038,994 | 1.00% | 1,503 | 1,562 | 1,487 | 1,549 | 15,069,500 | ▼ | -0.32% |
| 2024-12-09 | 7003 | 三井Ｅ＆Ｓ | 941,116 | 0.91% | 1,557 | 1,570 | 1,521 | 1,547 | 9,710,800 | ▼ | -0.08% |
| 2024-12-10 | 7003 | 三井Ｅ＆Ｓ | 1,035,835 | 1.00% | 1,566 | 1,586 | 1,506 | 1,532 | 9,222,700 | ▲ | 0.08% |
| 2024-12-11 | 7003 | 三井Ｅ＆Ｓ | 939,489 | 0.91% | 1,544 | 1,554 | 1,514 | 1,542 | 7,233,100 | ▼ | -0.08% |
| 2024-12-12 | 7003 | 三井Ｅ＆Ｓ | 618,221 | 0.59% | 1,559 | 1,636 | 1,527 | 1,598 | 15,670,200 | ▼ | -0.32% |
| 2024-12-16 | 7003 | 三井Ｅ＆Ｓ | 356,158 | 0.34% | 1,630 | 1,660 | 1,586 | 1,653 | 11,508,500 | ▼ | -0.24% |
| 2024-12-19 | 7003 | 三井Ｅ＆Ｓ | 635,570 | 0.61% | 1,620 | 1,648 | 1,584 | 1,604 | 13,919,700 | ▲ | 0.30% |
| 2024-12-20 | 7003 | 三井Ｅ＆Ｓ | 89,277 | 0.08% | 1,660 | 1,769 | 1,660 | 1,724 | 26,102,300 | ▼ | -0.53% |
| 2024-12-24 | 7003 | 三井Ｅ＆Ｓ | 653,376 | 0.63% | 1,722 | 1,726 | 1,666 | 1,670 | 11,304,300 | ▲ | 0.28% |
| 2024-12-25 | 7003 | 三井Ｅ＆Ｓ | 381,771 | 0.37% | 1,680 | 1,690 | 1,631 | 1,665 | 8,637,400 | ▼ | -0.26% |
| 2025-01-08 | 7003 | 三井Ｅ＆Ｓ | 696,653 | 0.67% | 1,699 | 1,736 | 1,659 | 1,672 | 9,532,200 | ▲ | 0.24% |
| 2025-01-09 | 7003 | 三井Ｅ＆Ｓ | 446,673 | 0.43% | 1,649 | 1,665 | 1,609 | 1,617 | 8,952,100 | ▼ | -0.24% |
| 2025-02-12 | 7003 | 三井Ｅ＆Ｓ | 1,774,241 | 1.72% | 1,611 | 1,710 | 1,545 | 1,650 | 21,870,000 | ▲ | 1.35% |
| 2025-02-12 | 7003 | 三井Ｅ＆Ｓ | 1,774,241 | 1.72% | 1,611 | 1,710 | 1,545 | 1,650 | 21,870,000 | ▲ | 1.35% |
| 2025-02-13 | 7003 | 三井Ｅ＆Ｓ | 763,333 | 0.74% | 1,600 | 1,797 | 1,562 | 1,783 | 22,433,800 | ▼ | -0.98% |
| 2025-02-17 | 7003 | 三井Ｅ＆Ｓ | 515,341 | 0.49% | 1,717 | 1,770 | 1,658 | 1,764 | 7,767,900 | ▼ | -0.25% |
| 2025-03-06 | 7003 | 三井Ｅ＆Ｓ | 673,315 | 0.65% | 1,883 | 1,960 | 1,827 | 1,842 | 18,739,900 | ▲ | 0.25% |
| 2025-03-07 | 7003 | 三井Ｅ＆Ｓ | 916,034 | 0.88% | 1,802 | 1,906 | 1,766 | 1,823 | 17,041,300 | ▲ | 0.23% |
| 2025-03-10 | 7003 | 三井Ｅ＆Ｓ | 1,009,894 | 0.97% | 1,797 | 1,833 | 1,755 | 1,789 | 9,556,300 | ▲ | 0.08% |
| 2025-03-12 | 7003 | 三井Ｅ＆Ｓ | 1,093,106 | 1.06% | 1,740 | 1,813 | 1,731 | 1,750 | 10,143,800 | ▲ | 0.09% |
| 2025-03-13 | 7003 | 三井Ｅ＆Ｓ | 900,356 | 0.87% | 1,759 | 1,791 | 1,733 | 1,747 | 8,809,300 | ▼ | -0.19% |
| 2025-03-14 | 7003 | 三井Ｅ＆Ｓ | 1,058,958 | 1.02% | 1,757 | 1,789 | 1,720 | 1,720 | 7,161,400 | ▲ | 0.15% |
| 2025-03-17 | 7003 | 三井Ｅ＆Ｓ | 215,280 | 0.20% | 1,745 | 1,855 | 1,738 | 1,849 | 12,008,100 | ▼ | -0.82% |
| 2025-03-24 | 7003 | 三井Ｅ＆Ｓ | 608,004 | 0.58% | 1,914 | 1,930 | 1,883 | 1,892 | 5,237,600 | ▲ | 0.13% |
| 2025-03-25 | 7003 | 三井Ｅ＆Ｓ | 707,681 | 0.68% | 1,912 | 1,922 | 1,812 | 1,812 | 5,851,600 | ▲ | 0.10% |
| 2025-03-26 | 7003 | 三井Ｅ＆Ｓ | 817,161 | 0.79% | 1,828 | 1,829 | 1,795 | 1,811 | 3,955,700 | ▲ | 0.10% |
| 2025-03-27 | 7003 | 三井Ｅ＆Ｓ | 909,178 | 0.88% | 1,800 | 1,838 | 1,790 | 1,822 | 4,589,900 | ▲ | 0.08% |
| 2025-03-28 | 7003 | 三井Ｅ＆Ｓ | 1,065,821 | 1.03% | 1,807 | 1,836 | 1,732 | 1,740 | 6,641,100 | ▲ | 0.15% |
| 2025-03-31 | 7003 | 三井Ｅ＆Ｓ | 764,953 | 0.74% | 1,700 | 1,714 | 1,638 | 1,644 | 7,759,200 | ▼ | -0.29% |
| 2025-04-01 | 7003 | 三井Ｅ＆Ｓ | 866,468 | 0.84% | 1,652 | 1,652 | 1,591 | 1,598 | 6,865,900 | ▲ | 0.09% |
| 2025-04-04 | 7003 | 三井Ｅ＆Ｓ | 514,032 | 0.49% | 1,528 | 1,541 | 1,380 | 1,441 | 14,157,500 | ▼ | -0.35% |
| 2025-04-07 | 7003 | 三井Ｅ＆Ｓ | 745,979 | 0.72% | 1,141 | 1,287 | 1,141 | 1,221 | 14,489,700 | ▲ | 0.23% |
| 2025-04-08 | 7003 | 三井Ｅ＆Ｓ | 655,492 | 0.63% | 1,431 | 1,446 | 1,392 | 1,427 | 8,169,600 | ▼ | -0.08% |
| 2025-04-09 | 7003 | 三井Ｅ＆Ｓ | 733,037 | 0.71% | 1,395 | 1,401 | 1,320 | 1,358 | 8,953,900 | ▲ | 0.07% |
| 2025-04-14 | 7003 | 三井Ｅ＆Ｓ | 847,022 | 0.82% | 1,483 | 1,507 | 1,473 | 1,481 | 6,369,300 | ▲ | 0.10% |
| 2025-04-15 | 7003 | 三井Ｅ＆Ｓ | 647,093 | 0.62% | 1,505 | 1,527 | 1,484 | 1,506 | 5,362,300 | ▼ | -0.19% |
| 2025-04-16 | 7003 | 三井Ｅ＆Ｓ | 734,796 | 0.71% | 1,509 | 1,515 | 1,440 | 1,457 | 4,496,100 | ▲ | 0.08% |
| 2024-03-07 | 7014 | 名村造 | 347,768 | 0.50% | 2,244 | 2,307 | 2,027 | 2,043 | 10,633,600 | ▲ | 0.15% |
| 2024-03-08 | 7014 | 名村造 | 142,778 | 0.20% | 2,060 | 2,175 | 2,025 | 2,096 | 9,480,600 | ▼ | -0.30% |
| 2024-05-02 | 7014 | 名村造 | 374,379 | 0.53% | 1,830 | 1,845 | 1,790 | 1,793 | 3,580,900 | ▲ | 0.08% |
| 2024-05-08 | 7014 | 名村造 | 436,580 | 0.62% | 1,762 | 1,792 | 1,734 | 1,757 | 3,465,700 | ▲ | 0.08% |
| 2024-05-09 | 7014 | 名村造 | 313,591 | 0.45% | 1,770 | 1,846 | 1,749 | 1,810 | 4,374,100 | ▼ | -0.17% |
| 2024-03-29 | 7018 | 内海造 | 11,400 | 0.50% | 5,180 | 5,200 | 4,930 | 5,000 | 27,700 | ▲ | 0.24% |
| 2024-04-01 | 7018 | 内海造 | 17,100 | 0.75% | 5,030 | 5,070 | 4,815 | 4,925 | 32,200 | ▲ | 0.25% |
| 2024-04-02 | 7018 | 内海造 | 23,800 | 1.05% | 4,925 | 4,950 | 4,650 | 4,670 | 41,900 | ▲ | 0.30% |
| 2024-04-03 | 7018 | 内海造 | 25,100 | 1.11% | 4,680 | 4,780 | 4,630 | 4,670 | 18,100 | ▲ | 0.06% |
| 2024-04-04 | 7018 | 内海造 | 33,200 | 1.47% | 4,670 | 4,700 | 4,550 | 4,555 | 25,600 | ▲ | 0.35% |
| 2024-04-09 | 7018 | 内海造 | 35,800 | 1.58% | 4,505 | 4,625 | 4,500 | 4,570 | 21,200 | ▲ | 0.11% |
| 2024-04-10 | 7018 | 内海造 | 38,600 | 1.71% | 4,650 | 4,710 | 4,535 | 4,540 | 25,600 | ▲ | 0.12% |
| 2024-04-11 | 7018 | 内海造 | 36,900 | 1.63% | 4,510 | 4,565 | 4,395 | 4,530 | 26,500 | ▼ | -0.08% |
| 2024-04-18 | 7018 | 内海造 | 36,000 | 1.59% | 4,130 | 4,245 | 4,100 | 4,205 | 12,900 | ▼ | -0.03% |
| 2024-04-19 | 7018 | 内海造 | 37,200 | 1.65% | 4,150 | 4,150 | 3,950 | 4,040 | 33,200 | ▲ | 0.05% |
| 2024-04-23 | 7018 | 内海造 | 38,600 | 1.71% | 4,040 | 4,130 | 3,960 | 4,025 | 11,200 | ▲ | 0.06% |
| 2024-04-24 | 7018 | 内海造 | 37,200 | 1.65% | 4,075 | 4,200 | 4,075 | 4,150 | 21,900 | ▼ | -0.06% |
| 2024-04-25 | 7018 | 内海造 | 34,900 | 1.54% | 4,145 | 4,205 | 4,030 | 4,030 | 17,500 | ▼ | -0.10% |
| 2024-04-26 | 7018 | 内海造 | 31,600 | 1.40% | 4,045 | 4,165 | 4,030 | 4,100 | 21,400 | ▼ | -0.14% |
| 2024-04-30 | 7018 | 内海造 | 29,100 | 1.29% | 4,105 | 4,225 | 4,045 | 4,140 | 16,800 | ▼ | -0.10% |
| 2024-05-02 | 7018 | 内海造 | 26,500 | 1.17% | 4,015 | 4,065 | 3,925 | 4,005 | 30,300 | ▼ | -0.12% |
| 2024-05-09 | 7018 | 内海造 | 23,900 | 1.06% | 3,950 | 4,165 | 3,875 | 4,075 | 28,000 | ▼ | -0.10% |
| 2024-05-10 | 7018 | 内海造 | 25,600 | 1.13% | 4,120 | 4,260 | 4,090 | 4,260 | 69,100 | ▲ | 0.06% |
| 2024-05-13 | 7018 | 内海造 | 15,100 | 0.67% | 4,470 | 4,920 | 4,405 | 4,790 | 187,100 | ▼ | -0.45% |
| 2024-05-15 | 7018 | 内海造 | 16,100 | 0.71% | 4,600 | 4,745 | 4,430 | 4,690 | 60,700 | ▲ | 0.03% |
| 2024-05-20 | 7018 | 内海造 | 14,500 | 0.64% | 4,400 | 4,650 | 4,400 | 4,600 | 20,400 | ▼ | -0.06% |
| 2024-05-21 | 7018 | 内海造 | 15,900 | 0.70% | 4,600 | 4,600 | 4,460 | 4,525 | 35,100 | ▲ | 0.05% |
| 2024-05-28 | 7018 | 内海造 | 18,600 | 0.82% | 4,730 | 4,850 | 4,720 | 4,810 | 23,900 | ▲ | 0.12% |
| 2024-05-29 | 7018 | 内海造 | 17,000 | 0.75% | 4,810 | 4,900 | 4,635 | 4,635 | 18,000 | ▼ | -0.06% |
| 2024-06-03 | 7018 | 内海造 | 19,500 | 0.86% | 4,730 | 4,970 | 4,660 | 4,965 | 28,000 | ▲ | 0.10% |
| 2024-06-07 | 7018 | 内海造 | 16,500 | 0.73% | 4,760 | 4,900 | 4,760 | 4,890 | 17,600 | ▼ | -0.13% |
| 2024-06-10 | 7018 | 内海造 | 18,300 | 0.81% | 4,915 | 5,170 | 4,895 | 5,140 | 39,100 | ▲ | 0.08% |
| 2024-06-11 | 7018 | 内海造 | 15,100 | 0.67% | 5,170 | 5,450 | 5,170 | 5,320 | 51,100 | ▼ | -0.14% |
| 2024-06-24 | 7018 | 内海造 | 10,800 | 0.47% | 4,980 | 5,270 | 4,980 | 5,150 | 19,600 | ▼ | -0.20% |
| 2024-05-16 | 7022 | サノヤスＨＤ | 178,300 | 0.52% | 178 | 180 | 176 | 180 | 241,100 | ▲ | 0.07% |
| 2024-05-17 | 7022 | サノヤスＨＤ | 148,000 | 0.43% | 177 | 184 | 176 | 182 | 279,200 | ▼ | -0.09% |
| 2024-03-06 | 7031 | インバウＴ | 14,100 | 0.53% | 1,181 | 1,230 | 1,181 | 1,200 | 11,000 | ▼ | -0.15% |
| 2024-03-11 | 7031 | インバウＴ | 12,500 | 0.47% | 1,150 | 1,168 | 1,111 | 1,115 | 7,100 | ▼ | -0.06% |
| 2024-03-25 | 7033 | ＭＳＯＬ | 111,482 | 0.66% | 2,236 | 2,236 | 2,109 | 2,109 | 657,100 | ▲ | 0.22% |
| 2024-03-27 | 7033 | ＭＳＯＬ | 73,890 | 0.43% | 2,082 | 2,157 | 2,079 | 2,103 | 423,900 | ▼ | -0.23% |
| 2024-03-28 | 7033 | ＭＳＯＬ | 89,224 | 0.53% | 2,103 | 2,138 | 2,076 | 2,112 | 231,200 | ▲ | 0.10% |
| 2024-03-29 | 7033 | ＭＳＯＬ | 73,352 | 0.43% | 2,112 | 2,129 | 2,071 | 2,082 | 274,100 | ▼ | -0.10% |
| 2024-04-01 | 7033 | ＭＳＯＬ | 103,449 | 0.61% | 2,086 | 2,086 | 2,012 | 2,012 | 382,100 | ▲ | 0.18% |
| 2024-04-03 | 7033 | ＭＳＯＬ | 174,944 | 1.03% | 1,925 | 1,928 | 1,883 | 1,892 | 632,100 | ▲ | 0.42% |
| 2024-04-05 | 7033 | ＭＳＯＬ | 190,956 | 1.13% | 1,852 | 1,862 | 1,822 | 1,840 | 403,700 | ▲ | 0.09% |
| 2024-04-08 | 7033 | ＭＳＯＬ | 175,181 | 1.04% | 1,844 | 1,844 | 1,793 | 1,805 | 498,500 | ▼ | -0.08% |
| 2024-04-09 | 7033 | ＭＳＯＬ | 153,443 | 0.91% | 1,805 | 1,852 | 1,763 | 1,829 | 687,500 | ▼ | -0.13% |
| 2024-04-11 | 7033 | ＭＳＯＬ | 197,879 | 1.17% | 1,793 | 1,799 | 1,724 | 1,732 | 548,700 | ▲ | 0.25% |
| 2024-04-12 | 7033 | ＭＳＯＬ | 182,377 | 1.08% | 1,743 | 1,754 | 1,718 | 1,739 | 387,300 | ▼ | -0.08% |
| 2024-04-15 | 7033 | ＭＳＯＬ | 165,275 | 0.98% | 1,739 | 1,758 | 1,707 | 1,730 | 237,100 | ▼ | -0.10% |
| 2024-04-17 | 7033 | ＭＳＯＬ | 174,980 | 1.04% | 1,704 | 1,705 | 1,644 | 1,652 | 365,000 | ▲ | 0.06% |
| 2024-04-19 | 7033 | ＭＳＯＬ | 156,394 | 0.92% | 1,647 | 1,650 | 1,586 | 1,590 | 461,500 | ▼ | -0.12% |
| 2024-04-22 | 7033 | ＭＳＯＬ | 134,111 | 0.79% | 1,578 | 1,650 | 1,567 | 1,650 | 400,700 | ▼ | -0.13% |
| 2024-04-23 | 7033 | ＭＳＯＬ | 106,660 | 0.63% | 1,690 | 1,712 | 1,620 | 1,629 | 398,400 | ▼ | -0.16% |
| 2024-04-24 | 7033 | ＭＳＯＬ | 132,000 | 0.78% | 1,655 | 1,698 | 1,640 | 1,670 | 333,500 | ▲ | 0.15% |
| 2024-04-30 | 7033 | ＭＳＯＬ | 142,149 | 0.84% | 1,750 | 1,754 | 1,714 | 1,727 | 212,600 | ▲ | 0.05% |
| 2024-05-01 | 7033 | ＭＳＯＬ | 152,320 | 0.90% | 1,692 | 1,738 | 1,680 | 1,726 | 185,400 | ▲ | 0.06% |
| 2024-05-07 | 7033 | ＭＳＯＬ | 134,358 | 0.79% | 1,759 | 1,835 | 1,751 | 1,830 | 281,200 | ▼ | -0.10% |
| 2024-05-08 | 7033 | ＭＳＯＬ | 138,910 | 0.82% | 1,867 | 1,902 | 1,852 | 1,881 | 365,000 | ▲ | 0.02% |
| 2024-05-13 | 7033 | ＭＳＯＬ | 170,512 | 1.01% | 1,934 | 2,009 | 1,926 | 1,942 | 358,100 | ▲ | 0.19% |
| 2024-05-16 | 7033 | ＭＳＯＬ | 188,223 | 1.11% | 1,998 | 2,024 | 1,934 | 1,966 | 223,100 | ▲ | 0.10% |
| 2024-05-17 | 7033 | ＭＳＯＬ | 203,682 | 1.21% | 1,940 | 1,995 | 1,922 | 1,962 | 175,900 | ▲ | 0.09% |
| 2024-05-20 | 7033 | ＭＳＯＬ | 196,061 | 1.16% | 1,929 | 1,982 | 1,869 | 1,893 | 270,200 | ▼ | -0.05% |
| 2024-05-21 | 7033 | ＭＳＯＬ | 183,058 | 1.08% | 1,880 | 1,885 | 1,840 | 1,844 | 225,200 | ▼ | -0.07% |
| 2024-05-24 | 7033 | ＭＳＯＬ | 151,748 | 0.90% | 1,777 | 1,796 | 1,749 | 1,750 | 219,100 | ▼ | -0.18% |
| 2024-05-27 | 7033 | ＭＳＯＬ | 138,013 | 0.82% | 1,742 | 1,747 | 1,710 | 1,739 | 225,200 | ▼ | -0.08% |
| 2024-05-28 | 7033 | ＭＳＯＬ | 132,116 | 0.78% | 1,748 | 1,781 | 1,739 | 1,767 | 169,600 | ▼ | -0.03% |
| 2024-05-31 | 7033 | ＭＳＯＬ | 72,222 | 0.42% | 1,717 | 1,773 | 1,704 | 1,752 | 476,600 | ▼ | -0.36% |
| 2024-06-05 | 7033 | ＭＳＯＬ | 100,726 | 0.59% | 1,820 | 1,861 | 1,803 | 1,828 | 219,900 | ▲ | 0.17% |
| 2024-06-06 | 7033 | ＭＳＯＬ | 115,266 | 0.68% | 1,845 | 1,853 | 1,780 | 1,787 | 174,600 | ▲ | 0.09% |
| 2024-06-11 | 7033 | ＭＳＯＬ | 122,095 | 0.72% | 1,728 | 1,797 | 1,724 | 1,787 | 176,700 | ▲ | 0.03% |
| 2024-06-12 | 7033 | ＭＳＯＬ | 136,899 | 0.81% | 1,825 | 1,830 | 1,782 | 1,784 | 158,300 | ▲ | 0.09% |
| 2024-06-14 | 7033 | ＭＳＯＬ | 126,816 | 0.75% | 1,750 | 1,821 | 1,741 | 1,805 | 300,300 | ▼ | -0.06% |
| 2024-06-17 | 7033 | ＭＳＯＬ | 96,016 | 0.57% | 1,405 | 1,405 | 1,405 | 1,405 | 170,700 | ▼ | -0.18% |
| 2024-06-18 | 7033 | ＭＳＯＬ | 68,536 | 0.40% | 1,375 | 1,402 | 1,301 | 1,315 | 1,754,400 | ▼ | -0.16% |
| 2024-10-17 | 7033 | ＭＳＯＬ | 94,671 | 0.56% | 1,960 | 1,991 | 1,945 | 1,950 | 272,400 | ▲ | 0.11% |
| 2024-10-18 | 7033 | ＭＳＯＬ | 117,314 | 0.69% | 1,950 | 1,976 | 1,945 | 1,950 | 188,400 | ▲ | 0.12% |
| 2024-10-22 | 7033 | ＭＳＯＬ | 131,796 | 0.78% | 1,975 | 1,994 | 1,890 | 1,905 | 230,100 | ▲ | 0.09% |
| 2024-10-23 | 7033 | ＭＳＯＬ | 117,318 | 0.69% | 1,900 | 1,925 | 1,859 | 1,881 | 316,500 | ▼ | -0.09% |
| 2024-10-30 | 7033 | ＭＳＯＬ | 89,083 | 0.52% | 1,903 | 1,903 | 1,858 | 1,858 | 214,900 | ▼ | -0.16% |
| 2024-11-01 | 7033 | ＭＳＯＬ | 78,972 | 0.46% | 1,879 | 1,919 | 1,812 | 1,820 | 288,400 | ▼ | -0.06% |
| 2024-11-05 | 7033 | ＭＳＯＬ | 85,111 | 0.50% | 1,839 | 1,858 | 1,796 | 1,827 | 89,400 | ▲ | 0.03% |
| 2024-11-18 | 7033 | ＭＳＯＬ | 80,822 | 0.48% | 1,817 | 1,865 | 1,815 | 1,846 | 117,800 | ▼ | -0.02% |
| 2024-11-26 | 7033 | ＭＳＯＬ | 85,232 | 0.50% | 1,870 | 1,870 | 1,790 | 1,811 | 150,700 | ▲ | 0.02% |
| 2024-12-02 | 7033 | ＭＳＯＬ | 84,047 | 0.49% | 1,782 | 1,784 | 1,739 | 1,749 | 134,500 | ▼ | -0.01% |
| 2024-12-06 | 7033 | ＭＳＯＬ | 85,601 | 0.50% | 1,790 | 1,795 | 1,719 | 1,732 | 113,000 | ▲ | 0.01% |
| 2024-12-09 | 7033 | ＭＳＯＬ | 71,365 | 0.42% | 1,732 | 1,779 | 1,732 | 1,766 | 191,500 | ▼ | -0.08% |
| 2024-09-19 | 7037 | テノ．ＨＤ | 28,000 | 0.59% | 537 | 558 | 463 | 471 | 1,453,200 | ▲ | 0.24% |
| 2024-09-20 | 7037 | テノ．ＨＤ | 28,800 | 0.61% | 470 | 494 | 455 | 469 | 400,600 | ▲ | 0.02% |
| 2024-09-24 | 7037 | テノ．ＨＤ | 36,000 | 0.76% | 493 | 549 | 481 | 549 | 1,407,800 | ▲ | 0.15% |
| 2024-09-25 | 7037 | テノ．ＨＤ | 4,200 | 0.08% | 569 | 610 | 512 | 518 | 1,748,600 | ▼ | -0.68% |
| 2024-09-27 | 7037 | テノ．ＨＤ | 59,700 | 1.26% | 482 | 539 | 471 | 509 | 514,400 | ▲ | 1.18% |
| 2024-09-30 | 7037 | テノ．ＨＤ | 56,300 | 1.19% | 480 | 524 | 475 | 490 | 111,300 | ▼ | -0.07% |
| 2024-10-03 | 7037 | テノ．ＨＤ | 49,200 | 1.04% | 478 | 509 | 477 | 505 | 105,400 | ▼ | -0.14% |
| 2024-10-04 | 7037 | テノ．ＨＤ | 38,700 | 0.82% | 507 | 524 | 494 | 511 | 102,500 | ▼ | -0.22% |
| 2024-10-08 | 7037 | テノ．ＨＤ | 36,200 | 0.76% | 490 | 496 | 484 | 491 | 46,000 | ▼ | -0.05% |
| 2024-10-15 | 7037 | テノ．ＨＤ | 28,600 | 0.60% | 473 | 479 | 465 | 475 | 19,200 | ▼ | -0.16% |
| 2024-10-17 | 7037 | テノ．ＨＤ | 28,000 | 0.59% | 469 | 469 | 451 | 461 | 25,800 | ▼ | -0.01% |
| 2024-10-28 | 7037 | テノ．ＨＤ | 23,100 | 0.49% | 469 | 490 | 469 | 486 | 26,200 | ▼ | -0.09% |
| 2024-03-01 | 7043 | アルー | 18,500 | 0.72% | 817 | 856 | 817 | 853 | 74,800 | ▼ | -0.10% |
| 2024-03-04 | 7043 | アルー | 17,600 | 0.68% | 839 | 847 | 817 | 829 | 25,300 | ▼ | -0.03% |
| 2024-03-05 | 7043 | アルー | 12,900 | 0.50% | 849 | 879 | 835 | 835 | 94,100 | ▼ | -0.18% |
| 2024-03-06 | 7043 | アルー | 7,900 | 0.30% | 852 | 865 | 820 | 820 | 41,900 | ▼ | -0.20% |
| 2024-08-23 | 7044 | ピアラ | 46,577 | 0.65% | 363 | 364 | 330 | 340 | 1,259,100 | ▲ | 0.38% |
| 2024-08-29 | 7044 | ピアラ | 135,077 | 1.89% | 338 | 346 | 331 | 339 | 212,500 | ▼ | -0.02% |
| 2024-08-30 | 7044 | ピアラ | 123,080 | 1.72% | 331 | 343 | 318 | 324 | 317,000 | ▼ | -0.16% |
| 2024-09-02 | 7044 | ピアラ | 104,468 | 1.46% | 330 | 330 | 307 | 308 | 245,600 | ▼ | -0.26% |
| 2024-09-04 | 7044 | ピアラ | 175,741 | 2.46% | 300 | 341 | 279 | 280 | 1,382,500 | ▲ | 1.00% |
| 2024-09-05 | 7044 | ピアラ | 152,730 | 2.14% | 277 | 298 | 276 | 288 | 269,900 | ▼ | -0.31% |
| 2024-09-09 | 7044 | ピアラ | 147,201 | 2.06% | 273 | 282 | 265 | 276 | 135,500 | ▼ | -0.08% |
| 2024-09-10 | 7044 | ピアラ | 140,511 | 1.97% | 278 | 286 | 273 | 273 | 78,500 | ▼ | -0.09% |
| 2024-09-13 | 7044 | ピアラ | 126,627 | 1.77% | 270 | 270 | 260 | 260 | 53,500 | ▼ | -0.05% |
| 2024-09-17 | 7044 | ピアラ | 111,329 | 1.56% | 262 | 269 | 252 | 257 | 82,600 | ▼ | -0.20% |
| 2024-09-20 | 7044 | ピアラ | 101,109 | 1.41% | 261 | 268 | 259 | 265 | 49,700 | ▼ | -0.15% |
| 2024-09-27 | 7044 | ピアラ | 95,404 | 1.33% | 251 | 262 | 251 | 261 | 47,500 | ▼ | -0.07% |
| 2024-10-01 | 7044 | ピアラ | 102,506 | 1.43% | 259 | 273 | 244 | 251 | 195,800 | ▲ | 0.09% |
| 2024-10-03 | 7044 | ピアラ | 94,821 | 1.33% | 250 | 254 | 250 | 252 | 30,300 | ▼ | -0.09% |
| 2024-10-04 | 7044 | ピアラ | 87,124 | 1.22% | 254 | 266 | 251 | 255 | 78,600 | ▼ | -0.11% |
| 2024-10-07 | 7044 | ピアラ | 99,325 | 1.39% | 263 | 293 | 256 | 257 | 586,700 | ▲ | 0.16% |
| 2024-10-08 | 7044 | ピアラ | 90,529 | 1.27% | 254 | 266 | 254 | 264 | 173,300 | ▼ | -0.11% |
| 2024-10-10 | 7044 | ピアラ | 97,030 | 1.36% | 264 | 280 | 253 | 260 | 220,500 | ▲ | 0.09% |
| 2024-10-16 | 7044 | ピアラ | 91,776 | 1.28% | 252 | 255 | 245 | 250 | 43,600 | ▼ | -0.08% |
| 2024-10-21 | 7044 | ピアラ | 80,784 | 1.13% | 255 | 275 | 255 | 268 | 129,600 | ▼ | -0.15% |
| 2024-10-24 | 7044 | ピアラ | 76,787 | 1.07% | 258 | 259 | 254 | 256 | 14,100 | ▼ | -0.05% |
| 2024-10-25 | 7044 | ピアラ | 78,787 | 1.10% | 258 | 260 | 257 | 257 | 20,400 | ▲ | 0.03% |
| 2024-10-28 | 7044 | ピアラ | 77,087 | 1.08% | 259 | 264 | 247 | 263 | 31,500 | ▼ | -0.02% |
| 2024-11-11 | 7044 | ピアラ | 69,890 | 0.98% | 262 | 266 | 261 | 263 | 12,700 | ▼ | -0.10% |
| 2024-11-19 | 7044 | ピアラ | 63,497 | 0.89% | 275 | 296 | 275 | 287 | 147,100 | ▼ | -0.08% |
| 2024-11-20 | 7044 | ピアラ | 65,907 | 0.92% | 292 | 292 | 271 | 274 | 73,500 | ▲ | 0.03% |
| 2024-11-21 | 7044 | ピアラ | 61,513 | 0.86% | 274 | 276 | 270 | 274 | 45,400 | ▼ | -0.06% |
| 2024-11-28 | 7044 | ピアラ | 55,614 | 0.78% | 261 | 262 | 252 | 252 | 42,000 | ▼ | -0.07% |
| 2024-12-06 | 7044 | ピアラ | 48,431 | 0.67% | 237 | 237 | 226 | 227 | 90,300 | ▼ | -0.10% |
| 2024-12-12 | 7044 | ピアラ | 50,481 | 0.70% | 238 | 243 | 228 | 232 | 49,000 | ▲ | 0.02% |
| 2024-12-13 | 7044 | ピアラ | 49,181 | 0.69% | 238 | 250 | 232 | 236 | 69,800 | ▼ | -0.01% |
| 2024-12-16 | 7044 | ピアラ | 54,381 | 0.76% | 237 | 237 | 227 | 227 | 26,900 | ▲ | 0.07% |
| 2024-12-20 | 7044 | ピアラ | 49,987 | 0.69% | 225 | 229 | 223 | 223 | 17,800 | ▼ | -0.07% |
| 2024-12-27 | 7044 | ピアラ | 53,144 | 0.73% | 279 | 311 | 245 | 250 | 2,639,100 | ▲ | 0.04% |
| 2024-12-30 | 7044 | ピアラ | 47,881 | 0.66% | 234 | 245 | 234 | 234 | 261,900 | ▼ | -0.06% |
| 2025-01-15 | 7044 | ピアラ | 43,101 | 0.59% | 243 | 244 | 237 | 241 | 17,400 | ▼ | -0.07% |
| 2025-01-28 | 7044 | ピアラ | 35,057 | 0.48% | 250 | 250 | 244 | 247 | 15,100 | ▼ | -0.10% |
| 2024-06-25 | 7048 | ベルトラ | 386,583 | 1.05% | 423 | 430 | 422 | 422 | 78,800 | ▲ | 0.90% |
| 2024-06-28 | 7048 | ベルトラ | 405,937 | 1.10% | 435 | 435 | 417 | 422 | 201,700 | ▲ | 0.05% |
| 2024-07-05 | 7048 | ベルトラ | 394,777 | 1.07% | 411 | 420 | 411 | 412 | 119,500 | ▼ | -0.03% |
| 2024-07-12 | 7048 | ベルトラ | 359,785 | 0.98% | 415 | 430 | 414 | 425 | 386,200 | ▼ | -0.09% |
| 2024-07-16 | 7048 | ベルトラ | 388,466 | 1.06% | 428 | 430 | 422 | 424 | 101,900 | ▲ | 0.08% |
| 2024-07-19 | 7048 | ベルトラ | 431,531 | 1.17% | 448 | 448 | 434 | 435 | 190,400 | ▲ | 0.10% |
| 2024-07-24 | 7048 | ベルトラ | 439,539 | 1.20% | 444 | 446 | 436 | 436 | 145,700 | ▲ | 0.03% |
| 2024-07-26 | 7048 | ベルトラ | 480,643 | 1.31% | 434 | 436 | 426 | 426 | 108,800 | ▲ | 0.11% |
| 2024-07-29 | 7048 | ベルトラ | 473,149 | 1.29% | 430 | 436 | 419 | 428 | 138,700 | ▼ | -0.02% |
| 2024-07-30 | 7048 | ベルトラ | 488,050 | 1.33% | 429 | 429 | 418 | 420 | 119,700 | ▲ | 0.04% |
| 2024-08-01 | 7048 | ベルトラ | 523,370 | 1.43% | 435 | 441 | 423 | 426 | 235,900 | ▲ | 0.09% |
| 2024-08-02 | 7048 | ベルトラ | 550,969 | 1.50% | 410 | 410 | 383 | 385 | 576,100 | ▲ | 0.07% |
| 2024-08-05 | 7048 | ベルトラ | 532,442 | 1.45% | 353 | 371 | 312 | 316 | 926,000 | ▼ | -0.05% |
| 2024-08-06 | 7048 | ベルトラ | 556,143 | 1.51% | 350 | 370 | 349 | 359 | 576,000 | ▲ | 0.06% |
| 2024-08-07 | 7048 | ベルトラ | 607,372 | 1.65% | 343 | 371 | 343 | 362 | 537,800 | ▲ | 0.13% |
| 2024-08-08 | 7048 | ベルトラ | 628,484 | 1.71% | 355 | 375 | 355 | 360 | 207,300 | ▲ | 0.06% |
| 2024-08-14 | 7048 | ベルトラ | 662,444 | 1.81% | 369 | 385 | 368 | 382 | 343,200 | ▲ | 0.10% |
| 2024-08-15 | 7048 | ベルトラ | 619,212 | 1.69% | 344 | 355 | 336 | 345 | 987,100 | ▼ | -0.12% |
| 2024-08-16 | 7048 | ベルトラ | 516,565 | 1.41% | 353 | 370 | 349 | 370 | 436,900 | ▼ | -0.28% |
| 2024-08-19 | 7048 | ベルトラ | 554,971 | 1.51% | 360 | 360 | 343 | 346 | 590,800 | ▲ | 0.10% |
| 2024-08-20 | 7048 | ベルトラ | 521,894 | 1.42% | 351 | 364 | 348 | 361 | 528,000 | ▼ | -0.09% |
| 2024-08-23 | 7048 | ベルトラ | 570,569 | 1.55% | 343 | 344 | 333 | 342 | 492,000 | ▲ | 0.13% |
| 2024-09-02 | 7048 | ベルトラ | 549,102 | 1.50% | 387 | 387 | 374 | 383 | 212,200 | ▲ | 0.17% |
| 2024-09-03 | 7048 | ベルトラ | 536,807 | 1.46% | 383 | 399 | 382 | 399 | 158,200 | ▼ | -0.04% |
| 2024-09-04 | 7048 | ベルトラ | 561,688 | 1.53% | 383 | 402 | 383 | 384 | 267,100 | ▲ | 0.07% |
| 2024-09-09 | 7048 | ベルトラ | 596,352 | 1.62% | 383 | 389 | 373 | 389 | 215,600 | ▲ | 0.09% |
| 2024-09-10 | 7048 | ベルトラ | 571,085 | 1.56% | 386 | 398 | 381 | 396 | 85,900 | ▼ | -0.06% |
| 2024-09-17 | 7048 | ベルトラ | 486,801 | 1.33% | 390 | 402 | 382 | 392 | 192,900 | ▼ | -0.08% |
| 2024-09-19 | 7048 | ベルトラ | 437,205 | 1.19% | 391 | 407 | 390 | 404 | 386,000 | ▼ | -0.14% |
| 2024-09-26 | 7048 | ベルトラ | 390,368 | 1.06% | 408 | 411 | 402 | 405 | 97,500 | ▼ | -0.12% |
| 2024-09-30 | 7048 | ベルトラ | 357,243 | 0.97% | 397 | 418 | 396 | 403 | 235,300 | ▼ | -0.09% |
| 2024-10-01 | 7048 | ベルトラ | 375,353 | 1.02% | 402 | 402 | 385 | 385 | 230,500 | ▲ | 0.05% |
| 2024-10-03 | 7048 | ベルトラ | 359,269 | 0.98% | 377 | 379 | 370 | 377 | 213,600 | ▼ | -0.04% |
| 2024-10-04 | 7048 | ベルトラ | 383,479 | 1.04% | 375 | 376 | 366 | 370 | 179,900 | ▲ | 0.06% |
| 2024-10-15 | 7048 | ベルトラ | 365,712 | 0.99% | 363 | 367 | 357 | 363 | 70,100 | ▼ | -0.05% |
| 2024-10-18 | 7048 | ベルトラ | 375,685 | 1.02% | 364 | 377 | 361 | 371 | 95,600 | ▲ | 0.03% |
| 2024-10-21 | 7048 | ベルトラ | 360,390 | 0.98% | 367 | 373 | 365 | 368 | 66,800 | ▼ | -0.04% |
| 2024-10-23 | 7048 | ベルトラ | 387,295 | 1.05% | 358 | 358 | 345 | 348 | 148,300 | ▲ | 0.07% |
| 2024-10-25 | 7048 | ベルトラ | 363,062 | 0.99% | 350 | 358 | 346 | 350 | 95,300 | ▼ | -0.06% |
| 2024-11-15 | 7048 | ベルトラ | 374,708 | 1.02% | 289 | 313 | 274 | 303 | 1,261,900 | ▲ | 0.03% |
| 2024-11-18 | 7048 | ベルトラ | 335,994 | 0.91% | 299 | 332 | 299 | 332 | 420,500 | ▼ | -0.10% |
| 2024-11-19 | 7048 | ベルトラ | 384,049 | 1.04% | 328 | 328 | 302 | 302 | 371,600 | ▲ | 0.13% |
| 2024-12-03 | 7048 | ベルトラ | 411,973 | 1.12% | 335 | 336 | 325 | 326 | 187,900 | ▲ | 0.08% |
| 2024-12-12 | 7048 | ベルトラ | 448,294 | 1.22% | 294 | 295 | 285 | 288 | 245,500 | ▲ | 0.09% |
| 2024-12-19 | 7048 | ベルトラ | 483,850 | 1.32% | 272 | 279 | 269 | 272 | 313,500 | ▲ | 0.10% |
| 2024-12-20 | 7048 | ベルトラ | 455,520 | 1.24% | 271 | 276 | 266 | 266 | 191,500 | ▼ | -0.08% |
| 2024-12-24 | 7048 | ベルトラ | 427,227 | 1.16% | 260 | 262 | 249 | 250 | 654,500 | ▼ | -0.08% |
| 2024-12-25 | 7048 | ベルトラ | 448,579 | 1.22% | 250 | 279 | 250 | 278 | 798,500 | ▲ | 0.06% |
| 2024-12-26 | 7048 | ベルトラ | 393,223 | 1.07% | 275 | 282 | 270 | 273 | 250,400 | ▼ | -0.14% |
| 2025-01-07 | 7048 | ベルトラ | 363,482 | 0.99% | 260 | 260 | 254 | 254 | 153,100 | ▼ | -0.08% |
| 2025-01-08 | 7048 | ベルトラ | 372,987 | 1.01% | 255 | 255 | 240 | 240 | 381,100 | ▲ | 0.02% |
| 2025-01-09 | 7048 | ベルトラ | 348,892 | 0.95% | 240 | 243 | 236 | 239 | 232,300 | ▼ | -0.06% |
| 2025-01-14 | 7048 | ベルトラ | 273,966 | 0.74% | 231 | 231 | 222 | 223 | 495,000 | ▼ | -0.20% |
| 2025-01-22 | 7048 | ベルトラ | 253,447 | 0.69% | 253 | 258 | 249 | 255 | 281,200 | ▼ | -0.05% |
| 2025-01-24 | 7048 | ベルトラ | 162,092 | 0.44% | 252 | 269 | 252 | 267 | 388,100 | ▼ | -0.24% |
| 2024-05-10 | 7061 | 日本ホスピス | 43,163 | 0.52% | 1,557 | 1,592 | 1,546 | 1,568 | 123,700 | ▲ | 0.08% |
| 2024-05-13 | 7061 | 日本ホスピス | 21,368 | 0.25% | 1,450 | 1,560 | 1,432 | 1,485 | 279,600 | ▼ | -0.27% |
| 2024-08-29 | 7063 | バードマン | 35,500 | 0.51% | 551 | 551 | 536 | 540 | 67,600 | ▲ | 0.08% |
| 2024-09-04 | 7063 | バードマン | 61,600 | 0.88% | 592 | 614 | 553 | 595 | 1,907,900 | ▲ | 0.37% |
| 2024-09-09 | 7063 | バードマン | 51,200 | 0.73% | 525 | 558 | 525 | 551 | 177,100 | ▼ | -0.15% |
| 2024-09-18 | 7063 | バードマン | 53,300 | 0.76% | 466 | 466 | 444 | 447 | 74,000 | ▼ | -0.04% |
| 2024-10-02 | 7063 | バードマン | 56,800 | 0.81% | 496 | 570 | 491 | 491 | 211,900 | ▲ | 0.05% |
| 2024-10-16 | 7063 | バードマン | 54,100 | 0.77% | 445 | 451 | 434 | 447 | 58,700 | ▼ | -0.04% |
| 2024-10-17 | 7063 | バードマン | 56,500 | 0.80% | 443 | 451 | 436 | 438 | 31,400 | ▲ | 0.03% |
| 2024-10-29 | 7063 | バードマン | 67,600 | 0.95% | 479 | 527 | 477 | 504 | 153,700 | ▲ | 0.14% |
| 2024-10-30 | 7063 | バードマン | 70,800 | 1.00% | 500 | 536 | 500 | 513 | 73,600 | ▲ | 0.05% |
| 2024-10-31 | 7063 | バードマン | 80,600 | 1.13% | 513 | 613 | 512 | 605 | 882,500 | ▲ | 0.12% |
| 2024-11-05 | 7063 | バードマン | 95,600 | 1.35% | 640 | 730 | 640 | 727 | 898,100 | ▲ | 0.22% |
| 2024-11-06 | 7063 | バードマン | 80,100 | 1.13% | 731 | 860 | 731 | 760 | 1,526,100 | ▼ | -0.22% |
| 2024-11-07 | 7063 | バードマン | 74,000 | 1.04% | 837 | 850 | 610 | 610 | 946,400 | ▼ | -0.08% |
| 2024-11-13 | 7063 | バードマン | 69,500 | 0.99% | 380 | 383 | 362 | 375 | 345,200 | ▼ | -0.05% |
| 2024-11-14 | 7063 | バードマン | 57,100 | 0.81% | 370 | 374 | 330 | 335 | 405,200 | ▼ | -0.17% |
| 2024-11-15 | 7063 | バードマン | 51,600 | 0.73% | 327 | 382 | 318 | 335 | 700,500 | ▼ | -0.08% |
| 2024-11-19 | 7063 | バードマン | 15,000 | 0.21% | 339 | 378 | 339 | 354 | 509,500 | ▼ | -0.52% |
| 2024-11-21 | 7063 | バードマン | 61,200 | 0.87% | 340 | 353 | 336 | 347 | 123,200 | ▲ | 0.42% |
| 2024-12-05 | 7063 | バードマン | 53,000 | 0.75% | 359 | 368 | 359 | 364 | 59,700 | ▼ | -0.12% |
| 2024-12-12 | 7063 | バードマン | 58,400 | 0.83% | 400 | 415 | 390 | 391 | 153,600 | ▲ | 0.07% |
| 2024-12-16 | 7063 | バードマン | 54,800 | 0.78% | 365 | 382 | 361 | 373 | 113,700 | ▼ | -0.04% |
| 2024-12-18 | 7063 | バードマン | 48,600 | 0.69% | 370 | 386 | 366 | 369 | 68,400 | ▼ | -0.09% |
| 2024-12-19 | 7063 | バードマン | 50,200 | 0.71% | 365 | 365 | 346 | 355 | 122,000 | ▲ | 0.02% |
| 2024-12-20 | 7063 | バードマン | 42,500 | 0.60% | 347 | 350 | 326 | 332 | 226,800 | ▼ | -0.10% |
| 2024-12-23 | 7063 | バードマン | 5,300 | 0.07% | 332 | 338 | 296 | 298 | 401,600 | ▼ | -0.53% |
| 2024-03-06 | 7064 | ハウテレ | 7,300 | 0.53% | 3,060 | 3,195 | 2,930 | 3,195 | 44,500 | ▲ | 0.08% |
| 2024-03-07 | 7064 | ハウテレ | 4,500 | 0.33% | 2,562 | 2,695 | 2,533 | 2,654 | 190,300 | ▼ | -0.20% |
| 2024-04-12 | 7066 | ピアズ | 55,400 | 0.55% | 941 | 1,018 | 940 | 990 | 532,600 | ▲ | 0.06% |
| 2024-04-15 | 7066 | ピアズ | 62,400 | 0.62% | 960 | 986 | 935 | 978 | 255,000 | ▲ | 0.06% |
| 2024-04-16 | 7066 | ピアズ | 73,700 | 0.73% | 965 | 994 | 938 | 965 | 169,900 | ▲ | 0.10% |
| 2024-04-17 | 7066 | ピアズ | 96,900 | 0.97% | 968 | 1,015 | 934 | 995 | 281,900 | ▲ | 0.24% |
| 2024-04-18 | 7066 | ピアズ | 111,100 | 1.11% | 1,000 | 1,088 | 996 | 1,063 | 571,200 | ▲ | 0.14% |
| 2024-04-19 | 7066 | ピアズ | 135,600 | 1.35% | 1,061 | 1,071 | 971 | 971 | 517,800 | ▲ | 0.24% |
| 2024-04-22 | 7066 | ピアズ | 141,900 | 1.41% | 964 | 1,006 | 937 | 999 | 219,300 | ▲ | 0.05% |
| 2024-04-23 | 7066 | ピアズ | 139,300 | 1.39% | 1,010 | 1,043 | 1,004 | 1,010 | 198,900 | ▼ | -0.02% |
| 2024-04-26 | 7066 | ピアズ | 140,800 | 1.40% | 980 | 990 | 968 | 977 | 100,100 | ▲ | 0.01% |
| 2024-05-01 | 7066 | ピアズ | 139,700 | 1.39% | 1,011 | 1,035 | 991 | 1,010 | 113,200 | ▼ | -0.01% |
| 2024-05-09 | 7066 | ピアズ | 142,600 | 1.42% | 1,183 | 1,195 | 1,126 | 1,131 | 582,700 | ▲ | 0.03% |
| 2024-05-15 | 7066 | ピアズ | 151,300 | 1.51% | 1,080 | 1,090 | 1,026 | 1,054 | 365,500 | ▲ | 0.09% |
| 2024-05-20 | 7066 | ピアズ | 145,300 | 1.45% | 975 | 1,057 | 974 | 1,048 | 189,700 | ▼ | -0.06% |
| 2024-05-23 | 7066 | ピアズ | 152,000 | 1.51% | 1,048 | 1,048 | 1,013 | 1,016 | 76,800 | ▲ | 0.06% |
| 2024-05-27 | 7066 | ピアズ | 146,200 | 1.46% | 991 | 992 | 964 | 985 | 105,000 | ▼ | -0.05% |
| 2024-05-31 | 7066 | ピアズ | 132,500 | 1.32% | 910 | 937 | 907 | 920 | 115,900 | ▼ | -0.13% |
| 2024-06-10 | 7066 | ピアズ | 142,700 | 1.42% | 915 | 934 | 909 | 925 | 57,700 | ▲ | 0.09% |
| 2024-06-17 | 7066 | ピアズ | 152,700 | 1.52% | 908 | 909 | 895 | 906 | 50,000 | ▲ | 0.10% |
| 2024-06-19 | 7066 | ピアズ | 149,400 | 1.49% | 918 | 949 | 908 | 948 | 123,500 | ▼ | -0.03% |
| 2024-06-20 | 7066 | ピアズ | 153,700 | 1.53% | 950 | 956 | 936 | 950 | 94,100 | ▲ | 0.04% |
| 2024-06-24 | 7066 | ピアズ | 162,000 | 1.61% | 946 | 954 | 930 | 940 | 58,900 | ▲ | 0.08% |
| 2024-06-27 | 7066 | ピアズ | 171,600 | 1.71% | 998 | 1,008 | 982 | 990 | 135,300 | ▲ | 0.09% |
| 2024-06-28 | 7066 | ピアズ | 183,300 | 1.83% | 995 | 1,006 | 928 | 960 | 282,700 | ▲ | 0.12% |
| 2024-07-01 | 7066 | ピアズ | 198,800 | 1.98% | 960 | 962 | 936 | 947 | 149,000 | ▲ | 0.14% |
| 2024-07-04 | 7066 | ピアズ | 201,100 | 2.00% | 961 | 963 | 944 | 954 | 52,400 | ▲ | 0.02% |
| 2024-07-04 | 7066 | ピアズ | 201,100 | 2.00% | 961 | 963 | 944 | 954 | 52,400 | ▲ | 0.02% |
| 2024-07-08 | 7066 | ピアズ | 193,600 | 1.93% | 954 | 966 | 945 | 960 | 67,000 | ▼ | -0.07% |
| 2024-07-11 | 7066 | ピアズ | 189,900 | 1.89% | 962 | 962 | 925 | 937 | 116,200 | ▼ | -0.04% |
| 2024-07-12 | 7066 | ピアズ | 204,400 | 2.04% | 941 | 1,017 | 939 | 1,003 | 378,400 | ▲ | 0.15% |
| 2024-07-16 | 7066 | ピアズ | 197,800 | 1.97% | 990 | 993 | 976 | 984 | 114,200 | ▼ | -0.07% |
| 2024-07-18 | 7066 | ピアズ | 202,400 | 2.02% | 990 | 998 | 975 | 977 | 87,700 | ▲ | 0.05% |
| 2024-07-24 | 7066 | ピアズ | 191,500 | 1.91% | 963 | 971 | 905 | 912 | 197,200 | ▼ | -0.11% |
| 2024-07-25 | 7066 | ピアズ | 188,900 | 1.88% | 891 | 898 | 870 | 880 | 194,700 | ▼ | -0.03% |
| 2024-08-05 | 7066 | ピアズ | 174,900 | 1.74% | 632 | 710 | 630 | 630 | 272,500 | ▼ | -0.13% |
| 2024-08-07 | 7066 | ピアズ | 181,900 | 1.81% | 685 | 769 | 685 | 738 | 151,000 | ▲ | 0.07% |
| 2024-08-13 | 7066 | ピアズ | 191,600 | 1.91% | 767 | 860 | 767 | 852 | 185,400 | ▲ | 0.09% |
| 2024-08-14 | 7066 | ピアズ | 179,700 | 1.79% | 792 | 834 | 786 | 801 | 148,400 | ▼ | -0.11% |
| 2024-08-20 | 7066 | ピアズ | 166,200 | 1.66% | 775 | 831 | 775 | 804 | 70,000 | ▼ | -0.13% |
| 2024-09-03 | 7066 | ピアズ | 159,200 | 1.59% | 868 | 915 | 862 | 913 | 108,900 | ▼ | -0.04% |
| 2024-09-19 | 7066 | ピアズ | 146,900 | 1.46% | 812 | 880 | 812 | 854 | 91,800 | ▼ | -0.13% |
| 2024-09-24 | 7066 | ピアズ | 150,400 | 1.50% | 900 | 914 | 874 | 904 | 148,100 | ▲ | 0.04% |
| 2024-09-25 | 7066 | ピアズ | 148,400 | 1.48% | 900 | 906 | 873 | 873 | 97,000 | ▼ | -0.02% |
| 2024-09-30 | 7066 | ピアズ | 137,600 | 1.37% | 826 | 863 | 800 | 826 | 70,000 | ▼ | -0.10% |
| 2024-10-02 | 7066 | ピアズ | 141,000 | 1.40% | 811 | 812 | 791 | 796 | 53,900 | ▲ | 0.02% |
| 2024-10-04 | 7066 | ピアズ | 131,300 | 1.31% | 796 | 816 | 790 | 795 | 79,600 | ▼ | -0.08% |
| 2024-10-07 | 7066 | ピアズ | 128,300 | 1.28% | 801 | 813 | 795 | 806 | 37,800 | ▼ | -0.03% |
| 2024-10-08 | 7066 | ピアズ | 133,700 | 1.33% | 809 | 812 | 778 | 783 | 50,400 | ▲ | 0.05% |
| 2024-10-10 | 7066 | ピアズ | 130,000 | 1.29% | 778 | 786 | 762 | 766 | 33,500 | ▼ | -0.04% |
| 2024-10-16 | 7066 | ピアズ | 111,200 | 1.11% | 821 | 861 | 821 | 850 | 97,300 | ▼ | -0.17% |
| 2024-10-18 | 7066 | ピアズ | 121,000 | 1.20% | 860 | 870 | 840 | 843 | 74,900 | ▲ | 0.08% |
| 2024-10-31 | 7066 | ピアズ | 134,500 | 1.34% | 872 | 888 | 850 | 860 | 55,400 | ▲ | 0.14% |
| 2024-11-08 | 7066 | ピアズ | 128,600 | 1.28% | 824 | 849 | 824 | 836 | 22,900 | ▼ | -0.06% |
| 2024-11-11 | 7066 | ピアズ | 130,600 | 1.30% | 831 | 840 | 828 | 833 | 21,200 | ▲ | 0.02% |
| 2024-11-13 | 7066 | ピアズ | 129,100 | 1.28% | 835 | 841 | 800 | 800 | 99,400 | ▼ | -0.02% |
| 2024-11-14 | 7066 | ピアズ | 149,000 | 1.48% | 825 | 825 | 782 | 782 | 84,100 | ▲ | 0.19% |
| 2024-11-19 | 7066 | ピアズ | 138,700 | 1.38% | 788 | 792 | 776 | 785 | 27,300 | ▼ | -0.10% |
| 2024-11-25 | 7066 | ピアズ | 105,800 | 1.05% | 759 | 764 | 729 | 731 | 177,400 | ▼ | -0.32% |
| 2024-12-04 | 7066 | ピアズ | 113,700 | 1.13% | 731 | 731 | 701 | 707 | 60,400 | ▲ | 0.07% |
| 2024-12-16 | 7066 | ピアズ | 109,500 | 1.09% | 698 | 721 | 697 | 697 | 57,100 | ▼ | -0.03% |
| 2024-12-17 | 7066 | ピアズ | 110,500 | 1.10% | 695 | 704 | 683 | 683 | 46,800 | ▲ | 0.01% |
| 2024-12-18 | 7066 | ピアズ | 104,500 | 1.04% | 678 | 695 | 660 | 663 | 94,900 | ▼ | -0.06% |
| 2024-12-19 | 7066 | ピアズ | 97,900 | 0.97% | 703 | 725 | 692 | 712 | 154,300 | ▼ | -0.07% |
| 2024-12-20 | 7066 | ピアズ | 105,800 | 1.05% | 710 | 718 | 677 | 677 | 93,600 | ▲ | 0.08% |
| 2024-12-26 | 7066 | ピアズ | 97,200 | 0.97% | 671 | 679 | 661 | 668 | 77,200 | ▼ | -0.08% |
| 2025-01-08 | 7066 | ピアズ | 102,700 | 1.02% | 709 | 714 | 693 | 700 | 62,000 | ▲ | 0.05% |
| 2025-01-16 | 7066 | ピアズ | 96,100 | 0.95% | 668 | 673 | 643 | 655 | 67,000 | ▼ | -0.07% |
| 2025-02-07 | 7066 | ピアズ | 90,000 | 0.89% | 676 | 686 | 672 | 676 | 14,100 | ▼ | -0.05% |
| 2025-02-07 | 7066 | ピアズ | 90,000 | 0.89% | 676 | 686 | 672 | 676 | 14,100 | ▼ | -0.05% |
| 2025-02-13 | 7066 | ピアズ | 93,200 | 0.93% | 690 | 698 | 682 | 688 | 42,500 | ▲ | 0.04% |
| 2025-03-14 | 7066 | ピアズ | 100,700 | 1.00% | 628 | 661 | 628 | 651 | 66,900 | ▲ | 0.06% |
| 2025-03-17 | 7066 | ピアズ | 99,700 | 0.99% | 661 | 664 | 636 | 646 | 49,600 | ▼ | -0.01% |
| 2025-04-03 | 7066 | ピアズ | 100,200 | 1.00% | 610 | 636 | 603 | 615 | 44,300 | ▲ | 0.01% |
| 2025-04-08 | 7066 | ピアズ | 87,400 | 0.87% | 499 | 552 | 499 | 534 | 117,300 | ▼ | -0.13% |
| 2025-04-09 | 7066 | ピアズ | 92,900 | 0.92% | 514 | 548 | 508 | 528 | 95,100 | ▲ | 0.05% |
| 2024-03-21 | 7072 | インテＭ | 17,100 | 0.51% | 1,336 | 1,450 | 1,332 | 1,425 | 62,400 | ▲ | 0.10% |
| 2024-03-25 | 7072 | インテＭ | 15,700 | 0.47% | 1,474 | 1,505 | 1,405 | 1,417 | 39,300 | ▼ | -0.04% |
| 2024-03-01 | 7074 | ２４セブン | 80,700 | 1.40% | 311 | 354 | 288 | 311 | 1,412,300 | ▲ | 0.02% |
| 2024-03-06 | 7074 | ２４セブン | 79,900 | 1.38% | 303 | 324 | 295 | 302 | 81,900 | ▼ | -0.02% |
| 2024-03-11 | 7074 | ２４セブン | 71,300 | 1.23% | 308 | 336 | 305 | 330 | 262,300 | ▼ | -0.14% |
| 2024-03-12 | 7074 | ２４セブン | 67,500 | 1.17% | 338 | 345 | 323 | 343 | 129,800 | ▼ | -0.06% |
| 2024-03-14 | 7074 | ２４セブン | 61,200 | 1.06% | 343 | 419 | 340 | 376 | 1,191,300 | ▼ | -0.10% |
| 2024-03-19 | 7074 | ２４セブン | 53,600 | 0.93% | 365 | 385 | 365 | 375 | 98,200 | ▼ | -0.13% |
| 2024-03-22 | 7074 | ２４セブン | 59,800 | 1.03% | 368 | 398 | 357 | 362 | 127,200 | ▲ | 0.09% |
| 2024-03-25 | 7074 | ２４セブン | 64,100 | 1.11% | 362 | 372 | 349 | 355 | 62,300 | ▲ | 0.08% |
| 2024-03-27 | 7074 | ２４セブン | 62,700 | 1.08% | 356 | 358 | 338 | 338 | 71,300 | ▼ | -0.03% |
| 2024-03-28 | 7074 | ２４セブン | 66,700 | 1.15% | 334 | 344 | 333 | 340 | 40,200 | ▲ | 0.06% |
| 2024-04-05 | 7074 | ２４セブン | 63,100 | 1.09% | 353 | 364 | 346 | 346 | 53,500 | ▼ | -0.05% |
| 2024-04-10 | 7074 | ２４セブン | 63,900 | 1.10% | 351 | 374 | 351 | 370 | 49,400 | ▲ | 0.01% |
| 2024-04-15 | 7074 | ２４セブン | 70,200 | 1.21% | 365 | 365 | 326 | 339 | 147,900 | ▲ | 0.10% |
| 2024-04-16 | 7074 | ２４セブン | 67,800 | 1.17% | 350 | 362 | 337 | 338 | 167,600 | ▼ | -0.04% |
| 2024-04-19 | 7074 | ２４セブン | 63,100 | 1.09% | 338 | 338 | 333 | 334 | 73,300 | ▼ | -0.07% |
| 2024-04-24 | 7074 | ２４セブン | 63,400 | 1.10% | 343 | 346 | 334 | 345 | 44,400 | ▲ | 0.01% |
| 2024-04-25 | 7074 | ２４セブン | 61,900 | 1.07% | 346 | 346 | 336 | 345 | 24,500 | ▼ | -0.03% |
| 2024-04-30 | 7074 | ２４セブン | 56,000 | 0.97% | 341 | 342 | 336 | 338 | 55,700 | ▼ | -0.10% |
| 2024-05-02 | 7074 | ２４セブン | 50,900 | 0.88% | 337 | 345 | 334 | 336 | 24,300 | ▼ | -0.08% |
| 2024-05-09 | 7074 | ２４セブン | 45,100 | 0.78% | 335 | 337 | 301 | 301 | 56,700 | ▼ | -0.09% |
| 2024-06-04 | 7074 | ２４セブン | 22,900 | 0.38% | 278 | 280 | 270 | 272 | 88,000 | ▼ | -0.40% |
| 2024-10-16 | 7077 | ＡＬｉＮＫ | 13,400 | 0.62% | 1,081 | 1,158 | 1,045 | 1,082 | 199,000 | ▲ | 0.26% |
| 2024-10-17 | 7077 | ＡＬｉＮＫ | 12,700 | 0.59% | 1,091 | 1,155 | 1,063 | 1,063 | 42,000 | ▼ | -0.03% |
| 2024-10-22 | 7077 | ＡＬｉＮＫ | 10,500 | 0.49% | 1,032 | 1,037 | 1,000 | 1,000 | 44,000 | ▼ | -0.09% |
| 2025-01-21 | 7078 | ＩＮＣ | 67,600 | 0.67% | 528 | 589 | 513 | 522 | 939,200 | ▲ | 0.26% |
| 2025-01-23 | 7078 | ＩＮＣ | 53,200 | 0.52% | 580 | 580 | 547 | 549 | 213,500 | ▼ | -0.15% |
| 2025-01-24 | 7078 | ＩＮＣ | 41,100 | 0.40% | 553 | 574 | 547 | 550 | 185,800 | ▼ | -0.12% |
| 2024-09-04 | 7083 | ＡＨＣ | 17,200 | 0.81% | 1,455 | 1,543 | 1,372 | 1,387 | 409,400 | ▲ | 0.40% |
| 2024-09-05 | 7083 | ＡＨＣ | 21,100 | 1.00% | 1,350 | 1,450 | 1,277 | 1,299 | 202,300 | ▲ | 0.18% |
| 2024-09-06 | 7083 | ＡＨＣ | 19,500 | 0.92% | 1,310 | 1,336 | 1,156 | 1,192 | 149,600 | ▼ | -0.07% |
| 2024-09-09 | 7083 | ＡＨＣ | 14,700 | 0.69% | 1,119 | 1,230 | 1,110 | 1,200 | 54,800 | ▼ | -0.23% |
| 2024-09-24 | 7083 | ＡＨＣ | 12,600 | 0.59% | 1,325 | 1,381 | 1,323 | 1,333 | 14,100 | ▼ | -0.09% |
| 2024-09-26 | 7083 | ＡＨＣ | 13,300 | 0.63% | 1,346 | 1,365 | 1,330 | 1,345 | 8,400 | ▲ | 0.04% |
| 2024-10-04 | 7083 | ＡＨＣ | 12,600 | 0.59% | 1,338 | 1,382 | 1,337 | 1,359 | 17,800 | ▼ | -0.04% |
| 2024-10-07 | 7083 | ＡＨＣ | 13,500 | 0.63% | 1,378 | 1,385 | 1,346 | 1,350 | 14,200 | ▲ | 0.04% |
| 2024-10-09 | 7083 | ＡＨＣ | 12,300 | 0.58% | 1,336 | 1,347 | 1,300 | 1,347 | 7,900 | ▼ | -0.05% |
| 2024-10-10 | 7083 | ＡＨＣ | 13,000 | 0.61% | 1,333 | 1,359 | 1,313 | 1,321 | 9,000 | ▲ | 0.03% |
| 2024-10-15 | 7083 | ＡＨＣ | 12,300 | 0.58% | 1,299 | 1,381 | 1,274 | 1,369 | 41,800 | ▼ | -0.03% |
| 2024-10-17 | 7083 | ＡＨＣ | 13,900 | 0.65% | 1,333 | 1,364 | 1,182 | 1,206 | 83,100 | ▲ | 0.07% |
| 2024-10-18 | 7083 | ＡＨＣ | 15,000 | 0.71% | 1,200 | 1,237 | 1,168 | 1,196 | 27,400 | ▲ | 0.05% |
| 2024-10-21 | 7083 | ＡＨＣ | 13,900 | 0.65% | 1,191 | 1,246 | 1,191 | 1,217 | 11,400 | ▼ | -0.05% |
| 2024-10-23 | 7083 | ＡＨＣ | 16,300 | 0.77% | 1,235 | 1,263 | 1,202 | 1,260 | 13,300 | ▲ | 0.12% |
| 2024-10-31 | 7083 | ＡＨＣ | 14,400 | 0.68% | 1,409 | 1,432 | 1,390 | 1,395 | 19,800 | ▼ | -0.08% |
| 2024-11-01 | 7083 | ＡＨＣ | 11,600 | 0.54% | 1,367 | 1,448 | 1,364 | 1,426 | 25,300 | ▼ | -0.14% |
| 2024-11-20 | 7083 | ＡＨＣ | 7,800 | 0.36% | 1,360 | 1,367 | 1,173 | 1,199 | 72,700 | ▼ | -0.18% |
| 2024-11-29 | 7083 | ＡＨＣ | 10,600 | 0.50% | 1,312 | 1,400 | 1,282 | 1,355 | 23,000 | ▲ | 0.09% |
| 2024-12-02 | 7083 | ＡＨＣ | 9,900 | 0.46% | 1,380 | 1,380 | 1,295 | 1,325 | 10,200 | ▼ | -0.03% |
| 2024-07-22 | 7094 | ネクストーン | 70,993 | 0.71% | 1,690 | 1,720 | 1,528 | 1,558 | 2,644,400 | ▲ | 0.56% |
| 2024-07-23 | 7094 | ネクストーン | 55,141 | 0.55% | 1,570 | 1,655 | 1,549 | 1,597 | 1,441,800 | ▼ | -0.15% |
| 2024-07-24 | 7094 | ネクストーン | 120,010 | 1.20% | 1,582 | 1,603 | 1,452 | 1,465 | 1,206,300 | ▲ | 0.64% |
| 2024-07-25 | 7094 | ネクストーン | 138,308 | 1.39% | 1,435 | 1,497 | 1,419 | 1,452 | 557,100 | ▲ | 0.18% |
| 2024-07-26 | 7094 | ネクストーン | 160,934 | 1.61% | 1,452 | 1,522 | 1,452 | 1,489 | 361,400 | ▲ | 0.22% |
| 2024-07-29 | 7094 | ネクストーン | 187,055 | 1.88% | 1,503 | 1,570 | 1,496 | 1,557 | 314,900 | ▲ | 0.26% |
| 2024-07-30 | 7094 | ネクストーン | 190,854 | 1.91% | 1,548 | 1,570 | 1,531 | 1,551 | 153,300 | ▲ | 0.03% |
| 2024-08-01 | 7094 | ネクストーン | 183,260 | 1.84% | 1,516 | 1,523 | 1,420 | 1,443 | 325,400 | ▼ | -0.06% |
| 2024-08-02 | 7094 | ネクストーン | 162,119 | 1.63% | 1,365 | 1,389 | 1,310 | 1,312 | 378,900 | ▼ | -0.21% |
| 2024-08-05 | 7094 | ネクストーン | 125,557 | 1.26% | 1,222 | 1,276 | 1,089 | 1,138 | 550,300 | ▼ | -0.36% |
| 2024-08-06 | 7094 | ネクストーン | 147,980 | 1.48% | 1,212 | 1,250 | 1,145 | 1,174 | 290,400 | ▲ | 0.21% |
| 2024-08-07 | 7094 | ネクストーン | 164,197 | 1.65% | 1,175 | 1,284 | 1,171 | 1,248 | 281,300 | ▲ | 0.16% |
| 2024-08-08 | 7094 | ネクストーン | 115,336 | 1.16% | 1,250 | 1,335 | 1,247 | 1,300 | 328,500 | ▼ | -0.49% |
| 2024-08-09 | 7094 | ネクストーン | 10,673 | 0.10% | 1,508 | 1,600 | 1,504 | 1,600 | 634,500 | ▼ | -1.05% |
| 2024-08-13 | 7094 | ネクストーン | 60,040 | 0.60% | 1,585 | 1,696 | 1,585 | 1,643 | 781,000 | ▲ | 0.50% |
| 2024-08-16 | 7094 | ネクストーン | 70,796 | 0.71% | 1,664 | 1,664 | 1,582 | 1,610 | 290,800 | ▲ | 0.10% |
| 2024-08-19 | 7094 | ネクストーン | 66,602 | 0.66% | 1,620 | 1,652 | 1,580 | 1,616 | 148,600 | ▼ | -0.04% |
| 2024-08-20 | 7094 | ネクストーン | 42,409 | 0.42% | 1,631 | 1,763 | 1,620 | 1,760 | 246,100 | ▼ | -0.24% |
| 2024-12-05 | 7094 | ネクストーン | 54,771 | 0.55% | 1,341 | 1,370 | 1,335 | 1,337 | 68,100 | ▲ | 0.08% |
| 2024-12-06 | 7094 | ネクストーン | 78,080 | 0.78% | 1,322 | 1,332 | 1,285 | 1,286 | 131,300 | ▲ | 0.23% |
| 2024-12-11 | 7094 | ネクストーン | 67,788 | 0.68% | 1,317 | 1,317 | 1,282 | 1,294 | 75,800 | ▼ | -0.09% |
| 2024-12-16 | 7094 | ネクストーン | 78,403 | 0.78% | 1,295 | 1,295 | 1,263 | 1,275 | 106,600 | ▲ | 0.09% |
| 2024-12-23 | 7094 | ネクストーン | 67,534 | 0.67% | 1,284 | 1,284 | 1,239 | 1,245 | 121,100 | ▼ | -0.10% |
| 2024-12-25 | 7094 | ネクストーン | 78,728 | 0.79% | 1,261 | 1,286 | 1,261 | 1,277 | 81,100 | ▲ | 0.12% |
| 2024-12-30 | 7094 | ネクストーン | 80,901 | 0.81% | 1,293 | 1,313 | 1,293 | 1,294 | 53,100 | ▲ | 0.02% |
| 2025-01-09 | 7094 | ネクストーン | 77,171 | 0.77% | 1,272 | 1,276 | 1,232 | 1,244 | 132,100 | ▼ | -0.04% |
| 2025-01-14 | 7094 | ネクストーン | 68,767 | 0.69% | 1,237 | 1,260 | 1,228 | 1,238 | 58,300 | ▼ | -0.08% |
| 2025-01-17 | 7094 | ネクストーン | 58,006 | 0.58% | 1,235 | 1,252 | 1,229 | 1,252 | 51,100 | ▼ | -0.10% |
| 2025-01-24 | 7094 | ネクストーン | 25,174 | 0.25% | 1,270 | 1,354 | 1,270 | 1,345 | 186,100 | ▼ | -0.32% |
| 2024-04-02 | 7095 | マクビープラ | 20,257 | 0.55% | 14,360 | 14,360 | 13,700 | 13,720 | 181,000 | ▲ | 0.18% |
| 2024-04-03 | 7095 | マクビープラ | 16,882 | 0.46% | 13,300 | 13,640 | 13,220 | 13,280 | 145,500 | ▼ | -0.09% |
| 2024-08-29 | 7095 | マクビープラ | 142,283 | 0.97% | 3,085 | 3,160 | 3,060 | 3,125 | 745,400 | ▲ | 0.79% |
| 2024-09-03 | 7095 | マクビープラ | 121,241 | 0.82% | 3,060 | 3,130 | 3,040 | 3,065 | 163,600 | ▼ | -0.15% |
| 2024-09-09 | 7095 | マクビープラ | 136,740 | 0.93% | 2,800 | 2,957 | 2,777 | 2,902 | 193,400 | ▲ | 0.11% |
| 2024-09-13 | 7095 | マクビープラ | 122,173 | 0.83% | 3,350 | 3,350 | 3,140 | 3,165 | 1,103,000 | ▼ | -0.10% |
| 2024-09-18 | 7095 | マクビープラ | 84,166 | 0.57% | 2,939 | 3,065 | 2,931 | 2,988 | 521,000 | ▼ | -0.26% |
| 2024-09-19 | 7095 | マクビープラ | 104,163 | 0.71% | 3,080 | 3,080 | 2,971 | 2,975 | 241,000 | ▲ | 0.14% |
| 2024-09-20 | 7095 | マクビープラ | 92,352 | 0.63% | 2,995 | 3,020 | 2,940 | 3,020 | 230,900 | ▼ | -0.07% |
| 2024-09-24 | 7095 | マクビープラ | 122,641 | 0.83% | 3,030 | 3,035 | 2,802 | 2,806 | 444,500 | ▲ | 0.19% |
| 2024-09-25 | 7095 | マクビープラ | 111,891 | 0.76% | 2,768 | 2,796 | 2,720 | 2,720 | 380,000 | ▼ | -0.06% |
| 2024-09-26 | 7095 | マクビープラ | 100,991 | 0.68% | 2,707 | 2,758 | 2,697 | 2,746 | 281,600 | ▼ | -0.07% |
| 2024-09-27 | 7095 | マクビープラ | 111,690 | 0.76% | 2,757 | 2,811 | 2,736 | 2,775 | 190,600 | ▲ | 0.07% |
| 2024-09-30 | 7095 | マクビープラ | 97,390 | 0.66% | 2,680 | 2,788 | 2,638 | 2,643 | 254,500 | ▼ | -0.09% |
| 2024-10-01 | 7095 | マクビープラ | 110,190 | 0.75% | 2,668 | 2,730 | 2,630 | 2,684 | 197,600 | ▲ | 0.08% |
| 2024-10-03 | 7095 | マクビープラ | 93,891 | 0.64% | 2,638 | 2,810 | 2,625 | 2,796 | 339,000 | ▼ | -0.10% |
| 2024-10-09 | 7095 | マクビープラ | 105,173 | 0.71% | 2,731 | 2,750 | 2,668 | 2,701 | 114,700 | ▲ | 0.06% |
| 2024-10-10 | 7095 | マクビープラ | 98,071 | 0.66% | 2,702 | 2,702 | 2,609 | 2,613 | 184,200 | ▼ | -0.04% |
| 2024-10-16 | 7095 | マクビープラ | 84,670 | 0.57% | 2,603 | 2,656 | 2,599 | 2,610 | 116,900 | ▼ | -0.09% |
| 2024-10-25 | 7095 | マクビープラ | 66,863 | 0.45% | 2,485 | 2,496 | 2,357 | 2,385 | 300,200 | ▼ | -0.11% |
| 2024-10-29 | 7095 | マクビープラ | 74,059 | 0.50% | 2,620 | 2,705 | 2,601 | 2,682 | 179,400 | ▲ | 0.04% |
| 2024-11-08 | 7095 | マクビープラ | 72,545 | 0.49% | 2,717 | 2,756 | 2,685 | 2,689 | 107,400 | ▼ | -0.01% |
| 2024-11-11 | 7095 | マクビープラ | 74,025 | 0.50% | 2,670 | 2,774 | 2,660 | 2,764 | 78,500 | ▲ | 0.01% |
| 2024-11-19 | 7095 | マクビープラ | 88,238 | 0.60% | 2,689 | 2,733 | 2,676 | 2,685 | 63,100 | ▲ | 0.09% |
| 2024-11-22 | 7095 | マクビープラ | 113,599 | 0.77% | 2,728 | 2,730 | 2,643 | 2,644 | 110,000 | ▲ | 0.17% |
| 2024-11-25 | 7095 | マクビープラ | 125,919 | 0.85% | 2,671 | 2,682 | 2,587 | 2,609 | 185,000 | ▲ | 0.07% |
| 2024-11-26 | 7095 | マクビープラ | 147,789 | 1.00% | 2,600 | 2,606 | 2,541 | 2,577 | 129,500 | ▲ | 0.15% |
| 2024-11-27 | 7095 | マクビープラ | 171,381 | 1.16% | 2,577 | 2,584 | 2,511 | 2,539 | 160,900 | ▲ | 0.15% |
| 2024-11-28 | 7095 | マクビープラ | 192,681 | 1.31% | 2,510 | 2,550 | 2,476 | 2,537 | 121,800 | ▲ | 0.15% |
| 2024-11-29 | 7095 | マクビープラ | 210,381 | 1.43% | 2,537 | 2,573 | 2,510 | 2,542 | 113,300 | ▲ | 0.11% |
| 2024-12-02 | 7095 | マクビープラ | 202,877 | 1.38% | 2,532 | 2,535 | 2,461 | 2,512 | 210,100 | ▼ | -0.05% |
| 2024-12-03 | 7095 | マクビープラ | 186,045 | 1.26% | 2,562 | 2,638 | 2,540 | 2,638 | 133,100 | ▼ | -0.11% |
| 2024-12-05 | 7095 | マクビープラ | 157,244 | 1.07% | 2,653 | 2,721 | 2,651 | 2,700 | 137,000 | ▼ | -0.18% |
| 2024-12-06 | 7095 | マクビープラ | 140,944 | 0.96% | 2,684 | 2,732 | 2,610 | 2,636 | 139,300 | ▼ | -0.11% |
| 2024-12-09 | 7095 | マクビープラ | 100,640 | 0.68% | 2,736 | 2,800 | 2,693 | 2,757 | 198,900 | ▼ | -0.27% |
| 2024-12-10 | 7095 | マクビープラ | 121,340 | 0.82% | 2,806 | 2,807 | 2,703 | 2,765 | 196,100 | ▲ | 0.13% |
| 2024-12-12 | 7095 | マクビープラ | 172,227 | 1.17% | 2,730 | 2,800 | 2,717 | 2,800 | 338,600 | ▲ | 0.35% |
| 2024-12-13 | 7095 | マクビープラ | 125,223 | 0.85% | 2,701 | 2,824 | 2,587 | 2,800 | 852,200 | ▼ | -0.31% |
| 2024-12-16 | 7095 | マクビープラ | 109,474 | 0.74% | 2,850 | 3,050 | 2,850 | 2,981 | 631,700 | ▼ | -0.10% |
| 2024-12-18 | 7095 | マクビープラ | 88,287 | 0.60% | 2,915 | 3,125 | 2,915 | 3,080 | 332,500 | ▼ | -0.14% |
| 2024-12-20 | 7095 | マクビープラ | 112,527 | 0.76% | 3,070 | 3,085 | 2,969 | 2,978 | 194,700 | ▲ | 0.16% |
| 2024-12-23 | 7095 | マクビープラ | 95,603 | 0.65% | 2,989 | 3,065 | 2,982 | 3,030 | 175,700 | ▼ | -0.10% |
| 2024-12-24 | 7095 | マクビープラ | 85,273 | 0.58% | 3,025 | 3,030 | 2,948 | 2,953 | 116,300 | ▼ | -0.07% |
| 2024-12-25 | 7095 | マクビープラ | 71,072 | 0.48% | 2,978 | 3,005 | 2,918 | 2,957 | 130,100 | ▼ | -0.09% |
| 2025-03-14 | 7095 | マクビープラ | 74,435 | 0.50% | 3,145 | 3,145 | 3,040 | 3,110 | 207,900 | ▲ | 0.15% |
| 2025-03-17 | 7095 | マクビープラ | 52,704 | 0.35% | 2,820 | 3,010 | 2,801 | 2,836 | 828,900 | ▼ | -0.15% |
| 2024-07-25 | 7111 | ＩＮＥＳＴ | 605,600 | 0.55% | 64 | 65 | 62 | 65 | 1,323,200 | ▲ | 0.19% |
| 2024-07-26 | 7111 | ＩＮＥＳＴ | 706,000 | 0.64% | 65 | 65 | 63 | 65 | 1,536,300 | ▲ | 0.08% |
| 2024-08-02 | 7111 | ＩＮＥＳＴ | 599,400 | 0.54% | 63 | 63 | 58 | 59 | 2,251,800 | ▼ | -0.09% |
| 2024-08-05 | 7111 | ＩＮＥＳＴ | 294,200 | 0.26% | 53 | 56 | 45 | 47 | 5,056,700 | ▼ | -0.28% |
| 2024-11-27 | 7111 | ＩＮＥＳＴ | 592,400 | 0.54% | 59 | 59 | 55 | 57 | 3,594,500 | ▲ | 0.05% |
| 2024-11-28 | 7111 | ＩＮＥＳＴ | 349,200 | 0.31% | 56 | 58 | 55 | 55 | 1,929,400 | ▼ | -0.23% |
| 2024-12-09 | 7111 | ＩＮＥＳＴ | 729,600 | 0.66% | 51 | 52 | 50 | 52 | 1,717,700 | ▲ | 0.18% |
| 2024-12-11 | 7111 | ＩＮＥＳＴ | 376,600 | 0.34% | 51 | 52 | 50 | 50 | 1,168,900 | ▼ | -0.32% |
| 2024-12-13 | 7111 | ＩＮＥＳＴ | 799,000 | 0.72% | 50 | 50 | 48 | 48 | 622,000 | ▲ | 0.23% |
| 2024-12-16 | 7111 | ＩＮＥＳＴ | 642,100 | 0.58% | 48 | 49 | 47 | 48 | 1,028,000 | ▼ | -0.14% |
| 2024-12-17 | 7111 | ＩＮＥＳＴ | 844,600 | 0.77% | 48 | 49 | 47 | 47 | 1,207,700 | ▲ | 0.19% |
| 2024-12-19 | 7111 | ＩＮＥＳＴ | 915,600 | 0.83% | 49 | 49 | 47 | 49 | 826,800 | ▲ | 0.05% |
| 2024-12-20 | 7111 | ＩＮＥＳＴ | 1,027,900 | 0.93% | 48 | 49 | 47 | 48 | 1,195,700 | ▲ | 0.10% |
| 2024-12-23 | 7111 | ＩＮＥＳＴ | 892,900 | 0.81% | 48 | 49 | 47 | 48 | 2,446,500 | ▼ | -0.12% |
| 2024-12-25 | 7111 | ＩＮＥＳＴ | 1,032,000 | 0.94% | 46 | 48 | 46 | 46 | 909,500 | ▲ | 0.12% |
| 2024-12-26 | 7111 | ＩＮＥＳＴ | 920,100 | 0.83% | 47 | 48 | 46 | 47 | 772,700 | ▼ | -0.10% |
| 2024-12-27 | 7111 | ＩＮＥＳＴ | 776,400 | 0.70% | 48 | 50 | 48 | 49 | 651,900 | ▼ | -0.13% |
| 2025-01-06 | 7111 | ＩＮＥＳＴ | 766,200 | 0.69% | 51 | 51 | 50 | 50 | 349,100 | ▼ | -0.01% |
| 2025-01-07 | 7111 | ＩＮＥＳＴ | 654,800 | 0.59% | 50 | 51 | 49 | 49 | 328,100 | ▼ | -0.09% |
| 2025-01-09 | 7111 | ＩＮＥＳＴ | 512,700 | 0.46% | 49 | 50 | 48 | 49 | 379,200 | ▼ | -0.12% |
| 2024-08-09 | 7130 | ヤマエＧＨＤ | 139,078 | 0.50% | 1,586 | 1,593 | 1,502 | 1,544 | 461,100 | ▲ | 0.09% |
| 2024-08-13 | 7130 | ヤマエＧＨＤ | 102,342 | 0.36% | 1,550 | 1,647 | 1,536 | 1,647 | 270,900 | ▼ | -0.14% |
| 2024-03-12 | 7157 | ライフネット | 405,732 | 0.50% | 1,350 | 1,402 | 1,331 | 1,399 | 323,800 | ▲ | 0.32% |
| 2024-03-13 | 7157 | ライフネット | 703,067 | 0.87% | 1,415 | 1,419 | 1,370 | 1,399 | 250,300 | ▲ | 0.37% |
| 2024-03-19 | 7157 | ライフネット | 737,340 | 0.91% | 1,350 | 1,408 | 1,335 | 1,402 | 331,100 | ▲ | 0.04% |
| 2024-03-25 | 7157 | ライフネット | 853,094 | 1.06% | 1,503 | 1,540 | 1,469 | 1,477 | 443,900 | ▲ | 0.15% |
| 2024-03-27 | 7157 | ライフネット | 897,980 | 1.11% | 1,522 | 1,559 | 1,508 | 1,534 | 280,400 | ▲ | 0.05% |
| 2024-04-04 | 7157 | ライフネット | 1,011,310 | 1.25% | 1,410 | 1,432 | 1,381 | 1,416 | 253,000 | ▲ | 0.13% |
| 2024-04-09 | 7157 | ライフネット | 1,081,877 | 1.34% | 1,400 | 1,432 | 1,390 | 1,414 | 295,800 | ▲ | 0.09% |
| 2024-04-12 | 7157 | ライフネット | 1,281,102 | 1.59% | 1,409 | 1,440 | 1,371 | 1,374 | 289,000 | ▲ | 0.25% |
| 2024-04-15 | 7157 | ライフネット | 1,286,757 | 1.60% | 1,350 | 1,407 | 1,333 | 1,375 | 211,700 | ▲ | 0.01% |
| 2024-04-17 | 7157 | ライフネット | 1,280,486 | 1.59% | 1,370 | 1,392 | 1,345 | 1,345 | 224,700 | ▼ | -0.01% |
| 2024-04-24 | 7157 | ライフネット | 1,300,810 | 1.62% | 1,402 | 1,409 | 1,381 | 1,400 | 156,100 | ▲ | 0.03% |
| 2024-05-02 | 7157 | ライフネット | 1,390,765 | 1.73% | 1,400 | 1,459 | 1,376 | 1,435 | 350,000 | ▲ | 0.10% |
| 2024-05-08 | 7157 | ライフネット | 1,481,760 | 1.84% | 1,435 | 1,462 | 1,400 | 1,400 | 270,700 | ▲ | 0.11% |
| 2024-05-10 | 7157 | ライフネット | 1,537,058 | 1.91% | 1,419 | 1,419 | 1,390 | 1,406 | 197,800 | ▲ | 0.06% |
| 2024-05-15 | 7157 | ライフネット | 1,637,555 | 2.03% | 1,385 | 1,435 | 1,380 | 1,419 | 406,100 | ▲ | 0.11% |
| 2024-05-30 | 7157 | ライフネット | 1,587,774 | 1.97% | 1,433 | 1,451 | 1,409 | 1,417 | 303,800 | ▼ | -0.05% |
| 2024-06-10 | 7157 | ライフネット | 1,608,505 | 2.00% | 1,502 | 1,528 | 1,491 | 1,528 | 144,500 | ▲ | 0.03% |
| 2024-06-11 | 7157 | ライフネット | 1,602,210 | 1.99% | 1,530 | 1,551 | 1,514 | 1,536 | 202,600 | ▼ | -0.01% |
| 2024-06-18 | 7157 | ライフネット | 1,607,789 | 2.00% | 1,504 | 1,589 | 1,500 | 1,587 | 291,600 | ▲ | 0.01% |
| 2024-06-19 | 7157 | ライフネット | 1,701,770 | 2.11% | 1,607 | 1,635 | 1,588 | 1,603 | 236,700 | ▲ | 0.10% |
| 2024-08-14 | 7157 | ライフネット | 1,773,745 | 2.20% | 1,553 | 1,645 | 1,535 | 1,631 | 481,400 | ▲ | 0.09% |
| 2024-08-15 | 7157 | ライフネット | 1,758,435 | 2.18% | 1,565 | 1,623 | 1,549 | 1,584 | 421,400 | ▼ | -0.02% |
| 2024-09-13 | 7157 | ライフネット | 1,768,122 | 2.20% | 1,755 | 1,756 | 1,696 | 1,705 | 144,600 | ▲ | 0.02% |
| 2024-09-17 | 7157 | ライフネット | 1,758,325 | 2.18% | 1,727 | 1,727 | 1,650 | 1,690 | 109,600 | ▼ | -0.02% |
| 2024-10-08 | 7157 | ライフネット | 1,774,182 | 2.20% | 1,750 | 1,760 | 1,715 | 1,740 | 167,900 | ▲ | 0.02% |
| 2024-10-09 | 7157 | ライフネット | 1,765,485 | 2.19% | 1,727 | 1,802 | 1,727 | 1,749 | 225,100 | ▼ | -0.01% |
| 2024-10-15 | 7157 | ライフネット | 1,781,620 | 2.21% | 1,805 | 1,812 | 1,756 | 1,802 | 225,500 | ▲ | 0.02% |
| 2024-10-24 | 7157 | ライフネット | 1,764,209 | 2.19% | 1,870 | 1,901 | 1,858 | 1,871 | 218,800 | ▼ | -0.02% |
| 2024-11-05 | 7157 | ライフネット | 1,768,420 | 2.20% | 2,000 | 2,004 | 1,926 | 1,929 | 341,700 | ▲ | 0.01% |
| 2024-11-06 | 7157 | ライフネット | 1,757,709 | 2.18% | 1,930 | 1,976 | 1,902 | 1,942 | 413,500 | ▼ | -0.02% |
| 2024-11-14 | 7157 | ライフネット | 1,771,071 | 2.20% | 2,000 | 2,028 | 1,981 | 2,000 | 317,700 | ▲ | 0.02% |
| 2024-11-15 | 7157 | ライフネット | 1,761,992 | 2.19% | 1,998 | 2,013 | 1,911 | 2,000 | 695,400 | ▼ | -0.01% |
| 2024-11-29 | 7157 | ライフネット | 1,776,644 | 2.21% | 1,964 | 2,050 | 1,950 | 1,990 | 416,300 | ▲ | 0.02% |
| 2024-12-02 | 7157 | ライフネット | 1,763,417 | 2.19% | 1,990 | 2,037 | 1,962 | 1,975 | 218,800 | ▼ | -0.02% |
| 2024-12-17 | 7157 | ライフネット | 1,769,390 | 2.20% | 1,837 | 1,854 | 1,812 | 1,825 | 159,800 | ▲ | 0.01% |
| 2024-12-18 | 7157 | ライフネット | 1,725,123 | 2.14% | 1,819 | 1,819 | 1,766 | 1,786 | 461,600 | ▼ | -0.06% |
| 2025-01-30 | 7157 | ライフネット | 1,782,443 | 2.21% | 1,950 | 1,970 | 1,917 | 1,942 | 176,700 | ▲ | 0.06% |
| 2025-01-30 | 7157 | ライフネット | 1,782,443 | 2.21% | 1,950 | 1,970 | 1,917 | 1,942 | 176,700 | ▲ | 0.06% |
| 2025-02-27 | 7157 | ライフネット | 1,761,752 | 2.19% | 1,701 | 1,719 | 1,662 | 1,680 | 314,000 | ▼ | -0.02% |
| 2025-03-03 | 7157 | ライフネット | 1,767,661 | 2.20% | 1,685 | 1,727 | 1,670 | 1,698 | 243,800 | ▲ | 0.01% |
| 2025-03-04 | 7157 | ライフネット | 1,764,192 | 2.19% | 1,703 | 1,744 | 1,696 | 1,716 | 142,200 | ▼ | -0.01% |
| 2025-03-05 | 7157 | ライフネット | 1,777,003 | 2.21% | 1,716 | 1,771 | 1,698 | 1,741 | 348,000 | ▲ | 0.02% |
| 2025-03-06 | 7157 | ライフネット | 1,738,405 | 2.16% | 1,772 | 1,773 | 1,698 | 1,713 | 154,800 | ▼ | -0.04% |
| 2025-03-26 | 7157 | ライフネット | 1,686,023 | 2.09% | 1,697 | 1,726 | 1,689 | 1,700 | 177,000 | ▼ | -0.07% |
| 2025-03-28 | 7157 | ライフネット | 1,689,117 | 2.10% | 1,735 | 1,770 | 1,706 | 1,758 | 173,300 | ▲ | 0.01% |
| 2025-04-03 | 7157 | ライフネット | 1,685,067 | 2.09% | 1,713 | 1,757 | 1,698 | 1,728 | 176,200 | ▼ | -0.01% |
| 2025-02-20 | 7164 | 全国保証 | 355,344 | 0.51% | 5,462 | 5,491 | 5,449 | 5,464 | 125,200 | ▲ | 0.03% |
| 2025-03-04 | 7164 | 全国保証 | 337,942 | 0.49% | 5,732 | 5,739 | 5,661 | 5,680 | 181,700 | ▼ | -0.02% |
| 2025-03-05 | 7164 | 全国保証 | 348,082 | 0.50% | 5,688 | 5,698 | 5,661 | 5,664 | 136,100 | ▲ | 0.01% |
| 2025-03-10 | 7164 | 全国保証 | 336,608 | 0.48% | 5,660 | 5,677 | 5,613 | 5,646 | 179,800 | ▼ | -0.02% |
| 2025-03-12 | 7164 | 全国保証 | 361,231 | 0.52% | 5,610 | 5,646 | 5,599 | 5,631 | 181,100 | ▲ | 0.04% |
| 2025-03-18 | 7164 | 全国保証 | 337,899 | 0.49% | 5,795 | 6,061 | 5,783 | 6,039 | 477,500 | ▼ | -0.03% |
| 2025-03-21 | 7164 | 全国保証 | 350,857 | 0.50% | 5,999 | 6,058 | 5,990 | 6,056 | 341,600 | ▲ | 0.01% |
| 2025-03-25 | 7164 | 全国保証 | 338,399 | 0.49% | 6,040 | 6,064 | 6,010 | 6,025 | 229,000 | ▼ | -0.01% |
| 2024-09-11 | 7201 | 日産自 | 20,107,180 | 0.51% | 400 | 400 | 385 | 388 | 50,047,900 | ▲ | 0.10% |
| 2024-09-13 | 7201 | 日産自 | 18,884,667 | 0.48% | 394 | 395 | 390 | 391 | 20,001,300 | ▼ | -0.03% |
| 2024-09-17 | 7201 | 日産自 | 20,113,213 | 0.51% | 390 | 392 | 378 | 383 | 39,234,100 | ▲ | 0.03% |
| 2024-09-18 | 7201 | 日産自 | 18,652,755 | 0.47% | 385 | 391 | 383 | 390 | 32,823,100 | ▼ | -0.04% |
| 2024-03-07 | 7211 | 三菱自 | 8,002,307 | 0.53% | 470 | 472 | 452 | 455 | 20,289,500 | ▲ | 0.12% |
| 2024-03-11 | 7211 | 三菱自 | 9,557,976 | 0.64% | 445 | 451 | 440 | 443 | 14,326,900 | ▲ | 0.10% |
| 2024-03-14 | 7211 | 三菱自 | 7,788,176 | 0.52% | 457 | 460 | 452 | 460 | 10,870,600 | ▼ | -0.12% |
| 2024-03-18 | 7211 | 三菱自 | 6,935,097 | 0.46% | 478 | 484 | 474 | 480 | 18,742,100 | ▼ | -0.06% |
| 2024-03-25 | 7211 | 三菱自 | 7,979,798 | 0.53% | 503 | 505 | 496 | 496 | 8,023,300 | ▲ | 0.07% |
| 2024-04-09 | 7211 | 三菱自 | 6,997,664 | 0.46% | 496 | 509 | 495 | 508 | 12,035,300 | ▼ | -0.07% |
| 2024-04-17 | 7211 | 三菱自 | 7,800,172 | 0.52% | 499 | 499 | 475 | 475 | 12,269,500 | ▲ | 0.06% |
| 2024-05-14 | 7211 | 三菱自 | 6,087,141 | 0.40% | 451 | 458 | 449 | 456 | 12,261,600 | ▼ | -0.12% |
| 2024-07-24 | 7211 | 三菱自 | 7,997,579 | 0.53% | 430 | 438 | 421 | 433 | 55,152,600 | ▲ | 0.20% |
| 2024-07-29 | 7211 | 三菱自 | 5,964,841 | 0.40% | 435 | 449 | 435 | 442 | 21,478,400 | ▼ | -0.13% |
| 2024-11-29 | 7211 | 三菱自 | 7,857,703 | 0.53% | 406 | 406 | 392 | 392 | 11,518,400 | ▲ | 0.13% |
| 2024-12-04 | 7211 | 三菱自 | 9,365,926 | 0.64% | 399 | 402 | 392 | 394 | 8,393,900 | ▲ | 0.10% |
| 2024-12-06 | 7211 | 三菱自 | 8,660,788 | 0.59% | 397 | 414 | 397 | 411 | 12,893,800 | ▼ | -0.05% |
| 2024-12-09 | 7211 | 三菱自 | 8,774,457 | 0.60% | 415 | 419 | 413 | 415 | 6,914,800 | ▲ | 0.01% |
| 2024-12-10 | 7211 | 三菱自 | 7,895,152 | 0.54% | 423 | 428 | 417 | 418 | 6,786,100 | ▼ | -0.05% |
| 2024-12-17 | 7211 | 三菱自 | 7,259,813 | 0.49% | 415 | 417 | 407 | 407 | 6,073,400 | ▼ | -0.05% |
| 2024-12-26 | 7211 | 三菱自 | 7,452,231 | 0.51% | 526 | 573 | 525 | 563 | 39,316,900 | ▲ | 0.10% |
| 2025-01-15 | 7211 | 三菱自 | 7,272,117 | 0.49% | 481 | 486 | 475 | 478 | 7,251,800 | ▼ | -0.02% |
| 2025-01-16 | 7211 | 三菱自 | 7,330,316 | 0.50% | 479 | 480 | 468 | 471 | 11,589,200 | ▲ | 0.01% |
| 2025-01-17 | 7211 | 三菱自 | 6,123,720 | 0.41% | 466 | 472 | 461 | 469 | 10,320,700 | ▼ | -0.09% |
| 2025-04-04 | 7211 | 三菱自 | 7,774,157 | 0.53% | 381 | 384 | 359 | 370 | 18,458,800 | ▲ | 0.12% |
| 2025-04-07 | 7211 | 三菱自 | 7,159,063 | 0.49% | 333 | 352 | 328 | 347 | 17,350,800 | ▼ | -0.04% |
| 2025-04-09 | 7211 | 三菱自 | 7,617,322 | 0.52% | 361 | 367 | 354 | 359 | 15,020,400 | ▲ | 0.03% |
| 2025-04-10 | 7211 | 三菱自 | 6,015,857 | 0.41% | 391 | 391 | 379 | 387 | 17,339,500 | ▼ | -0.11% |
| 2025-04-14 | 7211 | 三菱自 | 8,199,661 | 0.56% | 372 | 374 | 363 | 363 | 10,896,200 | ▲ | 0.15% |
| 2024-06-18 | 7214 | ＧＭＢ | 35,100 | 0.66% | 1,490 | 1,600 | 1,465 | 1,551 | 542,700 | ▲ | 0.29% |
| 2024-06-19 | 7214 | ＧＭＢ | 40,100 | 0.75% | 1,541 | 1,554 | 1,464 | 1,479 | 174,500 | ▲ | 0.08% |
| 2024-06-21 | 7214 | ＧＭＢ | 45,600 | 0.86% | 1,515 | 1,567 | 1,485 | 1,530 | 201,900 | ▲ | 0.10% |
| 2024-06-24 | 7214 | ＧＭＢ | 64,100 | 1.20% | 1,568 | 1,645 | 1,561 | 1,584 | 575,300 | ▲ | 0.34% |
| 2024-06-25 | 7214 | ＧＭＢ | 69,900 | 1.31% | 1,598 | 1,623 | 1,572 | 1,604 | 277,100 | ▲ | 0.11% |
| 2024-06-26 | 7214 | ＧＭＢ | 96,200 | 1.81% | 1,670 | 1,708 | 1,565 | 1,580 | 852,100 | ▲ | 0.50% |
| 2024-06-28 | 7214 | ＧＭＢ | 68,800 | 1.29% | 1,570 | 1,605 | 1,560 | 1,600 | 197,100 | ▼ | -0.52% |
| 2024-07-03 | 7214 | ＧＭＢ | 63,500 | 1.19% | 1,502 | 1,526 | 1,493 | 1,501 | 59,600 | ▼ | -0.10% |
| 2024-07-05 | 7214 | ＧＭＢ | 55,800 | 1.05% | 1,490 | 1,525 | 1,485 | 1,500 | 51,100 | ▼ | -0.13% |
| 2024-07-09 | 7214 | ＧＭＢ | 51,700 | 0.97% | 1,476 | 1,538 | 1,439 | 1,530 | 184,600 | ▼ | -0.08% |
| 2024-07-11 | 7214 | ＧＭＢ | 46,300 | 0.87% | 1,559 | 1,570 | 1,512 | 1,514 | 57,400 | ▼ | -0.09% |
| 2024-07-17 | 7214 | ＧＭＢ | 47,900 | 0.90% | 1,512 | 1,521 | 1,498 | 1,507 | 71,100 | ▲ | 0.03% |
| 2024-07-22 | 7214 | ＧＭＢ | 44,200 | 0.83% | 1,526 | 1,550 | 1,487 | 1,520 | 119,300 | ▼ | -0.07% |
| 2024-07-23 | 7214 | ＧＭＢ | 40,300 | 0.75% | 1,527 | 1,574 | 1,519 | 1,521 | 124,300 | ▼ | -0.07% |
| 2024-07-25 | 7214 | ＧＭＢ | 51,100 | 0.96% | 1,461 | 1,467 | 1,393 | 1,393 | 203,000 | ▲ | 0.20% |
| 2024-07-26 | 7214 | ＧＭＢ | 45,800 | 0.86% | 1,396 | 1,440 | 1,396 | 1,400 | 91,100 | ▼ | -0.09% |
| 2024-07-31 | 7214 | ＧＭＢ | 40,500 | 0.76% | 1,341 | 1,389 | 1,328 | 1,389 | 69,400 | ▼ | -0.09% |
| 2024-08-02 | 7214 | ＧＭＢ | 34,800 | 0.65% | 1,226 | 1,253 | 1,173 | 1,180 | 213,200 | ▼ | -0.10% |
| 2024-08-05 | 7214 | ＧＭＢ | 21,900 | 0.41% | 1,088 | 1,100 | 880 | 893 | 377,900 | ▼ | -0.24% |
| 2024-08-09 | 7214 | ＧＭＢ | 29,800 | 0.56% | 1,130 | 1,173 | 1,118 | 1,149 | 78,400 | ▲ | 0.22% |
| 2024-08-20 | 7214 | ＧＭＢ | 22,000 | 0.41% | 1,213 | 1,236 | 1,212 | 1,222 | 83,500 | ▼ | -0.15% |
| 2024-12-17 | 7214 | ＧＭＢ | 27,900 | 0.52% | 986 | 987 | 965 | 982 | 45,000 | ▲ | 0.10% |
| 2024-12-18 | 7214 | ＧＭＢ | 23,500 | 0.44% | 984 | 1,008 | 980 | 997 | 83,400 | ▼ | -0.08% |
| 2024-12-20 | 7214 | ＧＭＢ | 27,100 | 0.51% | 998 | 998 | 971 | 975 | 37,200 | ▲ | 0.07% |
| 2024-12-23 | 7214 | ＧＭＢ | 25,400 | 0.47% | 986 | 990 | 965 | 986 | 48,000 | ▼ | -0.04% |
| 2025-04-03 | 7214 | ＧＭＢ | 27,900 | 0.52% | 894 | 894 | 847 | 885 | 78,200 | ▲ | 0.20% |
| 2025-04-04 | 7214 | ＧＭＢ | 24,100 | 0.45% | 855 | 870 | 825 | 834 | 95,400 | ▼ | -0.07% |
| 2024-03-07 | 7238 | ブレーキ | 699,000 | 0.51% | 145 | 148 | 132 | 138 | 4,821,000 | ▲ | 0.17% |
| 2024-03-08 | 7238 | ブレーキ | 544,500 | 0.40% | 140 | 156 | 138 | 149 | 5,721,300 | ▼ | -0.10% |
| 2024-07-22 | 7238 | ブレーキ | 758,200 | 0.55% | 159 | 162 | 155 | 156 | 971,200 | ▲ | 0.15% |
| 2024-07-24 | 7238 | ブレーキ | 819,300 | 0.60% | 157 | 160 | 156 | 158 | 641,900 | ▲ | 0.04% |
| 2024-07-25 | 7238 | ブレーキ | 759,500 | 0.55% | 155 | 158 | 153 | 154 | 1,459,100 | ▼ | -0.04% |
| 2024-08-05 | 7238 | ブレーキ | 866,000 | 0.63% | 125 | 128 | 116 | 118 | 3,369,000 | ▲ | 0.07% |
| 2024-08-06 | 7238 | ブレーキ | 813,900 | 0.59% | 128 | 134 | 127 | 132 | 1,435,100 | ▼ | -0.04% |
| 2024-08-08 | 7238 | ブレーキ | 915,800 | 0.67% | 130 | 135 | 128 | 130 | 1,003,500 | ▲ | 0.08% |
| 2024-08-13 | 7238 | ブレーキ | 642,400 | 0.47% | 127 | 134 | 126 | 134 | 1,341,300 | ▼ | -0.20% |
| 2024-09-04 | 7238 | ブレーキ | 695,000 | 0.51% | 136 | 138 | 134 | 135 | 1,638,100 | ▲ | 0.22% |
| 2024-09-10 | 7238 | ブレーキ | 637,400 | 0.46% | 130 | 131 | 128 | 130 | 549,500 | ▼ | -0.04% |
| 2024-09-11 | 7238 | ブレーキ | 684,400 | 0.50% | 128 | 128 | 123 | 125 | 1,370,500 | ▲ | 0.03% |
| 2024-09-13 | 7238 | ブレーキ | 711,400 | 0.52% | 125 | 128 | 124 | 125 | 1,161,100 | ▲ | 0.08% |
| 2024-09-17 | 7238 | ブレーキ | 649,700 | 0.47% | 126 | 128 | 125 | 127 | 620,900 | ▼ | -0.05% |
| 2024-10-08 | 7238 | ブレーキ | 682,700 | 0.50% | 128 | 128 | 124 | 127 | 1,481,900 | ▲ | 0.21% |
| 2024-10-09 | 7238 | ブレーキ | 599,000 | 0.44% | 125 | 127 | 124 | 125 | 854,000 | ▼ | -0.06% |
| 2024-10-11 | 7238 | ブレーキ | 779,800 | 0.57% | 125 | 126 | 123 | 124 | 789,500 | ▲ | 0.12% |
| 2024-10-21 | 7238 | ブレーキ | 605,200 | 0.44% | 123 | 125 | 122 | 123 | 654,200 | ▼ | -0.12% |
| 2024-10-22 | 7238 | ブレーキ | 777,700 | 0.57% | 123 | 124 | 120 | 121 | 1,315,500 | ▲ | 0.12% |
| 2024-10-23 | 7238 | ブレーキ | 589,100 | 0.43% | 121 | 124 | 120 | 121 | 1,046,400 | ▼ | -0.13% |
| 2024-12-13 | 7238 | ブレーキ | 856,810 | 0.63% | 113 | 114 | 111 | 112 | 1,378,900 | ▲ | 0.31% |
| 2024-12-17 | 7238 | ブレーキ | 754,124 | 0.55% | 113 | 113 | 112 | 112 | 925,800 | ▼ | -0.07% |
| 2024-12-18 | 7238 | ブレーキ | 896,225 | 0.65% | 112 | 117 | 112 | 116 | 1,755,900 | ▲ | 0.09% |
| 2024-12-20 | 7238 | ブレーキ | 1,012,437 | 0.74% | 117 | 118 | 112 | 113 | 2,814,100 | ▲ | 0.08% |
| 2024-12-24 | 7238 | ブレーキ | 810,950 | 0.59% | 105 | 110 | 104 | 110 | 2,500,600 | ▼ | -0.15% |
| 2024-12-26 | 7238 | ブレーキ | 419,135 | 0.30% | 109 | 113 | 109 | 113 | 1,381,600 | ▼ | -0.28% |
| 2025-01-10 | 7238 | ブレーキ | 702,792 | 0.51% | 113 | 114 | 111 | 111 | 1,388,400 | ▲ | 0.07% |
| 2025-01-14 | 7238 | ブレーキ | 1,081,597 | 0.79% | 110 | 110 | 107 | 108 | 1,554,600 | ▲ | 0.28% |
| 2025-01-15 | 7238 | ブレーキ | 981,398 | 0.35% | 109 | 110 | 108 | 109 | 1,043,500 | ▼ | -0.44% |
| 2024-12-23 | 7256 | 河西工 | 220,221 | 0.55% | 123 | 131 | 122 | 124 | 1,465,700 | ▲ | 0.35% |
| 2024-12-24 | 7256 | 河西工 | 258,921 | 0.65% | 128 | 130 | 119 | 121 | 1,247,500 | ▲ | 0.09% |
| 2024-12-25 | 7256 | 河西工 | 292,821 | 0.74% | 121 | 125 | 116 | 123 | 965,000 | ▲ | 0.08% |
| 2024-12-26 | 7256 | 河西工 | 270,519 | 0.68% | 122 | 127 | 122 | 122 | 623,400 | ▼ | -0.05% |
| 2024-12-30 | 7256 | 河西工 | 218,019 | 0.55% | 120 | 125 | 120 | 123 | 469,000 | ▼ | -0.13% |
| 2025-01-07 | 7256 | 河西工 | 263,319 | 0.66% | 124 | 126 | 120 | 120 | 427,000 | ▲ | 0.10% |
| 2025-01-08 | 7256 | 河西工 | 362,419 | 0.91% | 118 | 119 | 111 | 112 | 906,700 | ▲ | 0.25% |
| 2025-01-09 | 7256 | 河西工 | 449,811 | 1.13% | 111 | 112 | 110 | 111 | 374,200 | ▲ | 0.21% |
| 2025-01-10 | 7256 | 河西工 | 419,511 | 1.06% | 110 | 112 | 110 | 110 | 214,600 | ▼ | -0.06% |
| 2025-01-20 | 7256 | 河西工 | 390,211 | 0.98% | 106 | 112 | 106 | 109 | 249,900 | ▼ | -0.08% |
| 2025-01-22 | 7256 | 河西工 | 338,811 | 0.85% | 113 | 114 | 111 | 113 | 366,900 | ▼ | -0.13% |
| 2025-01-24 | 7256 | 河西工 | 287,711 | 0.72% | 111 | 117 | 111 | 116 | 296,300 | ▼ | -0.13% |
| 2025-01-28 | 7256 | 河西工 | 272,711 | 0.69% | 114 | 116 | 113 | 113 | 150,400 | ▼ | -0.03% |
| 2025-01-31 | 7256 | 河西工 | 229,911 | 0.58% | 109 | 112 | 109 | 109 | 160,300 | ▼ | -0.10% |
| 2025-01-31 | 7256 | 河西工 | 229,911 | 0.58% | 109 | 112 | 109 | 109 | 160,300 | ▼ | -0.10% |
| 2025-02-03 | 7256 | 河西工 | 241,611 | 0.61% | 108 | 108 | 106 | 106 | 213,900 | ▲ | 0.03% |
| 2025-02-03 | 7256 | 河西工 | 241,611 | 0.61% | 108 | 108 | 106 | 106 | 213,900 | ▲ | 0.03% |
| 2025-02-10 | 7256 | 河西工 | 233,911 | 0.59% | 110 | 113 | 110 | 111 | 199,200 | ▼ | -0.02% |
| 2025-02-10 | 7256 | 河西工 | 233,911 | 0.59% | 110 | 113 | 110 | 111 | 199,200 | ▼ | -0.02% |
| 2025-02-12 | 7256 | 河西工 | 239,811 | 0.60% | 112 | 115 | 111 | 113 | 229,100 | ▲ | 0.01% |
| 2025-02-12 | 7256 | 河西工 | 239,811 | 0.60% | 112 | 115 | 111 | 113 | 229,100 | ▲ | 0.01% |
| 2025-02-14 | 7256 | 河西工 | 227,111 | 0.57% | 113 | 115 | 111 | 111 | 265,600 | ▼ | -0.03% |
| 2025-02-17 | 7256 | 河西工 | 247,711 | 0.62% | 109 | 110 | 105 | 109 | 448,700 | ▲ | 0.05% |
| 2025-02-18 | 7256 | 河西工 | 222,611 | 0.56% | 109 | 112 | 108 | 110 | 157,500 | ▼ | -0.05% |
| 2025-02-21 | 7256 | 河西工 | 267,559 | 0.67% | 108 | 114 | 107 | 110 | 364,800 | ▲ | 0.10% |
| 2025-02-27 | 7256 | 河西工 | 212,704 | 0.53% | 114 | 117 | 113 | 113 | 182,600 | ▼ | -0.14% |
| 2025-03-05 | 7256 | 河西工 | 244,904 | 0.61% | 109 | 111 | 107 | 110 | 148,600 | ▲ | 0.07% |
| 2025-03-06 | 7256 | 河西工 | 228,504 | 0.57% | 112 | 115 | 111 | 113 | 208,100 | ▼ | -0.04% |
| 2025-03-12 | 7256 | 河西工 | 154,904 | 0.39% | 115 | 118 | 115 | 117 | 229,200 | ▼ | -0.17% |
| 2025-04-03 | 7256 | 河西工 | 279,584 | 0.70% | 95 | 104 | 92 | 94 | 3,540,600 | ▲ | 0.41% |
| 2025-04-04 | 7256 | 河西工 | 449,915 | 1.13% | 90 | 94 | 82 | 86 | 1,012,300 | ▲ | 0.42% |
| 2025-04-07 | 7256 | 河西工 | 407,819 | 1.03% | 80 | 82 | 76 | 76 | 563,600 | ▼ | -0.09% |
| 2025-04-08 | 7256 | 河西工 | 340,541 | 0.86% | 80 | 92 | 80 | 89 | 4,995,200 | ▼ | -0.17% |
| 2025-04-10 | 7256 | 河西工 | 261,848 | 0.66% | 92 | 92 | 86 | 88 | 361,500 | ▼ | -0.19% |
| 2025-04-16 | 7256 | 河西工 | 225,423 | 0.57% | 89 | 91 | 86 | 87 | 1,289,400 | ▼ | -0.09% |
| 2024-08-29 | 7259 | アイシン | 995,156 | 0.36% | 5,033 | 5,057 | 5,009 | 5,044 | 2,212,100 | ▼ | -0.14% |
| 2024-09-11 | 7259 | アイシン | 1,431,188 | 0.53% | 4,831 | 4,843 | 4,684 | 4,710 | 972,000 | ▲ | 0.10% |
| 2024-09-17 | 7259 | アイシン | 1,277,541 | 0.47% | 4,742 | 4,766 | 4,604 | 4,662 | 1,137,700 | ▼ | -0.06% |
| 2024-10-15 | 7261 | マツダ | 3,456,406 | 0.54% | 1,082 | 1,087 | 1,063 | 1,065 | 6,398,400 | ▲ | 0.13% |
| 2024-10-16 | 7261 | マツダ | 3,901,667 | 0.61% | 1,050 | 1,068 | 1,042 | 1,047 | 6,489,600 | ▲ | 0.06% |
| 2024-10-17 | 7261 | マツダ | 4,486,990 | 0.71% | 1,057 | 1,064 | 1,048 | 1,051 | 5,981,100 | ▲ | 0.09% |
| 2024-10-18 | 7261 | マツダ | 5,092,965 | 0.80% | 1,070 | 1,070 | 1,046 | 1,051 | 6,521,000 | ▲ | 0.09% |
| 2024-10-23 | 7261 | マツダ | 4,931,581 | 0.78% | 1,059 | 1,093 | 1,054 | 1,060 | 8,966,200 | ▼ | -0.02% |
| 2024-10-24 | 7261 | マツダ | 5,656,058 | 0.89% | 1,046 | 1,061 | 1,035 | 1,057 | 8,007,800 | ▲ | 0.10% |
| 2024-10-25 | 7261 | マツダ | 5,882,530 | 0.93% | 1,065 | 1,078 | 1,060 | 1,074 | 7,862,600 | ▲ | 0.04% |
| 2024-10-30 | 7261 | マツダ | 5,310,913 | 0.84% | 1,100 | 1,117 | 1,097 | 1,107 | 10,259,100 | ▼ | -0.09% |
| 2024-11-07 | 7261 | マツダ | 6,205,171 | 0.98% | 1,051 | 1,102 | 1,050 | 1,055 | 21,068,500 | ▲ | 0.14% |
| 2024-11-08 | 7261 | マツダ | 5,192,162 | 0.82% | 1,036 | 1,045 | 1,000 | 1,008 | 16,447,700 | ▼ | -0.16% |
| 2024-11-14 | 7261 | マツダ | 4,453,970 | 0.70% | 1,005 | 1,033 | 999 | 1,003 | 10,762,100 | ▼ | -0.12% |
| 2024-11-15 | 7261 | マツダ | 4,021,571 | 0.63% | 1,016 | 1,028 | 1,010 | 1,015 | 8,705,800 | ▼ | -0.06% |
| 2024-11-19 | 7261 | マツダ | 3,642,134 | 0.57% | 1,033 | 1,038 | 1,014 | 1,032 | 7,525,600 | ▼ | -0.06% |
| 2024-11-25 | 7261 | マツダ | 0 | 0.00% | 1,013 | 1,022 | 999 | 1,001 | 45,376,600 | ▼ | -0.56% |
| 2024-04-02 | 7271 | 安永 | 65,309 | 0.50% | 700 | 703 | 683 | 684 | 33,100 | ▲ | 0.01% |
| 2024-04-05 | 7271 | 安永 | 61,815 | 0.47% | 672 | 681 | 669 | 675 | 19,500 | ▼ | -0.03% |
| 2024-04-15 | 7271 | 安永 | 64,832 | 0.50% | 671 | 674 | 670 | 671 | 19,000 | ▲ | 0.03% |
| 2024-04-24 | 7271 | 安永 | 62,945 | 0.48% | 666 | 671 | 663 | 666 | 25,100 | ▼ | -0.02% |
| 2024-06-24 | 7271 | 安永 | 66,820 | 0.51% | 583 | 588 | 581 | 584 | 16,500 | ▲ | 0.08% |
| 2024-06-26 | 7271 | 安永 | 64,021 | 0.49% | 590 | 591 | 586 | 590 | 18,300 | ▼ | -0.02% |
| 2024-06-28 | 7271 | 安永 | 64,728 | 0.50% | 593 | 600 | 590 | 592 | 37,700 | ▲ | 0.01% |
| 2024-07-09 | 7271 | 安永 | 77,711 | 0.60% | 590 | 590 | 578 | 580 | 39,200 | ▲ | 0.09% |
| 2024-08-05 | 7271 | 安永 | 91,574 | 0.70% | 511 | 511 | 427 | 427 | 82,100 | ▲ | 0.09% |
| 2024-08-06 | 7271 | 安永 | 90,012 | 0.69% | 505 | 505 | 463 | 468 | 19,900 | ▼ | -0.01% |
| 2024-08-09 | 7271 | 安永 | 90,626 | 0.70% | 509 | 517 | 502 | 510 | 23,700 | ▲ | 0.01% |
| 2024-09-18 | 7271 | 安永 | 89,762 | 0.69% | 600 | 607 | 591 | 597 | 18,200 | ▼ | -0.01% |
| 2024-12-26 | 7271 | 安永 | 76,383 | 0.59% | 452 | 457 | 448 | 448 | 49,700 | ▼ | -0.09% |
| 2025-01-08 | 7271 | 安永 | 77,820 | 0.60% | 488 | 488 | 483 | 483 | 7,600 | ▲ | 0.01% |
| 2025-01-30 | 7271 | 安永 | 71,032 | 0.54% | 467 | 468 | 438 | 438 | 162,500 | ▼ | -0.05% |
| 2025-01-30 | 7271 | 安永 | 71,032 | 0.54% | 467 | 468 | 438 | 438 | 162,500 | ▼ | -0.05% |
| 2025-03-12 | 7271 | 安永 | 59,406 | 0.45% | 474 | 484 | 473 | 481 | 9,700 | ▼ | -0.09% |
| 2024-04-04 | 7276 | 小糸製 | 1,708,871 | 0.55% | 2,327 | 2,327 | 2,266 | 2,313 | 3,658,800 | ▲ | 0.06% |
| 2024-04-09 | 7276 | 小糸製 | 1,491,775 | 0.48% | 2,303 | 2,320 | 2,288 | 2,306 | 1,836,700 | ▼ | -0.07% |
| 2024-05-13 | 7276 | 小糸製 | 1,637,515 | 0.53% | 2,268 | 2,276 | 2,202 | 2,212 | 3,680,200 | ▲ | 0.12% |
| 2024-05-15 | 7276 | 小糸製 | 1,532,343 | 0.49% | 2,323 | 2,333 | 2,255 | 2,258 | 2,080,900 | ▼ | -0.04% |
| 2024-05-16 | 7276 | 小糸製 | 1,774,127 | 0.57% | 2,258 | 2,265 | 2,223 | 2,239 | 2,347,900 | ▲ | 0.07% |
| 2024-05-24 | 7276 | 小糸製 | 1,487,816 | 0.48% | 2,170 | 2,183 | 2,135 | 2,147 | 1,310,200 | ▼ | -0.08% |
| 2024-08-07 | 7276 | 小糸製 | 1,544,725 | 0.50% | 1,964 | 2,080 | 1,958 | 2,034 | 2,274,100 | ▲ | 0.08% |
| 2024-08-08 | 7276 | 小糸製 | 1,395,750 | 0.45% | 2,006 | 2,037 | 1,969 | 1,975 | 2,017,400 | ▼ | -0.04% |
| 2024-06-19 | 7342 | ウェルスナビ | 372,116 | 0.63% | 1,428 | 1,444 | 1,361 | 1,385 | 2,599,400 | ▲ | 0.15% |
| 2024-06-21 | 7342 | ウェルスナビ | 316,499 | 0.53% | 1,440 | 1,520 | 1,437 | 1,513 | 2,365,700 | ▼ | -0.09% |
| 2024-06-24 | 7342 | ウェルスナビ | 376,622 | 0.63% | 1,535 | 1,567 | 1,502 | 1,532 | 2,316,600 | ▲ | 0.09% |
| 2024-06-27 | 7342 | ウェルスナビ | 426,987 | 0.72% | 1,578 | 1,612 | 1,545 | 1,598 | 1,734,400 | ▲ | 0.08% |
| 2024-07-10 | 7342 | ウェルスナビ | 487,337 | 0.82% | 1,555 | 1,565 | 1,502 | 1,519 | 833,800 | ▲ | 0.09% |
| 2024-07-12 | 7342 | ウェルスナビ | 421,519 | 0.71% | 1,499 | 1,615 | 1,499 | 1,600 | 2,472,300 | ▼ | -0.10% |
| 2024-07-18 | 7342 | ウェルスナビ | 561,588 | 0.94% | 1,575 | 1,578 | 1,490 | 1,490 | 1,721,700 | ▲ | 0.23% |
| 2024-07-19 | 7342 | ウェルスナビ | 466,752 | 0.78% | 1,470 | 1,484 | 1,450 | 1,460 | 1,158,200 | ▼ | -0.15% |
| 2024-07-22 | 7342 | ウェルスナビ | 479,125 | 0.80% | 1,460 | 1,473 | 1,422 | 1,450 | 539,100 | ▲ | 0.02% |
| 2024-07-24 | 7342 | ウェルスナビ | 465,273 | 0.78% | 1,453 | 1,470 | 1,381 | 1,381 | 1,107,500 | ▼ | -0.02% |
| 2024-07-31 | 7342 | ウェルスナビ | 412,825 | 0.69% | 1,354 | 1,389 | 1,335 | 1,385 | 469,500 | ▼ | -0.09% |
| 2024-08-02 | 7342 | ウェルスナビ | 330,658 | 0.55% | 1,275 | 1,284 | 1,201 | 1,207 | 1,771,600 | ▼ | -0.13% |
| 2024-08-05 | 7342 | ウェルスナビ | 258,104 | 0.43% | 1,100 | 1,137 | 950 | 968 | 2,922,100 | ▼ | -0.12% |
| 2024-08-22 | 7342 | ウェルスナビ | 306,825 | 0.51% | 1,238 | 1,284 | 1,233 | 1,284 | 1,166,300 | ▲ | 0.02% |
| 2024-09-02 | 7342 | ウェルスナビ | 361,625 | 0.61% | 1,299 | 1,306 | 1,252 | 1,271 | 567,900 | ▲ | 0.06% |
| 2024-09-03 | 7342 | ウェルスナビ | 347,225 | 0.58% | 1,261 | 1,295 | 1,258 | 1,285 | 535,000 | ▼ | -0.03% |
| 2024-09-04 | 7342 | ウェルスナビ | 384,261 | 0.64% | 1,234 | 1,239 | 1,190 | 1,198 | 1,268,600 | ▲ | 0.06% |
| 2024-09-17 | 7342 | ウェルスナビ | 352,406 | 0.59% | 1,182 | 1,208 | 1,170 | 1,200 | 590,600 | ▼ | -0.05% |
| 2024-09-18 | 7342 | ウェルスナビ | 366,079 | 0.61% | 1,220 | 1,226 | 1,155 | 1,160 | 627,200 | ▲ | 0.02% |
| 2024-09-19 | 7342 | ウェルスナビ | 346,616 | 0.58% | 1,189 | 1,214 | 1,185 | 1,198 | 573,700 | ▼ | -0.03% |
| 2024-09-20 | 7342 | ウェルスナビ | 358,635 | 0.60% | 1,214 | 1,223 | 1,197 | 1,198 | 476,000 | ▲ | 0.02% |
| 2024-09-27 | 7342 | ウェルスナビ | 348,142 | 0.58% | 1,193 | 1,240 | 1,189 | 1,211 | 821,100 | ▼ | -0.02% |
| 2024-09-30 | 7342 | ウェルスナビ | 392,589 | 0.66% | 1,160 | 1,183 | 1,138 | 1,138 | 982,500 | ▲ | 0.08% |
| 2024-10-15 | 7342 | ウェルスナビ | 328,933 | 0.55% | 1,130 | 1,154 | 1,124 | 1,149 | 532,800 | ▼ | -0.10% |
| 2024-10-28 | 7342 | ウェルスナビ | 295,815 | 0.49% | 1,060 | 1,091 | 1,057 | 1,090 | 430,200 | ▼ | -0.06% |
| 2024-11-01 | 7342 | ウェルスナビ | 296,769 | 0.50% | 1,110 | 1,120 | 1,100 | 1,100 | 270,600 | ▲ | 0.01% |
| 2024-11-05 | 7342 | ウェルスナビ | 291,474 | 0.49% | 1,112 | 1,112 | 1,081 | 1,096 | 262,100 | ▼ | -0.01% |
| 2024-11-06 | 7342 | ウェルスナビ | 301,380 | 0.50% | 1,100 | 1,107 | 1,085 | 1,102 | 320,900 | ▲ | 0.01% |
| 2024-11-13 | 7342 | ウェルスナビ | 356,639 | 0.60% | 1,154 | 1,179 | 1,140 | 1,150 | 695,000 | ▲ | 0.09% |
| 2024-11-14 | 7342 | ウェルスナビ | 332,789 | 0.56% | 1,163 | 1,163 | 1,128 | 1,137 | 677,500 | ▼ | -0.03% |
| 2024-11-19 | 7342 | ウェルスナビ | 290,824 | 0.49% | 1,085 | 1,124 | 1,085 | 1,103 | 440,600 | ▼ | -0.07% |
| 2024-11-20 | 7342 | ウェルスナビ | 300,314 | 0.50% | 1,095 | 1,103 | 1,050 | 1,050 | 812,500 | ▲ | 0.01% |
| 2024-11-21 | 7342 | ウェルスナビ | 279,613 | 0.47% | 1,053 | 1,079 | 1,046 | 1,050 | 489,900 | ▼ | -0.03% |
| 2024-03-05 | 7351 | グッドパッチ | 211,900 | 2.31% | 580 | 587 | 566 | 580 | 53,700 | ▲ | 0.10% |
| 2024-03-08 | 7351 | グッドパッチ | 224,300 | 2.44% | 563 | 570 | 557 | 559 | 50,900 | ▲ | 0.12% |
| 2024-04-15 | 7351 | グッドパッチ | 189,200 | 2.06% | 545 | 578 | 535 | 547 | 145,800 | ▼ | -0.37% |
| 2024-04-16 | 7351 | グッドパッチ | 176,900 | 1.92% | 537 | 552 | 529 | 549 | 103,300 | ▼ | -0.14% |
| 2024-04-17 | 7351 | グッドパッチ | 160,400 | 1.74% | 551 | 551 | 519 | 519 | 73,200 | ▼ | -0.17% |
| 2024-04-18 | 7351 | グッドパッチ | 138,800 | 1.51% | 522 | 553 | 522 | 536 | 105,500 | ▼ | -0.23% |
| 2024-04-30 | 7351 | グッドパッチ | 147,600 | 1.60% | 502 | 502 | 495 | 501 | 27,800 | ▲ | 0.09% |
| 2024-05-02 | 7351 | グッドパッチ | 145,600 | 1.58% | 500 | 501 | 491 | 497 | 30,400 | ▼ | -0.02% |
| 2024-05-10 | 7351 | グッドパッチ | 146,900 | 1.60% | 508 | 508 | 498 | 501 | 25,200 | ▲ | 0.02% |
| 2024-05-14 | 7351 | グッドパッチ | 145,600 | 1.58% | 493 | 509 | 490 | 508 | 37,500 | ▼ | -0.02% |
| 2024-05-15 | 7351 | グッドパッチ | 147,400 | 1.60% | 510 | 519 | 507 | 513 | 40,800 | ▲ | 0.02% |
| 2024-05-21 | 7351 | グッドパッチ | 143,000 | 1.55% | 500 | 504 | 490 | 496 | 28,700 | ▼ | -0.05% |
| 2024-05-23 | 7351 | グッドパッチ | 153,300 | 1.66% | 493 | 495 | 484 | 488 | 39,200 | ▲ | 0.10% |
| 2024-05-29 | 7351 | グッドパッチ | 159,500 | 1.73% | 485 | 486 | 466 | 466 | 32,600 | ▲ | 0.07% |
| 2024-06-04 | 7351 | グッドパッチ | 156,300 | 1.69% | 481 | 493 | 481 | 491 | 18,800 | ▼ | -0.04% |
| 2024-06-05 | 7351 | グッドパッチ | 157,000 | 1.70% | 491 | 492 | 484 | 484 | 7,300 | ▲ | 0.01% |
| 2024-06-19 | 7351 | グッドパッチ | 126,800 | 1.37% | 455 | 460 | 431 | 435 | 174,100 | ▼ | -0.32% |
| 2024-06-20 | 7351 | グッドパッチ | 117,900 | 1.28% | 440 | 443 | 434 | 443 | 61,200 | ▼ | -0.09% |
| 2024-06-21 | 7351 | グッドパッチ | 105,800 | 1.15% | 447 | 459 | 442 | 446 | 48,100 | ▼ | -0.13% |
| 2024-06-24 | 7351 | グッドパッチ | 98,100 | 1.06% | 438 | 455 | 438 | 443 | 17,600 | ▼ | -0.08% |
| 2024-06-26 | 7351 | グッドパッチ | 90,100 | 0.97% | 446 | 450 | 443 | 443 | 14,700 | ▼ | -0.09% |
| 2024-07-03 | 7351 | グッドパッチ | 80,900 | 0.87% | 454 | 455 | 445 | 448 | 12,500 | ▼ | -0.09% |
| 2024-07-04 | 7351 | グッドパッチ | 69,900 | 0.76% | 448 | 450 | 440 | 448 | 13,700 | ▼ | -0.10% |
| 2024-07-04 | 7351 | グッドパッチ | 69,900 | 0.76% | 448 | 450 | 440 | 448 | 13,700 | ▼ | -0.10% |
| 2024-07-09 | 7351 | グッドパッチ | 58,400 | 0.63% | 449 | 449 | 432 | 434 | 31,100 | ▼ | -0.13% |
| 2024-07-11 | 7351 | グッドパッチ | 52,200 | 0.56% | 442 | 450 | 438 | 443 | 36,100 | ▼ | -0.06% |
| 2024-07-12 | 7351 | グッドパッチ | 39,600 | 0.43% | 440 | 455 | 440 | 454 | 44,600 | ▼ | -0.13% |
| 2024-07-16 | 7354 | Ｄｍミックス | 252,219 | 0.53% | 253 | 253 | 244 | 245 | 182,900 | ▲ | 0.11% |
| 2024-07-23 | 7354 | Ｄｍミックス | 300,243 | 0.63% | 247 | 248 | 241 | 246 | 170,700 | ▲ | 0.09% |
| 2024-07-26 | 7354 | Ｄｍミックス | 341,574 | 0.71% | 237 | 238 | 229 | 229 | 262,300 | ▲ | 0.07% |
| 2024-07-30 | 7354 | Ｄｍミックス | 383,531 | 0.80% | 233 | 240 | 226 | 237 | 696,100 | ▲ | 0.09% |
| 2024-07-31 | 7354 | Ｄｍミックス | 429,325 | 0.90% | 233 | 235 | 226 | 231 | 333,800 | ▲ | 0.09% |
| 2024-08-01 | 7354 | Ｄｍミックス | 500,292 | 1.05% | 231 | 231 | 218 | 218 | 665,800 | ▲ | 0.15% |
| 2024-08-02 | 7354 | Ｄｍミックス | 562,414 | 1.18% | 206 | 209 | 190 | 191 | 941,500 | ▲ | 0.12% |
| 2024-08-05 | 7354 | Ｄｍミックス | 480,414 | 1.01% | 172 | 180 | 154 | 156 | 1,241,500 | ▼ | -0.16% |
| 2024-08-06 | 7354 | Ｄｍミックス | 456,443 | 0.96% | 185 | 185 | 171 | 180 | 656,100 | ▼ | -0.05% |
| 2024-08-09 | 7354 | Ｄｍミックス | 480,991 | 1.01% | 173 | 174 | 168 | 173 | 377,800 | ▲ | 0.05% |
| 2024-08-13 | 7354 | Ｄｍミックス | 473,545 | 0.99% | 171 | 188 | 169 | 188 | 746,400 | ▼ | -0.02% |
| 2024-08-14 | 7354 | Ｄｍミックス | 546,626 | 1.15% | 187 | 197 | 184 | 194 | 812,000 | ▲ | 0.15% |
| 2024-08-20 | 7354 | Ｄｍミックス | 522,374 | 1.09% | 209 | 215 | 206 | 213 | 354,100 | ▼ | -0.05% |
| 2024-08-29 | 7354 | Ｄｍミックス | 472,713 | 0.99% | 229 | 241 | 229 | 240 | 438,600 | ▼ | -0.04% |
| 2024-08-30 | 7354 | Ｄｍミックス | 488,527 | 1.02% | 248 | 250 | 239 | 240 | 295,000 | ▲ | 0.03% |
| 2024-09-03 | 7354 | Ｄｍミックス | 441,333 | 0.92% | 247 | 262 | 246 | 260 | 484,700 | ▼ | -0.09% |
| 2024-09-04 | 7354 | Ｄｍミックス | 485,136 | 1.02% | 252 | 255 | 243 | 246 | 659,700 | ▲ | 0.09% |
| 2024-09-10 | 7354 | Ｄｍミックス | 525,565 | 1.10% | 250 | 260 | 249 | 257 | 265,700 | ▲ | 0.08% |
| 2024-09-11 | 7354 | Ｄｍミックス | 522,531 | 1.09% | 256 | 260 | 246 | 248 | 367,400 | ▼ | -0.01% |
| 2024-09-13 | 7354 | Ｄｍミックス | 532,468 | 1.12% | 256 | 257 | 247 | 247 | 336,600 | ▲ | 0.03% |
| 2024-09-19 | 7354 | Ｄｍミックス | 514,618 | 1.08% | 246 | 250 | 244 | 247 | 153,800 | ▼ | -0.04% |
| 2024-09-20 | 7354 | Ｄｍミックス | 471,619 | 0.99% | 252 | 262 | 252 | 261 | 971,400 | ▼ | -0.09% |
| 2024-09-25 | 7354 | Ｄｍミックス | 380,610 | 0.80% | 249 | 265 | 248 | 260 | 455,600 | ▼ | -0.18% |
| 2024-10-01 | 7354 | Ｄｍミックス | 438,525 | 0.92% | 256 | 258 | 254 | 258 | 83,100 | ▲ | 0.12% |
| 2024-10-11 | 7354 | Ｄｍミックス | 419,866 | 0.88% | 233 | 235 | 224 | 227 | 288,800 | ▼ | -0.04% |
| 2024-10-16 | 7354 | Ｄｍミックス | 448,502 | 0.94% | 222 | 224 | 218 | 222 | 242,000 | ▲ | 0.05% |
| 2024-10-17 | 7354 | Ｄｍミックス | 414,108 | 0.87% | 221 | 247 | 221 | 243 | 631,600 | ▼ | -0.06% |
| 2024-11-14 | 7354 | Ｄｍミックス | 429,089 | 0.90% | 237 | 241 | 232 | 237 | 260,300 | ▲ | 0.03% |
| 2024-11-15 | 7354 | Ｄｍミックス | 414,695 | 0.87% | 245 | 262 | 244 | 261 | 941,600 | ▼ | -0.03% |
| 2024-11-18 | 7354 | Ｄｍミックス | 368,357 | 0.77% | 255 | 270 | 255 | 268 | 478,200 | ▼ | -0.09% |
| 2024-11-19 | 7354 | Ｄｍミックス | 321,567 | 0.67% | 271 | 289 | 271 | 282 | 591,100 | ▼ | -0.09% |
| 2024-11-21 | 7354 | Ｄｍミックス | 277,155 | 0.58% | 282 | 286 | 275 | 277 | 339,700 | ▼ | -0.09% |
| 2024-11-22 | 7354 | Ｄｍミックス | 287,555 | 0.60% | 280 | 284 | 276 | 282 | 186,200 | ▲ | 0.02% |
| 2024-11-27 | 7354 | Ｄｍミックス | 284,337 | 0.59% | 274 | 275 | 268 | 269 | 129,300 | ▼ | -0.01% |
| 2024-12-02 | 7354 | Ｄｍミックス | 286,236 | 0.60% | 270 | 270 | 261 | 262 | 92,200 | ▲ | 0.01% |
| 2024-12-23 | 7354 | Ｄｍミックス | 281,862 | 0.59% | 278 | 280 | 274 | 274 | 59,700 | ▼ | -0.01% |
| 2024-12-24 | 7354 | Ｄｍミックス | 286,772 | 0.60% | 272 | 272 | 268 | 268 | 182,700 | ▲ | 0.01% |
| 2024-12-26 | 7354 | Ｄｍミックス | 279,975 | 0.58% | 265 | 271 | 264 | 264 | 146,900 | ▼ | -0.02% |
| 2024-12-27 | 7354 | Ｄｍミックス | 295,576 | 0.62% | 263 | 264 | 257 | 258 | 251,200 | ▲ | 0.04% |
| 2025-01-07 | 7354 | Ｄｍミックス | 334,578 | 0.70% | 274 | 274 | 261 | 262 | 112,700 | ▲ | 0.07% |
| 2025-01-08 | 7354 | Ｄｍミックス | 320,179 | 0.67% | 262 | 266 | 261 | 264 | 86,400 | ▼ | -0.02% |
| 2025-02-17 | 7354 | Ｄｍミックス | 273,533 | 0.57% | 278 | 292 | 274 | 284 | 454,900 | ▼ | -0.10% |
| 2025-02-18 | 7354 | Ｄｍミックス | 292,483 | 0.61% | 278 | 287 | 269 | 283 | 189,800 | ▲ | 0.04% |
| 2025-02-19 | 7354 | Ｄｍミックス | 273,283 | 0.57% | 282 | 292 | 282 | 291 | 189,900 | ▼ | -0.04% |
| 2025-02-25 | 7354 | Ｄｍミックス | 288,090 | 0.60% | 298 | 303 | 291 | 297 | 231,800 | ▲ | 0.03% |
| 2025-02-27 | 7354 | Ｄｍミックス | 265,591 | 0.55% | 305 | 317 | 300 | 309 | 251,900 | ▼ | -0.04% |
| 2025-03-19 | 7354 | Ｄｍミックス | 288,260 | 0.60% | 286 | 290 | 284 | 288 | 109,600 | ▲ | 0.04% |
| 2025-03-21 | 7354 | Ｄｍミックス | 281,677 | 0.59% | 283 | 285 | 281 | 283 | 72,000 | ▼ | -0.01% |
| 2025-03-25 | 7354 | Ｄｍミックス | 292,047 | 0.61% | 280 | 285 | 277 | 282 | 119,000 | ▲ | 0.02% |
| 2025-03-26 | 7354 | Ｄｍミックス | 282,253 | 0.59% | 282 | 290 | 281 | 288 | 125,700 | ▼ | -0.02% |
| 2025-04-01 | 7354 | Ｄｍミックス | 230,472 | 0.48% | 273 | 273 | 257 | 259 | 294,700 | ▼ | -0.10% |
| 2025-01-10 | 7359 | 東京通信Ｇ | 64,100 | 0.63% | 282 | 283 | 252 | 261 | 2,140,900 | ▲ | 0.27% |
| 2025-01-14 | 7359 | 東京通信Ｇ | 57,100 | 0.56% | 261 | 261 | 251 | 255 | 323,000 | ▼ | -0.06% |
| 2025-01-15 | 7359 | 東京通信Ｇ | 65,000 | 0.64% | 256 | 260 | 252 | 256 | 157,700 | ▲ | 0.07% |
| 2025-01-17 | 7359 | 東京通信Ｇ | 73,600 | 0.73% | 262 | 262 | 249 | 257 | 236,600 | ▲ | 0.08% |
| 2025-01-20 | 7359 | 東京通信Ｇ | 67,100 | 0.66% | 256 | 261 | 255 | 257 | 96,300 | ▼ | -0.06% |
| 2025-01-22 | 7359 | 東京通信Ｇ | 51,200 | 0.50% | 263 | 269 | 261 | 264 | 194,700 | ▼ | -0.16% |
| 2025-01-23 | 7359 | 東京通信Ｇ | 44,400 | 0.44% | 264 | 269 | 262 | 265 | 81,600 | ▼ | -0.06% |
| 2025-02-06 | 7359 | 東京通信Ｇ | 54,500 | 0.54% | 283 | 291 | 281 | 289 | 82,800 | ▲ | 0.07% |
| 2025-02-06 | 7359 | 東京通信Ｇ | 54,500 | 0.54% | 283 | 291 | 281 | 289 | 82,800 | ▲ | 0.07% |
| 2025-02-07 | 7359 | 東京通信Ｇ | 63,200 | 0.62% | 287 | 294 | 287 | 292 | 94,100 | ▲ | 0.07% |
| 2025-02-07 | 7359 | 東京通信Ｇ | 63,200 | 0.62% | 287 | 294 | 287 | 292 | 94,100 | ▲ | 0.07% |
| 2025-02-10 | 7359 | 東京通信Ｇ | 59,500 | 0.59% | 292 | 301 | 287 | 300 | 176,100 | ▼ | -0.03% |
| 2025-02-10 | 7359 | 東京通信Ｇ | 59,500 | 0.59% | 292 | 301 | 287 | 300 | 176,100 | ▼ | -0.03% |
| 2025-02-12 | 7359 | 東京通信Ｇ | 45,500 | 0.45% | 302 | 307 | 297 | 305 | 148,500 | ▼ | -0.13% |
| 2025-02-12 | 7359 | 東京通信Ｇ | 45,500 | 0.45% | 302 | 307 | 297 | 305 | 148,500 | ▼ | -0.13% |
| 2024-09-06 | 7362 | Ｔ．Ｓ．Ｉ | 13,300 | 0.86% | 1,555 | 1,695 | 1,285 | 1,342 | 905,500 | ▲ | 0.44% |
| 2024-09-09 | 7362 | Ｔ．Ｓ．Ｉ | 9,400 | 0.61% | 1,274 | 1,323 | 1,155 | 1,207 | 146,500 | ▼ | -0.25% |
| 2024-09-10 | 7362 | Ｔ．Ｓ．Ｉ | 19,800 | 1.29% | 1,207 | 1,421 | 1,176 | 1,234 | 658,100 | ▲ | 0.68% |
| 2024-09-11 | 7362 | Ｔ．Ｓ．Ｉ | 25,600 | 1.66% | 1,181 | 1,223 | 1,123 | 1,129 | 115,100 | ▲ | 0.36% |
| 2024-09-13 | 7362 | Ｔ．Ｓ．Ｉ | 30,400 | 1.98% | 1,137 | 1,230 | 1,136 | 1,180 | 145,100 | ▼ | -0.16% |
| 2024-09-17 | 7362 | Ｔ．Ｓ．Ｉ | 25,700 | 1.67% | 1,130 | 1,220 | 1,111 | 1,130 | 78,600 | ▼ | -0.31% |
| 2024-09-18 | 7362 | Ｔ．Ｓ．Ｉ | 19,200 | 1.25% | 1,145 | 1,430 | 1,145 | 1,285 | 1,877,500 | ▼ | -0.41% |
| 2024-09-19 | 7362 | Ｔ．Ｓ．Ｉ | 26,800 | 1.74% | 1,359 | 1,543 | 1,295 | 1,350 | 1,778,200 | ▲ | 0.49% |
| 2024-09-20 | 7362 | Ｔ．Ｓ．Ｉ | 36,400 | 2.37% | 1,362 | 1,418 | 1,216 | 1,216 | 400,100 | ▲ | 0.63% |
| 2024-09-24 | 7362 | Ｔ．Ｓ．Ｉ | 33,900 | 2.21% | 1,243 | 1,244 | 1,146 | 1,150 | 124,400 | ▼ | -0.16% |
| 2024-09-25 | 7362 | Ｔ．Ｓ．Ｉ | 35,700 | 2.32% | 1,127 | 1,222 | 1,120 | 1,127 | 104,500 | ▲ | 0.10% |
| 2024-09-26 | 7362 | Ｔ．Ｓ．Ｉ | 29,000 | 1.89% | 1,130 | 1,138 | 1,076 | 1,095 | 53,800 | ▼ | -0.42% |
| 2024-09-27 | 7362 | Ｔ．Ｓ．Ｉ | 25,200 | 1.64% | 1,086 | 1,110 | 1,069 | 1,080 | 38,000 | ▼ | -0.25% |
| 2024-09-30 | 7362 | Ｔ．Ｓ．Ｉ | 20,400 | 1.33% | 1,050 | 1,066 | 1,011 | 1,012 | 39,200 | ▼ | -0.30% |
| 2024-10-01 | 7362 | Ｔ．Ｓ．Ｉ | 18,600 | 1.21% | 1,030 | 1,048 | 1,020 | 1,020 | 24,000 | ▼ | -0.12% |
| 2024-10-03 | 7362 | Ｔ．Ｓ．Ｉ | 15,700 | 1.02% | 1,034 | 1,044 | 969 | 1,022 | 55,400 | ▼ | -0.18% |
| 2024-10-04 | 7362 | Ｔ．Ｓ．Ｉ | 12,800 | 0.83% | 1,022 | 1,030 | 993 | 1,001 | 23,200 | ▼ | -0.19% |
| 2024-10-07 | 7362 | Ｔ．Ｓ．Ｉ | 12,100 | 0.78% | 1,017 | 1,028 | 988 | 988 | 29,400 | ▼ | -0.04% |
| 2024-10-08 | 7362 | Ｔ．Ｓ．Ｉ | 18,200 | 1.18% | 1,003 | 1,100 | 977 | 980 | 171,900 | ▲ | 0.39% |
| 2024-10-09 | 7362 | Ｔ．Ｓ．Ｉ | 14,400 | 0.93% | 980 | 995 | 960 | 970 | 37,300 | ▼ | -0.24% |
| 2024-10-11 | 7362 | Ｔ．Ｓ．Ｉ | 13,300 | 0.86% | 935 | 980 | 935 | 947 | 18,600 | ▼ | -0.07% |
| 2024-10-17 | 7362 | Ｔ．Ｓ．Ｉ | 13,900 | 0.90% | 932 | 948 | 911 | 919 | 11,100 | ▲ | 0.04% |
| 2024-10-18 | 7362 | Ｔ．Ｓ．Ｉ | 12,900 | 0.84% | 911 | 934 | 900 | 909 | 22,400 | ▼ | -0.06% |
| 2024-10-21 | 7362 | Ｔ．Ｓ．Ｉ | 11,100 | 0.72% | 906 | 949 | 906 | 917 | 10,900 | ▼ | -0.12% |
| 2024-10-23 | 7362 | Ｔ．Ｓ．Ｉ | 9,600 | 0.62% | 904 | 914 | 893 | 900 | 12,900 | ▼ | -0.09% |
| 2024-10-24 | 7362 | Ｔ．Ｓ．Ｉ | 8,700 | 0.56% | 896 | 897 | 877 | 892 | 18,900 | ▼ | -0.05% |
| 2024-10-28 | 7362 | Ｔ．Ｓ．Ｉ | 6,300 | 0.41% | 873 | 924 | 873 | 906 | 21,300 | ▼ | -0.15% |
| 2024-06-11 | 7379 | サーキュ | 61,923 | 0.73% | 750 | 755 | 720 | 734 | 86,400 | ▲ | 0.24% |
| 2024-06-12 | 7379 | サーキュ | 72,637 | 0.86% | 724 | 738 | 714 | 726 | 58,000 | ▲ | 0.13% |
| 2024-06-13 | 7379 | サーキュ | 76,638 | 0.91% | 726 | 730 | 710 | 727 | 46,000 | ▲ | 0.05% |
| 2024-06-14 | 7379 | サーキュ | 69,325 | 0.82% | 667 | 712 | 667 | 687 | 139,200 | ▼ | -0.09% |
| 2024-06-20 | 7379 | サーキュ | 66,518 | 0.79% | 682 | 715 | 677 | 707 | 25,100 | ▼ | -0.02% |
| 2024-06-24 | 7379 | サーキュ | 68,186 | 0.81% | 725 | 725 | 697 | 700 | 28,600 | ▲ | 0.02% |
| 2024-06-26 | 7379 | サーキュ | 65,896 | 0.78% | 710 | 730 | 709 | 723 | 29,900 | ▼ | -0.03% |
| 2024-07-16 | 7379 | サーキュ | 57,644 | 0.68% | 695 | 713 | 693 | 697 | 14,500 | ▼ | -0.09% |
| 2024-07-23 | 7379 | サーキュ | 49,434 | 0.58% | 689 | 700 | 671 | 677 | 18,800 | ▼ | -0.10% |
| 2024-08-05 | 7379 | サーキュ | 40,053 | 0.47% | 527 | 551 | 507 | 507 | 43,600 | ▼ | -0.10% |
| 2024-08-21 | 7379 | サーキュ | 42,602 | 0.50% | 617 | 670 | 617 | 637 | 50,700 | ▲ | 0.03% |
| 2024-08-23 | 7379 | サーキュ | 66,244 | 0.78% | 625 | 625 | 585 | 596 | 55,400 | ▲ | 0.28% |
| 2024-09-18 | 7379 | サーキュ | 67,115 | 0.79% | 636 | 652 | 629 | 637 | 9,100 | ▼ | -0.02% |
| 2024-10-08 | 7379 | サーキュ | 58,348 | 0.69% | 661 | 663 | 645 | 659 | 12,600 | ▼ | -0.10% |
| 2024-10-11 | 7379 | サーキュ | 50,550 | 0.59% | 648 | 668 | 644 | 651 | 17,400 | ▼ | -0.09% |
| 2024-10-23 | 7379 | サーキュ | 41,857 | 0.49% | 630 | 637 | 620 | 624 | 4,100 | ▼ | -0.09% |
| 2025-02-18 | 7381 | 北国ＦＨＤ | 139,283 | 0.59% | 5,320 | 5,380 | 5,250 | 5,340 | 17,600 | ▲ | 0.53% |
| 2025-02-26 | 7381 | 北国ＦＨＤ | 99,782 | 0.42% | 5,290 | 5,310 | 5,230 | 5,250 | 61,000 | ▼ | -0.17% |
| 2024-10-25 | 7383 | ネットプロ | 910,303 | 0.93% | 303 | 319 | 285 | 319 | 12,348,000 | ▲ | 0.75% |
| 2024-10-28 | 7383 | ネットプロ | 708,427 | 0.72% | 320 | 344 | 320 | 334 | 4,496,700 | ▼ | -0.21% |
| 2024-10-30 | 7383 | ネットプロ | 611,837 | 0.62% | 354 | 361 | 350 | 352 | 1,992,600 | ▼ | -0.09% |
| 2024-11-05 | 7383 | ネットプロ | 546,243 | 0.56% | 341 | 345 | 322 | 322 | 1,896,400 | ▼ | -0.05% |
| 2024-11-14 | 7383 | ネットプロ | 659,882 | 0.67% | 365 | 375 | 360 | 361 | 2,019,400 | ▲ | 0.10% |
| 2024-11-18 | 7383 | ネットプロ | 288,682 | 0.29% | 456 | 477 | 408 | 432 | 11,641,700 | ▼ | -0.38% |
| 2024-11-13 | 7408 | ジャムコ | 146,560 | 0.54% | 1,275 | 1,299 | 1,261 | 1,280 | 121,100 | ▲ | 0.09% |
| 2024-12-04 | 7408 | ジャムコ | 123,759 | 0.46% | 1,398 | 1,415 | 1,336 | 1,359 | 168,900 | ▼ | -0.08% |
| 2024-07-30 | 7420 | 佐鳥電機 | 94,238 | 0.52% | 2,061 | 2,104 | 2,051 | 2,084 | 157,700 | ▲ | 0.15% |
| 2024-07-31 | 7420 | 佐鳥電機 | 89,338 | 0.49% | 2,074 | 2,101 | 2,058 | 2,101 | 37,800 | ▼ | -0.03% |
| 2024-08-01 | 7420 | 佐鳥電機 | 90,875 | 0.50% | 2,064 | 2,064 | 1,964 | 1,975 | 88,100 | ▲ | 0.01% |
| 2024-08-02 | 7420 | 佐鳥電機 | 84,596 | 0.47% | 1,900 | 1,937 | 1,845 | 1,854 | 103,300 | ▼ | -0.03% |
| 2024-03-01 | 7427 | エコーＴＤ | 141,700 | 2.34% | 1,217 | 1,217 | 1,193 | 1,198 | 82,400 | ▲ | 0.04% |
| 2024-03-14 | 7427 | エコーＴＤ | 137,100 | 2.27% | 1,195 | 1,215 | 1,192 | 1,213 | 24,900 | ▼ | -0.06% |
| 2024-03-28 | 7427 | エコーＴＤ | 139,100 | 2.30% | 1,231 | 1,250 | 1,231 | 1,240 | 17,200 | ▲ | 0.02% |
| 2024-03-29 | 7427 | エコーＴＤ | 134,600 | 2.22% | 1,242 | 1,257 | 1,240 | 1,256 | 48,200 | ▼ | -0.07% |
| 2024-04-02 | 7427 | エコーＴＤ | 139,000 | 2.30% | 1,254 | 1,254 | 1,220 | 1,220 | 35,000 | ▲ | 0.07% |
| 2024-04-03 | 7427 | エコーＴＤ | 138,500 | 2.29% | 1,220 | 1,238 | 1,218 | 1,235 | 31,000 | ▼ | -0.00% |
| 2024-04-04 | 7427 | エコーＴＤ | 142,400 | 2.35% | 1,253 | 1,253 | 1,229 | 1,241 | 43,900 | ▲ | 0.06% |
| 2024-04-05 | 7427 | エコーＴＤ | 148,100 | 2.45% | 1,235 | 1,239 | 1,193 | 1,231 | 157,100 | ▲ | 0.10% |
| 2024-04-08 | 7427 | エコーＴＤ | 89,000 | 1.47% | 1,177 | 1,234 | 1,177 | 1,206 | 285,800 | ▼ | -0.98% |
| 2024-04-09 | 7427 | エコーＴＤ | 18,300 | 0.30% | 1,208 | 1,289 | 1,203 | 1,258 | 279,400 | ▼ | -1.17% |
| 2024-07-22 | 7427 | エコーＴＤ | 38,149 | 0.62% | 1,045 | 1,045 | 1,018 | 1,021 | 63,700 | ▲ | 0.15% |
| 2024-07-25 | 7427 | エコーＴＤ | 46,767 | 0.76% | 1,021 | 1,027 | 1,005 | 1,005 | 61,400 | ▲ | 0.14% |
| 2024-07-29 | 7427 | エコーＴＤ | 48,671 | 0.80% | 1,035 | 1,044 | 1,020 | 1,030 | 24,400 | ▲ | 0.04% |
| 2024-07-31 | 7427 | エコーＴＤ | 58,573 | 0.96% | 1,003 | 1,010 | 984 | 1,008 | 74,000 | ▲ | 0.15% |
| 2024-08-01 | 7427 | エコーＴＤ | 64,375 | 1.05% | 1,008 | 1,008 | 962 | 970 | 63,400 | ▲ | 0.09% |
| 2024-08-02 | 7427 | エコーＴＤ | 56,918 | 0.93% | 925 | 939 | 880 | 886 | 167,900 | ▼ | -0.12% |
| 2024-08-05 | 7427 | エコーＴＤ | 54,531 | 0.89% | 846 | 858 | 748 | 748 | 183,200 | ▼ | -0.04% |
| 2024-08-06 | 7427 | エコーＴＤ | 56,034 | 0.92% | 808 | 857 | 808 | 841 | 88,200 | ▲ | 0.03% |
| 2024-08-08 | 7427 | エコーＴＤ | 54,439 | 0.89% | 843 | 861 | 825 | 834 | 54,500 | ▼ | -0.03% |
| 2024-08-09 | 7427 | エコーＴＤ | 61,842 | 1.01% | 849 | 885 | 844 | 866 | 51,500 | ▲ | 0.12% |
| 2024-08-14 | 7427 | エコーＴＤ | 59,606 | 0.98% | 891 | 907 | 875 | 904 | 45,000 | ▼ | -0.03% |
| 2024-09-03 | 7427 | エコーＴＤ | 54,424 | 0.89% | 970 | 980 | 914 | 919 | 262,400 | ▼ | -0.08% |
| 2024-09-04 | 7427 | エコーＴＤ | 61,825 | 1.01% | 905 | 917 | 891 | 893 | 50,900 | ▲ | 0.12% |
| 2024-09-05 | 7427 | エコーＴＤ | 59,726 | 0.98% | 891 | 925 | 890 | 901 | 31,200 | ▼ | -0.03% |
| 2024-09-13 | 7427 | エコーＴＤ | 54,542 | 0.89% | 938 | 952 | 932 | 933 | 20,600 | ▼ | -0.08% |
| 2024-09-19 | 7427 | エコーＴＤ | 47,346 | 0.77% | 936 | 949 | 936 | 946 | 17,900 | ▼ | -0.12% |
| 2024-09-24 | 7427 | エコーＴＤ | 49,351 | 0.81% | 965 | 966 | 941 | 943 | 10,800 | ▲ | 0.04% |
| 2024-09-26 | 7427 | エコーＴＤ | 48,507 | 0.79% | 940 | 940 | 930 | 940 | 12,100 | ▼ | -0.02% |
| 2024-09-30 | 7427 | エコーＴＤ | 51,347 | 0.84% | 942 | 942 | 921 | 929 | 39,100 | ▲ | 0.04% |
| 2024-10-09 | 7427 | エコーＴＤ | 68,750 | 1.13% | 913 | 913 | 887 | 887 | 91,700 | ▲ | 0.28% |
| 2024-10-10 | 7427 | エコーＴＤ | 45,378 | 0.74% | 899 | 959 | 896 | 952 | 135,200 | ▼ | -0.38% |
| 2024-10-11 | 7427 | エコーＴＤ | 52,283 | 0.86% | 947 | 983 | 942 | 974 | 77,800 | ▲ | 0.12% |
| 2024-10-30 | 7427 | エコーＴＤ | 43,428 | 0.71% | 908 | 916 | 895 | 895 | 54,900 | ▼ | -0.15% |
| 2024-11-14 | 7427 | エコーＴＤ | 42,437 | 0.69% | 907 | 920 | 906 | 907 | 8,600 | ▼ | -0.02% |
| 2024-12-10 | 7427 | エコーＴＤ | 35,154 | 0.57% | 940 | 941 | 932 | 938 | 20,100 | ▼ | -0.12% |
| 2024-12-12 | 7427 | エコーＴＤ | 37,070 | 0.61% | 937 | 937 | 930 | 931 | 4,700 | ▲ | 0.04% |
| 2024-12-26 | 7427 | エコーＴＤ | 30,738 | 0.50% | 910 | 920 | 910 | 919 | 22,200 | ▼ | -0.10% |
| 2024-12-27 | 7427 | エコーＴＤ | 28,640 | 0.47% | 924 | 928 | 918 | 923 | 15,600 | ▼ | -0.03% |
| 2024-12-30 | 7427 | エコーＴＤ | 30,643 | 0.50% | 922 | 923 | 914 | 923 | 11,600 | ▲ | 0.03% |
| 2025-01-06 | 7427 | エコーＴＤ | 30,292 | 0.49% | 925 | 933 | 921 | 930 | 17,600 | ▼ | -0.01% |
| 2025-01-07 | 7427 | エコーＴＤ | 30,593 | 0.50% | 936 | 942 | 930 | 942 | 21,400 | ▲ | 0.01% |
| 2025-01-14 | 7427 | エコーＴＤ | 40,900 | 0.67% | 882 | 882 | 835 | 842 | 100,600 | ▲ | 0.17% |
| 2025-01-15 | 7427 | エコーＴＤ | 44,212 | 0.72% | 843 | 850 | 839 | 849 | 25,500 | ▲ | 0.04% |
| 2025-01-20 | 7427 | エコーＴＤ | 41,737 | 0.68% | 858 | 868 | 853 | 853 | 15,900 | ▼ | -0.03% |
| 2025-02-06 | 7427 | エコーＴＤ | 35,795 | 0.58% | 851 | 866 | 851 | 863 | 22,200 | ▼ | -0.10% |
| 2025-02-06 | 7427 | エコーＴＤ | 35,795 | 0.58% | 851 | 866 | 851 | 863 | 22,200 | ▼ | -0.10% |
| 2025-02-17 | 7427 | エコーＴＤ | 36,814 | 0.60% | 876 | 877 | 870 | 875 | 17,300 | ▲ | 0.02% |
| 2025-03-19 | 7427 | エコーＴＤ | 36,051 | 0.59% | 852 | 869 | 849 | 865 | 28,300 | ▼ | -0.01% |
| 2025-03-24 | 7427 | エコーＴＤ | 37,173 | 0.61% | 866 | 872 | 863 | 868 | 14,100 | ▲ | 0.02% |
| 2025-03-28 | 7427 | エコーＴＤ | 31,013 | 0.51% | 858 | 874 | 857 | 867 | 16,200 | ▼ | -0.09% |
| 2025-04-04 | 7427 | エコーＴＤ | 41,535 | 0.68% | 805 | 816 | 766 | 780 | 45,700 | ▲ | 0.17% |
| 2025-04-15 | 7427 | エコーＴＤ | 21,734 | 0.35% | 821 | 908 | 819 | 848 | 799,800 | ▼ | -0.33% |
| 2024-06-04 | 7527 | システムソフ | 579,000 | 0.68% | 70 | 72 | 63 | 63 | 9,185,400 | ▲ | 0.49% |
| 2024-06-05 | 7527 | システムソフ | 367,300 | 0.43% | 63 | 64 | 62 | 62 | 1,168,600 | ▼ | -0.25% |
| 2024-06-06 | 7527 | システムソフ | 550,400 | 0.64% | 63 | 64 | 60 | 61 | 2,575,200 | ▲ | 0.21% |
| 2024-06-07 | 7527 | システムソフ | 429,600 | 0.50% | 61 | 62 | 60 | 61 | 909,500 | ▼ | -0.14% |
| 2024-06-10 | 7527 | システムソフ | 316,600 | 0.37% | 60 | 61 | 60 | 61 | 843,900 | ▼ | -0.13% |
| 2025-01-09 | 7527 | システムソフ | 581,300 | 0.68% | 53 | 54 | 52 | 52 | 2,697,900 | ▲ | 0.51% |
| 2025-01-10 | 7527 | システムソフ | 452,300 | 0.53% | 52 | 54 | 52 | 53 | 1,133,400 | ▼ | -0.15% |
| 2025-01-14 | 7527 | システムソフ | 544,100 | 0.64% | 54 | 54 | 52 | 53 | 848,700 | ▲ | 0.10% |
| 2025-01-15 | 7527 | システムソフ | 618,200 | 0.72% | 52 | 54 | 52 | 53 | 864,100 | ▲ | 0.07% |
| 2025-01-16 | 7527 | システムソフ | 303,300 | 0.35% | 52 | 54 | 52 | 53 | 2,056,500 | ▼ | -0.37% |
| 2025-02-28 | 7527 | システムソフ | 540,000 | 0.63% | 72 | 72 | 68 | 71 | 1,860,100 | ▲ | 0.15% |
| 2025-03-04 | 7527 | システムソフ | 397,900 | 0.46% | 67 | 68 | 65 | 68 | 1,235,200 | ▼ | -0.17% |
| 2025-03-10 | 7527 | システムソフ | 1,238,200 | 1.45% | 75 | 94 | 74 | 89 | 11,590,300 | ▲ | 1.45% |
| 2025-03-11 | 7527 | システムソフ | 621,800 | 0.73% | 84 | 85 | 78 | 83 | 5,939,200 | ▼ | -0.72% |
| 2025-03-12 | 7527 | システムソフ | 366,300 | 0.43% | 83 | 88 | 82 | 87 | 2,276,600 | ▼ | -0.30% |
| 2025-03-13 | 7527 | システムソフ | 1,200,600 | 1.41% | 88 | 90 | 79 | 79 | 5,351,100 | ▲ | 0.98% |
| 2025-03-14 | 7527 | システムソフ | 1,003,800 | 1.18% | 78 | 81 | 77 | 77 | 1,324,200 | ▼ | -0.23% |
| 2025-03-18 | 7527 | システムソフ | 298,000 | 0.35% | 87 | 88 | 81 | 82 | 2,936,800 | ▼ | -0.83% |
| 2025-03-21 | 7527 | システムソフ | 582,400 | 0.68% | 80 | 81 | 78 | 78 | 1,327,700 | ▲ | 0.33% |
| 2025-03-24 | 7527 | システムソフ | 486,500 | 0.57% | 79 | 81 | 79 | 81 | 929,600 | ▼ | -0.11% |
| 2025-03-25 | 7527 | システムソフ | 771,600 | 0.90% | 79 | 80 | 76 | 78 | 1,530,400 | ▲ | 0.33% |
| 2025-03-27 | 7527 | システムソフ | 861,300 | 1.01% | 80 | 80 | 78 | 80 | 618,600 | ▲ | 0.10% |
| 2025-03-28 | 7527 | システムソフ | 934,100 | 1.10% | 80 | 80 | 75 | 80 | 1,035,900 | ▲ | 0.09% |
| 2025-03-31 | 7527 | システムソフ | 1,123,200 | 1.32% | 77 | 77 | 74 | 74 | 1,512,600 | ▲ | 0.21% |
| 2025-04-01 | 7527 | システムソフ | 1,010,400 | 1.19% | 74 | 77 | 74 | 74 | 1,259,400 | ▼ | -0.13% |
| 2025-04-03 | 7527 | システムソフ | 842,600 | 0.99% | 70 | 79 | 68 | 71 | 6,674,600 | ▼ | -0.19% |
| 2025-04-04 | 7527 | システムソフ | 934,100 | 1.10% | 68 | 71 | 62 | 67 | 4,652,200 | ▲ | 0.11% |
| 2025-04-07 | 7527 | システムソフ | 703,000 | 0.82% | 59 | 64 | 58 | 58 | 2,856,800 | ▼ | -0.28% |
| 2025-04-08 | 7527 | システムソフ | 297,700 | 0.35% | 61 | 67 | 61 | 65 | 1,133,400 | ▼ | -0.47% |
| 2025-04-09 | 7527 | システムソフ | 433,200 | 0.51% | 63 | 64 | 59 | 61 | 2,903,000 | ▲ | 0.16% |
| 2025-04-10 | 7527 | システムソフ | 224,500 | 0.26% | 66 | 68 | 65 | 65 | 1,414,100 | ▼ | -0.25% |
| 2025-04-14 | 7527 | システムソフ | 430,700 | 0.50% | 69 | 72 | 68 | 69 | 1,616,100 | ▲ | 0.24% |
| 2025-04-16 | 7527 | システムソフ | 414,100 | 0.48% | 66 | 69 | 66 | 66 | 1,160,100 | ▼ | -0.02% |
| 2024-03-04 | 7581 | サイゼリヤ | 528,903 | 1.01% | 4,850 | 4,895 | 4,655 | 4,695 | 556,700 | ▲ | 0.08% |
| 2024-03-05 | 7581 | サイゼリヤ | 516,278 | 0.98% | 4,705 | 4,765 | 4,685 | 4,740 | 373,000 | ▼ | -0.03% |
| 2024-03-11 | 7581 | サイゼリヤ | 522,849 | 1.00% | 4,915 | 5,060 | 4,880 | 5,050 | 385,300 | ▲ | 0.02% |
| 2024-03-12 | 7581 | サイゼリヤ | 494,862 | 0.94% | 5,020 | 5,160 | 5,010 | 5,140 | 544,700 | ▼ | -0.06% |
| 2024-04-05 | 7581 | サイゼリヤ | 544,370 | 1.04% | 5,760 | 5,930 | 5,720 | 5,870 | 461,200 | ▲ | 0.10% |
| 2024-04-08 | 7581 | サイゼリヤ | 504,046 | 0.96% | 5,890 | 5,910 | 5,830 | 5,900 | 343,300 | ▼ | -0.08% |
| 2024-04-10 | 7581 | サイゼリヤ | 442,775 | 0.84% | 6,030 | 6,170 | 6,010 | 6,110 | 727,400 | ▼ | -0.12% |
| 2024-04-11 | 7581 | サイゼリヤ | 393,450 | 0.75% | 5,640 | 5,680 | 5,450 | 5,570 | 1,892,600 | ▼ | -0.08% |
| 2024-04-12 | 7581 | サイゼリヤ | 341,771 | 0.65% | 5,600 | 5,610 | 5,280 | 5,450 | 1,233,800 | ▼ | -0.09% |
| 2024-04-17 | 7581 | サイゼリヤ | 294,531 | 0.56% | 4,970 | 5,030 | 4,810 | 4,825 | 856,900 | ▼ | -0.08% |
| 2024-04-25 | 7581 | サイゼリヤ | 259,009 | 0.49% | 5,190 | 5,190 | 5,110 | 5,140 | 216,300 | ▼ | -0.07% |
| 2024-04-26 | 7581 | サイゼリヤ | 266,661 | 0.51% | 5,130 | 5,270 | 5,100 | 5,270 | 252,200 | ▲ | 0.02% |
| 2024-05-14 | 7581 | サイゼリヤ | 250,703 | 0.47% | 5,350 | 5,440 | 5,330 | 5,430 | 188,500 | ▼ | -0.04% |
| 2024-03-01 | 7590 | タカショー | 109,100 | 0.62% | 505 | 508 | 498 | 501 | 56,100 | ▲ | 0.08% |
| 2024-03-07 | 7590 | タカショー | 85,900 | 0.48% | 592 | 596 | 562 | 566 | 371,300 | ▼ | -0.14% |
| 2024-03-08 | 7590 | タカショー | 94,200 | 0.53% | 567 | 580 | 558 | 558 | 160,900 | ▲ | 0.05% |
| 2024-03-12 | 7590 | タカショー | 85,100 | 0.48% | 541 | 542 | 529 | 531 | 77,300 | ▼ | -0.05% |
| 2024-04-16 | 7590 | タカショー | 100,100 | 0.56% | 501 | 505 | 494 | 494 | 105,700 | ▲ | 0.08% |
| 2024-04-17 | 7590 | タカショー | 109,200 | 0.62% | 499 | 502 | 490 | 498 | 51,600 | ▲ | 0.05% |
| 2024-05-16 | 7590 | タカショー | 123,400 | 0.70% | 521 | 521 | 511 | 517 | 26,800 | ▲ | 0.07% |
| 2024-05-24 | 7590 | タカショー | 149,100 | 0.84% | 550 | 563 | 543 | 563 | 213,600 | ▲ | 0.14% |
| 2024-07-09 | 7590 | タカショー | 136,100 | 0.77% | 547 | 557 | 543 | 552 | 103,900 | ▼ | -0.06% |
| 2024-07-10 | 7590 | タカショー | 142,900 | 0.81% | 558 | 579 | 557 | 573 | 233,200 | ▲ | 0.04% |
| 2024-07-11 | 7590 | タカショー | 140,200 | 0.79% | 578 | 582 | 570 | 582 | 137,500 | ▼ | -0.02% |
| 2024-07-12 | 7590 | タカショー | 140,900 | 0.80% | 575 | 580 | 574 | 577 | 71,300 | ▲ | 0.01% |
| 2024-07-16 | 7590 | タカショー | 135,500 | 0.77% | 575 | 575 | 561 | 561 | 87,400 | ▼ | -0.03% |
| 2024-07-18 | 7590 | タカショー | 141,600 | 0.80% | 547 | 550 | 538 | 538 | 65,700 | ▲ | 0.03% |
| 2024-07-29 | 7590 | タカショー | 138,100 | 0.78% | 521 | 525 | 516 | 525 | 49,900 | ▼ | -0.02% |
| 2024-08-01 | 7590 | タカショー | 148,000 | 0.84% | 522 | 522 | 490 | 490 | 106,600 | ▲ | 0.05% |
| 2024-08-20 | 7590 | タカショー | 158,500 | 0.90% | 485 | 496 | 479 | 492 | 79,700 | ▲ | 0.06% |
| 2024-09-06 | 7590 | タカショー | 196,100 | 1.11% | 467 | 469 | 463 | 467 | 42,400 | ▲ | 0.10% |
| 2024-09-26 | 7590 | タカショー | 172,800 | 0.98% | 486 | 500 | 482 | 500 | 88,900 | ▼ | -0.10% |
| 2024-10-01 | 7590 | タカショー | 176,300 | 1.00% | 488 | 490 | 482 | 490 | 30,300 | ▲ | 0.02% |
| 2024-11-21 | 7590 | タカショー | 195,800 | 1.11% | 476 | 476 | 472 | 475 | 26,100 | ▲ | 0.11% |
| 2024-11-25 | 7590 | タカショー | 213,600 | 1.21% | 478 | 483 | 475 | 477 | 173,300 | ▲ | 0.09% |
| 2024-12-23 | 7590 | タカショー | 233,500 | 1.32% | 447 | 448 | 444 | 445 | 111,400 | ▲ | 0.11% |
| 2024-12-26 | 7590 | タカショー | 216,700 | 1.23% | 447 | 465 | 446 | 465 | 239,600 | ▼ | -0.09% |
| 2025-01-07 | 7590 | タカショー | 230,000 | 1.30% | 481 | 481 | 472 | 474 | 96,200 | ▲ | 0.07% |
| 2025-01-10 | 7590 | タカショー | 248,100 | 1.41% | 472 | 474 | 468 | 468 | 109,200 | ▲ | 0.10% |
| 2025-01-16 | 7590 | タカショー | 239,000 | 1.35% | 461 | 466 | 454 | 454 | 281,700 | ▼ | -0.05% |
| 2025-01-23 | 7590 | タカショー | 247,600 | 1.40% | 416 | 417 | 413 | 415 | 93,200 | ▲ | 0.04% |
| 2025-01-27 | 7590 | タカショー | 245,900 | 1.39% | 413 | 415 | 413 | 413 | 68,600 | ▼ | -0.01% |
| 2025-01-29 | 7590 | タカショー | 251,400 | 1.42% | 413 | 413 | 410 | 410 | 154,200 | ▲ | 0.03% |
| 2025-02-03 | 7590 | タカショー | 271,600 | 1.54% | 402 | 402 | 395 | 398 | 136,500 | ▲ | 0.12% |
| 2025-02-03 | 7590 | タカショー | 271,600 | 1.54% | 402 | 402 | 395 | 398 | 136,500 | ▲ | 0.12% |
| 2025-02-04 | 7590 | タカショー | 290,900 | 1.65% | 400 | 401 | 393 | 394 | 89,700 | ▲ | 0.10% |
| 2025-02-04 | 7590 | タカショー | 290,900 | 1.65% | 400 | 401 | 393 | 394 | 89,700 | ▲ | 0.10% |
| 2025-02-05 | 7590 | タカショー | 276,700 | 1.57% | 393 | 401 | 393 | 399 | 61,000 | ▼ | -0.07% |
| 2025-02-05 | 7590 | タカショー | 276,700 | 1.57% | 393 | 401 | 393 | 399 | 61,000 | ▼ | -0.07% |
| 2025-02-12 | 7590 | タカショー | 259,700 | 1.47% | 406 | 407 | 403 | 403 | 35,800 | ▼ | -0.10% |
| 2025-02-12 | 7590 | タカショー | 259,700 | 1.47% | 406 | 407 | 403 | 403 | 35,800 | ▼ | -0.10% |
| 2025-02-18 | 7590 | タカショー | 265,900 | 1.51% | 401 | 402 | 397 | 402 | 71,100 | ▲ | 0.04% |
| 2025-03-03 | 7590 | タカショー | 282,800 | 1.60% | 389 | 392 | 387 | 391 | 105,800 | ▲ | 0.09% |
| 2025-03-04 | 7590 | タカショー | 243,100 | 1.38% | 409 | 427 | 403 | 417 | 601,700 | ▼ | -0.22% |
| 2025-03-07 | 7590 | タカショー | 248,900 | 1.41% | 407 | 410 | 404 | 406 | 38,500 | ▲ | 0.03% |
| 2025-03-26 | 7590 | タカショー | 238,900 | 1.35% | 408 | 415 | 408 | 415 | 47,800 | ▼ | -0.05% |
| 2025-04-02 | 7590 | タカショー | 248,900 | 1.41% | 407 | 407 | 401 | 401 | 32,500 | ▲ | 0.05% |
| 2025-04-09 | 7610 | テイツー | 422,300 | 0.61% | 113 | 116 | 109 | 111 | 1,719,200 | ▲ | 0.55% |
| 2025-04-10 | 7610 | テイツー | 393,100 | 0.57% | 118 | 120 | 116 | 119 | 1,401,800 | ▼ | -0.04% |
| 2025-04-11 | 7610 | テイツー | 263,700 | 0.38% | 115 | 123 | 115 | 122 | 1,057,000 | ▼ | -0.18% |
| 2025-04-14 | 7610 | テイツー | 566,900 | 0.82% | 128 | 129 | 124 | 126 | 1,671,800 | ▲ | 0.43% |
| 2025-04-15 | 7610 | テイツー | 0 | 0.00% | 130 | 147 | 129 | 143 | 11,322,700 | ▼ | -0.82% |
| 2024-03-04 | 7615 | 京都友禅ＨＤ | 107,800 | 0.86% | 150 | 150 | 147 | 148 | 133,800 | ▲ | 0.07% |
| 2024-03-08 | 7615 | 京都友禅ＨＤ | 86,400 | 0.69% | 158 | 163 | 158 | 158 | 440,800 | ▼ | -0.17% |
| 2024-03-14 | 7615 | 京都友禅ＨＤ | 74,400 | 0.59% | 160 | 163 | 159 | 162 | 124,600 | ▼ | -0.09% |
| 2024-03-22 | 7615 | 京都友禅ＨＤ | 75,300 | 0.60% | 174 | 175 | 171 | 174 | 179,100 | ▲ | 0.01% |
| 2024-03-29 | 7615 | 京都友禅ＨＤ | 69,200 | 0.55% | 163 | 168 | 162 | 168 | 88,500 | ▼ | -0.04% |
| 2024-04-12 | 7615 | 京都友禅ＨＤ | 77,400 | 0.61% | 156 | 157 | 153 | 153 | 54,600 | ▲ | 0.05% |
| 2024-04-24 | 7615 | 京都友禅ＨＤ | 73,200 | 0.58% | 150 | 152 | 150 | 150 | 42,800 | ▼ | -0.03% |
| 2024-05-28 | 7615 | 京都友禅ＨＤ | 61,000 | 0.48% | 136 | 136 | 132 | 133 | 81,400 | ▼ | -0.09% |
| 2024-05-29 | 7615 | 京都友禅ＨＤ | 71,500 | 0.57% | 132 | 133 | 128 | 128 | 225,200 | ▲ | 0.08% |
| 2024-05-31 | 7615 | 京都友禅ＨＤ | 58,000 | 0.46% | 129 | 131 | 128 | 130 | 89,200 | ▼ | -0.10% |
| 2024-11-19 | 7615 | 京都友禅ＨＤ | 76,100 | 0.50% | 78 | 81 | 75 | 76 | 907,200 | ▲ | 0.10% |
| 2024-11-20 | 7615 | 京都友禅ＨＤ | 54,200 | 0.36% | 76 | 78 | 76 | 77 | 570,100 | ▼ | -0.14% |
| 2024-11-26 | 7615 | 京都友禅ＨＤ | 84,300 | 0.56% | 79 | 79 | 75 | 76 | 527,400 | ▲ | 0.11% |
| 2024-11-27 | 7615 | 京都友禅ＨＤ | 70,700 | 0.47% | 76 | 76 | 72 | 72 | 731,000 | ▼ | -0.09% |
| 2024-12-03 | 7615 | 京都友禅ＨＤ | 74,800 | 0.50% | 71 | 74 | 71 | 73 | 323,400 | ▲ | 0.13% |
| 2024-12-04 | 7615 | 京都友禅ＨＤ | 47,700 | 0.31% | 73 | 80 | 72 | 72 | 1,193,300 | ▼ | -0.19% |
| 2025-02-18 | 7616 | コロワイド | 539,401 | 0.50% | 1,696 | 1,714 | 1,691 | 1,706 | 192,700 | ▲ | 0.32% |
| 2025-02-19 | 7616 | コロワイド | 526,448 | 0.49% | 1,706 | 1,727 | 1,702 | 1,723 | 242,500 | ▼ | -0.01% |
| 2025-02-20 | 7616 | コロワイド | 541,966 | 0.50% | 1,721 | 1,722 | 1,699 | 1,706 | 280,500 | ▲ | 0.01% |
| 2025-02-21 | 7616 | コロワイド | 524,021 | 0.49% | 1,690 | 1,708 | 1,690 | 1,706 | 289,300 | ▼ | -0.01% |
| 2025-03-27 | 7616 | コロワイド | 570,906 | 0.53% | 1,744 | 1,785 | 1,739 | 1,760 | 3,261,800 | ▲ | 0.11% |
| 2025-03-28 | 7616 | コロワイド | 498,572 | 0.46% | 1,739 | 1,747 | 1,720 | 1,729 | 2,069,500 | ▼ | -0.07% |
| 2025-03-31 | 7616 | コロワイド | 667,178 | 0.62% | 1,710 | 1,734 | 1,705 | 1,717 | 645,700 | ▲ | 0.15% |
| 2025-04-03 | 7616 | コロワイド | 578,557 | 0.54% | 1,714 | 1,769 | 1,703 | 1,769 | 867,200 | ▼ | -0.07% |
| 2025-04-08 | 7616 | コロワイド | 476,904 | 0.44% | 1,730 | 1,760 | 1,706 | 1,756 | 566,800 | ▼ | -0.10% |
| 2024-03-01 | 7685 | バイセル | 86,300 | 0.59% | 2,892 | 2,920 | 2,770 | 2,786 | 71,000 | ▼ | -0.01% |
| 2024-03-06 | 7685 | バイセル | 88,400 | 0.60% | 2,764 | 2,855 | 2,764 | 2,790 | 30,800 | ▲ | 0.01% |
| 2024-03-08 | 7685 | バイセル | 87,200 | 0.59% | 2,761 | 2,828 | 2,761 | 2,819 | 23,400 | ▼ | -0.01% |
| 2024-03-13 | 7685 | バイセル | 88,500 | 0.60% | 2,892 | 2,907 | 2,823 | 2,828 | 37,600 | ▲ | 0.01% |
| 2024-03-28 | 7685 | バイセル | 85,500 | 0.58% | 2,844 | 3,020 | 2,844 | 2,983 | 86,100 | ▼ | -0.02% |
| 2024-04-03 | 7685 | バイセル | 89,200 | 0.61% | 2,799 | 2,822 | 2,700 | 2,761 | 85,700 | ▲ | 0.03% |
| 2024-04-15 | 7685 | バイセル | 87,400 | 0.59% | 2,628 | 2,699 | 2,581 | 2,654 | 40,200 | ▼ | -0.02% |
| 2024-04-19 | 7685 | バイセル | 88,800 | 0.60% | 2,663 | 2,671 | 2,560 | 2,580 | 22,300 | ▲ | 0.01% |
| 2024-04-22 | 7685 | バイセル | 86,100 | 0.58% | 2,630 | 2,740 | 2,623 | 2,706 | 47,600 | ▼ | -0.02% |
| 2024-05-02 | 7685 | バイセル | 89,000 | 0.60% | 2,777 | 2,830 | 2,729 | 2,735 | 13,500 | ▲ | 0.02% |
| 2024-05-07 | 7685 | バイセル | 87,500 | 0.59% | 2,751 | 2,797 | 2,733 | 2,783 | 19,300 | ▼ | -0.01% |
| 2024-05-08 | 7685 | バイセル | 88,900 | 0.60% | 2,755 | 2,820 | 2,720 | 2,815 | 29,200 | ▲ | 0.01% |
| 2024-05-14 | 7685 | バイセル | 84,800 | 0.58% | 2,933 | 3,120 | 2,933 | 3,080 | 75,700 | ▼ | -0.02% |
| 2024-07-24 | 7685 | バイセル | 72,700 | 0.49% | 3,855 | 3,980 | 3,790 | 3,900 | 64,200 | ▼ | -0.08% |
| 2024-07-25 | 7685 | バイセル | 74,000 | 0.50% | 3,850 | 4,005 | 3,750 | 3,830 | 56,900 | ▲ | 0.01% |
| 2024-08-16 | 7685 | バイセル | 70,100 | 0.47% | 4,930 | 5,150 | 4,890 | 5,150 | 327,100 | ▼ | -0.03% |
| 2024-03-15 | 7692 | Ｅインフィニ | 750,700 | 0.68% | 128 | 133 | 122 | 126 | 4,454,200 | ▲ | 0.68% |
| 2024-03-18 | 7692 | Ｅインフィニ | 520,300 | 0.47% | 111 | 133 | 110 | 127 | 7,451,800 | ▼ | -0.21% |
| 2024-03-19 | 7692 | Ｅインフィニ | 719,700 | 0.65% | 124 | 137 | 119 | 122 | 4,029,400 | ▲ | 0.18% |
| 2024-03-21 | 7692 | Ｅインフィニ | 838,200 | 0.76% | 127 | 149 | 121 | 149 | 13,631,900 | ▲ | 0.10% |
| 2024-03-22 | 7692 | Ｅインフィニ | 1,157,300 | 1.05% | 154 | 168 | 147 | 149 | 20,169,100 | ▲ | 0.29% |
| 2024-03-29 | 7692 | Ｅインフィニ | 852,300 | 0.77% | 125 | 132 | 121 | 130 | 2,482,400 | ▼ | -0.28% |
| 2024-04-01 | 7692 | Ｅインフィニ | 510,400 | 0.46% | 133 | 144 | 132 | 142 | 5,023,500 | ▼ | -0.31% |
| 2024-04-02 | 7692 | Ｅインフィニ | 854,200 | 0.77% | 138 | 143 | 130 | 130 | 3,024,600 | ▲ | 0.31% |
| 2024-04-03 | 7692 | Ｅインフィニ | 504,400 | 0.45% | 128 | 129 | 103 | 112 | 8,745,500 | ▼ | -0.32% |
| 2024-04-11 | 7692 | Ｅインフィニ | 589,500 | 0.53% | 99 | 110 | 99 | 101 | 5,055,300 | ▲ | 0.16% |
| 2024-04-12 | 7692 | Ｅインフィニ | 680,900 | 0.61% | 101 | 103 | 98 | 99 | 2,146,100 | ▲ | 0.07% |
| 2024-04-15 | 7692 | Ｅインフィニ | 543,300 | 0.49% | 97 | 98 | 95 | 97 | 2,144,700 | ▼ | -0.12% |
| 2024-08-15 | 7707 | ＰＳＳ | 178,600 | 0.64% | 243 | 284 | 220 | 284 | 8,097,300 | ▲ | 0.28% |
| 2024-08-16 | 7707 | ＰＳＳ | 206,600 | 0.74% | 263 | 354 | 254 | 299 | 38,882,500 | ▲ | 0.09% |
| 2024-08-19 | 7707 | ＰＳＳ | 145,300 | 0.52% | 331 | 373 | 317 | 343 | 17,540,300 | ▼ | -0.21% |
| 2024-08-20 | 7707 | ＰＳＳ | 115,200 | 0.41% | 351 | 356 | 313 | 327 | 5,399,200 | ▼ | -0.11% |
| 2024-09-24 | 7707 | ＰＳＳ | 170,200 | 0.61% | 317 | 322 | 298 | 303 | 3,071,300 | ▲ | 0.14% |
| 2024-09-25 | 7707 | ＰＳＳ | 153,900 | 0.55% | 295 | 297 | 279 | 279 | 1,080,800 | ▼ | -0.05% |
| 2024-09-27 | 7707 | ＰＳＳ | 124,400 | 0.44% | 287 | 298 | 280 | 280 | 601,600 | ▼ | -0.11% |
| 2025-01-09 | 7707 | ＰＳＳ | 155,600 | 0.56% | 239 | 270 | 229 | 248 | 4,320,000 | ▲ | 0.25% |
| 2025-01-14 | 7707 | ＰＳＳ | 171,000 | 0.61% | 240 | 253 | 237 | 241 | 525,800 | ▲ | 0.04% |
| 2025-01-15 | 7707 | ＰＳＳ | 165,300 | 0.59% | 249 | 250 | 235 | 236 | 433,600 | ▼ | -0.02% |
| 2025-01-17 | 7707 | ＰＳＳ | 137,000 | 0.49% | 232 | 233 | 226 | 227 | 247,000 | ▼ | -0.09% |
| 2025-01-30 | 7707 | ＰＳＳ | 148,800 | 0.53% | 237 | 239 | 233 | 235 | 161,600 | ▲ | 0.13% |
| 2025-01-30 | 7707 | ＰＳＳ | 148,800 | 0.53% | 237 | 239 | 233 | 235 | 161,600 | ▲ | 0.13% |
| 2025-02-03 | 7707 | ＰＳＳ | 189,000 | 0.68% | 230 | 230 | 222 | 224 | 292,900 | ▲ | 0.15% |
| 2025-02-03 | 7707 | ＰＳＳ | 189,000 | 0.68% | 230 | 230 | 222 | 224 | 292,900 | ▲ | 0.15% |
| 2025-02-04 | 7707 | ＰＳＳ | 200,400 | 0.72% | 226 | 228 | 224 | 225 | 90,500 | ▲ | 0.03% |
| 2025-02-04 | 7707 | ＰＳＳ | 200,400 | 0.72% | 226 | 228 | 224 | 225 | 90,500 | ▲ | 0.03% |
| 2025-02-06 | 7707 | ＰＳＳ | 185,500 | 0.67% | 229 | 236 | 227 | 235 | 134,000 | ▼ | -0.04% |
| 2025-02-06 | 7707 | ＰＳＳ | 185,500 | 0.67% | 229 | 236 | 227 | 235 | 134,000 | ▼ | -0.04% |
| 2025-02-12 | 7707 | ＰＳＳ | 156,800 | 0.56% | 240 | 243 | 238 | 240 | 148,300 | ▼ | -0.10% |
| 2025-02-12 | 7707 | ＰＳＳ | 156,800 | 0.56% | 240 | 243 | 238 | 240 | 148,300 | ▼ | -0.10% |
| 2025-02-19 | 7707 | ＰＳＳ | 137,400 | 0.49% | 244 | 247 | 238 | 238 | 91,700 | ▼ | -0.07% |
| 2025-02-20 | 7707 | ＰＳＳ | 144,200 | 0.52% | 236 | 241 | 234 | 234 | 92,700 | ▲ | 0.03% |
| 2025-02-25 | 7707 | ＰＳＳ | 137,700 | 0.49% | 235 | 248 | 222 | 225 | 388,100 | ▼ | -0.03% |
| 2025-02-26 | 7707 | ＰＳＳ | 164,300 | 0.59% | 226 | 238 | 224 | 228 | 338,800 | ▲ | 0.09% |
| 2025-03-10 | 7707 | ＰＳＳ | 132,400 | 0.47% | 233 | 235 | 229 | 230 | 186,200 | ▼ | -0.12% |
| 2024-10-18 | 7711 | 助川電気 | 39,700 | 0.67% | 1,873 | 2,047 | 1,871 | 2,013 | 1,169,400 | ▲ | 0.20% |
| 2024-10-22 | 7711 | 助川電気 | 32,700 | 0.55% | 2,139 | 2,581 | 2,139 | 2,412 | 2,260,200 | ▼ | -0.12% |
| 2024-10-24 | 7711 | 助川電気 | 0 | 0.00% | 2,265 | 2,453 | 2,131 | 2,315 | 977,200 | ▼ | -0.55% |
| 2024-03-06 | 7715 | 長野計器 | 117,655 | 0.60% | 2,421 | 2,579 | 2,392 | 2,558 | 338,600 | ▲ | 0.02% |
| 2024-03-08 | 7715 | 長野計器 | 112,575 | 0.57% | 2,483 | 2,548 | 2,462 | 2,469 | 148,400 | ▼ | -0.03% |
| 2024-03-25 | 7715 | 長野計器 | 117,053 | 0.60% | 2,348 | 2,348 | 2,279 | 2,280 | 108,000 | ▲ | 0.03% |
| 2024-03-26 | 7715 | 長野計器 | 116,436 | 0.59% | 2,260 | 2,294 | 2,250 | 2,291 | 46,000 | ▼ | -0.01% |
| 2024-03-28 | 7715 | 長野計器 | 117,916 | 0.60% | 2,250 | 2,271 | 2,230 | 2,250 | 53,300 | ▲ | 0.01% |
| 2024-03-29 | 7715 | 長野計器 | 109,897 | 0.56% | 2,268 | 2,318 | 2,254 | 2,311 | 91,100 | ▼ | -0.03% |
| 2024-04-02 | 7715 | 長野計器 | 81,205 | 0.41% | 2,339 | 2,440 | 2,317 | 2,352 | 137,400 | ▼ | -0.15% |
| 2024-10-02 | 7721 | 東京計器 | 86,287 | 0.50% | 3,570 | 3,670 | 3,385 | 3,405 | 953,500 | ▲ | 0.19% |
| 2024-10-03 | 7721 | 東京計器 | 84,265 | 0.49% | 3,545 | 3,545 | 3,285 | 3,305 | 617,300 | ▼ | -0.01% |
| 2025-01-22 | 7721 | 東京計器 | 99,446 | 0.58% | 3,155 | 3,185 | 3,090 | 3,150 | 247,400 | ▲ | 0.11% |
| 2025-01-23 | 7721 | 東京計器 | 76,506 | 0.44% | 3,150 | 3,365 | 3,125 | 3,350 | 468,100 | ▼ | -0.13% |
| 2025-01-24 | 7721 | 東京計器 | 93,127 | 0.54% | 3,305 | 3,310 | 3,205 | 3,245 | 378,300 | ▲ | 0.10% |
| 2025-01-28 | 7721 | 東京計器 | 106,082 | 0.62% | 3,105 | 3,160 | 3,045 | 3,135 | 248,600 | ▲ | 0.07% |
| 2025-01-30 | 7721 | 東京計器 | 128,728 | 0.75% | 3,145 | 3,170 | 3,110 | 3,155 | 152,600 | ▲ | 0.13% |
| 2025-01-30 | 7721 | 東京計器 | 128,728 | 0.75% | 3,145 | 3,170 | 3,110 | 3,155 | 152,600 | ▲ | 0.13% |
| 2025-02-05 | 7721 | 東京計器 | 137,011 | 0.80% | 3,025 | 3,045 | 3,015 | 3,035 | 146,100 | ▲ | 0.05% |
| 2025-02-05 | 7721 | 東京計器 | 137,011 | 0.80% | 3,025 | 3,045 | 3,015 | 3,035 | 146,100 | ▲ | 0.05% |
| 2025-02-07 | 7721 | 東京計器 | 169,538 | 0.99% | 3,160 | 3,210 | 3,095 | 3,160 | 222,600 | ▲ | 0.18% |
| 2025-02-07 | 7721 | 東京計器 | 169,538 | 0.99% | 3,160 | 3,210 | 3,095 | 3,160 | 222,600 | ▲ | 0.18% |
| 2025-02-10 | 7721 | 東京計器 | 32,136 | 0.18% | 3,405 | 3,625 | 3,400 | 3,545 | 1,426,700 | ▼ | -0.81% |
| 2025-02-10 | 7721 | 東京計器 | 32,136 | 0.18% | 3,405 | 3,625 | 3,400 | 3,545 | 1,426,700 | ▼ | -0.81% |
| 2025-03-04 | 7721 | 東京計器 | 90,732 | 0.53% | 3,050 | 3,295 | 3,030 | 3,260 | 474,500 | ▲ | 0.22% |
| 2025-03-05 | 7721 | 東京計器 | 62,930 | 0.36% | 3,285 | 3,445 | 3,235 | 3,415 | 679,900 | ▼ | -0.17% |
| 2024-07-17 | 7725 | インターアク | 60,843 | 0.52% | 1,368 | 1,471 | 1,360 | 1,448 | 754,100 | ▲ | 0.28% |
| 2024-07-18 | 7725 | インターアク | 71,088 | 0.61% | 1,448 | 1,451 | 1,395 | 1,403 | 433,500 | ▲ | 0.08% |
| 2024-07-19 | 7725 | インターアク | 53,042 | 0.46% | 1,398 | 1,406 | 1,367 | 1,381 | 231,400 | ▼ | -0.14% |
| 2024-07-26 | 7725 | インターアク | 68,282 | 0.59% | 1,300 | 1,395 | 1,296 | 1,370 | 278,200 | ▲ | 0.24% |
| 2024-07-30 | 7725 | インターアク | 73,097 | 0.63% | 1,378 | 1,400 | 1,367 | 1,381 | 143,900 | ▲ | 0.04% |
| 2024-08-02 | 7725 | インターアク | 84,161 | 0.73% | 1,295 | 1,302 | 1,244 | 1,244 | 185,100 | ▲ | 0.09% |
| 2024-08-05 | 7725 | インターアク | 66,797 | 0.58% | 1,148 | 1,162 | 1,050 | 1,067 | 199,400 | ▼ | -0.15% |
| 2024-08-14 | 7725 | インターアク | 56,524 | 0.49% | 1,207 | 1,247 | 1,204 | 1,245 | 144,600 | ▼ | -0.08% |
| 2024-08-15 | 7725 | インターアク | 58,431 | 0.50% | 1,231 | 1,282 | 1,219 | 1,265 | 72,600 | ▲ | 0.01% |
| 2024-08-30 | 7725 | インターアク | 63,537 | 0.55% | 1,271 | 1,296 | 1,262 | 1,296 | 65,200 | ▼ | -0.04% |
| 2024-09-09 | 7725 | インターアク | 54,970 | 0.47% | 1,185 | 1,204 | 1,157 | 1,201 | 75,300 | ▼ | -0.08% |
| 2025-03-18 | 7729 | 東京精 | 215,387 | 0.51% | 8,608 | 8,696 | 8,541 | 8,696 | 315,900 | ▲ | 0.10% |
| 2025-03-27 | 7729 | 東京精 | 210,229 | 0.49% | 8,563 | 8,614 | 8,472 | 8,614 | 353,400 | ▼ | -0.02% |
| 2025-03-28 | 7729 | 東京精 | 211,006 | 0.50% | 8,557 | 8,604 | 8,351 | 8,438 | 322,600 | ▲ | 0.01% |
| 2025-03-31 | 7729 | 東京精 | 206,953 | 0.49% | 8,138 | 8,147 | 7,961 | 7,961 | 375,800 | ▼ | -0.01% |
| 2025-04-01 | 7729 | 東京精 | 227,160 | 0.53% | 7,991 | 8,047 | 7,779 | 7,813 | 294,300 | ▲ | 0.04% |
| 2025-04-09 | 7729 | 東京精 | 289,593 | 0.68% | 6,625 | 6,646 | 6,370 | 6,530 | 373,600 | ▲ | 0.15% |
| 2025-04-16 | 7729 | 東京精 | 72,373 | 0.17% | 7,578 | 7,651 | 7,355 | 7,425 | 215,600 | ▼ | -0.51% |
| 2025-01-30 | 7731 | ニコン | 1,940,928 | 0.55% | 1,683 | 1,693 | 1,666 | 1,672 | 1,795,300 | ▲ | 0.13% |
| 2025-01-30 | 7731 | ニコン | 1,940,928 | 0.55% | 1,683 | 1,693 | 1,666 | 1,672 | 1,795,300 | ▲ | 0.13% |
| 2025-02-03 | 7731 | ニコン | 2,339,534 | 0.66% | 1,631 | 1,658 | 1,613 | 1,633 | 1,918,300 | ▲ | 0.10% |
| 2025-02-03 | 7731 | ニコン | 2,339,534 | 0.66% | 1,631 | 1,658 | 1,613 | 1,633 | 1,918,300 | ▲ | 0.10% |
| 2025-02-05 | 7731 | ニコン | 2,869,327 | 0.81% | 1,678 | 1,686 | 1,660 | 1,664 | 2,079,300 | ▲ | 0.15% |
| 2025-02-05 | 7731 | ニコン | 2,869,327 | 0.81% | 1,678 | 1,686 | 1,660 | 1,664 | 2,079,300 | ▲ | 0.15% |
| 2025-02-06 | 7731 | ニコン | 3,225,032 | 0.91% | 1,685 | 1,710 | 1,681 | 1,694 | 2,100,600 | ▲ | 0.09% |
| 2025-02-06 | 7731 | ニコン | 3,225,032 | 0.91% | 1,685 | 1,710 | 1,681 | 1,694 | 2,100,600 | ▲ | 0.09% |
| 2025-02-10 | 7731 | ニコン | 3,092,539 | 0.87% | 1,528 | 1,540 | 1,508 | 1,515 | 2,373,700 | ▼ | -0.04% |
| 2025-02-10 | 7731 | ニコン | 3,092,539 | 0.87% | 1,528 | 1,540 | 1,508 | 1,515 | 2,373,700 | ▼ | -0.04% |
| 2025-02-18 | 7731 | ニコン | 3,237,444 | 0.92% | 1,528 | 1,547 | 1,522 | 1,532 | 999,800 | ▲ | 0.05% |
| 2025-02-27 | 7731 | ニコン | 3,149,916 | 0.89% | 1,547 | 1,599 | 1,545 | 1,586 | 1,574,700 | ▼ | -0.03% |
| 2025-02-28 | 7731 | ニコン | 3,200,011 | 0.91% | 1,583 | 1,594 | 1,554 | 1,563 | 2,387,900 | ▲ | 0.02% |
| 2025-03-03 | 7731 | ニコン | 3,091,586 | 0.87% | 1,563 | 1,565 | 1,536 | 1,545 | 1,704,600 | ▼ | -0.04% |
| 2025-03-06 | 7731 | ニコン | 3,183,229 | 0.90% | 1,553 | 1,592 | 1,553 | 1,571 | 1,768,800 | ▲ | 0.03% |
| 2025-03-07 | 7731 | ニコン | 2,918,911 | 0.83% | 1,559 | 1,649 | 1,557 | 1,630 | 2,980,900 | ▼ | -0.07% |
| 2025-03-10 | 7731 | ニコン | 2,700,844 | 0.76% | 1,654 | 1,668 | 1,632 | 1,655 | 1,741,000 | ▼ | -0.06% |
| 2025-03-11 | 7731 | ニコン | 2,885,252 | 0.82% | 1,650 | 1,656 | 1,617 | 1,637 | 2,247,500 | ▲ | 0.05% |
| 2025-03-21 | 7731 | ニコン | 2,644,464 | 0.75% | 1,653 | 1,655 | 1,633 | 1,646 | 3,106,900 | ▼ | -0.06% |
| 2025-03-26 | 7731 | ニコン | 2,449,326 | 0.69% | 1,585 | 1,606 | 1,582 | 1,602 | 1,213,200 | ▼ | -0.06% |
| 2025-03-27 | 7731 | ニコン | 2,492,554 | 0.70% | 1,591 | 1,608 | 1,585 | 1,606 | 1,332,100 | ▲ | 0.01% |
| 2025-03-28 | 7731 | ニコン | 2,348,597 | 0.66% | 1,562 | 1,563 | 1,543 | 1,549 | 1,620,400 | ▼ | -0.03% |
| 2025-04-01 | 7731 | ニコン | 1,979,061 | 0.59% | 1,502 | 1,520 | 1,487 | 1,509 | 1,886,400 | ▼ | -0.07% |
| 2025-04-03 | 7731 | ニコン | 1,354,503 | 0.40% | 1,420 | 1,463 | 1,420 | 1,457 | 2,650,700 | ▼ | -0.18% |
| 2024-03-01 | 7735 | スクリン | 1,579,039 | 1.55% | 19,090 | 19,430 | 18,800 | 19,420 | 4,893,200 | ▼ | -0.05% |
| 2024-03-06 | 7735 | スクリン | 1,382,938 | 1.36% | 19,275 | 20,065 | 19,240 | 20,045 | 4,983,200 | ▼ | -0.18% |
| 2024-03-11 | 7735 | スクリン | 781,432 | 0.76% | 16,840 | 17,680 | 16,735 | 17,625 | 4,756,600 | ▼ | -0.60% |
| 2024-03-14 | 7735 | スクリン | 657,022 | 0.64% | 17,895 | 18,140 | 17,360 | 18,110 | 3,440,500 | ▼ | -0.12% |
| 2024-03-19 | 7735 | スクリン | 539,756 | 0.53% | 18,000 | 18,475 | 17,905 | 18,415 | 3,416,000 | ▼ | -0.10% |
| 2024-03-27 | 7735 | スクリン | 506,471 | 0.49% | 19,440 | 19,525 | 18,970 | 19,435 | 3,323,900 | ▼ | -0.04% |
| 2024-04-17 | 7735 | スクリン | 571,264 | 0.56% | 18,350 | 18,475 | 17,720 | 17,740 | 2,755,200 | ▲ | 0.12% |
| 2024-04-22 | 7735 | スクリン | 458,042 | 0.45% | 16,435 | 16,770 | 15,725 | 16,025 | 3,535,600 | ▼ | -0.11% |
| 2024-11-18 | 7735 | スクリン | 533,669 | 0.52% | 9,371 | 9,470 | 9,276 | 9,342 | 1,579,600 | ▲ | 0.06% |
| 2024-11-20 | 7735 | スクリン | 660,967 | 0.65% | 9,426 | 9,474 | 9,131 | 9,227 | 1,383,700 | ▲ | 0.13% |
| 2024-11-22 | 7735 | スクリン | 589,893 | 0.58% | 9,131 | 9,225 | 9,051 | 9,067 | 1,266,900 | ▼ | -0.07% |
| 2024-11-27 | 7735 | スクリン | 503,988 | 0.49% | 8,795 | 9,017 | 8,692 | 8,974 | 1,596,200 | ▼ | -0.08% |
| 2025-01-15 | 7735 | スクリン | 518,613 | 0.51% | 10,080 | 10,340 | 9,914 | 10,035 | 1,741,500 | ▲ | 0.15% |
| 2025-01-17 | 7735 | スクリン | 724,326 | 0.71% | 10,395 | 10,770 | 10,370 | 10,685 | 2,724,800 | ▲ | 0.19% |
| 2025-01-21 | 7735 | スクリン | 696,880 | 0.68% | 11,130 | 11,295 | 10,805 | 10,910 | 2,239,900 | ▼ | -0.02% |
| 2025-01-24 | 7735 | スクリン | 592,180 | 0.58% | 11,290 | 11,410 | 11,165 | 11,275 | 1,294,500 | ▼ | -0.10% |
| 2025-01-27 | 7735 | スクリン | 411,007 | 0.40% | 11,100 | 11,155 | 10,645 | 10,700 | 1,701,200 | ▼ | -0.17% |
| 2025-01-30 | 7735 | スクリン | 512,128 | 0.50% | 10,510 | 10,825 | 10,450 | 10,825 | 1,721,700 | ▲ | 0.06% |
| 2025-01-30 | 7735 | スクリン | 512,128 | 0.50% | 10,510 | 10,825 | 10,450 | 10,825 | 1,721,700 | ▲ | 0.06% |
| 2025-01-31 | 7735 | スクリン | 263,408 | 0.25% | 10,885 | 11,025 | 10,790 | 10,925 | 1,869,800 | ▼ | -0.25% |
| 2025-01-31 | 7735 | スクリン | 263,408 | 0.25% | 10,885 | 11,025 | 10,790 | 10,925 | 1,869,800 | ▼ | -0.25% |
| 2025-03-10 | 7735 | スクリン | 531,470 | 0.52% | 10,590 | 10,700 | 10,435 | 10,520 | 1,310,700 | ▲ | 0.03% |
| 2025-03-11 | 7735 | スクリン | 647,068 | 0.63% | 10,220 | 10,725 | 10,155 | 10,715 | 1,818,800 | ▲ | 0.10% |
| 2025-03-24 | 7735 | スクリン | 531,848 | 0.52% | 10,780 | 10,785 | 10,445 | 10,480 | 1,515,200 | ▼ | -0.10% |
| 2025-03-25 | 7735 | スクリン | 497,884 | 0.49% | 10,650 | 10,835 | 10,390 | 10,445 | 1,567,600 | ▼ | -0.03% |
| 2025-01-21 | 7746 | 岡本硝子 | 142,347 | 0.61% | 193 | 193 | 178 | 179 | 1,146,500 | ▲ | 0.47% |
| 2025-01-22 | 7746 | 岡本硝子 | 210,841 | 0.90% | 180 | 184 | 177 | 184 | 760,000 | ▲ | 0.29% |
| 2025-01-23 | 7746 | 岡本硝子 | 376,851 | 1.61% | 183 | 193 | 182 | 190 | 981,500 | ▲ | 0.71% |
| 2025-01-24 | 7746 | 岡本硝子 | 470,401 | 2.01% | 188 | 205 | 186 | 205 | 2,002,400 | ▲ | 0.39% |
| 2025-01-27 | 7746 | 岡本硝子 | 566,797 | 2.43% | 202 | 216 | 194 | 200 | 2,964,400 | ▲ | 0.42% |
| 2025-01-28 | 7746 | 岡本硝子 | 641,863 | 2.75% | 190 | 199 | 187 | 195 | 1,108,200 | ▲ | 0.31% |
| 2025-01-29 | 7746 | 岡本硝子 | 771,740 | 3.31% | 194 | 194 | 183 | 184 | 902,400 | ▲ | 0.56% |
| 2025-01-30 | 7746 | 岡本硝子 | 704,901 | 3.02% | 182 | 189 | 181 | 187 | 688,900 | ▼ | -0.29% |
| 2025-01-30 | 7746 | 岡本硝子 | 704,901 | 3.02% | 182 | 189 | 181 | 187 | 688,900 | ▼ | -0.29% |
| 2025-01-31 | 7746 | 岡本硝子 | 683,438 | 2.93% | 184 | 186 | 182 | 183 | 319,100 | ▼ | -0.08% |
| 2025-01-31 | 7746 | 岡本硝子 | 683,438 | 2.93% | 184 | 186 | 182 | 183 | 319,100 | ▼ | -0.08% |
| 2025-02-03 | 7746 | 岡本硝子 | 653,532 | 2.80% | 180 | 182 | 178 | 180 | 366,400 | ▼ | -0.13% |
| 2025-02-03 | 7746 | 岡本硝子 | 653,532 | 2.80% | 180 | 182 | 178 | 180 | 366,400 | ▼ | -0.13% |
| 2025-02-04 | 7746 | 岡本硝子 | 633,542 | 2.71% | 181 | 186 | 180 | 180 | 308,000 | ▼ | -0.08% |
| 2025-02-04 | 7746 | 岡本硝子 | 633,542 | 2.71% | 181 | 186 | 180 | 180 | 308,000 | ▼ | -0.08% |
| 2025-02-05 | 7746 | 岡本硝子 | 607,559 | 2.60% | 181 | 183 | 180 | 180 | 239,400 | ▼ | -0.10% |
| 2025-02-05 | 7746 | 岡本硝子 | 607,559 | 2.60% | 181 | 183 | 180 | 180 | 239,400 | ▼ | -0.10% |
| 2025-02-06 | 7746 | 岡本硝子 | 559,202 | 2.39% | 181 | 191 | 181 | 186 | 488,500 | ▼ | -0.20% |
| 2025-02-06 | 7746 | 岡本硝子 | 559,202 | 2.39% | 181 | 191 | 181 | 186 | 488,500 | ▼ | -0.20% |
| 2025-02-10 | 7746 | 岡本硝子 | 531,587 | 2.28% | 188 | 192 | 188 | 189 | 254,800 | ▼ | -0.11% |
| 2025-02-10 | 7746 | 岡本硝子 | 531,587 | 2.28% | 188 | 192 | 188 | 189 | 254,800 | ▼ | -0.11% |
| 2025-02-12 | 7746 | 岡本硝子 | 498,670 | 2.13% | 199 | 203 | 194 | 195 | 1,150,500 | ▼ | -0.14% |
| 2025-02-12 | 7746 | 岡本硝子 | 498,670 | 2.13% | 199 | 203 | 194 | 195 | 1,150,500 | ▼ | -0.14% |
| 2025-02-13 | 7746 | 岡本硝子 | 451,988 | 1.93% | 196 | 200 | 193 | 197 | 376,300 | ▼ | -0.19% |
| 2025-02-17 | 7746 | 岡本硝子 | 374,632 | 1.60% | 173 | 192 | 169 | 188 | 1,179,300 | ▼ | -0.32% |
| 2025-02-18 | 7746 | 岡本硝子 | 348,163 | 1.49% | 186 | 188 | 180 | 180 | 366,700 | ▼ | -0.11% |
| 2025-02-21 | 7746 | 岡本硝子 | 316,168 | 1.35% | 175 | 178 | 172 | 175 | 383,400 | ▼ | -0.13% |
| 2025-02-25 | 7746 | 岡本硝子 | 282,643 | 1.21% | 172 | 174 | 170 | 170 | 262,100 | ▼ | -0.14% |
| 2025-02-27 | 7746 | 岡本硝子 | 271,337 | 1.16% | 170 | 172 | 168 | 169 | 177,100 | ▼ | -0.05% |
| 2025-02-28 | 7746 | 岡本硝子 | 253,236 | 1.08% | 167 | 170 | 166 | 168 | 238,200 | ▼ | -0.07% |
| 2025-03-04 | 7746 | 岡本硝子 | 222,710 | 0.95% | 170 | 170 | 166 | 166 | 274,200 | ▼ | -0.13% |
| 2025-03-10 | 7746 | 岡本硝子 | 188,659 | 0.80% | 166 | 168 | 165 | 166 | 131,500 | ▼ | -0.14% |
| 2025-03-11 | 7746 | 岡本硝子 | 177,440 | 0.76% | 165 | 168 | 162 | 167 | 191,600 | ▼ | -0.04% |
| 2025-03-12 | 7746 | 岡本硝子 | 154,540 | 0.66% | 166 | 170 | 166 | 168 | 111,300 | ▼ | -0.09% |
| 2025-03-13 | 7746 | 岡本硝子 | 166,140 | 0.71% | 169 | 179 | 168 | 176 | 602,900 | ▲ | 0.04% |
| 2025-03-17 | 7746 | 岡本硝子 | 162,933 | 0.69% | 177 | 178 | 174 | 176 | 209,600 | ▼ | -0.02% |
| 2025-03-18 | 7746 | 岡本硝子 | 181,231 | 0.77% | 178 | 185 | 177 | 181 | 790,000 | ▲ | 0.08% |
| 2025-03-19 | 7746 | 岡本硝子 | 194,096 | 0.83% | 182 | 188 | 182 | 184 | 258,400 | ▲ | 0.05% |
| 2025-03-28 | 7746 | 岡本硝子 | 161,841 | 0.69% | 182 | 184 | 178 | 178 | 136,800 | ▼ | -0.14% |
| 2025-04-01 | 7746 | 岡本硝子 | 205,475 | 0.88% | 175 | 180 | 161 | 166 | 1,458,700 | ▲ | 0.19% |
| 2025-04-07 | 7746 | 岡本硝子 | 163,650 | 0.70% | 121 | 129 | 120 | 120 | 1,000,500 | ▼ | -0.18% |
| 2025-04-08 | 7746 | 岡本硝子 | 411,650 | 1.76% | 130 | 161 | 128 | 143 | 11,347,800 | ▲ | 1.06% |
| 2025-04-10 | 7746 | 岡本硝子 | 297,685 | 1.27% | 150 | 155 | 140 | 154 | 1,696,200 | ▼ | -0.49% |
| 2025-04-11 | 7746 | 岡本硝子 | 119,045 | 0.51% | 149 | 153 | 145 | 150 | 955,100 | ▼ | -0.76% |
| 2025-04-14 | 7746 | 岡本硝子 | 175,056 | 0.75% | 154 | 158 | 148 | 148 | 612,500 | ▲ | 0.24% |
| 2024-05-02 | 7747 | 朝日インテク | 1,378,413 | 0.50% | 2,321 | 2,380 | 2,310 | 2,360 | 1,259,400 | ▲ | 0.04% |
| 2024-05-07 | 7747 | 朝日インテク | 1,335,806 | 0.49% | 2,361 | 2,378 | 2,308 | 2,327 | 1,628,200 | ▼ | -0.01% |
| 2024-05-15 | 7747 | 朝日インテク | 1,405,279 | 0.51% | 2,400 | 2,416 | 2,344 | 2,395 | 2,430,000 | ▲ | 0.02% |
| 2024-05-17 | 7747 | 朝日インテク | 1,630,025 | 0.60% | 2,348 | 2,390 | 2,281 | 2,301 | 2,257,700 | ▲ | 0.08% |
| 2024-05-20 | 7747 | 朝日インテク | 1,599,843 | 0.58% | 2,280 | 2,331 | 2,247 | 2,331 | 1,830,300 | ▼ | -0.02% |
| 2024-05-23 | 7747 | 朝日インテク | 1,002,948 | 0.36% | 2,137 | 2,149 | 2,102 | 2,149 | 3,308,000 | ▼ | -0.21% |
| 2024-03-01 | 7762 | シチズン | 3,129,404 | 1.27% | 1,033 | 1,042 | 1,026 | 1,033 | 1,929,100 | ▼ | -0.04% |
| 2024-03-05 | 7762 | シチズン | 2,895,537 | 1.17% | 1,009 | 1,020 | 1,004 | 1,017 | 2,066,300 | ▼ | -0.10% |
| 2024-03-06 | 7762 | シチズン | 2,604,000 | 1.05% | 1,015 | 1,033 | 1,015 | 1,021 | 1,859,600 | ▼ | -0.11% |
| 2024-03-08 | 7762 | シチズン | 2,408,728 | 0.97% | 1,007 | 1,021 | 1,006 | 1,008 | 2,255,000 | ▼ | -0.08% |
| 2024-03-27 | 7762 | シチズン | 2,488,183 | 1.01% | 1,015 | 1,031 | 1,014 | 1,021 | 1,640,600 | ▲ | 0.04% |
| 2024-03-29 | 7762 | シチズン | 2,385,413 | 0.96% | 999 | 1,008 | 991 | 991 | 1,206,500 | ▼ | -0.05% |
| 2024-04-03 | 7762 | シチズン | 2,479,051 | 1.00% | 1,020 | 1,052 | 1,020 | 1,043 | 1,850,200 | ▲ | 0.04% |
| 2024-04-08 | 7762 | シチズン | 2,444,580 | 0.99% | 1,050 | 1,051 | 1,035 | 1,047 | 791,100 | ▼ | -0.01% |
| 2024-04-16 | 7762 | シチズン | 2,495,108 | 1.01% | 1,067 | 1,075 | 1,045 | 1,054 | 1,179,800 | ▲ | 0.02% |
| 2024-04-17 | 7762 | シチズン | 2,418,354 | 0.98% | 1,063 | 1,066 | 1,035 | 1,041 | 1,232,800 | ▼ | -0.03% |
| 2024-05-07 | 7762 | シチズン | 2,159,128 | 0.87% | 1,017 | 1,022 | 1,009 | 1,020 | 1,367,800 | ▼ | -0.10% |
| 2024-05-10 | 7762 | シチズン | 2,223,049 | 0.90% | 1,026 | 1,027 | 1,013 | 1,021 | 1,187,000 | ▲ | 0.03% |
| 2024-05-14 | 7762 | シチズン | 2,150,958 | 0.87% | 987 | 1,003 | 973 | 995 | 2,175,400 | ▼ | -0.03% |
| 2024-05-24 | 7762 | シチズン | 1,937,093 | 0.78% | 995 | 1,005 | 995 | 1,002 | 695,700 | ▼ | -0.08% |
| 2024-05-31 | 7762 | シチズン | 1,668,877 | 0.67% | 1,012 | 1,018 | 1,006 | 1,017 | 1,785,600 | ▼ | -0.10% |
| 2024-06-19 | 7762 | シチズン | 1,399,489 | 0.56% | 1,018 | 1,030 | 1,016 | 1,027 | 523,000 | ▼ | -0.10% |
| 2024-06-25 | 7762 | シチズン | 1,194,423 | 0.48% | 1,014 | 1,034 | 1,012 | 1,034 | 817,100 | ▼ | -0.08% |
| 2024-06-27 | 7762 | シチズン | 1,236,182 | 0.50% | 1,049 | 1,073 | 1,046 | 1,065 | 1,703,200 | ▲ | 0.02% |
| 2024-07-04 | 7762 | シチズン | 1,556,751 | 0.63% | 1,115 | 1,117 | 1,101 | 1,113 | 864,700 | ▲ | 0.13% |
| 2024-07-04 | 7762 | シチズン | 1,556,751 | 0.63% | 1,115 | 1,117 | 1,101 | 1,113 | 864,700 | ▲ | 0.13% |
| 2024-07-12 | 7762 | シチズン | 1,749,043 | 0.71% | 1,068 | 1,087 | 1,066 | 1,070 | 1,314,100 | ▲ | 0.07% |
| 2024-07-16 | 7762 | シチズン | 1,714,827 | 0.69% | 1,073 | 1,079 | 1,070 | 1,070 | 556,900 | ▼ | -0.02% |
| 2024-07-19 | 7762 | シチズン | 1,778,080 | 0.72% | 1,053 | 1,054 | 1,044 | 1,050 | 523,300 | ▲ | 0.03% |
| 2024-07-29 | 7762 | シチズン | 1,637,774 | 0.66% | 1,013 | 1,025 | 1,005 | 1,016 | 813,200 | ▼ | -0.05% |
| 2024-08-01 | 7762 | シチズン | 1,289,929 | 0.52% | 1,010 | 1,015 | 975 | 996 | 2,368,500 | ▼ | -0.14% |
| 2024-08-02 | 7762 | シチズン | 1,637,514 | 0.66% | 967 | 973 | 934 | 935 | 2,087,800 | ▲ | 0.14% |
| 2024-08-08 | 7762 | シチズン | 1,444,087 | 0.58% | 882 | 909 | 880 | 895 | 1,247,500 | ▼ | -0.08% |
| 2024-08-15 | 7762 | シチズン | 1,494,504 | 0.60% | 901 | 927 | 901 | 912 | 2,089,000 | ▲ | 0.02% |
| 2024-08-19 | 7762 | シチズン | 1,371,666 | 0.55% | 942 | 952 | 920 | 922 | 1,694,100 | ▼ | -0.04% |
| 2024-08-21 | 7762 | シチズン | 1,776,543 | 0.72% | 917 | 929 | 912 | 925 | 1,506,000 | ▲ | 0.16% |
| 2024-08-23 | 7762 | シチズン | 1,285,519 | 0.52% | 929 | 937 | 914 | 936 | 1,355,000 | ▼ | -0.19% |
| 2024-08-29 | 7762 | シチズン | 1,325,621 | 0.53% | 922 | 936 | 920 | 935 | 1,706,000 | ▲ | 0.08% |
| 2024-09-02 | 7762 | シチズン | 1,192,490 | 0.48% | 950 | 956 | 936 | 956 | 1,243,100 | ▼ | -0.05% |
| 2024-09-03 | 7762 | シチズン | 1,245,344 | 0.50% | 954 | 957 | 945 | 947 | 948,000 | ▲ | 0.02% |
| 2024-09-05 | 7762 | シチズン | 1,182,028 | 0.48% | 906 | 928 | 895 | 916 | 1,362,600 | ▼ | -0.02% |
| 2024-03-01 | 7776 | セルシード | 242,600 | 0.77% | 250 | 257 | 241 | 243 | 676,000 | ▲ | 0.13% |
| 2024-03-05 | 7776 | セルシード | 214,800 | 0.67% | 239 | 240 | 231 | 238 | 396,600 | ▼ | -0.09% |
| 2024-03-06 | 7776 | セルシード | 184,300 | 0.57% | 236 | 247 | 235 | 244 | 326,400 | ▼ | -0.10% |
| 2024-03-07 | 7776 | セルシード | 201,700 | 0.63% | 241 | 242 | 234 | 235 | 339,200 | ▲ | 0.06% |
| 2024-03-08 | 7776 | セルシード | 191,100 | 0.59% | 232 | 237 | 231 | 231 | 436,600 | ▼ | -0.04% |
| 2024-03-11 | 7776 | セルシード | 214,200 | 0.66% | 227 | 233 | 219 | 220 | 687,200 | ▲ | 0.07% |
| 2024-03-12 | 7776 | セルシード | 189,500 | 0.59% | 216 | 225 | 213 | 222 | 368,900 | ▼ | -0.07% |
| 2024-03-13 | 7776 | セルシード | 200,800 | 0.62% | 221 | 222 | 212 | 212 | 480,800 | ▲ | 0.03% |
| 2024-03-14 | 7776 | セルシード | 297,700 | 0.93% | 228 | 232 | 208 | 213 | 1,808,200 | ▲ | 0.31% |
| 2024-03-18 | 7776 | セルシード | 262,700 | 0.82% | 219 | 232 | 217 | 222 | 861,600 | ▼ | -0.11% |
| 2024-03-19 | 7776 | セルシード | 233,400 | 0.72% | 220 | 225 | 219 | 221 | 352,400 | ▼ | -0.09% |
| 2024-03-21 | 7776 | セルシード | 220,500 | 0.68% | 222 | 225 | 222 | 223 | 284,800 | ▼ | -0.03% |
| 2024-03-25 | 7776 | セルシード | 251,700 | 0.78% | 230 | 230 | 218 | 220 | 393,600 | ▲ | 0.09% |
| 2024-04-01 | 7776 | セルシード | 304,100 | 0.95% | 219 | 219 | 212 | 214 | 385,800 | ▲ | 0.16% |
| 2024-04-08 | 7776 | セルシード | 326,200 | 1.01% | 214 | 217 | 211 | 215 | 204,300 | ▲ | 0.06% |
| 2024-04-09 | 7776 | セルシード | 256,900 | 0.79% | 216 | 231 | 215 | 229 | 682,100 | ▼ | -0.21% |
| 2024-04-10 | 7776 | セルシード | 276,800 | 0.86% | 229 | 233 | 220 | 220 | 554,800 | ▲ | 0.06% |
| 2024-04-11 | 7776 | セルシード | 305,000 | 0.94% | 218 | 221 | 215 | 218 | 196,200 | ▲ | 0.07% |
| 2024-04-15 | 7776 | セルシード | 337,000 | 1.04% | 220 | 224 | 215 | 216 | 326,400 | ▲ | 0.10% |
| 2024-04-16 | 7776 | セルシード | 368,500 | 1.14% | 214 | 215 | 209 | 212 | 292,700 | ▲ | 0.09% |
| 2024-04-19 | 7776 | セルシード | 411,300 | 1.27% | 209 | 210 | 201 | 204 | 366,300 | ▲ | 0.13% |
| 2024-04-26 | 7776 | セルシード | 436,200 | 1.35% | 207 | 216 | 202 | 213 | 340,100 | ▲ | 0.08% |
| 2024-05-02 | 7776 | セルシード | 414,800 | 1.28% | 213 | 216 | 210 | 210 | 134,900 | ▼ | -0.07% |
| 2024-05-07 | 7776 | セルシード | 436,300 | 1.35% | 211 | 213 | 209 | 212 | 157,200 | ▲ | 0.07% |
| 2024-05-08 | 7776 | セルシード | 390,600 | 1.21% | 210 | 229 | 209 | 219 | 838,700 | ▼ | -0.14% |
| 2024-05-09 | 7776 | セルシード | 435,200 | 1.35% | 218 | 218 | 213 | 216 | 198,800 | ▲ | 0.14% |
| 2024-05-10 | 7776 | セルシード | 411,300 | 1.27% | 217 | 222 | 215 | 219 | 231,400 | ▼ | -0.08% |
| 2024-05-13 | 7776 | セルシード | 425,100 | 1.32% | 219 | 220 | 214 | 216 | 147,500 | ▲ | 0.05% |
| 2024-05-14 | 7776 | セルシード | 390,700 | 1.21% | 215 | 227 | 212 | 226 | 566,200 | ▼ | -0.11% |
| 2024-05-15 | 7776 | セルシード | 384,600 | 1.19% | 227 | 240 | 227 | 238 | 714,900 | ▼ | -0.02% |
| 2024-05-16 | 7776 | セルシード | 387,900 | 1.20% | 233 | 233 | 219 | 220 | 559,100 | ▲ | 0.01% |
| 2024-05-21 | 7776 | セルシード | 425,700 | 1.32% | 224 | 226 | 220 | 220 | 169,300 | ▲ | 0.12% |
| 2024-05-23 | 7776 | セルシード | 474,500 | 1.47% | 219 | 219 | 213 | 214 | 254,300 | ▲ | 0.14% |
| 2024-05-27 | 7776 | セルシード | 562,700 | 1.74% | 223 | 295 | 222 | 274 | 14,974,400 | ▲ | 0.27% |
| 2024-05-28 | 7776 | セルシード | 718,500 | 2.17% | 293 | 310 | 265 | 271 | 11,681,400 | ▲ | 0.42% |
| 2024-05-29 | 7776 | セルシード | 809,600 | 2.45% | 265 | 280 | 247 | 255 | 5,369,300 | ▲ | 0.28% |
| 2024-05-30 | 7776 | セルシード | 911,600 | 2.76% | 265 | 273 | 241 | 242 | 3,123,400 | ▲ | 0.30% |
| 2024-05-31 | 7776 | セルシード | 786,400 | 2.38% | 245 | 260 | 243 | 259 | 1,302,100 | ▼ | -0.37% |
| 2024-06-03 | 7776 | セルシード | 833,200 | 2.52% | 260 | 263 | 250 | 251 | 825,300 | ▲ | 0.14% |
| 2024-06-04 | 7776 | セルシード | 774,500 | 2.32% | 248 | 258 | 247 | 252 | 527,000 | ▼ | -0.20% |
| 2024-06-05 | 7776 | セルシード | 798,400 | 2.40% | 253 | 260 | 250 | 251 | 512,300 | ▲ | 0.08% |
| 2024-06-06 | 7776 | セルシード | 734,000 | 2.20% | 251 | 251 | 235 | 235 | 780,600 | ▼ | -0.19% |
| 2024-06-07 | 7776 | セルシード | 699,800 | 2.10% | 235 | 242 | 234 | 239 | 327,800 | ▼ | -0.10% |
| 2024-06-10 | 7776 | セルシード | 691,800 | 2.08% | 238 | 242 | 235 | 238 | 232,000 | ▼ | -0.02% |
| 2024-06-11 | 7776 | セルシード | 714,300 | 2.14% | 233 | 237 | 229 | 232 | 697,000 | ▲ | 0.06% |
| 2024-06-12 | 7776 | セルシード | 758,100 | 2.28% | 230 | 232 | 227 | 227 | 308,000 | ▲ | 0.13% |
| 2024-06-13 | 7776 | セルシード | 790,600 | 2.37% | 226 | 239 | 225 | 229 | 627,300 | ▲ | 0.09% |
| 2024-06-14 | 7776 | セルシード | 857,700 | 2.57% | 230 | 254 | 230 | 248 | 2,404,800 | ▲ | 0.19% |
| 2024-06-19 | 7776 | セルシード | 873,600 | 2.62% | 234 | 237 | 230 | 231 | 327,200 | ▲ | 0.05% |
| 2024-06-24 | 7776 | セルシード | 852,800 | 2.56% | 224 | 231 | 223 | 231 | 302,500 | ▼ | -0.06% |
| 2024-06-25 | 7776 | セルシード | 811,400 | 2.44% | 232 | 242 | 231 | 242 | 545,800 | ▼ | -0.12% |
| 2024-06-26 | 7776 | セルシード | 852,000 | 2.56% | 246 | 261 | 243 | 257 | 1,036,800 | ▲ | 0.12% |
| 2024-06-27 | 7776 | セルシード | 877,600 | 2.63% | 289 | 337 | 281 | 337 | 14,913,600 | ▲ | 0.06% |
| 2024-06-28 | 7776 | セルシード | 1,203,800 | 3.62% | 353 | 378 | 313 | 354 | 12,642,800 | ▲ | 0.99% |
| 2024-07-01 | 7776 | セルシード | 1,246,900 | 3.75% | 418 | 434 | 388 | 434 | 10,908,700 | ▲ | 0.12% |
| 2024-07-02 | 7776 | セルシード | 1,153,000 | 3.33% | 498 | 514 | 381 | 385 | 34,534,100 | ▼ | -0.41% |
| 2024-07-03 | 7776 | セルシード | 1,088,000 | 3.14% | 413 | 465 | 402 | 465 | 16,333,400 | ▼ | -0.18% |
| 2024-07-04 | 7776 | セルシード | 1,286,200 | 3.71% | 496 | 497 | 438 | 460 | 11,735,200 | ▲ | 0.56% |
| 2024-07-04 | 7776 | セルシード | 1,286,200 | 3.71% | 496 | 497 | 438 | 460 | 11,735,200 | ▲ | 0.56% |
| 2024-07-08 | 7776 | セルシード | 1,131,300 | 3.27% | 512 | 640 | 508 | 640 | 31,857,600 | ▼ | -0.43% |
| 2024-07-10 | 7776 | セルシード | 973,900 | 2.81% | 641 | 751 | 635 | 751 | 10,192,400 | ▼ | -0.46% |
| 2024-07-12 | 7776 | セルシード | 1,262,400 | 3.65% | 860 | 937 | 769 | 821 | 19,378,300 | ▲ | 0.83% |
| 2024-07-16 | 7776 | セルシード | 889,300 | 2.57% | 936 | 971 | 910 | 971 | 8,110,900 | ▼ | -1.08% |
| 2024-07-17 | 7776 | セルシード | 1,153,100 | 3.33% | 1,001 | 1,118 | 974 | 1,095 | 16,490,700 | ▲ | 0.76% |
| 2024-07-18 | 7776 | セルシード | 1,259,800 | 3.64% | 1,035 | 1,160 | 1,030 | 1,087 | 10,227,800 | ▲ | 0.31% |
| 2024-07-24 | 7776 | セルシード | 1,029,600 | 2.97% | 503 | 586 | 455 | 470 | 38,774,700 | ▼ | -0.67% |
| 2024-07-25 | 7776 | セルシード | 1,076,800 | 3.11% | 500 | 503 | 390 | 418 | 19,626,800 | ▲ | 0.13% |
| 2024-07-26 | 7776 | セルシード | 965,000 | 2.79% | 428 | 498 | 425 | 498 | 13,854,300 | ▼ | -0.31% |
| 2024-07-29 | 7776 | セルシード | 1,220,700 | 3.52% | 555 | 578 | 484 | 515 | 21,578,800 | ▲ | 0.73% |
| 2024-07-31 | 7776 | セルシード | 1,247,400 | 3.60% | 488 | 495 | 451 | 462 | 4,170,900 | ▲ | 0.08% |
| 2024-08-01 | 7776 | セルシード | 986,300 | 2.85% | 454 | 542 | 443 | 542 | 13,707,500 | ▼ | -0.75% |
| 2024-08-02 | 7776 | セルシード | 1,263,000 | 3.65% | 512 | 636 | 465 | 566 | 21,787,300 | ▲ | 0.79% |
| 2024-08-05 | 7776 | セルシード | 1,022,900 | 2.95% | 594 | 629 | 466 | 466 | 14,924,000 | ▼ | -0.69% |
| 2024-08-07 | 7776 | セルシード | 1,158,800 | 3.35% | 601 | 646 | 557 | 618 | 11,310,700 | ▲ | 0.39% |
| 2024-08-08 | 7776 | セルシード | 1,456,300 | 4.21% | 661 | 715 | 624 | 655 | 15,460,000 | ▲ | 0.85% |
| 2024-08-09 | 7776 | セルシード | 1,535,200 | 4.43% | 640 | 663 | 582 | 598 | 7,792,100 | ▲ | 0.21% |
| 2024-08-13 | 7776 | セルシード | 1,338,300 | 3.86% | 633 | 663 | 603 | 626 | 9,221,200 | ▼ | -0.56% |
| 2024-08-14 | 7776 | セルシード | 1,435,800 | 4.15% | 646 | 647 | 602 | 607 | 3,369,800 | ▲ | 0.29% |
| 2024-08-16 | 7776 | セルシード | 1,627,800 | 4.70% | 598 | 607 | 566 | 571 | 3,460,600 | ▲ | 0.54% |
| 2024-08-19 | 7776 | セルシード | 1,333,500 | 3.85% | 596 | 671 | 596 | 671 | 3,971,700 | ▼ | -0.85% |
| 2024-08-20 | 7776 | セルシード | 1,306,000 | 3.77% | 700 | 771 | 642 | 771 | 10,912,400 | ▼ | -0.08% |
| 2024-08-21 | 7776 | セルシード | 1,503,800 | 4.34% | 756 | 900 | 755 | 832 | 27,206,400 | ▲ | 0.56% |
| 2024-08-22 | 7776 | セルシード | 1,337,200 | 3.86% | 857 | 974 | 857 | 936 | 27,865,500 | ▼ | -0.48% |
| 2024-08-23 | 7776 | セルシード | 1,392,300 | 4.01% | 943 | 957 | 786 | 826 | 23,311,200 | ▲ | 0.14% |
| 2024-08-29 | 7776 | セルシード | 1,922,100 | 5.54% | 815 | 870 | 789 | 795 | 6,036,900 | ▲ | 1.34% |
| 2024-08-30 | 7776 | セルシード | 1,525,600 | 4.40% | 800 | 898 | 791 | 879 | 17,453,100 | ▼ | -1.13% |
| 2024-09-02 | 7776 | セルシード | 1,576,400 | 4.55% | 930 | 944 | 871 | 885 | 9,557,800 | ▲ | 0.14% |
| 2024-09-03 | 7776 | セルシード | 1,557,500 | 4.49% | 861 | 904 | 855 | 875 | 3,525,700 | ▼ | -0.05% |
| 2024-09-04 | 7776 | セルシード | 1,591,200 | 4.59% | 841 | 872 | 829 | 830 | 3,163,100 | ▲ | 0.09% |
| 2024-09-05 | 7776 | セルシード | 1,063,700 | 3.07% | 857 | 962 | 853 | 950 | 13,005,100 | ▼ | -1.52% |
| 2024-09-06 | 7776 | セルシード | 1,196,000 | 3.45% | 938 | 943 | 853 | 876 | 7,605,100 | ▲ | 0.38% |
| 2024-09-10 | 7776 | セルシード | 1,212,400 | 3.50% | 905 | 921 | 862 | 864 | 2,985,700 | ▲ | 0.04% |
| 2024-09-11 | 7776 | セルシード | 1,294,500 | 3.73% | 849 | 863 | 786 | 858 | 3,934,800 | ▲ | 0.23% |
| 2024-09-13 | 7776 | セルシード | 1,468,500 | 4.23% | 849 | 855 | 828 | 838 | 1,854,100 | ▲ | 0.18% |
| 2024-09-17 | 7776 | セルシード | 1,552,500 | 4.48% | 822 | 829 | 759 | 778 | 3,365,300 | ▲ | 0.25% |
| 2024-09-18 | 7776 | セルシード | 1,264,900 | 3.65% | 789 | 797 | 680 | 699 | 5,632,800 | ▼ | -0.83% |
| 2024-09-19 | 7776 | セルシード | 1,072,400 | 3.09% | 699 | 799 | 687 | 799 | 6,256,500 | ▼ | -0.56% |
| 2024-09-20 | 7776 | セルシード | 1,215,500 | 3.50% | 813 | 856 | 773 | 785 | 7,430,600 | ▲ | 0.41% |
| 2024-09-24 | 7776 | セルシード | 1,340,000 | 3.86% | 793 | 850 | 766 | 790 | 6,961,200 | ▲ | 0.35% |
| 2024-09-25 | 7776 | セルシード | 1,415,900 | 4.08% | 775 | 800 | 770 | 779 | 2,487,500 | ▲ | 0.22% |
| 2024-09-26 | 7776 | セルシード | 1,499,100 | 4.32% | 734 | 772 | 715 | 718 | 4,682,200 | ▲ | 0.24% |
| 2024-09-27 | 7776 | セルシード | 1,322,000 | 3.81% | 721 | 736 | 690 | 696 | 2,694,200 | ▼ | -0.51% |
| 2024-09-30 | 7776 | セルシード | 1,309,300 | 3.77% | 686 | 715 | 672 | 690 | 2,256,900 | ▼ | -0.04% |
| 2024-10-01 | 7776 | セルシード | 1,415,000 | 4.08% | 698 | 721 | 688 | 701 | 1,890,900 | ▲ | 0.31% |
| 2024-10-03 | 7776 | セルシード | 1,446,900 | 4.17% | 706 | 755 | 696 | 703 | 4,438,900 | ▲ | 0.08% |
| 2024-10-07 | 7776 | セルシード | 1,496,300 | 4.31% | 762 | 772 | 741 | 753 | 2,752,800 | ▲ | 0.13% |
| 2024-10-08 | 7776 | セルシード | 1,366,100 | 3.94% | 751 | 794 | 733 | 756 | 3,834,000 | ▼ | -0.36% |
| 2024-10-10 | 7776 | セルシード | 1,419,700 | 4.09% | 731 | 745 | 708 | 710 | 1,110,700 | ▲ | 0.14% |
| 2024-10-15 | 7776 | セルシード | 1,301,600 | 3.75% | 691 | 696 | 652 | 670 | 1,955,600 | ▼ | -0.33% |
| 2024-10-16 | 7776 | セルシード | 1,210,900 | 3.49% | 660 | 670 | 630 | 635 | 1,880,900 | ▼ | -0.25% |
| 2024-10-21 | 7776 | セルシード | 1,158,000 | 3.34% | 624 | 629 | 588 | 602 | 1,439,100 | ▼ | -0.15% |
| 2024-10-22 | 7776 | セルシード | 1,082,200 | 3.12% | 585 | 589 | 552 | 555 | 2,334,200 | ▼ | -0.21% |
| 2024-10-23 | 7776 | セルシード | 1,203,500 | 3.47% | 556 | 590 | 532 | 547 | 3,000,900 | ▲ | 0.35% |
| 2024-10-24 | 7776 | セルシード | 1,229,400 | 3.54% | 545 | 567 | 540 | 542 | 1,295,700 | ▲ | 0.06% |
| 2024-10-25 | 7776 | セルシード | 1,189,200 | 3.43% | 537 | 547 | 522 | 536 | 1,303,300 | ▼ | -0.10% |
| 2024-10-29 | 7776 | セルシード | 1,252,600 | 3.61% | 548 | 578 | 537 | 543 | 1,924,000 | ▲ | 0.17% |
| 2024-10-31 | 7776 | セルシード | 1,162,900 | 3.35% | 526 | 530 | 512 | 520 | 1,315,500 | ▼ | -0.25% |
| 2024-11-01 | 7776 | セルシード | 1,116,400 | 3.22% | 505 | 520 | 491 | 511 | 1,867,800 | ▼ | -0.12% |
| 2024-11-05 | 7776 | セルシード | 1,051,100 | 3.03% | 501 | 504 | 485 | 490 | 1,222,700 | ▼ | -0.19% |
| 2024-11-06 | 7776 | セルシード | 904,500 | 2.60% | 483 | 500 | 478 | 485 | 1,526,100 | ▼ | -0.42% |
| 2024-11-08 | 7776 | セルシード | 949,600 | 2.74% | 490 | 493 | 471 | 471 | 1,125,000 | ▲ | 0.14% |
| 2024-11-11 | 7776 | セルシード | 932,700 | 2.69% | 484 | 497 | 477 | 491 | 1,278,300 | ▼ | -0.05% |
| 2024-11-12 | 7776 | セルシード | 954,500 | 2.75% | 488 | 515 | 485 | 489 | 1,802,800 | ▲ | 0.06% |
| 2024-11-13 | 7776 | セルシード | 971,900 | 2.80% | 485 | 486 | 473 | 473 | 886,300 | ▲ | 0.04% |
| 2024-11-15 | 7776 | セルシード | 864,400 | 2.49% | 467 | 553 | 456 | 553 | 5,647,000 | ▼ | -0.30% |
| 2024-11-18 | 7776 | セルシード | 921,200 | 2.65% | 570 | 587 | 527 | 531 | 4,246,100 | ▲ | 0.15% |
| 2024-11-19 | 7776 | セルシード | 948,000 | 2.73% | 521 | 526 | 493 | 495 | 1,897,900 | ▲ | 0.08% |
| 2024-11-20 | 7776 | セルシード | 893,600 | 2.57% | 493 | 575 | 493 | 575 | 3,510,800 | ▼ | -0.16% |
| 2024-11-21 | 7776 | セルシード | 812,100 | 2.34% | 585 | 592 | 540 | 565 | 3,506,900 | ▼ | -0.23% |
| 2024-11-22 | 7776 | セルシード | 858,400 | 2.47% | 561 | 599 | 550 | 565 | 3,254,400 | ▲ | 0.13% |
| 2024-11-25 | 7776 | セルシード | 889,200 | 2.56% | 565 | 579 | 546 | 552 | 1,314,100 | ▲ | 0.08% |
| 2024-11-28 | 7776 | セルシード | 855,000 | 2.46% | 514 | 533 | 506 | 519 | 904,900 | ▼ | -0.10% |
| 2024-11-29 | 7776 | セルシード | 871,400 | 2.51% | 515 | 545 | 512 | 520 | 1,248,000 | ▲ | 0.04% |
| 2024-12-04 | 7776 | セルシード | 863,800 | 2.49% | 498 | 498 | 483 | 486 | 542,000 | ▼ | -0.01% |
| 2024-12-05 | 7776 | セルシード | 950,900 | 2.74% | 482 | 505 | 468 | 502 | 1,751,200 | ▲ | 0.25% |
| 2024-12-09 | 7776 | セルシード | 895,500 | 2.58% | 473 | 486 | 470 | 470 | 722,100 | ▼ | -0.16% |
| 2024-12-11 | 7776 | セルシード | 850,900 | 2.45% | 479 | 481 | 474 | 476 | 327,100 | ▼ | -0.12% |
| 2024-12-12 | 7776 | セルシード | 819,500 | 2.36% | 472 | 476 | 467 | 468 | 537,700 | ▼ | -0.09% |
| 2024-12-18 | 7776 | セルシード | 773,700 | 2.23% | 443 | 450 | 430 | 442 | 892,300 | ▼ | -0.12% |
| 2024-12-19 | 7776 | セルシード | 685,700 | 1.97% | 426 | 437 | 396 | 410 | 2,133,100 | ▼ | -0.26% |
| 2024-12-20 | 7776 | セルシード | 696,100 | 2.00% | 411 | 429 | 407 | 410 | 1,438,000 | ▲ | 0.03% |
| 2024-12-23 | 7776 | セルシード | 668,000 | 1.92% | 409 | 413 | 399 | 408 | 951,200 | ▼ | -0.08% |
| 2024-12-25 | 7776 | セルシード | 751,700 | 2.16% | 408 | 414 | 395 | 398 | 748,400 | ▲ | 0.24% |
| 2024-12-27 | 7776 | セルシード | 721,200 | 2.08% | 407 | 408 | 398 | 404 | 896,400 | ▼ | -0.08% |
| 2025-01-06 | 7776 | セルシード | 734,200 | 2.11% | 402 | 410 | 396 | 397 | 721,300 | ▲ | 0.02% |
| 2025-01-07 | 7776 | セルシード | 688,500 | 1.98% | 398 | 429 | 395 | 405 | 1,860,600 | ▼ | -0.12% |
| 2025-01-08 | 7776 | セルシード | 727,300 | 2.09% | 406 | 412 | 398 | 398 | 900,500 | ▲ | 0.10% |
| 2025-01-09 | 7776 | セルシード | 767,300 | 2.21% | 399 | 401 | 394 | 397 | 607,900 | ▲ | 0.12% |
| 2025-01-17 | 7776 | セルシード | 753,600 | 2.17% | 356 | 372 | 356 | 366 | 691,300 | ▼ | -0.04% |
| 2025-01-20 | 7776 | セルシード | 709,100 | 2.04% | 358 | 371 | 358 | 361 | 373,200 | ▼ | -0.12% |
| 2025-01-22 | 7776 | セルシード | 754,100 | 2.17% | 362 | 387 | 362 | 386 | 1,243,400 | ▲ | 0.12% |
| 2025-01-23 | 7776 | セルシード | 798,200 | 2.30% | 380 | 381 | 365 | 365 | 566,600 | ▲ | 0.12% |
| 2025-01-24 | 7776 | セルシード | 772,200 | 2.22% | 368 | 380 | 364 | 374 | 805,500 | ▼ | -0.07% |
| 2025-01-27 | 7776 | セルシード | 988,400 | 2.85% | 375 | 454 | 375 | 410 | 9,261,600 | ▲ | 0.62% |
| 2025-01-28 | 7776 | セルシード | 940,700 | 2.71% | 398 | 419 | 395 | 400 | 2,073,700 | ▼ | -0.14% |
| 2025-01-30 | 7776 | セルシード | 998,300 | 2.87% | 393 | 415 | 384 | 385 | 1,773,800 | ▲ | 0.16% |
| 2025-01-30 | 7776 | セルシード | 998,300 | 2.87% | 393 | 415 | 384 | 385 | 1,773,800 | ▲ | 0.16% |
| 2025-01-31 | 7776 | セルシード | 1,032,200 | 2.97% | 386 | 386 | 378 | 380 | 588,600 | ▲ | 0.10% |
| 2025-01-31 | 7776 | セルシード | 1,032,200 | 2.97% | 386 | 386 | 378 | 380 | 588,600 | ▲ | 0.10% |
| 2025-02-03 | 7776 | セルシード | 957,600 | 2.76% | 372 | 375 | 366 | 368 | 732,800 | ▼ | -0.21% |
| 2025-02-03 | 7776 | セルシード | 957,600 | 2.76% | 372 | 375 | 366 | 368 | 732,800 | ▼ | -0.21% |
| 2025-02-04 | 7776 | セルシード | 981,100 | 2.83% | 365 | 372 | 365 | 367 | 368,600 | ▲ | 0.07% |
| 2025-02-04 | 7776 | セルシード | 981,100 | 2.83% | 365 | 372 | 365 | 367 | 368,600 | ▲ | 0.07% |
| 2025-02-06 | 7776 | セルシード | 924,400 | 2.66% | 377 | 387 | 375 | 384 | 437,600 | ▼ | -0.16% |
| 2025-02-06 | 7776 | セルシード | 924,400 | 2.66% | 377 | 387 | 375 | 384 | 437,600 | ▼ | -0.16% |
| 2025-02-10 | 7776 | セルシード | 666,400 | 1.92% | 396 | 454 | 393 | 447 | 3,625,100 | ▼ | -0.74% |
| 2025-02-10 | 7776 | セルシード | 666,400 | 1.92% | 396 | 454 | 393 | 447 | 3,625,100 | ▼ | -0.74% |
| 2025-02-12 | 7776 | セルシード | 591,100 | 1.70% | 436 | 447 | 424 | 428 | 1,322,000 | ▼ | -0.21% |
| 2025-02-12 | 7776 | セルシード | 591,100 | 1.70% | 436 | 447 | 424 | 428 | 1,322,000 | ▼ | -0.21% |
| 2025-02-13 | 7776 | セルシード | 647,800 | 1.86% | 431 | 443 | 429 | 436 | 882,900 | ▲ | 0.16% |
| 2025-02-14 | 7776 | セルシード | 506,400 | 1.46% | 430 | 452 | 418 | 426 | 1,692,700 | ▼ | -0.40% |
| 2025-02-18 | 7776 | セルシード | 559,600 | 1.61% | 417 | 435 | 416 | 420 | 752,100 | ▲ | 0.15% |
| 2025-02-19 | 7776 | セルシード | 636,500 | 1.83% | 423 | 430 | 413 | 415 | 488,200 | ▲ | 0.21% |
| 2025-02-20 | 7776 | セルシード | 675,600 | 1.94% | 415 | 419 | 406 | 409 | 529,000 | ▲ | 0.10% |
| 2025-02-21 | 7776 | セルシード | 695,600 | 2.00% | 406 | 415 | 399 | 405 | 489,300 | ▲ | 0.06% |
| 2025-02-26 | 7776 | セルシード | 687,200 | 1.98% | 392 | 396 | 387 | 394 | 438,400 | ▼ | -0.02% |
| 2025-02-28 | 7776 | セルシード | 710,500 | 2.04% | 400 | 407 | 380 | 386 | 1,031,900 | ▲ | 0.06% |
| 2025-03-03 | 7776 | セルシード | 731,300 | 2.10% | 385 | 390 | 378 | 381 | 512,800 | ▲ | 0.06% |
| 2025-03-04 | 7776 | セルシード | 684,300 | 1.97% | 375 | 377 | 363 | 373 | 737,400 | ▼ | -0.13% |
| 2025-03-07 | 7776 | セルシード | 653,700 | 1.88% | 365 | 381 | 365 | 371 | 565,000 | ▼ | -0.09% |
| 2025-03-11 | 7776 | セルシード | 682,500 | 1.96% | 367 | 394 | 362 | 388 | 1,242,500 | ▲ | 0.08% |
| 2025-03-14 | 7776 | セルシード | 635,900 | 1.83% | 377 | 385 | 372 | 375 | 492,500 | ▼ | -0.12% |
| 2025-03-18 | 7776 | セルシード | 616,800 | 1.77% | 374 | 376 | 372 | 373 | 260,100 | ▼ | -0.06% |
| 2025-03-21 | 7776 | セルシード | 524,500 | 1.51% | 378 | 394 | 377 | 381 | 728,100 | ▼ | -0.26% |
| 2025-03-27 | 7776 | セルシード | 462,800 | 1.33% | 631 | 742 | 598 | 617 | 25,424,200 | ▼ | -0.17% |
| 2025-03-28 | 7776 | セルシード | 558,900 | 1.61% | 617 | 625 | 570 | 587 | 7,159,600 | ▲ | 0.28% |
| 2025-03-31 | 7776 | セルシード | 652,800 | 1.88% | 549 | 614 | 546 | 558 | 3,889,700 | ▲ | 0.26% |
| 2025-04-01 | 7776 | セルシード | 502,500 | 1.44% | 561 | 565 | 509 | 515 | 2,785,200 | ▼ | -0.43% |
| 2025-04-03 | 7776 | セルシード | 470,300 | 1.35% | 474 | 506 | 470 | 489 | 1,144,700 | ▼ | -0.08% |
| 2025-04-04 | 7776 | セルシード | 305,500 | 0.88% | 485 | 492 | 445 | 470 | 1,875,400 | ▼ | -0.47% |
| 2025-04-07 | 7776 | セルシード | 197,100 | 0.56% | 414 | 440 | 390 | 395 | 2,298,200 | ▼ | -0.31% |
| 2025-04-08 | 7776 | セルシード | 315,900 | 0.91% | 435 | 473 | 435 | 467 | 2,072,400 | ▲ | 0.35% |
| 2025-04-09 | 7776 | セルシード | 611,700 | 1.76% | 507 | 547 | 490 | 547 | 8,663,100 | ▲ | 0.85% |
| 2025-04-10 | 7776 | セルシード | 516,200 | 1.48% | 557 | 590 | 518 | 525 | 9,276,700 | ▼ | -0.28% |
| 2025-04-11 | 7776 | セルシード | 440,200 | 1.26% | 520 | 554 | 520 | 553 | 3,725,900 | ▼ | -0.21% |
| 2025-04-14 | 7776 | セルシード | 499,000 | 1.43% | 564 | 578 | 541 | 543 | 2,142,900 | ▲ | 0.16% |
| 2025-04-15 | 7776 | セルシード | 450,300 | 1.29% | 546 | 565 | 534 | 535 | 1,516,000 | ▼ | -0.13% |
| 2025-03-13 | 7777 | ３ＤＭ | 695,600 | 0.64% | 164 | 169 | 157 | 159 | 2,164,500 | ▲ | 0.29% |
| 2025-03-14 | 7777 | ３ＤＭ | 557,500 | 0.51% | 145 | 149 | 130 | 136 | 9,646,900 | ▼ | -0.13% |
| 2025-03-18 | 7777 | ３ＤＭ | 766,200 | 0.70% | 138 | 138 | 129 | 130 | 2,789,900 | ▲ | 0.18% |
| 2025-03-19 | 7777 | ３ＤＭ | 769,600 | 0.69% | 132 | 136 | 130 | 135 | 1,586,400 | ▼ | -0.01% |
| 2025-03-24 | 7777 | ３ＤＭ | 851,300 | 0.77% | 135 | 137 | 131 | 131 | 1,068,800 | ▲ | 0.08% |
| 2025-03-25 | 7777 | ３ＤＭ | 911,300 | 0.82% | 133 | 135 | 131 | 135 | 794,400 | ▲ | 0.04% |
| 2025-03-26 | 7777 | ３ＤＭ | 1,097,900 | 0.99% | 136 | 136 | 130 | 134 | 1,539,400 | ▲ | 0.17% |
| 2025-03-28 | 7777 | ３ＤＭ | 956,400 | 0.86% | 129 | 136 | 129 | 132 | 1,489,100 | ▼ | -0.13% |
| 2025-03-31 | 7777 | ３ＤＭ | 1,036,900 | 0.94% | 130 | 131 | 126 | 126 | 2,167,100 | ▲ | 0.07% |
| 2025-04-02 | 7777 | ３ＤＭ | 927,200 | 0.84% | 126 | 126 | 122 | 124 | 1,672,200 | ▼ | -0.09% |
| 2025-04-03 | 7777 | ３ＤＭ | 777,000 | 0.70% | 118 | 123 | 117 | 120 | 1,587,400 | ▼ | -0.14% |
| 2025-04-04 | 7777 | ３ＤＭ | 899,800 | 0.81% | 117 | 119 | 109 | 117 | 5,279,400 | ▲ | 0.11% |
| 2025-04-07 | 7777 | ３ＤＭ | 684,600 | 0.62% | 103 | 111 | 102 | 102 | 2,584,100 | ▼ | -0.19% |
| 2025-04-08 | 7777 | ３ＤＭ | 632,900 | 0.57% | 115 | 118 | 113 | 116 | 1,816,600 | ▼ | -0.05% |
| 2025-04-09 | 7777 | ３ＤＭ | 667,600 | 0.60% | 113 | 116 | 105 | 111 | 1,899,100 | ▲ | 0.03% |
| 2025-04-10 | 7777 | ３ＤＭ | 889,300 | 0.80% | 121 | 122 | 114 | 118 | 2,712,900 | ▲ | 0.20% |
| 2025-04-14 | 7777 | ３ＤＭ | 860,300 | 0.78% | 121 | 124 | 120 | 121 | 1,336,700 | ▼ | -0.02% |
| 2024-12-18 | 7779 | サイバダイン | 1,172,139 | 0.85% | 164 | 164 | 160 | 161 | 3,655,000 | ▲ | 0.38% |
| 2024-12-19 | 7779 | サイバダイン | 988,102 | 0.71% | 158 | 161 | 157 | 159 | 2,864,900 | ▼ | -0.14% |
| 2024-12-20 | 7779 | サイバダイン | 939,215 | 0.68% | 159 | 161 | 158 | 158 | 1,459,100 | ▼ | -0.02% |
| 2024-12-23 | 7779 | サイバダイン | 683,071 | 0.49% | 158 | 160 | 155 | 159 | 2,668,900 | ▼ | -0.19% |
| 2024-03-25 | 7794 | ＥＤＰ | 74,900 | 0.57% | 1,428 | 1,574 | 1,382 | 1,438 | 1,416,300 | ▲ | 0.15% |
| 2024-03-29 | 7794 | ＥＤＰ | 65,300 | 0.49% | 1,340 | 1,362 | 1,320 | 1,358 | 81,300 | ▼ | -0.07% |
| 2024-04-01 | 7794 | ＥＤＰ | 69,300 | 0.52% | 1,367 | 1,405 | 1,302 | 1,302 | 225,200 | ▲ | 0.03% |
| 2024-04-04 | 7794 | ＥＤＰ | 80,400 | 0.61% | 1,245 | 1,250 | 1,191 | 1,195 | 223,000 | ▲ | 0.08% |
| 2024-04-08 | 7794 | ＥＤＰ | 75,400 | 0.57% | 1,219 | 1,234 | 1,214 | 1,232 | 41,800 | ▼ | -0.04% |
| 2024-04-09 | 7794 | ＥＤＰ | 62,000 | 0.47% | 1,230 | 1,230 | 1,197 | 1,201 | 137,900 | ▼ | -0.09% |
| 2025-02-03 | 7794 | ＥＤＰ | 74,800 | 0.53% | 578 | 578 | 552 | 554 | 245,400 | ▲ | 0.05% |
| 2025-02-03 | 7794 | ＥＤＰ | 74,800 | 0.53% | 578 | 578 | 552 | 554 | 245,400 | ▲ | 0.05% |
| 2025-02-04 | 7794 | ＥＤＰ | 68,400 | 0.49% | 563 | 581 | 556 | 564 | 101,400 | ▼ | -0.04% |
| 2025-02-04 | 7794 | ＥＤＰ | 68,400 | 0.49% | 563 | 581 | 556 | 564 | 101,400 | ▼ | -0.04% |
| 2024-03-01 | 7821 | 前田工繊 | 572,025 | 1.77% | 3,455 | 3,505 | 3,450 | 3,485 | 52,300 | ▼ | -0.15% |
| 2024-03-07 | 7821 | 前田工繊 | 687,241 | 2.13% | 3,550 | 3,560 | 3,480 | 3,515 | 262,200 | ▲ | 0.35% |
| 2024-03-08 | 7821 | 前田工繊 | 628,841 | 1.94% | 3,445 | 3,520 | 3,420 | 3,500 | 83,500 | ▼ | -0.18% |
| 2024-03-11 | 7821 | 前田工繊 | 717,152 | 2.22% | 3,485 | 3,535 | 3,465 | 3,485 | 130,900 | ▲ | 0.28% |
| 2024-03-12 | 7821 | 前田工繊 | 479,476 | 1.48% | 3,500 | 3,530 | 3,475 | 3,530 | 128,500 | ▼ | -0.74% |
| 2024-03-13 | 7821 | 前田工繊 | 572,276 | 1.77% | 3,460 | 3,635 | 3,455 | 3,630 | 243,500 | ▲ | 0.29% |
| 2024-03-14 | 7821 | 前田工繊 | 622,330 | 1.92% | 3,685 | 3,780 | 3,670 | 3,760 | 201,000 | ▲ | 0.14% |
| 2024-03-15 | 7821 | 前田工繊 | 654,130 | 2.02% | 3,720 | 3,750 | 3,690 | 3,725 | 134,800 | ▲ | 0.10% |
| 2024-03-19 | 7821 | 前田工繊 | 688,034 | 2.12% | 3,750 | 3,780 | 3,730 | 3,745 | 95,500 | ▲ | 0.10% |
| 2024-03-21 | 7821 | 前田工繊 | 717,937 | 2.21% | 3,795 | 3,795 | 3,675 | 3,675 | 117,900 | ▲ | 0.08% |
| 2024-03-27 | 7821 | 前田工繊 | 457,337 | 1.41% | 3,700 | 3,745 | 3,695 | 3,700 | 102,400 | ▼ | -0.80% |
| 2024-03-29 | 7821 | 前田工繊 | 0 | 0.00% | 3,610 | 3,655 | 3,590 | 3,625 | 72,200 | ▼ | -1.41% |
| 2024-03-05 | 7840 | フラベッドＨ | 196,262 | 0.51% | 1,305 | 1,309 | 1,282 | 1,282 | 113,400 | ▲ | 0.51% |
| 2024-03-21 | 7840 | フラベッドＨ | 236,732 | 0.61% | 1,324 | 1,324 | 1,307 | 1,307 | 127,500 | ▲ | 0.09% |
| 2024-04-11 | 7840 | フラベッドＨ | 274,935 | 0.71% | 1,230 | 1,236 | 1,223 | 1,226 | 31,800 | ▲ | 0.09% |
| 2024-04-16 | 7840 | フラベッドＨ | 311,440 | 0.81% | 1,208 | 1,210 | 1,186 | 1,191 | 73,800 | ▲ | 0.10% |
| 2024-04-22 | 7840 | フラベッドＨ | 356,167 | 0.92% | 1,184 | 1,203 | 1,181 | 1,200 | 59,600 | ▲ | 0.10% |
| 2024-04-25 | 7840 | フラベッドＨ | 385,637 | 1.00% | 1,205 | 1,211 | 1,196 | 1,199 | 44,600 | ▲ | 0.07% |
| 2024-06-21 | 7840 | フラベッドＨ | 383,903 | 0.99% | 1,178 | 1,199 | 1,172 | 1,199 | 113,500 | ▼ | -0.01% |
| 2024-06-27 | 7840 | フラベッドＨ | 334,137 | 0.87% | 1,254 | 1,272 | 1,252 | 1,268 | 74,500 | ▼ | -0.12% |
| 2024-07-25 | 7840 | フラベッドＨ | 360,502 | 0.93% | 1,185 | 1,185 | 1,174 | 1,178 | 67,700 | ▲ | 0.06% |
| 2024-07-29 | 7840 | フラベッドＨ | 384,669 | 1.00% | 1,184 | 1,195 | 1,179 | 1,193 | 40,700 | ▲ | 0.06% |
| 2024-08-20 | 7840 | フラベッドＨ | 382,741 | 0.99% | 1,197 | 1,203 | 1,186 | 1,203 | 38,000 | ▼ | -0.01% |
| 2024-08-22 | 7840 | フラベッドＨ | 384,026 | 1.00% | 1,196 | 1,200 | 1,189 | 1,198 | 12,100 | ▲ | 0.01% |
| 2024-09-25 | 7840 | フラベッドＨ | 377,994 | 0.98% | 1,220 | 1,225 | 1,212 | 1,219 | 46,400 | ▼ | -0.02% |
| 2024-10-17 | 7840 | フラベッドＨ | 344,998 | 0.89% | 1,276 | 1,278 | 1,266 | 1,269 | 19,000 | ▼ | -0.08% |
| 2024-10-23 | 7840 | フラベッドＨ | 345,696 | 0.90% | 1,274 | 1,279 | 1,255 | 1,255 | 20,300 | ▲ | 0.01% |
| 2024-10-31 | 7840 | フラベッドＨ | 386,159 | 1.00% | 1,272 | 1,274 | 1,263 | 1,264 | 33,400 | ▲ | 0.09% |
| 2024-11-28 | 7840 | フラベッドＨ | 423,050 | 1.10% | 1,238 | 1,250 | 1,237 | 1,250 | 22,400 | ▲ | 0.10% |
| 2024-12-13 | 7840 | フラベッドＨ | 417,628 | 1.08% | 1,237 | 1,246 | 1,233 | 1,241 | 58,400 | ▼ | -0.02% |
| 2024-12-26 | 7840 | フラベッドＨ | 378,586 | 0.98% | 1,295 | 1,307 | 1,292 | 1,307 | 44,900 | ▼ | -0.10% |
| 2025-01-06 | 7840 | フラベッドＨ | 385,616 | 1.00% | 1,307 | 1,311 | 1,287 | 1,287 | 47,500 | ▲ | 0.02% |
| 2025-03-03 | 7840 | フラベッドＨ | 383,528 | 0.99% | 1,314 | 1,324 | 1,305 | 1,324 | 73,600 | ▼ | -0.01% |
| 2025-03-04 | 7840 | フラベッドＨ | 384,622 | 1.00% | 1,319 | 1,321 | 1,312 | 1,316 | 46,400 | ▲ | 0.01% |
| 2025-03-05 | 7840 | フラベッドＨ | 383,658 | 0.99% | 1,326 | 1,339 | 1,320 | 1,322 | 64,200 | ▼ | -0.01% |
| 2025-03-06 | 7840 | フラベッドＨ | 384,901 | 1.00% | 1,330 | 1,342 | 1,326 | 1,334 | 58,600 | ▲ | 0.01% |
| 2025-03-14 | 7840 | フラベッドＨ | 395,983 | 1.13% | 1,265 | 1,275 | 1,262 | 1,271 | 70,200 | ▲ | 0.12% |
| 2025-01-28 | 7851 | カワセコンピ | 56,300 | 1.09% | 247 | 307 | 245 | 251 | 4,975,900 | ▲ | 0.91% |
| 2025-01-29 | 7851 | カワセコンピ | 22,100 | 0.42% | 245 | 248 | 237 | 242 | 461,000 | ▼ | -0.67% |
| 2025-03-26 | 7851 | カワセコンピ | 32,300 | 0.62% | 244 | 294 | 236 | 239 | 1,007,300 | ▲ | 0.44% |
| 2025-03-27 | 7851 | カワセコンピ | 0 | 0.00% | 239 | 261 | 236 | 240 | 338,900 | ▼ | -0.62% |
| 2024-12-10 | 7856 | 萩原工 | 83,643 | 0.56% | 1,419 | 1,438 | 1,415 | 1,427 | 153,600 | ▲ | 0.24% |
| 2024-12-11 | 7856 | 萩原工 | 20,575 | 0.13% | 1,510 | 1,584 | 1,485 | 1,580 | 917,100 | ▼ | -0.43% |
| 2024-05-21 | 7859 | アルメディオ | 110,700 | 0.53% | 474 | 499 | 470 | 474 | 2,894,800 | ▲ | 0.27% |
| 2024-05-22 | 7859 | アルメディオ | 215,800 | 1.03% | 474 | 474 | 443 | 445 | 2,641,400 | ▲ | 0.50% |
| 2024-05-23 | 7859 | アルメディオ | 173,100 | 0.83% | 440 | 456 | 440 | 442 | 1,088,300 | ▼ | -0.20% |
| 2024-05-24 | 7859 | アルメディオ | 142,800 | 0.68% | 434 | 445 | 431 | 436 | 697,700 | ▼ | -0.14% |
| 2024-05-28 | 7859 | アルメディオ | 122,500 | 0.58% | 431 | 448 | 428 | 439 | 802,200 | ▼ | -0.10% |
| 2024-05-29 | 7859 | アルメディオ | 95,600 | 0.45% | 433 | 436 | 412 | 414 | 819,000 | ▼ | -0.12% |
| 2024-06-03 | 7859 | アルメディオ | 120,400 | 0.57% | 429 | 436 | 426 | 427 | 393,200 | ▲ | 0.11% |
| 2024-06-06 | 7859 | アルメディオ | 77,900 | 0.37% | 423 | 424 | 403 | 405 | 470,700 | ▼ | -0.19% |
| 2024-06-13 | 7859 | アルメディオ | 104,800 | 0.50% | 411 | 412 | 402 | 404 | 203,900 | ▲ | 0.06% |
| 2024-06-14 | 7859 | アルメディオ | 102,300 | 0.49% | 401 | 409 | 398 | 404 | 192,200 | ▼ | -0.01% |
| 2024-06-17 | 7859 | アルメディオ | 126,400 | 0.60% | 400 | 407 | 395 | 402 | 290,600 | ▲ | 0.10% |
| 2024-06-18 | 7859 | アルメディオ | 163,900 | 0.78% | 402 | 405 | 393 | 397 | 257,000 | ▲ | 0.18% |
| 2024-06-21 | 7859 | アルメディオ | 135,200 | 0.64% | 393 | 398 | 389 | 389 | 171,800 | ▼ | -0.14% |
| 2024-06-24 | 7859 | アルメディオ | 153,200 | 0.73% | 387 | 407 | 386 | 393 | 429,600 | ▲ | 0.08% |
| 2024-06-25 | 7859 | アルメディオ | 297,700 | 1.43% | 413 | 422 | 382 | 390 | 3,395,100 | ▲ | 0.70% |
| 2024-06-26 | 7859 | アルメディオ | 273,600 | 1.31% | 392 | 396 | 382 | 385 | 720,000 | ▼ | -0.11% |
| 2024-06-27 | 7859 | アルメディオ | 226,400 | 1.08% | 385 | 391 | 384 | 387 | 355,900 | ▼ | -0.23% |
| 2024-06-28 | 7859 | アルメディオ | 197,200 | 0.94% | 391 | 400 | 387 | 388 | 521,200 | ▼ | -0.14% |
| 2024-07-01 | 7859 | アルメディオ | 161,300 | 0.77% | 393 | 399 | 389 | 397 | 389,900 | ▼ | -0.16% |
| 2024-07-02 | 7859 | アルメディオ | 136,100 | 0.65% | 396 | 407 | 392 | 393 | 513,100 | ▼ | -0.12% |
| 2024-07-03 | 7859 | アルメディオ | 123,000 | 0.59% | 393 | 397 | 388 | 389 | 381,600 | ▼ | -0.06% |
| 2024-07-04 | 7859 | アルメディオ | 100,900 | 0.48% | 389 | 401 | 387 | 398 | 295,800 | ▼ | -0.10% |
| 2024-07-04 | 7859 | アルメディオ | 100,900 | 0.48% | 389 | 401 | 387 | 398 | 295,800 | ▼ | -0.10% |
| 2024-07-05 | 7859 | アルメディオ | 137,600 | 0.66% | 400 | 403 | 392 | 394 | 214,900 | ▲ | 0.18% |
| 2024-07-08 | 7859 | アルメディオ | 147,600 | 0.70% | 398 | 398 | 388 | 388 | 226,100 | ▲ | 0.03% |
| 2024-07-10 | 7859 | アルメディオ | 188,600 | 0.90% | 384 | 384 | 371 | 375 | 668,700 | ▲ | 0.20% |
| 2024-07-11 | 7859 | アルメディオ | 150,800 | 0.72% | 373 | 384 | 373 | 382 | 357,600 | ▼ | -0.18% |
| 2024-07-12 | 7859 | アルメディオ | 111,000 | 0.53% | 380 | 391 | 379 | 391 | 369,200 | ▼ | -0.18% |
| 2024-07-17 | 7859 | アルメディオ | 86,100 | 0.41% | 396 | 409 | 395 | 399 | 484,400 | ▼ | -0.12% |
| 2024-07-19 | 7859 | アルメディオ | 149,100 | 0.71% | 391 | 393 | 383 | 385 | 282,100 | ▲ | 0.30% |
| 2024-07-22 | 7859 | アルメディオ | 199,900 | 0.96% | 383 | 384 | 372 | 372 | 517,700 | ▲ | 0.25% |
| 2024-07-25 | 7859 | アルメディオ | 170,500 | 0.81% | 355 | 359 | 348 | 351 | 647,600 | ▼ | -0.14% |
| 2024-07-29 | 7859 | アルメディオ | 153,300 | 0.73% | 357 | 361 | 354 | 359 | 213,300 | ▼ | -0.08% |
| 2024-08-01 | 7859 | アルメディオ | 211,800 | 1.01% | 363 | 366 | 350 | 363 | 407,000 | ▲ | 0.28% |
| 2024-08-02 | 7859 | アルメディオ | 313,700 | 1.50% | 347 | 347 | 333 | 339 | 1,034,400 | ▲ | 0.49% |
| 2024-08-05 | 7859 | アルメディオ | 304,000 | 1.46% | 360 | 386 | 259 | 304 | 5,700,000 | ▼ | -0.04% |
| 2024-08-06 | 7859 | アルメディオ | 346,500 | 1.66% | 335 | 375 | 329 | 371 | 2,413,000 | ▲ | 0.19% |
| 2024-08-07 | 7859 | アルメディオ | 316,000 | 1.51% | 355 | 375 | 346 | 356 | 1,384,300 | ▼ | -0.14% |
| 2024-08-08 | 7859 | アルメディオ | 342,000 | 1.64% | 352 | 370 | 349 | 354 | 808,800 | ▲ | 0.12% |
| 2024-08-09 | 7859 | アルメディオ | 373,200 | 1.79% | 358 | 358 | 329 | 337 | 958,500 | ▲ | 0.15% |
| 2024-08-13 | 7859 | アルメディオ | 331,100 | 1.59% | 340 | 354 | 340 | 351 | 373,000 | ▼ | -0.19% |
| 2024-08-16 | 7859 | アルメディオ | 353,100 | 1.69% | 411 | 413 | 389 | 391 | 1,392,100 | ▲ | 0.09% |
| 2024-08-19 | 7859 | アルメディオ | 384,100 | 1.84% | 391 | 416 | 377 | 377 | 1,326,800 | ▲ | 0.15% |
| 2024-08-20 | 7859 | アルメディオ | 332,600 | 1.59% | 381 | 394 | 380 | 384 | 603,600 | ▼ | -0.25% |
| 2024-08-23 | 7859 | アルメディオ | 295,000 | 1.41% | 372 | 377 | 369 | 376 | 293,200 | ▼ | -0.18% |
| 2024-08-29 | 7859 | アルメディオ | 271,000 | 1.30% | 461 | 461 | 402 | 403 | 2,498,800 | ▲ | 0.05% |
| 2024-09-02 | 7859 | アルメディオ | 208,800 | 1.00% | 412 | 438 | 410 | 438 | 1,791,100 | ▼ | -0.30% |
| 2024-09-03 | 7859 | アルメディオ | 174,000 | 0.83% | 441 | 457 | 431 | 440 | 1,132,000 | ▼ | -0.17% |
| 2024-09-04 | 7859 | アルメディオ | 207,000 | 0.99% | 416 | 432 | 412 | 417 | 947,200 | ▲ | 0.16% |
| 2024-09-05 | 7859 | アルメディオ | 211,500 | 1.01% | 412 | 429 | 410 | 418 | 540,400 | ▲ | 0.02% |
| 2024-09-09 | 7859 | アルメディオ | 207,100 | 0.99% | 384 | 415 | 382 | 405 | 731,800 | ▼ | -0.02% |
| 2024-09-10 | 7859 | アルメディオ | 231,700 | 1.11% | 413 | 417 | 402 | 413 | 462,400 | ▲ | 0.12% |
| 2024-09-11 | 7859 | アルメディオ | 217,900 | 1.04% | 412 | 414 | 389 | 396 | 538,400 | ▼ | -0.07% |
| 2024-09-17 | 7859 | アルメディオ | 156,500 | 0.75% | 411 | 415 | 392 | 409 | 407,900 | ▼ | -0.08% |
| 2024-09-24 | 7859 | アルメディオ | 144,400 | 0.69% | 438 | 457 | 433 | 452 | 790,300 | ▼ | -0.06% |
| 2024-09-25 | 7859 | アルメディオ | 147,200 | 0.70% | 456 | 456 | 429 | 430 | 511,100 | ▲ | 0.01% |
| 2024-09-26 | 7859 | アルメディオ | 130,100 | 0.62% | 435 | 444 | 429 | 431 | 308,700 | ▼ | -0.07% |
| 2024-09-27 | 7859 | アルメディオ | 104,100 | 0.50% | 438 | 477 | 438 | 474 | 930,000 | ▼ | -0.12% |
| 2024-10-01 | 7859 | アルメディオ | 101,000 | 0.48% | 444 | 468 | 442 | 461 | 575,200 | ▼ | -0.02% |
| 2024-10-02 | 7859 | アルメディオ | 116,700 | 0.56% | 460 | 464 | 439 | 444 | 555,600 | ▲ | 0.08% |
| 2024-10-03 | 7859 | アルメディオ | 151,900 | 0.73% | 460 | 464 | 442 | 449 | 540,500 | ▲ | 0.16% |
| 2024-10-07 | 7859 | アルメディオ | 135,000 | 0.64% | 448 | 458 | 432 | 435 | 691,100 | ▼ | -0.08% |
| 2024-10-08 | 7859 | アルメディオ | 161,300 | 0.77% | 431 | 432 | 412 | 418 | 552,800 | ▲ | 0.13% |
| 2024-10-09 | 7859 | アルメディオ | 168,200 | 0.80% | 419 | 422 | 413 | 422 | 188,100 | ▲ | 0.03% |
| 2024-10-10 | 7859 | アルメディオ | 145,700 | 0.70% | 422 | 423 | 410 | 411 | 275,700 | ▼ | -0.10% |
| 2024-10-11 | 7859 | アルメディオ | 176,900 | 0.85% | 412 | 417 | 408 | 415 | 237,100 | ▲ | 0.15% |
| 2024-10-15 | 7859 | アルメディオ | 202,300 | 0.97% | 417 | 436 | 411 | 435 | 421,300 | ▲ | 0.12% |
| 2024-10-17 | 7859 | アルメディオ | 181,400 | 0.87% | 428 | 428 | 419 | 426 | 197,400 | ▼ | -0.09% |
| 2024-10-18 | 7859 | アルメディオ | 188,600 | 0.90% | 424 | 428 | 420 | 424 | 150,700 | ▲ | 0.03% |
| 2024-10-21 | 7859 | アルメディオ | 186,500 | 0.89% | 425 | 427 | 419 | 420 | 121,400 | ▼ | -0.01% |
| 2024-10-23 | 7859 | アルメディオ | 154,100 | 0.74% | 410 | 415 | 403 | 405 | 297,200 | ▼ | -0.15% |
| 2024-10-28 | 7859 | アルメディオ | 143,300 | 0.68% | 400 | 412 | 399 | 409 | 175,100 | ▼ | -0.05% |
| 2024-10-29 | 7859 | アルメディオ | 155,800 | 0.74% | 416 | 426 | 414 | 422 | 498,700 | ▲ | 0.05% |
| 2024-10-30 | 7859 | アルメディオ | 203,500 | 0.97% | 429 | 430 | 422 | 426 | 285,700 | ▲ | 0.23% |
| 2024-11-01 | 7859 | アルメディオ | 397,400 | 1.90% | 435 | 435 | 416 | 422 | 1,205,000 | ▲ | 0.93% |
| 2024-11-05 | 7859 | アルメディオ | 318,200 | 1.52% | 342 | 364 | 342 | 342 | 2,690,600 | ▼ | -0.37% |
| 2024-11-06 | 7859 | アルメディオ | 298,600 | 1.43% | 342 | 346 | 324 | 327 | 1,262,300 | ▼ | -0.09% |
| 2024-11-07 | 7859 | アルメディオ | 234,600 | 1.12% | 330 | 345 | 327 | 331 | 823,100 | ▼ | -0.30% |
| 2024-11-11 | 7859 | アルメディオ | 278,700 | 1.33% | 338 | 340 | 321 | 323 | 532,100 | ▲ | 0.20% |
| 2024-11-12 | 7859 | アルメディオ | 270,200 | 1.29% | 324 | 326 | 316 | 316 | 266,500 | ▼ | -0.04% |
| 2024-11-13 | 7859 | アルメディオ | 245,400 | 1.17% | 312 | 320 | 312 | 317 | 364,900 | ▼ | -0.12% |
| 2024-11-14 | 7859 | アルメディオ | 214,500 | 1.03% | 315 | 319 | 313 | 313 | 237,200 | ▼ | -0.13% |
| 2024-11-15 | 7859 | アルメディオ | 195,800 | 0.94% | 310 | 317 | 308 | 315 | 284,000 | ▼ | -0.09% |
| 2024-11-19 | 7859 | アルメディオ | 175,100 | 0.84% | 310 | 317 | 305 | 306 | 316,500 | ▼ | -0.09% |
| 2024-11-20 | 7859 | アルメディオ | 137,500 | 0.66% | 306 | 315 | 302 | 315 | 335,600 | ▼ | -0.17% |
| 2024-11-25 | 7859 | アルメディオ | 146,600 | 0.70% | 324 | 334 | 319 | 332 | 509,800 | ▲ | 0.03% |
| 2024-11-27 | 7859 | アルメディオ | 123,900 | 0.59% | 346 | 346 | 320 | 320 | 1,110,600 | ▼ | -0.10% |
| 2024-11-28 | 7859 | アルメディオ | 73,000 | 0.35% | 319 | 328 | 314 | 328 | 300,700 | ▼ | -0.24% |
| 2024-12-11 | 7859 | アルメディオ | 104,800 | 0.50% | 325 | 326 | 320 | 322 | 161,000 | ▲ | 0.04% |
| 2024-12-16 | 7859 | アルメディオ | 90,700 | 0.43% | 314 | 314 | 303 | 303 | 287,200 | ▼ | -0.07% |
| 2024-12-19 | 7859 | アルメディオ | 110,700 | 0.53% | 305 | 307 | 299 | 307 | 186,300 | ▲ | 0.14% |
| 2024-12-20 | 7859 | アルメディオ | 126,300 | 0.60% | 305 | 307 | 300 | 300 | 138,600 | ▲ | 0.06% |
| 2024-12-23 | 7859 | アルメディオ | 105,400 | 0.50% | 302 | 303 | 297 | 299 | 320,100 | ▼ | -0.09% |
| 2024-12-24 | 7859 | アルメディオ | 87,500 | 0.42% | 302 | 305 | 297 | 297 | 294,700 | ▼ | -0.08% |
| 2025-03-11 | 7859 | アルメディオ | 116,300 | 0.55% | 288 | 289 | 283 | 287 | 131,100 | ▲ | 0.15% |
| 2025-03-12 | 7859 | アルメディオ | 103,100 | 0.49% | 286 | 293 | 286 | 288 | 99,400 | ▼ | -0.06% |
| 2024-03-01 | 7865 | ピープル | 77,300 | 1.74% | 1,023 | 1,023 | 1,010 | 1,019 | 33,000 | ▲ | 0.11% |
| 2024-03-04 | 7865 | ピープル | 69,900 | 1.57% | 989 | 1,024 | 976 | 1,009 | 82,200 | ▼ | -0.16% |
| 2024-03-07 | 7865 | ピープル | 71,500 | 1.61% | 999 | 1,000 | 987 | 988 | 19,800 | ▲ | 0.04% |
| 2024-03-12 | 7865 | ピープル | 68,700 | 1.54% | 976 | 997 | 975 | 994 | 17,300 | ▼ | -0.07% |
| 2024-03-29 | 7865 | ピープル | 66,300 | 1.49% | 958 | 959 | 953 | 957 | 2,700 | ▼ | -0.05% |
| 2024-04-02 | 7865 | ピープル | 66,900 | 1.50% | 953 | 953 | 935 | 937 | 10,600 | ▲ | 0.01% |
| 2024-05-01 | 7865 | ピープル | 66,400 | 1.49% | 885 | 887 | 875 | 876 | 16,900 | ▼ | -0.01% |
| 2024-06-04 | 7865 | ピープル | 62,100 | 1.39% | 851 | 851 | 829 | 829 | 35,900 | ▼ | -0.10% |
| 2024-06-28 | 7865 | ピープル | 57,600 | 1.29% | 952 | 952 | 933 | 952 | 2,200 | ▼ | -0.09% |
| 2024-08-02 | 7865 | ピープル | 53,100 | 1.19% | 875 | 875 | 817 | 834 | 8,400 | ▼ | -0.10% |
| 2024-09-26 | 7865 | ピープル | 44,200 | 0.99% | 699 | 699 | 696 | 697 | 1,400 | ▼ | -0.10% |
| 2024-10-09 | 7865 | ピープル | 39,900 | 0.89% | 679 | 679 | 672 | 676 | 6,300 | ▼ | -0.09% |
| 2024-10-28 | 7865 | ピープル | 35,200 | 0.79% | 615 | 615 | 609 | 609 | 6,400 | ▼ | -0.09% |
| 2024-11-14 | 7865 | ピープル | 30,800 | 0.69% | 607 | 607 | 602 | 602 | 5,100 | ▼ | -0.10% |
| 2024-12-12 | 7865 | ピープル | 25,400 | 0.57% | 541 | 543 | 531 | 533 | 16,500 | ▼ | -0.12% |
| 2024-12-24 | 7865 | ピープル | 20,900 | 0.47% | 493 | 495 | 491 | 494 | 51,700 | ▼ | -0.09% |
| 2024-05-08 | 7874 | レック | 193,002 | 0.50% | 1,096 | 1,108 | 1,095 | 1,100 | 34,900 | ▲ | 0.09% |
| 2024-05-10 | 7874 | レック | 229,356 | 0.60% | 1,133 | 1,167 | 1,120 | 1,163 | 192,200 | ▲ | 0.09% |
| 2024-06-03 | 7874 | レック | 227,603 | 0.59% | 1,228 | 1,255 | 1,227 | 1,249 | 53,100 | ▼ | -0.01% |
| 2024-06-18 | 7874 | レック | 189,298 | 0.49% | 1,478 | 1,484 | 1,457 | 1,483 | 94,600 | ▼ | -0.09% |
| 2024-03-21 | 7898 | ウッドワン | 58,800 | 0.59% | 1,055 | 1,089 | 1,055 | 1,087 | 37,600 | ▼ | -0.03% |
| 2024-04-19 | 7898 | ウッドワン | 60,000 | 0.60% | 1,000 | 1,000 | 983 | 989 | 28,000 | ▲ | 0.01% |
| 2024-04-22 | 7898 | ウッドワン | 58,300 | 0.59% | 995 | 1,010 | 995 | 1,010 | 18,100 | ▼ | -0.01% |
| 2024-05-14 | 7898 | ウッドワン | 59,500 | 0.60% | 977 | 977 | 962 | 972 | 18,600 | ▲ | 0.01% |
| 2024-05-17 | 7898 | ウッドワン | 58,900 | 0.59% | 940 | 940 | 920 | 928 | 23,900 | ▼ | -0.01% |
| 2024-05-22 | 7898 | ウッドワン | 59,500 | 0.60% | 934 | 937 | 931 | 933 | 8,100 | ▲ | 0.01% |
| 2024-06-25 | 7898 | ウッドワン | 58,700 | 0.59% | 926 | 953 | 926 | 947 | 21,500 | ▼ | -0.01% |
| 2024-07-01 | 7898 | ウッドワン | 59,900 | 0.60% | 930 | 932 | 917 | 929 | 15,600 | ▲ | 0.01% |
| 2024-08-09 | 7898 | ウッドワン | 69,000 | 0.70% | 790 | 794 | 775 | 791 | 16,000 | ▲ | 0.09% |
| 2024-09-06 | 7898 | ウッドワン | 79,100 | 0.80% | 804 | 804 | 789 | 791 | 7,300 | ▲ | 0.10% |
| 2024-09-09 | 7898 | ウッドワン | 77,200 | 0.78% | 786 | 790 | 775 | 778 | 20,300 | ▼ | -0.02% |
| 2024-09-30 | 7898 | ウッドワン | 77,500 | 0.78% | 801 | 818 | 797 | 800 | 9,500 | ▼ | -0.03% |
| 2024-10-23 | 7898 | ウッドワン | 79,100 | 0.80% | 776 | 780 | 767 | 768 | 15,600 | ▲ | 0.02% |
| 2024-11-20 | 7898 | ウッドワン | 78,000 | 0.79% | 843 | 848 | 822 | 827 | 18,600 | ▼ | -0.01% |
| 2024-12-03 | 7898 | ウッドワン | 78,800 | 0.80% | 807 | 830 | 805 | 829 | 26,100 | ▲ | 0.01% |
| 2024-12-04 | 7898 | ウッドワン | 71,600 | 0.72% | 844 | 889 | 836 | 882 | 135,600 | ▼ | -0.08% |
| 2025-01-09 | 7898 | ウッドワン | 79,100 | 0.80% | 833 | 899 | 831 | 852 | 33,500 | ▲ | 0.08% |
| 2025-01-30 | 7898 | ウッドワン | 71,200 | 0.72% | 850 | 857 | 800 | 800 | 177,400 | ▼ | -0.08% |
| 2025-01-30 | 7898 | ウッドワン | 71,200 | 0.72% | 850 | 857 | 800 | 800 | 177,400 | ▼ | -0.08% |
| 2025-02-19 | 7898 | ウッドワン | 68,000 | 0.69% | 911 | 984 | 911 | 982 | 97,600 | ▼ | -0.03% |
| 2025-02-21 | 7898 | ウッドワン | 69,800 | 0.70% | 962 | 962 | 930 | 941 | 30,600 | ▲ | 0.01% |
| 2025-02-27 | 7898 | ウッドワン | 67,900 | 0.68% | 939 | 953 | 926 | 935 | 18,400 | ▼ | -0.01% |
| 2025-03-13 | 7898 | ウッドワン | 58,900 | 0.59% | 989 | 1,000 | 980 | 980 | 17,400 | ▼ | -0.09% |
| 2025-03-19 | 7898 | ウッドワン | 47,500 | 0.48% | 997 | 1,039 | 997 | 1,037 | 58,400 | ▼ | -0.10% |
| 2025-03-21 | 7898 | ウッドワン | 49,900 | 0.50% | 1,035 | 1,035 | 999 | 1,004 | 25,900 | ▲ | 0.02% |
| 2025-03-24 | 7898 | ウッドワン | 46,900 | 0.47% | 1,000 | 1,012 | 992 | 996 | 26,500 | ▼ | -0.03% |
| 2024-03-08 | 7901 | マツモト | 12,000 | 1.04% | 2,926 | 2,926 | 2,426 | 2,426 | 233,800 | ▼ | -0.13% |
| 2024-03-12 | 7901 | マツモト | 8,000 | 0.69% | 1,526 | 2,326 | 1,526 | 2,326 | 219,900 | ▼ | -0.35% |
| 2024-03-13 | 7901 | マツモト | 6,100 | 0.53% | 2,826 | 2,826 | 2,637 | 2,826 | 177,700 | ▼ | -0.15% |
| 2024-03-14 | 7901 | マツモト | 10,100 | 0.88% | 2,876 | 3,100 | 2,626 | 2,800 | 177,400 | ▲ | 0.35% |
| 2024-03-15 | 7901 | マツモト | 11,200 | 0.97% | 2,799 | 2,907 | 2,715 | 2,895 | 39,800 | ▲ | 0.08% |
| 2024-03-21 | 7901 | マツモト | 10,200 | 0.89% | 2,700 | 2,896 | 2,665 | 2,750 | 35,400 | ▼ | -0.07% |
| 2024-03-22 | 7901 | マツモト | 10,900 | 0.95% | 2,760 | 2,799 | 2,680 | 2,745 | 31,900 | ▲ | 0.05% |
| 2024-03-29 | 7901 | マツモト | 10,100 | 0.88% | 2,500 | 2,501 | 2,365 | 2,403 | 21,300 | ▼ | -0.06% |
| 2024-04-05 | 7901 | マツモト | 9,000 | 0.78% | 2,006 | 2,059 | 1,792 | 1,959 | 47,800 | ▼ | -0.09% |
| 2024-04-08 | 7901 | マツモト | 9,200 | 0.80% | 2,039 | 2,058 | 1,930 | 2,058 | 32,000 | ▲ | 0.02% |
| 2024-04-09 | 7901 | マツモト | 10,900 | 0.95% | 2,058 | 2,066 | 1,986 | 2,054 | 13,200 | ▲ | 0.14% |
| 2024-04-12 | 7901 | マツモト | 9,200 | 0.80% | 1,999 | 2,078 | 1,921 | 1,970 | 11,400 | ▼ | -0.14% |
| 2024-04-15 | 7901 | マツモト | 8,500 | 0.74% | 1,975 | 1,975 | 1,863 | 1,944 | 10,500 | ▼ | -0.06% |
| 2024-04-17 | 7901 | マツモト | 10,300 | 0.90% | 1,948 | 1,948 | 1,764 | 1,811 | 19,900 | ▲ | 0.16% |
| 2024-04-18 | 7901 | マツモト | 10,000 | 0.87% | 1,795 | 1,810 | 1,713 | 1,741 | 13,900 | ▼ | -0.03% |
| 2024-04-22 | 7901 | マツモト | 10,600 | 0.92% | 1,719 | 1,911 | 1,719 | 1,830 | 23,500 | ▲ | 0.05% |
| 2024-04-23 | 7901 | マツモト | 9,900 | 0.86% | 1,802 | 1,802 | 1,701 | 1,725 | 12,200 | ▼ | -0.06% |
| 2024-04-25 | 7901 | マツモト | 10,800 | 0.94% | 1,798 | 1,798 | 1,665 | 1,670 | 12,100 | ▲ | 0.07% |
| 2024-04-26 | 7901 | マツモト | 10,000 | 0.87% | 1,710 | 1,710 | 1,613 | 1,666 | 10,800 | ▼ | -0.06% |
| 2024-05-09 | 7901 | マツモト | 9,000 | 0.78% | 1,740 | 1,740 | 1,669 | 1,676 | 10,600 | ▼ | -0.08% |
| 2024-05-10 | 7901 | マツモト | 9,600 | 0.83% | 1,708 | 1,708 | 1,635 | 1,642 | 6,300 | ▲ | 0.04% |
| 2024-05-13 | 7901 | マツモト | 8,400 | 0.73% | 1,640 | 1,670 | 1,610 | 1,668 | 11,400 | ▼ | -0.09% |
| 2024-05-14 | 7901 | マツモト | 9,200 | 0.80% | 1,670 | 1,682 | 1,628 | 1,651 | 5,700 | ▲ | 0.07% |
| 2024-05-15 | 7901 | マツモト | 7,100 | 0.62% | 1,651 | 1,720 | 1,639 | 1,639 | 16,000 | ▼ | -0.18% |
| 2024-05-17 | 7901 | マツモト | 8,100 | 0.70% | 1,598 | 1,617 | 1,575 | 1,577 | 7,200 | ▲ | 0.07% |
| 2024-05-22 | 7901 | マツモト | 9,400 | 0.82% | 1,643 | 2,012 | 1,640 | 2,012 | 119,300 | ▲ | 0.12% |
| 2024-05-23 | 7901 | マツモト | 13,100 | 1.14% | 2,012 | 2,012 | 1,675 | 1,680 | 114,400 | ▲ | 0.31% |
| 2024-05-27 | 7901 | マツモト | 13,800 | 1.20% | 1,624 | 1,624 | 1,583 | 1,585 | 11,800 | ▲ | 0.06% |
| 2024-05-28 | 7901 | マツモト | 12,100 | 1.05% | 1,600 | 1,765 | 1,570 | 1,609 | 37,900 | ▼ | -0.14% |
| 2024-06-10 | 7901 | マツモト | 15,000 | 1.31% | 1,548 | 1,719 | 1,548 | 1,670 | 35,000 | ▲ | 0.26% |
| 2024-06-12 | 7901 | マツモト | 17,700 | 1.54% | 1,625 | 1,640 | 1,590 | 1,631 | 7,800 | ▲ | 0.23% |
| 2024-06-14 | 7901 | マツモト | 20,000 | 1.74% | 1,600 | 1,634 | 1,581 | 1,590 | 9,100 | ▲ | 0.19% |
| 2024-06-18 | 7901 | マツモト | 20,800 | 1.81% | 1,565 | 1,587 | 1,548 | 1,552 | 5,000 | ▲ | 0.07% |
| 2024-06-20 | 7901 | マツモト | 20,500 | 1.79% | 1,572 | 1,605 | 1,560 | 1,563 | 5,200 | ▼ | -0.02% |
| 2024-06-21 | 7901 | マツモト | 20,900 | 1.82% | 1,563 | 1,570 | 1,551 | 1,556 | 2,900 | ▲ | 0.03% |
| 2024-06-26 | 7901 | マツモト | 21,900 | 1.91% | 1,600 | 1,600 | 1,565 | 1,583 | 2,500 | ▲ | 0.08% |
| 2024-07-04 | 7901 | マツモト | 23,000 | 2.01% | 1,548 | 1,566 | 1,505 | 1,512 | 9,800 | ▲ | 0.09% |
| 2024-07-04 | 7901 | マツモト | 23,000 | 2.01% | 1,548 | 1,566 | 1,505 | 1,512 | 9,800 | ▲ | 0.09% |
| 2024-07-05 | 7901 | マツモト | 22,700 | 1.98% | 1,512 | 1,513 | 1,500 | 1,500 | 7,600 | ▼ | -0.02% |
| 2024-07-08 | 7901 | マツモト | 23,200 | 2.02% | 1,500 | 1,500 | 1,470 | 1,481 | 5,300 | ▲ | 0.04% |
| 2024-07-10 | 7901 | マツモト | 24,100 | 2.10% | 1,485 | 1,485 | 1,450 | 1,453 | 4,200 | ▲ | 0.08% |
| 2024-07-16 | 7901 | マツモト | 25,200 | 2.20% | 1,537 | 1,537 | 1,490 | 1,530 | 4,100 | ▲ | 0.10% |
| 2024-07-17 | 7901 | マツモト | 25,000 | 2.18% | 1,530 | 1,543 | 1,500 | 1,525 | 2,600 | ▼ | -0.02% |
| 2024-07-22 | 7901 | マツモト | 25,300 | 2.21% | 1,471 | 1,491 | 1,426 | 1,426 | 8,500 | ▲ | 0.02% |
| 2024-07-26 | 7901 | マツモト | 26,700 | 2.33% | 1,540 | 1,670 | 1,393 | 1,436 | 190,900 | ▲ | 0.12% |
| 2024-07-29 | 7901 | マツモト | 25,700 | 2.24% | 1,448 | 1,450 | 1,385 | 1,386 | 16,100 | ▼ | -0.08% |
| 2024-08-06 | 7901 | マツモト | 24,700 | 2.15% | 881 | 940 | 800 | 837 | 32,700 | ▼ | -0.09% |
| 2024-08-07 | 7901 | マツモト | 25,800 | 2.25% | 822 | 956 | 822 | 930 | 19,500 | ▲ | 0.10% |
| 2024-08-09 | 7901 | マツモト | 24,800 | 2.16% | 940 | 995 | 933 | 962 | 7,800 | ▼ | -0.08% |
| 2024-08-13 | 7901 | マツモト | 25,500 | 2.22% | 947 | 1,032 | 947 | 1,011 | 4,300 | ▲ | 0.06% |
| 2024-08-22 | 7901 | マツモト | 26,400 | 2.30% | 1,029 | 1,062 | 1,027 | 1,062 | 3,700 | ▲ | 0.07% |
| 2024-08-23 | 7901 | マツモト | 25,800 | 2.25% | 1,060 | 1,065 | 1,035 | 1,037 | 1,600 | ▼ | -0.04% |
| 2024-09-10 | 7901 | マツモト | 26,600 | 2.32% | 1,026 | 1,032 | 1,002 | 1,032 | 1,400 | ▲ | 0.02% |
| 2024-09-11 | 7901 | マツモト | 25,800 | 2.25% | 1,032 | 1,098 | 1,018 | 1,098 | 10,700 | ▼ | -0.06% |
| 2024-09-13 | 7901 | マツモト | 26,500 | 2.31% | 1,052 | 1,083 | 1,013 | 1,034 | 5,000 | ▲ | 0.06% |
| 2024-09-17 | 7901 | マツモト | 26,200 | 2.29% | 1,004 | 1,064 | 1,004 | 1,017 | 1,300 | ▼ | -0.02% |
| 2024-10-04 | 7901 | マツモト | 26,600 | 2.32% | 997 | 1,008 | 981 | 994 | 4,700 | ▲ | 0.02% |
| 2024-10-08 | 7901 | マツモト | 26,300 | 2.29% | 985 | 985 | 976 | 976 | 2,700 | ▼ | -0.02% |
| 2024-10-11 | 7901 | マツモト | 26,600 | 2.32% | 911 | 911 | 885 | 893 | 8,800 | ▲ | 0.02% |
| 2024-10-15 | 7901 | マツモト | 25,800 | 2.25% | 885 | 900 | 885 | 898 | 2,900 | ▼ | -0.06% |
| 2024-10-25 | 7901 | マツモト | 26,400 | 2.30% | 831 | 831 | 827 | 827 | 2,100 | ▲ | 0.04% |
| 2024-11-08 | 7901 | マツモト | 28,700 | 2.50% | 1,052 | 1,076 | 1,015 | 1,015 | 16,000 | ▲ | 0.20% |
| 2024-11-11 | 7901 | マツモト | 27,700 | 2.42% | 986 | 992 | 956 | 957 | 18,500 | ▼ | -0.08% |
| 2024-11-13 | 7901 | マツモト | 27,000 | 2.36% | 951 | 975 | 918 | 931 | 6,600 | ▼ | -0.06% |
| 2024-11-14 | 7901 | マツモト | 24,100 | 2.10% | 931 | 941 | 906 | 906 | 7,300 | ▼ | -0.25% |
| 2024-11-15 | 7901 | マツモト | 24,000 | 2.09% | 900 | 900 | 870 | 881 | 7,400 | ▼ | -0.01% |
| 2024-11-19 | 7901 | マツモト | 24,100 | 2.10% | 901 | 901 | 875 | 877 | 2,100 | ▲ | 0.01% |
| 2024-11-22 | 7901 | マツモト | 25,200 | 2.20% | 900 | 906 | 885 | 901 | 3,400 | ▲ | 0.10% |
| 2024-11-27 | 7901 | マツモト | 26,600 | 2.32% | 886 | 895 | 886 | 887 | 2,200 | ▲ | 0.11% |
| 2024-12-02 | 7901 | マツモト | 27,600 | 2.41% | 896 | 896 | 875 | 878 | 2,100 | ▲ | 0.09% |
| 2024-12-05 | 7901 | マツモト | 28,600 | 2.50% | 871 | 883 | 841 | 866 | 3,000 | ▲ | 0.08% |
| 2024-12-16 | 7901 | マツモト | 29,800 | 2.60% | 883 | 883 | 840 | 845 | 5,600 | ▲ | 0.10% |
| 2024-12-19 | 7901 | マツモト | 30,900 | 2.70% | 840 | 889 | 839 | 840 | 8,300 | ▲ | 0.10% |
| 2025-01-16 | 7901 | マツモト | 32,500 | 2.84% | 883 | 885 | 853 | 883 | 4,900 | ▲ | 0.13% |
| 2025-01-29 | 7901 | マツモト | 33,900 | 2.96% | 883 | 1,031 | 883 | 936 | 175,300 | ▲ | 0.12% |
| 2025-01-30 | 7901 | マツモト | 36,800 | 3.21% | 1,025 | 1,025 | 886 | 902 | 58,400 | ▲ | 0.25% |
| 2025-01-30 | 7901 | マツモト | 36,800 | 3.21% | 1,025 | 1,025 | 886 | 902 | 58,400 | ▲ | 0.25% |
| 2025-02-13 | 7901 | マツモト | 37,900 | 3.31% | 868 | 884 | 868 | 884 | 3,700 | ▲ | 0.10% |
| 2025-02-21 | 7901 | マツモト | 37,400 | 3.26% | 865 | 875 | 855 | 875 | 2,500 | ▼ | -0.05% |
| 2024-06-21 | 7997 | くろ工 | 15,400 | 0.82% | 1,387 | 1,432 | 1,172 | 1,258 | 426,800 | ▲ | 0.82% |
| 2024-06-24 | 7997 | くろ工 | 6,800 | 0.36% | 1,174 | 1,558 | 1,160 | 1,558 | 1,816,100 | ▼ | -0.46% |
| 2024-06-25 | 7997 | くろ工 | 22,300 | 1.20% | 1,758 | 1,919 | 1,252 | 1,265 | 2,567,500 | ▲ | 0.84% |
| 2024-06-26 | 7997 | くろ工 | 20,300 | 1.09% | 1,235 | 1,240 | 1,140 | 1,147 | 368,400 | ▼ | -0.10% |
| 2024-06-27 | 7997 | くろ工 | 21,000 | 1.13% | 1,125 | 1,198 | 1,113 | 1,149 | 279,000 | ▲ | 0.03% |
| 2024-07-02 | 7997 | くろ工 | 17,300 | 0.93% | 1,132 | 1,160 | 1,092 | 1,119 | 109,800 | ▼ | -0.19% |
| 2024-07-03 | 7997 | くろ工 | 15,400 | 0.82% | 1,117 | 1,149 | 1,107 | 1,149 | 42,700 | ▼ | -0.11% |
| 2024-07-04 | 7997 | くろ工 | 12,700 | 0.68% | 1,131 | 1,158 | 1,124 | 1,145 | 36,900 | ▼ | -0.13% |
| 2024-07-04 | 7997 | くろ工 | 12,700 | 0.68% | 1,131 | 1,158 | 1,124 | 1,145 | 36,900 | ▼ | -0.13% |
| 2024-07-05 | 7997 | くろ工 | 10,200 | 0.54% | 1,151 | 1,158 | 1,134 | 1,156 | 24,400 | ▼ | -0.14% |
| 2024-07-08 | 7997 | くろ工 | 11,800 | 0.63% | 1,159 | 1,195 | 1,143 | 1,194 | 84,100 | ▲ | 0.08% |
| 2024-07-09 | 7997 | くろ工 | 15,600 | 0.84% | 1,224 | 1,251 | 1,114 | 1,118 | 253,500 | ▲ | 0.20% |
| 2024-07-10 | 7997 | くろ工 | 26,400 | 1.42% | 1,117 | 1,117 | 1,034 | 1,042 | 82,900 | ▲ | 0.57% |
| 2024-07-11 | 7997 | くろ工 | 25,200 | 1.35% | 1,037 | 1,049 | 1,022 | 1,029 | 23,100 | ▼ | -0.06% |
| 2024-07-12 | 7997 | くろ工 | 23,900 | 1.28% | 1,017 | 1,040 | 1,007 | 1,034 | 26,500 | ▼ | -0.07% |
| 2024-07-16 | 7997 | くろ工 | 24,700 | 1.33% | 1,045 | 1,141 | 1,040 | 1,140 | 161,200 | ▲ | 0.05% |
| 2024-07-17 | 7997 | くろ工 | 28,200 | 1.51% | 1,050 | 1,117 | 1,044 | 1,056 | 173,000 | ▲ | 0.17% |
| 2024-07-18 | 7997 | くろ工 | 24,000 | 1.29% | 1,026 | 1,043 | 990 | 997 | 68,900 | ▼ | -0.21% |
| 2024-07-19 | 7997 | くろ工 | 21,300 | 1.14% | 1,002 | 1,004 | 956 | 971 | 43,200 | ▼ | -0.15% |
| 2024-07-22 | 7997 | くろ工 | 20,200 | 1.08% | 971 | 971 | 942 | 954 | 31,200 | ▼ | -0.05% |
| 2024-07-23 | 7997 | くろ工 | 18,300 | 0.98% | 956 | 988 | 948 | 948 | 24,100 | ▼ | -0.10% |
| 2024-07-25 | 7997 | くろ工 | 14,600 | 0.78% | 915 | 919 | 902 | 911 | 23,700 | ▼ | -0.19% |
| 2024-07-29 | 7997 | くろ工 | 12,600 | 0.67% | 931 | 943 | 918 | 943 | 11,400 | ▼ | -0.10% |
| 2024-07-31 | 7997 | くろ工 | 9,800 | 0.52% | 927 | 960 | 915 | 926 | 16,700 | ▼ | -0.15% |
| 2024-08-01 | 7997 | くろ工 | 7,700 | 0.41% | 924 | 924 | 861 | 866 | 26,900 | ▼ | -0.11% |
| 2025-02-14 | 8011 | 三陽商 | 74,769 | 0.59% | 2,965 | 2,970 | 2,906 | 2,908 | 196,900 | ▲ | 0.18% |
| 2025-02-17 | 8011 | 三陽商 | 84,814 | 0.67% | 2,930 | 2,930 | 2,852 | 2,857 | 152,400 | ▲ | 0.08% |
| 2025-02-18 | 8011 | 三陽商 | 90,872 | 0.71% | 2,858 | 2,891 | 2,821 | 2,850 | 130,400 | ▲ | 0.03% |
| 2025-02-19 | 8011 | 三陽商 | 106,251 | 0.84% | 2,865 | 2,872 | 2,831 | 2,831 | 123,500 | ▲ | 0.13% |
| 2025-02-21 | 8011 | 三陽商 | 121,452 | 0.96% | 2,786 | 2,804 | 2,771 | 2,794 | 154,600 | ▲ | 0.12% |
| 2025-02-27 | 8011 | 三陽商 | 110,812 | 0.87% | 2,679 | 2,778 | 2,641 | 2,748 | 505,500 | ▼ | -0.08% |
| 2025-03-03 | 8011 | 三陽商 | 79,302 | 0.62% | 2,765 | 2,812 | 2,744 | 2,801 | 214,600 | ▼ | -0.25% |
| 2025-03-06 | 8011 | 三陽商 | 74,150 | 0.58% | 2,792 | 2,792 | 2,766 | 2,783 | 100,100 | ▼ | -0.04% |
| 2025-03-07 | 8011 | 三陽商 | 76,164 | 0.60% | 2,780 | 2,780 | 2,726 | 2,742 | 88,000 | ▲ | 0.02% |
| 2025-03-10 | 8011 | 三陽商 | 70,870 | 0.56% | 2,711 | 2,780 | 2,711 | 2,773 | 85,100 | ▼ | -0.03% |
| 2025-03-11 | 8011 | 三陽商 | 50,170 | 0.39% | 2,764 | 2,822 | 2,745 | 2,822 | 103,300 | ▼ | -0.17% |
| 2024-03-04 | 8051 | 山善 | 2,216,730 | 2.32% | 1,282 | 1,311 | 1,279 | 1,293 | 304,500 | ▲ | 0.11% |
| 2024-03-07 | 8051 | 山善 | 2,300,139 | 2.41% | 1,328 | 1,331 | 1,310 | 1,316 | 164,500 | ▲ | 0.09% |
| 2024-03-12 | 8051 | 山善 | 2,398,548 | 2.51% | 1,305 | 1,328 | 1,285 | 1,328 | 200,100 | ▲ | 0.09% |
| 2024-03-14 | 8051 | 山善 | 2,382,548 | 2.49% | 1,325 | 1,329 | 1,311 | 1,322 | 245,800 | ▼ | -0.01% |
| 2024-03-18 | 8051 | 山善 | 2,398,713 | 2.51% | 1,346 | 1,353 | 1,340 | 1,342 | 156,900 | ▲ | 0.01% |
| 2024-03-22 | 8051 | 山善 | 2,485,032 | 2.60% | 1,389 | 1,389 | 1,371 | 1,382 | 168,700 | ▲ | 0.09% |
| 2024-04-10 | 8051 | 山善 | 2,574,120 | 2.70% | 1,337 | 1,356 | 1,335 | 1,347 | 124,800 | ▲ | 0.10% |
| 2024-04-25 | 8051 | 山善 | 2,679,223 | 2.81% | 1,350 | 1,363 | 1,344 | 1,356 | 201,400 | ▲ | 0.10% |
| 2024-04-30 | 8051 | 山善 | 2,766,924 | 2.90% | 1,392 | 1,393 | 1,378 | 1,387 | 155,500 | ▲ | 0.08% |
| 2024-05-09 | 8051 | 山善 | 2,867,687 | 3.00% | 1,381 | 1,392 | 1,371 | 1,383 | 179,200 | ▲ | 0.10% |
| 2024-05-15 | 8051 | 山善 | 2,969,477 | 3.11% | 1,384 | 1,399 | 1,374 | 1,388 | 232,900 | ▲ | 0.10% |
| 2024-05-23 | 8051 | 山善 | 3,055,945 | 3.20% | 1,378 | 1,408 | 1,361 | 1,398 | 153,700 | ▲ | 0.09% |
| 2024-06-05 | 8051 | 山善 | 3,150,698 | 3.30% | 1,370 | 1,374 | 1,347 | 1,366 | 118,300 | ▲ | 0.09% |
| 2024-06-17 | 8051 | 山善 | 3,297,313 | 3.45% | 1,435 | 1,448 | 1,414 | 1,432 | 562,000 | ▲ | 0.15% |
| 2024-06-18 | 8051 | 山善 | 3,343,112 | 3.50% | 1,432 | 1,466 | 1,432 | 1,456 | 313,700 | ▲ | 0.04% |
| 2024-06-20 | 8051 | 山善 | 3,498,685 | 3.67% | 1,469 | 1,484 | 1,427 | 1,438 | 573,000 | ▲ | 0.16% |
| 2024-06-25 | 8051 | 山善 | 3,529,547 | 3.70% | 1,426 | 1,445 | 1,412 | 1,433 | 222,700 | ▲ | 0.03% |
| 2024-07-04 | 8051 | 山善 | 3,630,769 | 3.80% | 1,450 | 1,456 | 1,438 | 1,450 | 87,400 | ▲ | 0.09% |
| 2024-07-04 | 8051 | 山善 | 3,630,769 | 3.80% | 1,450 | 1,456 | 1,438 | 1,450 | 87,400 | ▲ | 0.09% |
| 2024-07-12 | 8051 | 山善 | 3,761,072 | 3.94% | 1,466 | 1,480 | 1,447 | 1,450 | 319,300 | ▲ | 0.14% |
| 2024-07-17 | 8051 | 山善 | 3,850,022 | 4.03% | 1,469 | 1,486 | 1,459 | 1,482 | 330,400 | ▲ | 0.09% |
| 2024-07-18 | 8051 | 山善 | 3,909,740 | 4.10% | 1,476 | 1,512 | 1,473 | 1,497 | 258,300 | ▲ | 0.06% |
| 2024-07-23 | 8051 | 山善 | 4,084,899 | 4.28% | 1,500 | 1,540 | 1,487 | 1,535 | 374,500 | ▲ | 0.18% |
| 2024-07-29 | 8051 | 山善 | 4,098,627 | 4.30% | 1,533 | 1,552 | 1,530 | 1,540 | 231,200 | ▲ | 0.01% |
| 2024-07-30 | 8051 | 山善 | 4,097,495 | 4.29% | 1,540 | 1,545 | 1,520 | 1,520 | 197,300 | ▼ | -0.00% |
| 2024-07-31 | 8051 | 山善 | 4,112,487 | 4.31% | 1,515 | 1,563 | 1,513 | 1,559 | 222,800 | ▲ | 0.01% |
| 2024-08-06 | 8051 | 山善 | 4,257,516 | 4.46% | 1,459 | 1,502 | 1,445 | 1,465 | 735,500 | ▲ | 0.15% |
| 2024-08-07 | 8051 | 山善 | 4,359,192 | 4.57% | 1,435 | 1,540 | 1,435 | 1,540 | 626,500 | ▲ | 0.11% |
| 2024-08-08 | 8051 | 山善 | 4,412,577 | 4.62% | 1,517 | 1,548 | 1,508 | 1,519 | 431,700 | ▲ | 0.04% |
| 2024-08-16 | 8051 | 山善 | 4,372,383 | 4.58% | 1,472 | 1,473 | 1,422 | 1,438 | 247,800 | ▼ | -0.04% |
| 2024-09-06 | 8051 | 山善 | 4,570,314 | 4.79% | 1,390 | 1,393 | 1,373 | 1,377 | 124,300 | ▼ | -0.04% |
| 2024-10-09 | 8051 | 山善 | 4,464,103 | 4.68% | 1,382 | 1,393 | 1,373 | 1,381 | 140,300 | ▼ | -0.11% |
| 2024-10-16 | 8051 | 山善 | 4,383,385 | 4.59% | 1,351 | 1,364 | 1,341 | 1,342 | 89,600 | ▼ | -0.08% |
| 2024-10-29 | 8051 | 山善 | 4,286,100 | 4.49% | 1,311 | 1,323 | 1,308 | 1,320 | 108,900 | ▼ | -0.09% |
| 2024-10-30 | 8051 | 山善 | 4,378,001 | 4.59% | 1,332 | 1,342 | 1,325 | 1,329 | 559,900 | ▲ | 0.09% |
| 2024-11-13 | 8051 | 山善 | 4,395,183 | 4.61% | 1,310 | 1,320 | 1,309 | 1,316 | 111,000 | ▲ | 0.02% |
| 2024-11-25 | 8051 | 山善 | 4,377,635 | 4.59% | 1,310 | 1,314 | 1,281 | 1,281 | 263,500 | ▼ | -0.02% |
| 2024-12-27 | 8051 | 山善 | 4,386,683 | 4.60% | 1,400 | 1,401 | 1,391 | 1,400 | 113,700 | ▲ | 0.00% |
| 2025-01-08 | 8051 | 山善 | 4,383,884 | 4.59% | 1,369 | 1,369 | 1,344 | 1,344 | 117,200 | ▼ | -0.00% |
| 2025-01-09 | 8051 | 山善 | 4,387,084 | 4.60% | 1,341 | 1,346 | 1,320 | 1,321 | 78,600 | ▲ | 0.00% |
| 2025-01-27 | 8051 | 山善 | 4,380,399 | 4.59% | 1,330 | 1,342 | 1,328 | 1,335 | 81,200 | ▼ | -0.00% |
| 2025-01-28 | 8051 | 山善 | 4,386,595 | 4.60% | 1,334 | 1,349 | 1,334 | 1,340 | 105,900 | ▲ | 0.00% |
| 2025-01-30 | 8051 | 山善 | 4,377,677 | 4.59% | 1,330 | 1,344 | 1,328 | 1,341 | 114,900 | ▼ | -0.00% |
| 2025-01-30 | 8051 | 山善 | 4,377,677 | 4.59% | 1,330 | 1,344 | 1,328 | 1,341 | 114,900 | ▼ | -0.00% |
| 2025-02-26 | 8051 | 山善 | 4,288,633 | 4.49% | 1,266 | 1,271 | 1,250 | 1,264 | 106,300 | ▼ | -0.09% |
| 2025-03-18 | 8051 | 山善 | 4,290,551 | 4.50% | 1,375 | 1,397 | 1,375 | 1,383 | 144,500 | ▲ | 0.00% |
| 2025-03-21 | 8051 | 山善 | 4,284,934 | 4.49% | 1,371 | 1,390 | 1,366 | 1,366 | 115,800 | ▼ | -0.00% |
| 2025-03-25 | 8051 | 山善 | 4,289,111 | 4.50% | 1,360 | 1,377 | 1,360 | 1,371 | 64,400 | ▲ | 0.00% |
| 2025-04-11 | 8051 | 山善 | 4,402,791 | 4.61% | 1,329 | 1,355 | 1,305 | 1,331 | 256,000 | ▲ | 0.11% |
| 2024-03-11 | 8086 | ニプロ | 2,535,175 | 1.47% | 1,224 | 1,227 | 1,176 | 1,188 | 659,800 | ▲ | 0.13% |
| 2024-03-28 | 8086 | ニプロ | 2,590,075 | 1.51% | 1,218 | 1,218 | 1,195 | 1,199 | 540,500 | ▲ | 0.04% |
| 2024-04-03 | 8086 | ニプロ | 2,758,375 | 1.60% | 1,258 | 1,278 | 1,251 | 1,260 | 862,000 | ▲ | 0.09% |
| 2024-04-05 | 8086 | ニプロ | 2,730,175 | 1.59% | 1,254 | 1,269 | 1,242 | 1,262 | 591,200 | ▼ | -0.01% |
| 2024-04-15 | 8086 | ニプロ | 2,776,875 | 1.61% | 1,280 | 1,303 | 1,276 | 1,295 | 978,200 | ▲ | 0.02% |
| 2024-04-22 | 8086 | ニプロ | 2,735,875 | 1.59% | 1,249 | 1,259 | 1,239 | 1,258 | 366,300 | ▼ | -0.02% |
| 2024-04-26 | 8086 | ニプロ | 2,804,175 | 1.63% | 1,245 | 1,261 | 1,231 | 1,256 | 418,200 | ▲ | 0.03% |
| 2024-05-14 | 8086 | ニプロ | 2,938,175 | 1.71% | 1,228 | 1,246 | 1,224 | 1,232 | 430,600 | ▲ | 0.08% |
| 2024-05-31 | 8086 | ニプロ | 2,909,375 | 1.69% | 1,189 | 1,216 | 1,189 | 1,216 | 583,200 | ▼ | -0.02% |
| 2024-06-04 | 8086 | ニプロ | 2,941,175 | 1.71% | 1,220 | 1,222 | 1,206 | 1,215 | 307,500 | ▲ | 0.02% |
| 2024-06-17 | 8086 | ニプロ | 3,090,375 | 1.80% | 1,240 | 1,245 | 1,209 | 1,212 | 417,100 | ▲ | 0.09% |
| 2024-06-20 | 8086 | ニプロ | 3,074,275 | 1.79% | 1,234 | 1,237 | 1,217 | 1,229 | 223,700 | ▼ | -0.01% |
| 2024-06-21 | 8086 | ニプロ | 3,086,275 | 1.80% | 1,230 | 1,237 | 1,222 | 1,227 | 405,200 | ▲ | 0.01% |
| 2024-06-24 | 8086 | ニプロ | 2,787,775 | 1.62% | 1,237 | 1,249 | 1,233 | 1,246 | 373,900 | ▼ | -0.17% |
| 2024-06-28 | 8086 | ニプロ | 2,931,375 | 1.70% | 1,256 | 1,263 | 1,249 | 1,262 | 342,000 | ▲ | 0.07% |
| 2024-07-24 | 8086 | ニプロ | 3,107,575 | 1.81% | 1,295 | 1,302 | 1,284 | 1,291 | 502,600 | ▲ | 0.11% |
| 2024-07-29 | 8086 | ニプロ | 3,072,575 | 1.79% | 1,317 | 1,347 | 1,312 | 1,343 | 688,000 | ▼ | -0.02% |
| 2024-07-30 | 8086 | ニプロ | 3,228,275 | 1.88% | 1,344 | 1,345 | 1,327 | 1,333 | 595,000 | ▲ | 0.08% |
| 2024-08-02 | 8086 | ニプロ | 3,324,175 | 1.93% | 1,261 | 1,271 | 1,252 | 1,261 | 983,700 | ▲ | 0.05% |
| 2024-08-06 | 8086 | ニプロ | 3,234,675 | 1.88% | 1,239 | 1,247 | 1,190 | 1,210 | 1,014,700 | ▼ | -0.05% |
| 2024-08-20 | 8086 | ニプロ | 3,287,575 | 1.91% | 1,280 | 1,290 | 1,268 | 1,286 | 479,400 | ▲ | 0.03% |
| 2024-09-05 | 8086 | ニプロ | 3,462,375 | 2.01% | 1,343 | 1,345 | 1,326 | 1,329 | 536,100 | ▲ | 0.09% |
| 2024-09-11 | 8086 | ニプロ | 3,658,375 | 2.13% | 1,362 | 1,363 | 1,328 | 1,339 | 511,100 | ▲ | 0.12% |
| 2024-09-19 | 8086 | ニプロ | 3,786,875 | 2.20% | 1,357 | 1,370 | 1,356 | 1,358 | 766,400 | ▲ | 0.07% |
| 2024-09-26 | 8086 | ニプロ | 407,075 | 0.23% | 1,379 | 1,396 | 1,368 | 1,396 | 1,141,000 | ▼ | -1.97% |
| 2024-10-22 | 8086 | ニプロ | 867,775 | 0.50% | 1,403 | 1,419 | 1,403 | 1,416 | 339,700 | ▲ | 0.06% |
| 2024-10-23 | 8086 | ニプロ | 846,675 | 0.49% | 1,406 | 1,416 | 1,397 | 1,404 | 288,400 | ▼ | -0.01% |
| 2024-11-14 | 8086 | ニプロ | 877,475 | 0.51% | 1,378 | 1,384 | 1,367 | 1,374 | 264,100 | ▲ | 0.06% |
| 2024-11-15 | 8086 | ニプロ | 4,482,375 | 2.61% | 1,380 | 1,388 | 1,374 | 1,376 | 242,500 | ▲ | 2.09% |
| 2024-11-19 | 8086 | ニプロ | 4,457,675 | 2.59% | 1,387 | 1,394 | 1,380 | 1,383 | 252,200 | ▼ | -0.02% |
| 2024-11-20 | 8086 | ニプロ | 4,458,675 | 2.60% | 1,380 | 1,387 | 1,376 | 1,383 | 155,200 | ▲ | 0.01% |
| 2024-11-21 | 8086 | ニプロ | 4,426,075 | 2.58% | 1,383 | 1,390 | 1,372 | 1,388 | 257,100 | ▼ | -0.02% |
| 2024-11-22 | 8086 | ニプロ | 4,613,475 | 2.69% | 1,390 | 1,396 | 1,381 | 1,390 | 317,700 | ▲ | 0.10% |
| 2024-12-17 | 8086 | ニプロ | 4,638,920 | 2.70% | 1,450 | 1,466 | 1,447 | 1,455 | 479,100 | ▲ | 0.01% |
| 2024-12-24 | 8086 | ニプロ | 4,819,519 | 2.81% | 1,463 | 1,474 | 1,460 | 1,469 | 402,900 | ▲ | 0.10% |
| 2024-12-27 | 8086 | ニプロ | 4,983,013 | 2.90% | 1,488 | 1,494 | 1,478 | 1,494 | 469,400 | ▲ | 0.08% |
| 2025-02-04 | 8086 | ニプロ | 4,951,526 | 2.88% | 1,430 | 1,434 | 1,387 | 1,390 | 643,600 | ▼ | -0.02% |
| 2025-02-04 | 8086 | ニプロ | 4,951,526 | 2.88% | 1,430 | 1,434 | 1,387 | 1,390 | 643,600 | ▼ | -0.02% |
| 2025-02-19 | 8086 | ニプロ | 4,748,177 | 2.76% | 1,340 | 1,347 | 1,331 | 1,332 | 452,500 | ▼ | -0.12% |
| 2025-02-28 | 8086 | ニプロ | 4,627,275 | 2.69% | 1,333 | 1,337 | 1,306 | 1,308 | 458,000 | ▼ | -0.06% |
| 2025-03-03 | 8086 | ニプロ | 4,635,075 | 2.70% | 1,316 | 1,332 | 1,314 | 1,330 | 337,600 | ▲ | 0.01% |
| 2025-03-04 | 8086 | ニプロ | 4,621,575 | 2.69% | 1,342 | 1,350 | 1,330 | 1,336 | 367,500 | ▼ | -0.01% |
| 2025-03-05 | 8086 | ニプロ | 4,636,968 | 2.70% | 1,349 | 1,351 | 1,329 | 1,342 | 349,000 | ▲ | 0.01% |
| 2025-03-06 | 8086 | ニプロ | 4,618,466 | 2.69% | 1,354 | 1,355 | 1,340 | 1,341 | 267,100 | ▼ | -0.01% |
| 2025-03-11 | 8086 | ニプロ | 4,632,766 | 2.70% | 1,342 | 1,344 | 1,314 | 1,329 | 582,500 | ▲ | 0.01% |
| 2025-03-19 | 8086 | ニプロ | 4,884,566 | 2.84% | 1,342 | 1,359 | 1,339 | 1,348 | 310,500 | ▲ | 0.13% |
| 2025-04-02 | 8086 | ニプロ | 4,750,162 | 2.77% | 1,365 | 1,374 | 1,333 | 1,334 | 566,200 | ▼ | -0.06% |
| 2025-04-07 | 8086 | ニプロ | 4,319,360 | 2.51% | 1,243 | 1,295 | 1,241 | 1,263 | 1,348,000 | ▼ | -0.26% |
| 2025-04-08 | 8086 | ニプロ | 4,223,860 | 2.46% | 1,293 | 1,309 | 1,271 | 1,304 | 930,900 | ▼ | -0.04% |
| 2024-03-01 | 8129 | 東邦ＨＤ | 1,593,069 | 2.03% | 3,145 | 3,188 | 3,144 | 3,174 | 263,100 | ▲ | 0.12% |
| 2024-03-11 | 8129 | 東邦ＨＤ | 1,561,769 | 1.99% | 3,300 | 3,337 | 3,257 | 3,337 | 406,400 | ▼ | -0.03% |
| 2024-03-12 | 8129 | 東邦ＨＤ | 1,574,570 | 2.01% | 3,346 | 3,367 | 3,299 | 3,344 | 267,000 | ▲ | 0.01% |
| 2024-03-15 | 8129 | 東邦ＨＤ | 1,674,721 | 2.13% | 3,375 | 3,416 | 3,354 | 3,400 | 651,200 | ▲ | 0.12% |
| 2024-03-22 | 8129 | 東邦ＨＤ | 1,761,117 | 2.25% | 3,488 | 3,500 | 3,459 | 3,490 | 383,600 | ▲ | 0.12% |
| 2024-03-25 | 8129 | 東邦ＨＤ | 1,811,518 | 2.31% | 3,513 | 3,543 | 3,491 | 3,535 | 291,100 | ▲ | 0.06% |
| 2024-03-27 | 8129 | 東邦ＨＤ | 1,898,118 | 2.42% | 3,600 | 3,627 | 3,585 | 3,604 | 310,400 | ▲ | 0.10% |
| 2024-03-29 | 8129 | 東邦ＨＤ | 1,950,415 | 2.55% | 3,606 | 3,659 | 3,601 | 3,652 | 275,200 | ▲ | 0.12% |
| 2024-04-02 | 8129 | 東邦ＨＤ | 2,000,472 | 2.61% | 3,668 | 3,682 | 3,610 | 3,629 | 259,500 | ▲ | 0.06% |
| 2024-04-04 | 8129 | 東邦ＨＤ | 2,092,721 | 2.73% | 3,600 | 3,621 | 3,560 | 3,580 | 235,800 | ▲ | 0.12% |
| 2024-04-08 | 8129 | 東邦ＨＤ | 2,141,821 | 2.80% | 3,688 | 3,717 | 3,668 | 3,681 | 277,700 | ▲ | 0.06% |
| 2024-04-16 | 8129 | 東邦ＨＤ | 2,217,821 | 2.90% | 3,657 | 3,684 | 3,617 | 3,678 | 209,300 | ▲ | 0.10% |
| 2024-04-18 | 8129 | 東邦ＨＤ | 2,207,621 | 2.88% | 3,680 | 3,700 | 3,651 | 3,651 | 149,200 | ▼ | -0.02% |
| 2024-04-19 | 8129 | 東邦ＨＤ | 2,226,322 | 2.91% | 3,630 | 3,631 | 3,567 | 3,616 | 286,800 | ▲ | 0.03% |
| 2024-04-24 | 8129 | 東邦ＨＤ | 2,295,621 | 3.00% | 3,719 | 3,731 | 3,674 | 3,720 | 178,800 | ▲ | 0.08% |
| 2024-04-25 | 8129 | 東邦ＨＤ | 2,420,422 | 3.16% | 3,720 | 3,770 | 3,688 | 3,724 | 238,700 | ▲ | 0.16% |
| 2024-05-02 | 8129 | 東邦ＨＤ | 2,299,523 | 3.00% | 3,932 | 4,006 | 3,905 | 4,000 | 359,000 | ▼ | -0.16% |
| 2024-05-07 | 8129 | 東邦ＨＤ | 2,270,922 | 2.97% | 3,979 | 4,002 | 3,948 | 3,960 | 178,800 | ▼ | -0.02% |
| 2024-05-08 | 8129 | 東邦ＨＤ | 2,293,524 | 3.00% | 3,974 | 4,010 | 3,949 | 3,995 | 228,000 | ▲ | 0.02% |
| 2024-05-10 | 8129 | 東邦ＨＤ | 2,440,028 | 3.19% | 4,076 | 4,220 | 3,923 | 4,060 | 650,900 | ▲ | 0.18% |
| 2024-05-13 | 8129 | 東邦ＨＤ | 2,475,228 | 3.23% | 4,028 | 4,050 | 3,928 | 3,937 | 359,500 | ▲ | 0.04% |
| 2024-05-17 | 8129 | 東邦ＨＤ | 2,421,527 | 3.16% | 3,785 | 3,815 | 3,760 | 3,779 | 211,600 | ▼ | -0.06% |
| 2024-05-30 | 8129 | 東邦ＨＤ | 2,542,725 | 3.32% | 3,786 | 3,899 | 3,781 | 3,896 | 305,000 | ▲ | 0.15% |
| 2024-06-03 | 8129 | 東邦ＨＤ | 2,598,895 | 3.40% | 3,999 | 4,077 | 3,978 | 4,062 | 287,300 | ▲ | 0.08% |
| 2024-06-04 | 8129 | 東邦ＨＤ | 2,588,594 | 3.38% | 4,044 | 4,053 | 3,995 | 4,006 | 290,200 | ▼ | -0.02% |
| 2024-06-25 | 8129 | 東邦ＨＤ | 2,211,921 | 2.89% | 3,881 | 4,177 | 3,836 | 4,169 | 1,757,500 | ▼ | -0.48% |
| 2024-06-26 | 8129 | 東邦ＨＤ | 2,229,854 | 2.91% | 4,169 | 4,285 | 4,058 | 4,075 | 950,100 | ▲ | 0.02% |
| 2024-06-27 | 8129 | 東邦ＨＤ | 1,950,251 | 2.55% | 4,054 | 4,179 | 4,044 | 4,145 | 701,600 | ▼ | -0.36% |
| 2024-06-28 | 8129 | 東邦ＨＤ | 2,014,660 | 2.63% | 4,178 | 4,230 | 4,165 | 4,204 | 380,500 | ▲ | 0.08% |
| 2024-07-03 | 8129 | 東邦ＨＤ | 2,074,036 | 2.71% | 4,360 | 4,485 | 4,360 | 4,454 | 495,700 | ▲ | 0.08% |
| 2024-07-08 | 8129 | 東邦ＨＤ | 2,061,625 | 2.69% | 4,352 | 4,408 | 4,246 | 4,313 | 585,900 | ▼ | -0.02% |
| 2024-07-09 | 8129 | 東邦ＨＤ | 2,079,324 | 2.72% | 4,336 | 4,446 | 4,336 | 4,395 | 856,200 | ▲ | 0.03% |
| 2024-07-18 | 8129 | 東邦ＨＤ | 2,151,828 | 2.81% | 4,354 | 4,518 | 4,354 | 4,443 | 668,700 | ▲ | 0.08% |
| 2024-07-19 | 8129 | 東邦ＨＤ | 2,293,130 | 3.00% | 4,420 | 4,463 | 4,399 | 4,423 | 365,200 | ▲ | 0.18% |
| 2024-07-22 | 8129 | 東邦ＨＤ | 2,408,929 | 3.15% | 4,428 | 4,495 | 4,419 | 4,439 | 291,100 | ▲ | 0.14% |
| 2024-07-23 | 8129 | 東邦ＨＤ | 2,485,529 | 3.25% | 4,420 | 4,486 | 4,411 | 4,472 | 241,800 | ▲ | 0.10% |
| 2024-07-24 | 8129 | 東邦ＨＤ | 2,656,433 | 3.47% | 4,490 | 4,553 | 4,443 | 4,458 | 512,300 | ▲ | 0.22% |
| 2024-07-25 | 8129 | 東邦ＨＤ | 2,729,830 | 3.57% | 4,400 | 4,468 | 4,392 | 4,437 | 232,400 | ▲ | 0.09% |
| 2024-07-26 | 8129 | 東邦ＨＤ | 2,928,860 | 3.83% | 4,383 | 4,411 | 4,293 | 4,332 | 474,900 | ▲ | 0.26% |
| 2024-07-29 | 8129 | 東邦ＨＤ | 3,029,359 | 3.96% | 4,350 | 4,435 | 4,339 | 4,397 | 295,600 | ▲ | 0.12% |
| 2024-07-30 | 8129 | 東邦ＨＤ | 3,120,158 | 4.08% | 4,389 | 4,405 | 4,300 | 4,318 | 269,000 | ▲ | 0.12% |
| 2024-07-31 | 8129 | 東邦ＨＤ | 3,238,656 | 4.23% | 4,261 | 4,397 | 4,254 | 4,386 | 308,100 | ▲ | 0.15% |
| 2024-08-01 | 8129 | 東邦ＨＤ | 3,375,757 | 4.41% | 4,360 | 4,369 | 4,282 | 4,307 | 417,500 | ▲ | 0.17% |
| 2024-08-02 | 8129 | 東邦ＨＤ | 3,695,175 | 4.83% | 4,237 | 4,274 | 4,067 | 4,096 | 725,100 | ▲ | 0.41% |
| 2024-08-05 | 8129 | 東邦ＨＤ | 2,672,771 | 3.49% | 3,950 | 4,012 | 3,782 | 3,800 | 1,059,900 | ▼ | -1.34% |
| 2024-08-06 | 8129 | 東邦ＨＤ | 3,380,486 | 4.42% | 3,998 | 4,381 | 3,865 | 4,286 | 1,969,200 | ▲ | 0.92% |
| 2024-08-07 | 8129 | 東邦ＨＤ | 3,730,672 | 4.88% | 4,267 | 4,620 | 4,267 | 4,290 | 1,418,600 | ▲ | 0.46% |
| 2024-08-14 | 8129 | 東邦ＨＤ | 3,747,072 | 4.90% | 4,368 | 4,502 | 4,368 | 4,465 | 830,100 | ▲ | 0.02% |
| 2024-08-15 | 8129 | 東邦ＨＤ | 3,740,381 | 4.89% | 4,560 | 4,664 | 4,507 | 4,525 | 491,000 | ▼ | -0.01% |
| 2024-08-16 | 8129 | 東邦ＨＤ | 3,746,881 | 4.90% | 4,556 | 4,636 | 4,533 | 4,600 | 390,600 | ▲ | 0.01% |
| 2024-08-19 | 8129 | 東邦ＨＤ | 3,736,082 | 4.88% | 4,580 | 4,597 | 4,510 | 4,579 | 442,900 | ▼ | -0.02% |
| 2024-08-20 | 8129 | 東邦ＨＤ | 3,751,672 | 4.90% | 4,610 | 4,660 | 4,589 | 4,643 | 303,800 | ▲ | 0.02% |
| 2024-08-23 | 8129 | 東邦ＨＤ | 3,741,480 | 4.89% | 4,596 | 4,604 | 4,553 | 4,587 | 393,900 | ▼ | -0.01% |
| 2024-09-05 | 8129 | 東邦ＨＤ | 3,843,572 | 5.02% | 4,850 | 4,973 | 4,830 | 4,917 | 354,900 | ▲ | 0.10% |
| 2024-09-18 | 8129 | 東邦ＨＤ | 2,164,005 | 2.83% | 4,730 | 4,783 | 4,650 | 4,705 | 248,000 | ▼ | -1.88% |
| 2024-09-20 | 8129 | 東邦ＨＤ | 2,110,635 | 2.76% | 4,683 | 4,766 | 4,615 | 4,633 | 277,500 | ▼ | -0.07% |
| 2024-09-24 | 8129 | 東邦ＨＤ | 2,142,635 | 2.80% | 4,712 | 4,716 | 4,610 | 4,688 | 229,200 | ▲ | 0.04% |
| 2024-09-25 | 8129 | 東邦ＨＤ | 2,138,734 | 2.79% | 4,631 | 4,700 | 4,575 | 4,627 | 187,100 | ▼ | -0.00% |
| 2024-09-26 | 8129 | 東邦ＨＤ | 1,216,840 | 1.59% | 4,670 | 4,786 | 4,652 | 4,769 | 283,100 | ▼ | -1.20% |
| 2024-10-02 | 8129 | 東邦ＨＤ | 1,224,914 | 1.60% | 4,638 | 4,695 | 4,605 | 4,624 | 231,700 | ▲ | 0.01% |
| 2024-10-03 | 8129 | 東邦ＨＤ | 1,217,524 | 1.59% | 4,694 | 4,745 | 4,618 | 4,679 | 308,700 | ▼ | -0.01% |
| 2024-10-08 | 8129 | 東邦ＨＤ | 1,235,351 | 1.61% | 4,789 | 5,008 | 4,789 | 4,970 | 312,200 | ▲ | 0.02% |
| 2025-02-17 | 8129 | 東邦ＨＤ | 1,773,009 | 2.31% | 4,250 | 4,275 | 4,218 | 4,240 | 123,400 | ▲ | 0.70% |
| 2025-02-27 | 8129 | 東邦ＨＤ | 1,082,705 | 1.41% | 4,090 | 4,116 | 4,054 | 4,116 | 156,400 | ▼ | -0.90% |
| 2025-03-05 | 8129 | 東邦ＨＤ | 479,569 | 0.62% | 4,251 | 4,300 | 4,240 | 4,247 | 177,700 | ▼ | -0.78% |
| 2025-03-06 | 8129 | 東邦ＨＤ | 1,620,412 | 2.12% | 4,263 | 4,289 | 4,242 | 4,269 | 106,800 | ▲ | 1.50% |
| 2025-03-31 | 8129 | 東邦ＨＤ | 1,645,007 | 2.25% | 4,480 | 4,483 | 4,385 | 4,460 | 224,400 | ▲ | 0.12% |
| 2025-04-07 | 8129 | 東邦ＨＤ | 1,606,480 | 2.19% | 4,184 | 4,312 | 4,148 | 4,189 | 357,500 | ▼ | -0.06% |
| 2025-04-08 | 8129 | 東邦ＨＤ | 1,611,282 | 2.20% | 4,259 | 4,321 | 4,188 | 4,307 | 246,100 | ▲ | 0.01% |
| 2024-09-18 | 8136 | サンリオ | 1,318,199 | 0.51% | 3,760 | 3,831 | 3,724 | 3,815 | 1,626,300 | ▲ | 0.10% |
| 2024-09-19 | 8136 | サンリオ | 1,132,336 | 0.44% | 3,927 | 4,147 | 3,885 | 4,086 | 3,679,100 | ▼ | -0.07% |
| 2024-10-02 | 8136 | サンリオ | 1,466,524 | 0.57% | 4,090 | 4,113 | 3,921 | 3,930 | 2,076,200 | ▲ | 0.12% |
| 2024-10-07 | 8136 | サンリオ | 1,227,397 | 0.48% | 4,111 | 4,280 | 4,105 | 4,240 | 2,179,300 | ▼ | -0.08% |
| 2024-10-08 | 8136 | サンリオ | 1,409,565 | 0.55% | 4,190 | 4,258 | 4,183 | 4,236 | 1,094,100 | ▲ | 0.07% |
| 2024-10-24 | 8136 | サンリオ | 1,556,256 | 0.60% | 3,952 | 4,045 | 3,919 | 3,989 | 1,146,700 | ▲ | 0.04% |
| 2024-10-25 | 8136 | サンリオ | 1,951,306 | 0.76% | 3,985 | 4,040 | 3,955 | 3,998 | 1,119,800 | ▲ | 0.16% |
| 2024-11-01 | 8136 | サンリオ | 2,046,064 | 0.80% | 4,090 | 4,156 | 4,007 | 4,032 | 2,142,900 | ▲ | 0.04% |
| 2024-11-05 | 8136 | サンリオ | 1,544,902 | 0.60% | 4,172 | 4,659 | 4,162 | 4,549 | 13,715,300 | ▼ | -0.20% |
| 2024-11-15 | 8136 | サンリオ | 1,874,589 | 0.73% | 4,815 | 4,832 | 4,656 | 4,663 | 2,291,500 | ▲ | 0.13% |
| 2024-11-18 | 8136 | サンリオ | 1,712,576 | 0.67% | 4,615 | 4,669 | 4,570 | 4,650 | 1,032,800 | ▼ | -0.05% |
| 2024-11-25 | 8136 | サンリオ | 1,815,090 | 0.71% | 4,934 | 5,074 | 4,922 | 5,030 | 3,187,100 | ▲ | 0.03% |
| 2024-11-27 | 8136 | サンリオ | 1,622,570 | 0.63% | 4,600 | 4,606 | 4,302 | 4,416 | 16,536,600 | ▼ | -0.07% |
| 2024-11-28 | 8136 | サンリオ | 1,478,950 | 0.57% | 4,417 | 4,804 | 4,416 | 4,646 | 15,761,700 | ▼ | -0.06% |
| 2024-11-29 | 8136 | サンリオ | 1,692,447 | 0.66% | 4,681 | 4,978 | 4,633 | 4,938 | 18,578,800 | ▲ | 0.09% |
| 2024-12-06 | 8136 | サンリオ | 1,955,565 | 0.76% | 5,000 | 5,055 | 4,939 | 4,961 | 3,808,000 | ▲ | 0.09% |
| 2024-12-10 | 8136 | サンリオ | 1,523,951 | 0.59% | 4,728 | 4,835 | 4,665 | 4,681 | 10,011,800 | ▼ | -0.17% |
| 2024-12-13 | 8136 | サンリオ | 1,543,974 | 0.60% | 4,531 | 4,589 | 4,421 | 4,546 | 7,277,800 | ▲ | 0.01% |
| 2024-12-17 | 8136 | サンリオ | 1,821,297 | 0.71% | 4,463 | 4,726 | 4,459 | 4,646 | 24,288,400 | ▲ | 0.10% |
| 2024-12-19 | 8136 | サンリオ | 1,422,475 | 0.55% | 4,931 | 5,185 | 4,900 | 5,180 | 11,481,900 | ▼ | -0.15% |
| 2024-12-26 | 8136 | サンリオ | 1,101,310 | 0.43% | 5,378 | 5,534 | 5,353 | 5,499 | 8,031,200 | ▼ | -0.12% |
| 2025-01-20 | 8136 | サンリオ | 1,794,992 | 0.70% | 5,132 | 5,135 | 4,965 | 5,043 | 3,090,200 | ▲ | 0.29% |
| 2025-01-22 | 8136 | サンリオ | 1,710,242 | 0.66% | 5,064 | 5,221 | 4,986 | 5,201 | 3,686,900 | ▼ | -0.03% |
| 2025-01-23 | 8136 | サンリオ | 1,463,202 | 0.57% | 5,420 | 5,635 | 5,379 | 5,509 | 8,418,900 | ▼ | -0.09% |
| 2025-01-24 | 8136 | サンリオ | 1,553,058 | 0.60% | 5,531 | 5,567 | 5,440 | 5,554 | 3,275,000 | ▲ | 0.03% |
| 2025-01-30 | 8136 | サンリオ | 1,296,808 | 0.50% | 5,787 | 5,913 | 5,786 | 5,880 | 3,894,900 | ▼ | -0.09% |
| 2025-01-30 | 8136 | サンリオ | 1,296,808 | 0.50% | 5,787 | 5,913 | 5,786 | 5,880 | 3,894,900 | ▼ | -0.09% |
| 2025-02-04 | 8136 | サンリオ | 1,263,976 | 0.49% | 5,735 | 5,775 | 5,676 | 5,775 | 2,388,700 | ▼ | -0.01% |
| 2025-02-04 | 8136 | サンリオ | 1,263,976 | 0.49% | 5,735 | 5,775 | 5,676 | 5,775 | 2,388,700 | ▼ | -0.01% |
| 2025-04-04 | 8137 | サンワテク | 87,796 | 0.54% | 1,984 | 1,995 | 1,905 | 1,946 | 173,600 | ▲ | 0.12% |
| 2025-04-07 | 8137 | サンワテク | 98,227 | 0.61% | 1,799 | 1,874 | 1,765 | 1,827 | 182,000 | ▲ | 0.06% |
| 2025-04-10 | 8137 | サンワテク | 95,430 | 0.59% | 2,000 | 2,000 | 1,951 | 1,972 | 63,100 | ▼ | -0.02% |
| 2025-04-11 | 8137 | サンワテク | 100,428 | 0.62% | 1,920 | 1,983 | 1,904 | 1,967 | 48,600 | ▲ | 0.03% |
| 2024-05-16 | 8141 | 新光商 | 243,980 | 0.64% | 884 | 913 | 844 | 911 | 992,900 | ▲ | 0.22% |
| 2024-05-24 | 8141 | 新光商 | 225,966 | 0.59% | 961 | 965 | 953 | 957 | 139,100 | ▼ | -0.05% |
| 2024-05-29 | 8141 | 新光商 | 234,969 | 0.61% | 951 | 951 | 915 | 934 | 190,800 | ▲ | 0.02% |
| 2024-06-11 | 8141 | 新光商 | 226,053 | 0.59% | 950 | 950 | 933 | 938 | 120,800 | ▼ | -0.02% |
| 2024-06-12 | 8141 | 新光商 | 228,871 | 0.60% | 935 | 940 | 932 | 940 | 78,600 | ▲ | 0.01% |
| 2024-06-14 | 8141 | 新光商 | 189,269 | 0.49% | 940 | 974 | 940 | 966 | 209,100 | ▼ | -0.10% |
| 2024-06-17 | 8141 | 新光商 | 196,789 | 0.51% | 955 | 958 | 935 | 955 | 113,500 | ▲ | 0.02% |
| 2024-06-18 | 8141 | 新光商 | 180,165 | 0.47% | 946 | 970 | 946 | 958 | 87,600 | ▼ | -0.04% |
| 2024-03-01 | 8143 | ラピーヌ | 22,900 | 0.89% | 274 | 281 | 271 | 275 | 12,700 | ▼ | -0.08% |
| 2024-03-11 | 8143 | ラピーヌ | 20,300 | 0.79% | 273 | 284 | 272 | 281 | 12,600 | ▼ | -0.09% |
| 2024-03-25 | 8143 | ラピーヌ | 17,700 | 0.68% | 296 | 296 | 290 | 290 | 3,300 | ▼ | -0.10% |
| 2024-04-08 | 8143 | ラピーヌ | 15,300 | 0.59% | 290 | 292 | 288 | 292 | 1,700 | ▼ | -0.09% |
| 2024-05-23 | 8143 | ラピーヌ | 12,800 | 0.49% | 275 | 275 | 271 | 271 | 800 | ▼ | -0.09% |
| 2025-03-28 | 8143 | ラピーヌ | 14,700 | 0.57% | 218 | 225 | 218 | 220 | 20,600 | ▲ | 0.16% |
| 2025-04-07 | 8143 | ラピーヌ | 12,700 | 0.49% | 190 | 190 | 180 | 183 | 17,600 | ▼ | -0.07% |
| 2025-04-08 | 8143 | ラピーヌ | 16,600 | 0.64% | 190 | 233 | 187 | 193 | 268,600 | ▲ | 0.15% |
| 2025-04-10 | 8143 | ラピーヌ | 24,300 | 0.94% | 199 | 203 | 194 | 197 | 62,500 | ▲ | 0.29% |
| 2025-04-11 | 8143 | ラピーヌ | 26,300 | 1.02% | 197 | 203 | 192 | 196 | 39,700 | ▲ | 0.08% |
| 2025-04-14 | 8143 | ラピーヌ | 21,300 | 0.82% | 199 | 237 | 198 | 203 | 862,700 | ▼ | -0.20% |
| 2025-04-15 | 8143 | ラピーヌ | 34,000 | 1.32% | 210 | 282 | 208 | 282 | 1,628,100 | ▲ | 0.50% |
| 2025-04-16 | 8143 | ラピーヌ | 36,000 | 1.40% | 292 | 361 | 255 | 287 | 804,000 | ▲ | 0.07% |
| 2024-04-15 | 8226 | 理経 | 84,800 | 0.54% | 284 | 293 | 277 | 279 | 910,200 | ▲ | 0.46% |
| 2024-04-16 | 8226 | 理経 | 49,500 | 0.31% | 276 | 287 | 273 | 273 | 538,100 | ▼ | -0.23% |
| 2024-05-13 | 8226 | 理経 | 91,300 | 0.58% | 270 | 275 | 267 | 268 | 513,800 | ▲ | 0.26% |
| 2024-05-14 | 8226 | 理経 | 28,400 | 0.18% | 278 | 289 | 274 | 289 | 1,362,700 | ▼ | -0.40% |
| 2024-08-13 | 8226 | 理経 | 89,600 | 0.57% | 265 | 310 | 265 | 296 | 3,090,200 | ▲ | 0.38% |
| 2024-08-14 | 8226 | 理経 | 62,300 | 0.40% | 291 | 298 | 285 | 290 | 637,400 | ▼ | -0.16% |
| 2025-04-16 | 8226 | 理経 | 78,200 | 0.50% | 336 | 337 | 327 | 332 | 311,800 | ▲ | 0.06% |
| 2024-03-04 | 8233 | 高島屋 | 1,170,086 | 0.65% | 2,243 | 2,287 | 2,234 | 2,275 | 1,734,400 | ▼ | -0.04% |
| 2024-03-07 | 8233 | 高島屋 | 1,062,559 | 0.59% | 2,285 | 2,291 | 2,252 | 2,270 | 713,800 | ▼ | -0.06% |
| 2024-03-13 | 8233 | 高島屋 | 744,059 | 0.41% | 2,194 | 2,230 | 2,164 | 2,189 | 1,105,600 | ▼ | -0.18% |
| 2024-04-16 | 8233 | 高島屋 | 1,368,612 | 0.76% | 2,321 | 2,340 | 2,257 | 2,257 | 2,981,800 | ▲ | 0.35% |
| 2024-04-17 | 8233 | 高島屋 | 1,452,639 | 0.81% | 2,286 | 2,296 | 2,224 | 2,229 | 1,841,500 | ▲ | 0.05% |
| 2024-04-25 | 8233 | 高島屋 | 1,401,702 | 0.78% | 2,245 | 2,249 | 2,188 | 2,188 | 1,381,200 | ▼ | -0.03% |
| 2024-04-26 | 8233 | 高島屋 | 1,526,646 | 0.93% | 2,194 | 2,218 | 2,167 | 2,218 | 1,593,500 | ▲ | 0.15% |
| 2024-04-30 | 8233 | 高島屋 | 1,413,486 | 0.86% | 2,236 | 2,255 | 2,217 | 2,235 | 1,345,100 | ▼ | -0.07% |
| 2024-05-08 | 8233 | 高島屋 | 1,516,766 | 0.92% | 2,326 | 2,335 | 2,308 | 2,319 | 1,204,900 | ▲ | 0.06% |
| 2024-05-15 | 8233 | 高島屋 | 1,184,569 | 0.72% | 2,360 | 2,372 | 2,325 | 2,330 | 1,574,400 | ▼ | -0.20% |
| 2024-05-17 | 8233 | 高島屋 | 948,582 | 0.57% | 2,295 | 2,390 | 2,291 | 2,380 | 1,557,100 | ▼ | -0.15% |
| 2024-05-20 | 8233 | 高島屋 | 986,178 | 0.60% | 2,380 | 2,405 | 2,372 | 2,403 | 1,136,100 | ▲ | 0.03% |
| 2024-05-21 | 8233 | 高島屋 | 446,523 | 0.27% | 2,401 | 2,445 | 2,395 | 2,443 | 1,356,600 | ▼ | -0.32% |
| 2024-07-26 | 8233 | 高島屋 | 1,121,196 | 0.68% | 2,750 | 2,778 | 2,728 | 2,737 | 1,454,400 | ▲ | 0.22% |
| 2024-07-29 | 8233 | 高島屋 | 886,300 | 0.54% | 2,774 | 2,825 | 2,760 | 2,799 | 1,034,400 | ▼ | -0.14% |
| 2024-07-30 | 8233 | 高島屋 | 995,195 | 0.60% | 2,810 | 2,814 | 2,772 | 2,804 | 825,300 | ▲ | 0.05% |
| 2024-08-01 | 8233 | 高島屋 | 476,874 | 0.29% | 2,747 | 2,747 | 2,519 | 2,577 | 4,693,100 | ▼ | -0.31% |
| 2024-08-05 | 8233 | 高島屋 | 1,044,254 | 0.63% | 2,330 | 2,338 | 2,035 | 2,053 | 6,176,900 | ▲ | 0.19% |
| 2024-08-06 | 8233 | 高島屋 | 968,998 | 0.59% | 2,276 | 2,361 | 2,217 | 2,279 | 3,662,700 | ▼ | -0.04% |
| 2024-08-07 | 8233 | 高島屋 | 1,167,683 | 0.71% | 2,250 | 2,401 | 2,241 | 2,325 | 2,800,300 | ▲ | 0.12% |
| 2024-08-09 | 8233 | 高島屋 | 1,384,394 | 0.84% | 2,294 | 2,309 | 2,215 | 2,247 | 2,671,700 | ▲ | 0.13% |
| 2024-08-13 | 8233 | 高島屋 | 1,151,045 | 0.70% | 2,269 | 2,287 | 2,235 | 2,258 | 2,294,000 | ▼ | -0.14% |
| 2024-08-15 | 8233 | 高島屋 | 1,102,339 | 0.67% | 2,260 | 2,354 | 2,256 | 2,329 | 1,815,300 | ▼ | -0.02% |
| 2024-08-21 | 8233 | 高島屋 | 1,164,871 | 0.71% | 2,350 | 2,360 | 2,331 | 2,360 | 1,275,600 | ▲ | 0.03% |
| 2024-09-02 | 8233 | 高島屋 | 3,014,205 | 0.91% | 1,140 | 1,162 | 1,136 | 1,147 | 3,130,300 | ▲ | 0.09% |
| 2024-09-13 | 8233 | 高島屋 | 2,986,643 | 0.91% | 1,102 | 1,125 | 1,097 | 1,121 | 2,629,900 | ▲ | 0.02% |
| 2024-09-25 | 8233 | 高島屋 | 2,933,661 | 0.89% | 1,162 | 1,167 | 1,149 | 1,152 | 4,851,500 | ▼ | -0.02% |
| 2024-09-27 | 8233 | 高島屋 | 3,020,121 | 0.92% | 1,193 | 1,220 | 1,185 | 1,216 | 3,701,400 | ▲ | 0.03% |
| 2024-10-02 | 8233 | 高島屋 | 2,895,951 | 0.88% | 1,150 | 1,163 | 1,145 | 1,151 | 2,561,600 | ▼ | -0.04% |
| 2024-10-03 | 8233 | 高島屋 | 2,950,094 | 0.90% | 1,180 | 1,180 | 1,159 | 1,170 | 3,114,300 | ▲ | 0.02% |
| 2024-10-08 | 8233 | 高島屋 | 3,624,466 | 1.10% | 1,217 | 1,220 | 1,197 | 1,200 | 2,735,900 | ▲ | 0.20% |
| 2024-10-09 | 8233 | 高島屋 | 2,801,678 | 0.85% | 1,225 | 1,230 | 1,201 | 1,211 | 2,870,700 | ▼ | -0.25% |
| 2024-10-15 | 8233 | 高島屋 | 3,088,285 | 0.94% | 1,235 | 1,264 | 1,227 | 1,260 | 6,113,900 | ▲ | 0.08% |
| 2024-10-16 | 8233 | 高島屋 | 3,408,840 | 1.04% | 1,225 | 1,245 | 1,203 | 1,242 | 6,786,400 | ▲ | 0.10% |
| 2024-10-25 | 8233 | 高島屋 | 4,802,157 | 1.46% | 1,187 | 1,198 | 1,176 | 1,180 | 1,655,600 | ▲ | 0.41% |
| 2024-11-06 | 8233 | 高島屋 | 4,509,911 | 1.37% | 1,211 | 1,235 | 1,210 | 1,226 | 2,329,600 | ▼ | -0.08% |
| 2024-11-08 | 8233 | 高島屋 | 4,754,882 | 1.45% | 1,268 | 1,268 | 1,233 | 1,238 | 2,583,700 | ▲ | 0.07% |
| 2024-11-11 | 8233 | 高島屋 | 5,028,311 | 1.53% | 1,238 | 1,239 | 1,211 | 1,218 | 1,765,300 | ▲ | 0.08% |
| 2024-11-12 | 8233 | 高島屋 | 5,280,889 | 1.61% | 1,224 | 1,232 | 1,206 | 1,220 | 1,852,000 | ▲ | 0.08% |
| 2024-11-18 | 8233 | 高島屋 | 5,694,075 | 1.73% | 1,202 | 1,219 | 1,202 | 1,215 | 1,596,200 | ▲ | 0.11% |
| 2024-11-26 | 8233 | 高島屋 | 5,524,434 | 1.68% | 1,208 | 1,210 | 1,194 | 1,206 | 1,089,600 | ▼ | -0.05% |
| 2024-11-27 | 8233 | 高島屋 | 5,814,531 | 1.77% | 1,198 | 1,204 | 1,167 | 1,182 | 2,317,200 | ▲ | 0.09% |
| 2024-12-02 | 8233 | 高島屋 | 5,967,168 | 1.82% | 1,195 | 1,218 | 1,194 | 1,218 | 1,445,700 | ▲ | 0.05% |
| 2024-12-04 | 8233 | 高島屋 | 5,886,500 | 1.79% | 1,224 | 1,260 | 1,223 | 1,252 | 2,717,500 | ▼ | -0.03% |
| 2024-12-05 | 8233 | 高島屋 | 5,919,493 | 1.80% | 1,260 | 1,268 | 1,240 | 1,243 | 1,606,600 | ▲ | 0.01% |
| 2024-12-17 | 8233 | 高島屋 | 6,230,577 | 1.90% | 1,256 | 1,268 | 1,249 | 1,261 | 2,022,100 | ▲ | 0.09% |
| 2024-12-19 | 8233 | 高島屋 | 6,212,386 | 1.89% | 1,235 | 1,253 | 1,232 | 1,249 | 1,262,200 | ▼ | -0.01% |
| 2024-12-24 | 8233 | 高島屋 | 6,509,400 | 1.98% | 1,274 | 1,295 | 1,209 | 1,220 | 5,432,700 | ▲ | 0.09% |
| 2024-12-25 | 8233 | 高島屋 | 6,195,842 | 1.89% | 1,223 | 1,253 | 1,205 | 1,232 | 4,123,600 | ▼ | -0.09% |
| 2025-01-09 | 8233 | 高島屋 | 5,862,170 | 1.78% | 1,228 | 1,240 | 1,222 | 1,237 | 1,887,500 | ▼ | -0.10% |
| 2025-01-15 | 8233 | 高島屋 | 5,425,507 | 1.65% | 1,230 | 1,239 | 1,223 | 1,230 | 1,730,900 | ▼ | -0.13% |
| 2025-01-21 | 8233 | 高島屋 | 5,199,215 | 1.58% | 1,243 | 1,247 | 1,230 | 1,247 | 1,150,200 | ▼ | -0.06% |
| 2025-01-27 | 8233 | 高島屋 | 4,830,189 | 1.47% | 1,245 | 1,270 | 1,241 | 1,257 | 2,857,700 | ▼ | -0.11% |
| 2025-01-30 | 8233 | 高島屋 | 4,391,111 | 1.34% | 1,304 | 1,328 | 1,296 | 1,327 | 2,505,400 | ▼ | -0.12% |
| 2025-01-30 | 8233 | 高島屋 | 4,391,111 | 1.34% | 1,304 | 1,328 | 1,296 | 1,327 | 2,505,400 | ▼ | -0.12% |
| 2025-01-31 | 8233 | 高島屋 | 4,158,750 | 1.26% | 1,320 | 1,326 | 1,315 | 1,321 | 1,814,000 | ▼ | -0.08% |
| 2025-01-31 | 8233 | 高島屋 | 4,158,750 | 1.26% | 1,320 | 1,326 | 1,315 | 1,321 | 1,814,000 | ▼ | -0.08% |
| 2025-02-03 | 8233 | 高島屋 | 4,309,209 | 1.31% | 1,300 | 1,333 | 1,284 | 1,324 | 2,439,400 | ▲ | 0.05% |
| 2025-02-03 | 8233 | 高島屋 | 4,309,209 | 1.31% | 1,300 | 1,333 | 1,284 | 1,324 | 2,439,400 | ▲ | 0.05% |
| 2025-02-05 | 8233 | 高島屋 | 4,164,990 | 1.27% | 1,312 | 1,315 | 1,263 | 1,264 | 3,092,000 | ▼ | -0.04% |
| 2025-02-05 | 8233 | 高島屋 | 4,164,990 | 1.27% | 1,312 | 1,315 | 1,263 | 1,264 | 3,092,000 | ▼ | -0.04% |
| 2025-02-17 | 8233 | 高島屋 | 6,691,112 | 2.04% | 1,273 | 1,281 | 1,263 | 1,266 | 1,172,400 | ▲ | 0.77% |
| 2025-02-20 | 8233 | 高島屋 | 6,236,276 | 1.90% | 1,255 | 1,258 | 1,234 | 1,240 | 1,902,800 | ▼ | -0.14% |
| 2025-02-26 | 8233 | 高島屋 | 6,062,599 | 1.85% | 1,240 | 1,244 | 1,227 | 1,242 | 2,349,600 | ▼ | -0.04% |
| 2025-03-06 | 8233 | 高島屋 | 8,074,268 | 2.55% | 1,222 | 1,239 | 1,221 | 1,237 | 1,173,100 | ▲ | 0.69% |
| 2025-03-11 | 8233 | 高島屋 | 7,809,283 | 2.47% | 1,193 | 1,199 | 1,186 | 1,199 | 1,961,400 | ▼ | -0.07% |
| 2025-03-17 | 8233 | 高島屋 | 7,937,329 | 2.51% | 1,230 | 1,236 | 1,225 | 1,226 | 1,114,100 | ▲ | 0.03% |
| 2025-04-02 | 8233 | 高島屋 | 8,224,195 | 2.60% | 1,195 | 1,196 | 1,139 | 1,139 | 4,071,100 | ▲ | 0.09% |
| 2025-04-03 | 8233 | 高島屋 | 7,707,871 | 2.44% | 1,109 | 1,130 | 1,108 | 1,119 | 3,971,200 | ▼ | -0.16% |
| 2025-04-04 | 8233 | 高島屋 | 8,424,649 | 2.66% | 1,107 | 1,114 | 1,074 | 1,089 | 4,037,300 | ▲ | 0.22% |
| 2025-04-07 | 8233 | 高島屋 | 10,410,107 | 3.29% | 1,003 | 1,057 | 999 | 1,024 | 6,004,900 | ▲ | 0.62% |
| 2024-03-04 | 8304 | あおぞら銀 | 613,893 | 0.51% | 2,615 | 2,620 | 2,506 | 2,525 | 3,866,700 | ▲ | 0.04% |
| 2024-03-05 | 8304 | あおぞら銀 | 556,202 | 0.47% | 2,555 | 2,561 | 2,477 | 2,524 | 3,654,600 | ▼ | -0.04% |
| 2024-03-13 | 8304 | あおぞら銀 | 635,472 | 0.53% | 2,539 | 2,554 | 2,461 | 2,484 | 2,109,500 | ▲ | 0.10% |
| 2024-03-18 | 8304 | あおぞら銀 | 562,136 | 0.47% | 2,498 | 2,520 | 2,472 | 2,489 | 1,772,900 | ▼ | -0.06% |
| 2024-03-25 | 8304 | あおぞら銀 | 591,698 | 0.50% | 2,498 | 2,500 | 2,471 | 2,471 | 1,235,800 | ▲ | 0.06% |
| 2024-03-27 | 8304 | あおぞら銀 | 715,507 | 0.60% | 2,446 | 2,468 | 2,424 | 2,449 | 1,375,200 | ▲ | 0.09% |
| 2024-03-28 | 8304 | あおぞら銀 | 640,395 | 0.54% | 2,434 | 2,468 | 2,416 | 2,449 | 1,327,600 | ▼ | -0.05% |
| 2024-04-02 | 8304 | あおぞら銀 | 741,044 | 0.62% | 2,445 | 2,447 | 2,386 | 2,391 | 1,280,000 | ▲ | 0.07% |
| 2024-04-04 | 8304 | あおぞら銀 | 658,416 | 0.55% | 2,412 | 2,425 | 2,402 | 2,422 | 971,000 | ▼ | -0.06% |
| 2024-04-05 | 8304 | あおぞら銀 | 760,051 | 0.64% | 2,400 | 2,454 | 2,378 | 2,454 | 1,285,700 | ▲ | 0.08% |
| 2024-04-08 | 8304 | あおぞら銀 | 694,489 | 0.58% | 2,450 | 2,467 | 2,443 | 2,464 | 935,000 | ▼ | -0.06% |
| 2024-04-10 | 8304 | あおぞら銀 | 563,577 | 0.47% | 2,469 | 2,522 | 2,465 | 2,506 | 1,031,500 | ▼ | -0.10% |
| 2024-04-11 | 8304 | あおぞら銀 | 632,008 | 0.53% | 2,479 | 2,504 | 2,462 | 2,484 | 1,245,300 | ▲ | 0.06% |
| 2024-04-25 | 8304 | あおぞら銀 | 726,325 | 0.61% | 2,490 | 2,495 | 2,448 | 2,450 | 1,137,200 | ▲ | 0.07% |
| 2024-04-26 | 8304 | あおぞら銀 | 652,351 | 0.55% | 2,450 | 2,480 | 2,449 | 2,476 | 887,300 | ▼ | -0.05% |
| 2024-05-02 | 8304 | あおぞら銀 | 574,697 | 0.48% | 2,490 | 2,542 | 2,489 | 2,535 | 2,795,600 | ▼ | -0.07% |
| 2024-05-07 | 8304 | あおぞら銀 | 632,842 | 0.53% | 2,529 | 2,534 | 2,462 | 2,480 | 1,430,400 | ▲ | 0.05% |
| 2024-05-09 | 8304 | あおぞら銀 | 780,942 | 0.66% | 2,478 | 2,495 | 2,403 | 2,409 | 1,341,000 | ▲ | 0.13% |
| 2024-05-14 | 8304 | あおぞら銀 | 524,853 | 0.44% | 2,525 | 2,564 | 2,385 | 2,402 | 4,171,400 | ▼ | -0.22% |
| 2024-05-15 | 8304 | あおぞら銀 | 608,157 | 0.51% | 2,405 | 2,418 | 2,353 | 2,358 | 2,052,400 | ▲ | 0.07% |
| 2024-05-16 | 8304 | あおぞら銀 | 504,897 | 0.42% | 2,330 | 2,379 | 2,306 | 2,369 | 1,573,400 | ▼ | -0.09% |
| 2024-05-21 | 8304 | あおぞら銀 | 591,948 | 0.50% | 2,383 | 2,386 | 2,340 | 2,340 | 886,700 | ▲ | 0.08% |
| 2024-05-22 | 8304 | あおぞら銀 | 550,106 | 0.46% | 2,342 | 2,361 | 2,334 | 2,356 | 558,000 | ▼ | -0.03% |
| 2025-02-18 | 8304 | あおぞら銀 | 1,663,577 | 1.19% | 2,246 | 2,265 | 2,237 | 2,250 | 511,100 | ▲ | 1.00% |
| 2025-02-19 | 8304 | あおぞら銀 | 1,709,164 | 1.22% | 2,238 | 2,254 | 2,219 | 2,229 | 958,100 | ▲ | 0.03% |
| 2025-02-20 | 8304 | あおぞら銀 | 1,817,858 | 1.30% | 2,229 | 2,238 | 2,187 | 2,194 | 1,174,400 | ▲ | 0.08% |
| 2025-02-26 | 8304 | あおぞら銀 | 1,769,504 | 1.26% | 2,203 | 2,216 | 2,193 | 2,216 | 856,000 | ▼ | -0.04% |
| 2025-02-28 | 8304 | あおぞら銀 | 1,500,842 | 1.07% | 2,244 | 2,255 | 2,234 | 2,245 | 1,313,000 | ▼ | -0.18% |
| 2025-03-06 | 8304 | あおぞら銀 | 1,361,868 | 0.97% | 2,169 | 2,189 | 2,158 | 2,162 | 1,063,000 | ▼ | -0.10% |
| 2025-03-10 | 8304 | あおぞら銀 | 1,084,169 | 0.77% | 2,111 | 2,117 | 2,082 | 2,109 | 1,740,600 | ▼ | -0.19% |
| 2025-03-11 | 8304 | あおぞら銀 | 732,506 | 0.52% | 2,081 | 2,165 | 2,081 | 2,163 | 2,259,200 | ▼ | -0.25% |
| 2025-03-12 | 8304 | あおぞら銀 | 1,009,881 | 0.72% | 2,161 | 2,164 | 2,125 | 2,142 | 1,224,600 | ▲ | 0.19% |
| 2025-03-13 | 8304 | あおぞら銀 | 1,153,212 | 0.82% | 2,150 | 2,166 | 2,131 | 2,161 | 1,222,000 | ▲ | 0.09% |
| 2025-03-18 | 8304 | あおぞら銀 | 1,081,358 | 0.77% | 2,152 | 2,173 | 2,151 | 2,160 | 770,500 | ▼ | -0.04% |
| 2025-03-21 | 8304 | あおぞら銀 | 866,324 | 0.61% | 2,152 | 2,182 | 2,150 | 2,170 | 1,623,300 | ▼ | -0.16% |
| 2025-03-28 | 8304 | あおぞら銀 | 696,881 | 0.49% | 2,133 | 2,139 | 2,108 | 2,113 | 1,075,400 | ▼ | -0.12% |
| 2025-04-03 | 8338 | 筑波銀 | 470,997 | 0.57% | 231 | 237 | 225 | 230 | 1,948,200 | ▲ | 0.39% |
| 2025-04-04 | 8338 | 筑波銀 | 376,289 | 0.45% | 216 | 220 | 204 | 211 | 1,933,900 | ▼ | -0.11% |
| 2025-04-09 | 8338 | 筑波銀 | 434,119 | 0.52% | 200 | 201 | 192 | 196 | 1,723,800 | ▲ | 0.18% |
| 2025-04-11 | 8338 | 筑波銀 | 539,395 | 0.65% | 203 | 209 | 199 | 208 | 994,300 | ▲ | 0.13% |
| 2025-02-18 | 8368 | 百五銀 | 1,463,445 | 0.57% | 710 | 717 | 698 | 713 | 793,300 | ▲ | 0.34% |
| 2025-02-21 | 8368 | 百五銀 | 1,166,487 | 0.45% | 704 | 715 | 698 | 715 | 532,600 | ▼ | -0.11% |
| 2025-02-18 | 8381 | 山陰合銀 | 1,262,670 | 0.80% | 1,274 | 1,285 | 1,263 | 1,280 | 292,200 | ▲ | 0.61% |
| 2025-02-19 | 8381 | 山陰合銀 | 1,246,136 | 0.79% | 1,288 | 1,306 | 1,263 | 1,263 | 374,300 | ▼ | -0.01% |
| 2025-02-20 | 8381 | 山陰合銀 | 1,274,495 | 0.81% | 1,263 | 1,276 | 1,250 | 1,259 | 306,300 | ▲ | 0.02% |
| 2025-02-28 | 8381 | 山陰合銀 | 1,230,375 | 0.78% | 1,270 | 1,274 | 1,248 | 1,252 | 336,500 | ▼ | -0.03% |
| 2025-03-10 | 8381 | 山陰合銀 | 1,092,053 | 0.69% | 1,296 | 1,296 | 1,280 | 1,282 | 286,500 | ▼ | -0.09% |
| 2025-03-12 | 8381 | 山陰合銀 | 1,103,274 | 0.70% | 1,265 | 1,278 | 1,263 | 1,263 | 454,100 | ▲ | 0.01% |
| 2025-03-24 | 8381 | 山陰合銀 | 1,086,166 | 0.69% | 1,389 | 1,389 | 1,359 | 1,368 | 238,000 | ▼ | -0.01% |
| 2025-04-01 | 8381 | 山陰合銀 | 940,992 | 0.59% | 1,324 | 1,324 | 1,279 | 1,279 | 275,000 | ▼ | -0.09% |
| 2025-04-02 | 8381 | 山陰合銀 | 949,215 | 0.60% | 1,279 | 1,281 | 1,253 | 1,261 | 253,000 | ▲ | 0.01% |
| 2025-04-09 | 8381 | 山陰合銀 | 899,030 | 0.57% | 1,051 | 1,063 | 1,023 | 1,035 | 507,200 | ▼ | -0.03% |
| 2024-03-01 | 8473 | ＳＢＩ | 7,718,325 | 2.79% | 3,996 | 4,007 | 3,967 | 3,989 | 3,082,900 | ▼ | -0.00% |
| 2024-03-04 | 8473 | ＳＢＩ | 7,874,220 | 2.85% | 3,998 | 3,998 | 3,929 | 3,940 | 2,447,300 | ▲ | 0.06% |
| 2024-03-07 | 8473 | ＳＢＩ | 5,862,482 | 2.12% | 3,990 | 4,056 | 3,963 | 3,983 | 3,225,200 | ▼ | -0.73% |
| 2024-03-11 | 8473 | ＳＢＩ | 5,051,664 | 1.83% | 3,924 | 3,926 | 3,790 | 3,828 | 3,140,900 | ▼ | -0.29% |
| 2024-03-13 | 8473 | ＳＢＩ | 4,954,237 | 1.79% | 3,870 | 3,870 | 3,772 | 3,788 | 2,264,700 | ▼ | -0.04% |
| 2024-03-14 | 8473 | ＳＢＩ | 5,023,361 | 1.82% | 3,800 | 3,841 | 3,786 | 3,840 | 1,682,100 | ▲ | 0.03% |
| 2024-03-18 | 8473 | ＳＢＩ | 0 | 0.00% | 3,890 | 3,953 | 3,874 | 3,951 | 1,789,700 | ▼ | -1.82% |
| 2024-08-01 | 8473 | ＳＢＩ | 1,521,055 | 0.50% | 3,905 | 3,918 | 3,765 | 3,807 | 2,273,900 | ▲ | 0.06% |
| 2024-08-02 | 8473 | ＳＢＩ | 1,428,948 | 0.47% | 3,700 | 3,712 | 3,464 | 3,464 | 4,516,000 | ▼ | -0.03% |
| 2024-10-25 | 8473 | ＳＢＩ | 2,042,020 | 0.67% | 3,260 | 3,268 | 3,210 | 3,238 | 884,100 | ▲ | 0.34% |
| 2024-10-31 | 8473 | ＳＢＩ | 2,145,820 | 0.70% | 3,397 | 3,415 | 3,375 | 3,399 | 1,183,400 | ▲ | 0.02% |
| 2024-11-06 | 8473 | ＳＢＩ | 2,076,930 | 0.68% | 3,452 | 3,536 | 3,448 | 3,536 | 1,736,100 | ▼ | -0.01% |
| 2024-11-12 | 8473 | ＳＢＩ | 1,771,824 | 0.58% | 3,553 | 3,605 | 3,519 | 3,526 | 1,680,800 | ▼ | -0.10% |
| 2024-11-13 | 8473 | ＳＢＩ | 1,827,959 | 0.60% | 3,525 | 3,540 | 3,484 | 3,496 | 1,447,500 | ▲ | 0.02% |
| 2024-11-14 | 8473 | ＳＢＩ | 1,778,554 | 0.58% | 3,515 | 3,542 | 3,495 | 3,495 | 1,506,300 | ▼ | -0.02% |
| 2024-11-20 | 8473 | ＳＢＩ | 1,823,393 | 0.60% | 3,569 | 3,573 | 3,532 | 3,553 | 988,700 | ▲ | 0.02% |
| 2024-11-22 | 8473 | ＳＢＩ | 1,759,135 | 0.58% | 3,526 | 3,591 | 3,511 | 3,562 | 1,720,000 | ▼ | -0.02% |
| 2024-11-26 | 8473 | ＳＢＩ | 2,024,582 | 0.66% | 3,720 | 3,725 | 3,643 | 3,679 | 2,526,600 | ▲ | 0.08% |
| 2024-12-02 | 8473 | ＳＢＩ | 2,133,189 | 0.70% | 3,834 | 3,938 | 3,827 | 3,908 | 3,471,500 | ▲ | 0.03% |
| 2024-12-03 | 8473 | ＳＢＩ | 2,085,985 | 0.68% | 3,929 | 4,015 | 3,897 | 3,991 | 3,121,200 | ▼ | -0.01% |
| 2024-12-05 | 8473 | ＳＢＩ | 2,190,105 | 0.72% | 4,025 | 4,065 | 3,987 | 4,055 | 3,437,600 | ▲ | 0.03% |
| 2024-12-11 | 8473 | ＳＢＩ | 2,106,025 | 0.69% | 3,955 | 3,997 | 3,939 | 3,994 | 1,363,800 | ▼ | -0.03% |
| 2024-12-12 | 8473 | ＳＢＩ | 2,123,600 | 0.70% | 4,074 | 4,148 | 4,074 | 4,102 | 2,772,600 | ▲ | 0.01% |
| 2024-12-18 | 8473 | ＳＢＩ | 2,086,524 | 0.68% | 4,055 | 4,076 | 4,028 | 4,056 | 1,391,800 | ▼ | -0.01% |
| 2024-12-19 | 8473 | ＳＢＩ | 2,145,312 | 0.70% | 3,932 | 4,031 | 3,925 | 4,001 | 1,239,500 | ▲ | 0.01% |
| 2024-12-20 | 8473 | ＳＢＩ | 2,093,424 | 0.69% | 4,035 | 4,036 | 3,955 | 3,958 | 1,211,800 | ▼ | -0.01% |
| 2025-01-17 | 8473 | ＳＢＩ | 1,680,777 | 0.55% | 3,946 | 4,051 | 3,932 | 4,014 | 1,863,600 | ▼ | -0.13% |
| 2025-01-31 | 8473 | ＳＢＩ | 1,858,085 | 0.61% | 4,435 | 4,537 | 4,367 | 4,503 | 2,794,800 | ▲ | 0.05% |
| 2025-01-31 | 8473 | ＳＢＩ | 1,858,085 | 0.61% | 4,435 | 4,537 | 4,367 | 4,503 | 2,794,800 | ▲ | 0.05% |
| 2025-02-03 | 8473 | ＳＢＩ | 1,745,047 | 0.57% | 4,372 | 4,418 | 4,304 | 4,341 | 3,415,100 | ▼ | -0.04% |
| 2025-02-03 | 8473 | ＳＢＩ | 1,745,047 | 0.57% | 4,372 | 4,418 | 4,304 | 4,341 | 3,415,100 | ▼ | -0.04% |
| 2025-02-05 | 8473 | ＳＢＩ | 1,219,131 | 0.40% | 4,341 | 4,351 | 4,284 | 4,315 | 1,196,500 | ▼ | -0.16% |
| 2025-02-05 | 8473 | ＳＢＩ | 1,219,131 | 0.40% | 4,341 | 4,351 | 4,284 | 4,315 | 1,196,500 | ▼ | -0.16% |
| 2025-03-04 | 8473 | ＳＢＩ | 1,747,967 | 0.57% | 4,484 | 4,492 | 4,374 | 4,396 | 2,112,700 | ▲ | 0.11% |
| 2025-03-10 | 8473 | ＳＢＩ | 2,000,025 | 0.66% | 4,266 | 4,274 | 4,208 | 4,210 | 1,297,000 | ▲ | 0.09% |
| 2025-03-14 | 8473 | ＳＢＩ | 1,754,068 | 0.57% | 4,100 | 4,196 | 4,100 | 4,181 | 1,300,500 | ▼ | -0.09% |
| 2025-03-31 | 8473 | ＳＢＩ | 1,506,748 | 0.49% | 4,000 | 4,034 | 3,942 | 3,983 | 2,574,100 | ▼ | -0.07% |
| 2025-04-01 | 8473 | ＳＢＩ | 1,518,553 | 0.50% | 4,075 | 4,077 | 3,958 | 3,960 | 1,226,100 | ▲ | 0.01% |
| 2025-04-03 | 8473 | ＳＢＩ | 1,511,816 | 0.49% | 3,769 | 3,854 | 3,749 | 3,775 | 2,542,300 | ▼ | -0.01% |
| 2025-04-04 | 8473 | ＳＢＩ | 1,623,831 | 0.53% | 3,629 | 3,657 | 3,437 | 3,554 | 4,189,300 | ▲ | 0.04% |
| 2025-04-08 | 8473 | ＳＢＩ | 1,496,775 | 0.49% | 3,406 | 3,485 | 3,383 | 3,445 | 2,748,900 | ▼ | -0.04% |
| 2025-03-31 | 8518 | アジア投資 | 113,400 | 0.50% | 284 | 298 | 281 | 288 | 297,900 | ▲ | 0.01% |
| 2025-04-02 | 8518 | アジア投資 | 110,300 | 0.49% | 286 | 293 | 275 | 281 | 601,600 | ▼ | -0.01% |
| 2025-04-03 | 8518 | アジア投資 | 127,800 | 0.57% | 273 | 280 | 266 | 275 | 407,700 | ▲ | 0.07% |
| 2025-04-04 | 8518 | アジア投資 | 19,400 | 0.08% | 271 | 273 | 195 | 210 | 3,000,000 | ▼ | -0.48% |
| 2025-04-11 | 8518 | アジア投資 | 116,500 | 0.52% | 212 | 228 | 208 | 224 | 371,100 | ▲ | 0.11% |
| 2025-04-14 | 8518 | アジア投資 | 176,900 | 0.79% | 224 | 229 | 221 | 223 | 334,400 | ▲ | 0.27% |
| 2025-02-18 | 8544 | 京葉銀 | 861,603 | 0.65% | 832 | 842 | 822 | 834 | 245,800 | ▲ | 0.65% |
| 2025-02-28 | 8544 | 京葉銀 | 776,018 | 0.59% | 828 | 830 | 818 | 824 | 364,600 | ▼ | -0.06% |
| 2025-03-11 | 8544 | 京葉銀 | 642,033 | 0.48% | 840 | 850 | 830 | 840 | 380,100 | ▼ | -0.10% |
| 2025-03-12 | 8544 | 京葉銀 | 765,837 | 0.58% | 840 | 849 | 833 | 835 | 382,800 | ▲ | 0.09% |
| 2025-03-13 | 8544 | 京葉銀 | 820,802 | 0.62% | 841 | 851 | 839 | 840 | 305,200 | ▲ | 0.04% |
| 2025-03-21 | 8544 | 京葉銀 | 784,595 | 0.59% | 880 | 917 | 878 | 913 | 585,100 | ▼ | -0.03% |
| 2025-03-25 | 8544 | 京葉銀 | 803,340 | 0.61% | 907 | 909 | 896 | 900 | 228,700 | ▲ | 0.02% |
| 2025-03-28 | 8544 | 京葉銀 | 770,189 | 0.58% | 934 | 955 | 921 | 926 | 511,700 | ▼ | -0.03% |
| 2025-03-31 | 8544 | 京葉銀 | 789,113 | 0.60% | 896 | 904 | 877 | 897 | 438,500 | ▲ | 0.02% |
| 2025-04-02 | 8544 | 京葉銀 | 771,929 | 0.58% | 897 | 897 | 876 | 886 | 303,400 | ▼ | -0.02% |
| 2025-04-07 | 8544 | 京葉銀 | 806,007 | 0.61% | 652 | 683 | 643 | 657 | 931,400 | ▲ | 0.03% |
| 2024-05-17 | 8562 | 福島銀 | 140,700 | 0.50% | 272 | 276 | 271 | 274 | 133,900 | ▲ | 0.01% |
| 2024-05-20 | 8562 | 福島銀 | 124,900 | 0.44% | 273 | 277 | 273 | 275 | 130,300 | ▼ | -0.06% |
| 2024-05-22 | 8562 | 福島銀 | 148,800 | 0.53% | 275 | 276 | 269 | 272 | 208,900 | ▲ | 0.09% |
| 2024-05-24 | 8562 | 福島銀 | 136,900 | 0.48% | 267 | 269 | 263 | 267 | 213,900 | ▼ | -0.05% |
| 2024-03-27 | 8595 | ジャフコＧ | 501,724 | 0.89% | 1,914 | 1,961 | 1,913 | 1,935 | 1,115,700 | ▲ | 0.17% |
| 2024-04-04 | 8595 | ジャフコＧ | 406,424 | 0.72% | 1,832 | 1,837 | 1,812 | 1,817 | 229,300 | ▼ | -0.17% |
| 2024-04-08 | 8595 | ジャフコＧ | 386,042 | 0.68% | 1,842 | 1,854 | 1,827 | 1,853 | 225,400 | ▼ | -0.03% |
| 2024-04-18 | 8595 | ジャフコＧ | 334,742 | 0.59% | 1,720 | 1,745 | 1,719 | 1,723 | 301,800 | ▼ | -0.09% |
| 2024-04-30 | 8595 | ジャフコＧ | 345,363 | 0.61% | 1,785 | 1,800 | 1,750 | 1,786 | 395,400 | ▲ | 0.02% |
| 2024-05-15 | 8595 | ジャフコＧ | 446,343 | 0.79% | 1,840 | 1,857 | 1,835 | 1,844 | 412,700 | ▲ | 0.18% |
| 2024-05-16 | 8595 | ジャフコＧ | 471,196 | 0.84% | 1,844 | 1,856 | 1,819 | 1,830 | 210,800 | ▲ | 0.04% |
| 2024-05-23 | 8595 | ジャフコＧ | 512,407 | 0.91% | 1,860 | 1,881 | 1,855 | 1,861 | 420,800 | ▲ | 0.07% |
| 2024-05-28 | 8595 | ジャフコＧ | 563,816 | 1.00% | 1,870 | 1,880 | 1,863 | 1,875 | 320,400 | ▲ | 0.08% |
| 2024-05-29 | 8595 | ジャフコＧ | 538,502 | 0.96% | 1,880 | 1,889 | 1,844 | 1,844 | 983,700 | ▼ | -0.04% |
| 2024-05-30 | 8595 | ジャフコＧ | 586,318 | 1.04% | 1,826 | 1,832 | 1,795 | 1,818 | 1,127,700 | ▲ | 0.08% |
| 2024-05-31 | 8595 | ジャフコＧ | 457,728 | 0.81% | 1,828 | 1,833 | 1,782 | 1,786 | 1,731,200 | ▼ | -0.23% |
| 2024-06-14 | 8595 | ジャフコＧ | 442,415 | 0.78% | 1,861 | 1,908 | 1,861 | 1,896 | 505,800 | ▼ | -0.03% |
| 2024-06-24 | 8595 | ジャフコＧ | 356,165 | 0.63% | 1,900 | 1,929 | 1,891 | 1,897 | 552,400 | ▼ | -0.15% |
| 2024-07-16 | 8595 | ジャフコＧ | 319,058 | 0.56% | 1,985 | 2,039 | 1,982 | 2,031 | 526,100 | ▼ | -0.06% |
| 2024-07-17 | 8595 | ジャフコＧ | 337,627 | 0.60% | 2,040 | 2,059 | 2,030 | 2,034 | 332,600 | ▲ | 0.03% |
| 2024-07-19 | 8595 | ジャフコＧ | 329,738 | 0.58% | 1,963 | 1,979 | 1,954 | 1,971 | 286,000 | ▼ | -0.02% |
| 2024-08-05 | 8595 | ジャフコＧ | 586,598 | 1.04% | 1,748 | 1,787 | 1,694 | 1,748 | 2,083,900 | ▲ | 0.46% |
| 2024-08-06 | 8595 | ジャフコＧ | 474,071 | 0.84% | 1,770 | 1,838 | 1,718 | 1,743 | 818,800 | ▼ | -0.20% |
| 2024-08-29 | 8595 | ジャフコＧ | 297,782 | 0.53% | 2,000 | 2,037 | 1,996 | 2,013 | 637,900 | ▼ | -0.30% |
| 2024-09-02 | 8595 | ジャフコＧ | 247,412 | 0.44% | 2,020 | 2,040 | 2,000 | 2,013 | 354,900 | ▼ | -0.09% |
| 2024-09-05 | 8595 | ジャフコＧ | 282,431 | 0.50% | 2,013 | 2,048 | 2,004 | 2,020 | 365,800 | ▲ | 0.06% |
| 2024-09-19 | 8595 | ジャフコＧ | 261,446 | 0.46% | 2,032 | 2,045 | 2,027 | 2,033 | 304,000 | ▼ | -0.03% |
| 2024-10-02 | 8595 | ジャフコＧ | 313,275 | 0.55% | 2,013 | 2,026 | 1,998 | 2,008 | 233,200 | ▲ | 0.09% |
| 2024-10-11 | 8595 | ジャフコＧ | 278,130 | 0.49% | 2,039 | 2,050 | 2,010 | 2,026 | 465,400 | ▼ | -0.06% |
| 2024-10-18 | 8595 | ジャフコＧ | 297,855 | 0.53% | 2,044 | 2,055 | 2,036 | 2,050 | 277,800 | ▲ | 0.04% |
| 2024-10-24 | 8595 | ジャフコＧ | 344,500 | 0.61% | 1,930 | 1,935 | 1,912 | 1,924 | 224,000 | ▲ | 0.07% |
| 2024-10-29 | 8595 | ジャフコＧ | 406,030 | 0.72% | 2,044 | 2,077 | 2,035 | 2,058 | 547,000 | ▲ | 0.10% |
| 2024-11-08 | 8595 | ジャフコＧ | 500,077 | 0.89% | 2,070 | 2,072 | 2,045 | 2,049 | 281,200 | ▲ | 0.17% |
| 2024-11-11 | 8595 | ジャフコＧ | 577,196 | 1.02% | 2,043 | 2,058 | 2,037 | 2,050 | 181,100 | ▲ | 0.13% |
| 2024-11-25 | 8595 | ジャフコＧ | 811,602 | 1.44% | 2,162 | 2,169 | 2,122 | 2,146 | 1,114,100 | ▲ | 0.41% |
| 2024-11-27 | 8595 | ジャフコＧ | 755,268 | 1.34% | 2,139 | 2,146 | 2,083 | 2,107 | 311,800 | ▼ | -0.09% |
| 2024-11-28 | 8595 | ジャフコＧ | 726,269 | 1.29% | 2,109 | 2,140 | 2,108 | 2,132 | 184,200 | ▼ | -0.05% |
| 2024-12-06 | 8595 | ジャフコＧ | 742,188 | 1.32% | 2,192 | 2,206 | 2,179 | 2,202 | 359,900 | ▲ | 0.03% |
| 2024-12-12 | 8595 | ジャフコＧ | 697,402 | 1.24% | 2,231 | 2,233 | 2,211 | 2,220 | 429,500 | ▼ | -0.08% |
| 2024-12-13 | 8595 | ジャフコＧ | 660,378 | 1.17% | 2,202 | 2,227 | 2,202 | 2,224 | 331,200 | ▼ | -0.07% |
| 2024-12-17 | 8595 | ジャフコＧ | 569,458 | 1.01% | 2,220 | 2,230 | 2,204 | 2,204 | 155,900 | ▼ | -0.15% |
| 2024-12-20 | 8595 | ジャフコＧ | 547,896 | 0.97% | 2,173 | 2,173 | 2,140 | 2,156 | 347,700 | ▼ | -0.04% |
| 2025-01-07 | 8595 | ジャフコＧ | 565,752 | 1.00% | 2,165 | 2,165 | 2,138 | 2,145 | 174,100 | ▲ | 0.03% |
| 2025-01-09 | 8595 | ジャフコＧ | 558,692 | 0.99% | 2,121 | 2,123 | 2,105 | 2,119 | 151,200 | ▼ | -0.01% |
| 2025-01-10 | 8595 | ジャフコＧ | 569,082 | 1.01% | 2,118 | 2,126 | 2,106 | 2,111 | 212,400 | ▲ | 0.02% |
| 2025-01-14 | 8595 | ジャフコＧ | 523,763 | 0.93% | 2,111 | 2,119 | 2,080 | 2,102 | 315,600 | ▼ | -0.07% |
| 2025-01-16 | 8595 | ジャフコＧ | 610,369 | 1.08% | 2,140 | 2,144 | 2,127 | 2,134 | 198,200 | ▲ | 0.15% |
| 2025-02-05 | 8595 | ジャフコＧ | 364,792 | 0.65% | 2,225 | 2,231 | 2,196 | 2,217 | 263,400 | ▼ | -0.43% |
| 2025-02-05 | 8595 | ジャフコＧ | 364,792 | 0.65% | 2,225 | 2,231 | 2,196 | 2,217 | 263,400 | ▼ | -0.43% |
| 2025-02-14 | 8595 | ジャフコＧ | 399,790 | 0.71% | 2,295 | 2,295 | 2,258 | 2,270 | 139,800 | ▲ | 0.05% |
| 2025-02-17 | 8595 | ジャフコＧ | 0 | 0.00% | 2,293 | 2,305 | 2,274 | 2,274 | 152,300 | ▼ | -0.71% |
| 2025-02-18 | 8609 | 岡三 | 1,579,494 | 0.68% | 624 | 629 | 621 | 625 | 229,700 | ▲ | 0.52% |
| 2025-02-28 | 8609 | 岡三 | 1,372,559 | 0.59% | 624 | 635 | 619 | 633 | 578,000 | ▼ | -0.09% |
| 2025-03-10 | 8609 | 岡三 | 1,146,162 | 0.49% | 655 | 655 | 646 | 655 | 326,000 | ▼ | -0.09% |
| 2025-03-12 | 8609 | 岡三 | 1,167,545 | 0.50% | 654 | 665 | 647 | 658 | 637,600 | ▲ | 0.01% |
| 2025-03-13 | 8609 | 岡三 | 1,122,474 | 0.48% | 659 | 669 | 655 | 667 | 562,000 | ▼ | -0.02% |
| 2025-03-12 | 8613 | 丸三 | 361,474 | 0.53% | 961 | 969 | 961 | 966 | 193,800 | ▲ | 0.08% |
| 2025-03-19 | 8613 | 丸三 | 426,732 | 0.63% | 981 | 986 | 980 | 980 | 502,500 | ▲ | 0.09% |
| 2025-03-24 | 8613 | 丸三 | 525,933 | 0.78% | 989 | 989 | 975 | 975 | 892,900 | ▲ | 0.15% |
| 2025-03-25 | 8613 | 丸三 | 544,628 | 0.80% | 978 | 982 | 975 | 975 | 594,500 | ▲ | 0.02% |
| 2025-03-27 | 8613 | 丸三 | 531,908 | 0.78% | 984 | 993 | 980 | 989 | 1,439,300 | ▼ | -0.02% |
| 2025-03-28 | 8613 | 丸三 | 600,827 | 0.89% | 947 | 952 | 935 | 935 | 1,025,500 | ▲ | 0.10% |
| 2025-04-07 | 8613 | 丸三 | 476,516 | 0.70% | 744 | 788 | 735 | 764 | 691,400 | ▼ | -0.19% |
| 2025-04-09 | 8613 | 丸三 | 565,703 | 0.83% | 808 | 809 | 784 | 796 | 532,300 | ▲ | 0.13% |
| 2025-04-11 | 8613 | 丸三 | 607,535 | 0.90% | 840 | 855 | 820 | 854 | 380,200 | ▲ | 0.07% |
| 2025-03-11 | 8614 | 東洋 | 444,124 | 0.60% | 570 | 570 | 552 | 565 | 1,521,000 | ▲ | 0.19% |
| 2025-03-12 | 8614 | 東洋 | 376,114 | 0.50% | 566 | 586 | 561 | 579 | 1,281,000 | ▼ | -0.09% |
| 2025-03-13 | 8614 | 東洋 | 482,884 | 0.65% | 580 | 583 | 568 | 568 | 1,163,400 | ▲ | 0.15% |
| 2025-03-14 | 8614 | 東洋 | 316,154 | 0.42% | 574 | 584 | 571 | 580 | 1,207,300 | ▼ | -0.23% |
| 2025-03-18 | 8614 | 東洋 | 391,635 | 0.53% | 606 | 609 | 598 | 599 | 2,578,000 | ▲ | 0.14% |
| 2025-03-19 | 8614 | 東洋 | 571,492 | 0.77% | 600 | 601 | 587 | 590 | 2,767,900 | ▲ | 0.24% |
| 2025-03-21 | 8614 | 東洋 | 456,536 | 0.61% | 593 | 597 | 590 | 592 | 2,380,800 | ▼ | -0.16% |
| 2025-03-24 | 8614 | 東洋 | 99,817 | 0.13% | 600 | 623 | 595 | 600 | 4,333,600 | ▼ | -0.48% |
| 2025-03-26 | 8614 | 東洋 | 371,152 | 0.50% | 600 | 600 | 587 | 593 | 3,670,300 | ▲ | 0.09% |
| 2025-03-27 | 8614 | 東洋 | 212,106 | 0.28% | 596 | 604 | 590 | 598 | 3,920,500 | ▼ | -0.21% |
| 2025-02-03 | 8704 | トレイダーズ | 169,575 | 0.57% | 922 | 922 | 890 | 902 | 1,119,700 | ▲ | 0.25% |
| 2025-02-03 | 8704 | トレイダーズ | 169,575 | 0.57% | 922 | 922 | 890 | 902 | 1,119,700 | ▲ | 0.25% |
| 2025-02-05 | 8704 | トレイダーズ | 119,916 | 0.40% | 903 | 917 | 883 | 912 | 1,134,000 | ▼ | -0.16% |
| 2025-02-05 | 8704 | トレイダーズ | 119,916 | 0.40% | 903 | 917 | 883 | 912 | 1,134,000 | ▼ | -0.16% |
| 2025-03-12 | 8714 | 池田泉州ＨＤ | 1,467,472 | 0.52% | 404 | 410 | 404 | 405 | 1,407,100 | ▲ | 0.11% |
| 2025-03-25 | 8714 | 池田泉州ＨＤ | 1,768,922 | 0.62% | 437 | 438 | 431 | 435 | 1,106,700 | ▲ | 0.09% |
| 2025-03-31 | 8714 | 池田泉州ＨＤ | 2,193,936 | 0.78% | 433 | 439 | 421 | 435 | 2,471,300 | ▲ | 0.16% |
| 2025-04-01 | 8714 | 池田泉州ＨＤ | 2,386,252 | 0.84% | 439 | 444 | 428 | 431 | 1,633,400 | ▲ | 0.05% |
| 2025-04-03 | 8714 | 池田泉州ＨＤ | 3,186,131 | 1.13% | 406 | 415 | 395 | 405 | 3,513,300 | ▲ | 0.28% |
| 2025-04-04 | 8714 | 池田泉州ＨＤ | 3,555,623 | 1.26% | 383 | 386 | 368 | 376 | 3,415,700 | ▲ | 0.13% |
| 2025-04-07 | 8714 | 池田泉州ＨＤ | 3,670,258 | 1.30% | 338 | 355 | 338 | 347 | 3,128,600 | ▲ | 0.04% |
| 2024-03-01 | 8746 | ＵＮＢＡＮＫ | 392,700 | 1.30% | 187 | 193 | 178 | 179 | 2,189,000 | ▼ | -0.21% |
| 2024-03-04 | 8746 | ＵＮＢＡＮＫ | 386,000 | 1.28% | 171 | 184 | 170 | 172 | 1,977,400 | ▼ | -0.02% |
| 2024-03-05 | 8746 | ＵＮＢＡＮＫ | 292,400 | 0.97% | 170 | 174 | 158 | 161 | 1,928,600 | ▼ | -0.31% |
| 2024-03-06 | 8746 | ＵＮＢＡＮＫ | 431,400 | 1.43% | 191 | 195 | 165 | 170 | 5,525,400 | ▲ | 0.46% |
| 2024-03-07 | 8746 | ＵＮＢＡＮＫ | 412,800 | 1.37% | 168 | 173 | 163 | 166 | 1,373,600 | ▼ | -0.05% |
| 2024-03-08 | 8746 | ＵＮＢＡＮＫ | 441,100 | 1.46% | 169 | 172 | 160 | 161 | 1,634,900 | ▲ | 0.08% |
| 2024-03-12 | 8746 | ＵＮＢＡＮＫ | 410,200 | 1.36% | 157 | 165 | 154 | 162 | 1,084,700 | ▼ | -0.09% |
| 2024-03-13 | 8746 | ＵＮＢＡＮＫ | 426,300 | 1.41% | 167 | 171 | 158 | 168 | 1,282,900 | ▲ | 0.04% |
| 2024-03-14 | 8746 | ＵＮＢＡＮＫ | 404,500 | 1.34% | 170 | 200 | 166 | 184 | 12,248,100 | ▼ | -0.06% |
| 2024-03-15 | 8746 | ＵＮＢＡＮＫ | 346,500 | 1.15% | 178 | 189 | 172 | 177 | 3,436,800 | ▼ | -0.19% |
| 2024-03-18 | 8746 | ＵＮＢＡＮＫ | 286,500 | 0.95% | 179 | 186 | 173 | 180 | 2,031,400 | ▼ | -0.19% |
| 2024-03-21 | 8746 | ＵＮＢＡＮＫ | 125,000 | 0.41% | 184 | 230 | 181 | 215 | 18,083,500 | ▼ | -0.54% |
| 2024-04-03 | 8746 | ＵＮＢＡＮＫ | 212,800 | 0.70% | 235 | 238 | 187 | 189 | 8,841,900 | ▲ | 0.70% |
| 2024-04-04 | 8746 | ＵＮＢＡＮＫ | 0 | 0.00% | 192 | 200 | 174 | 177 | 4,980,600 | ▼ | -0.70% |
| 2024-04-15 | 8746 | ＵＮＢＡＮＫ | 161,500 | 0.53% | 179 | 183 | 174 | 183 | 798,700 | ▲ | 0.11% |
| 2024-04-17 | 8746 | ＵＮＢＡＮＫ | 210,400 | 0.69% | 181 | 181 | 170 | 170 | 1,275,500 | ▲ | 0.15% |
| 2024-04-18 | 8746 | ＵＮＢＡＮＫ | 90,900 | 0.30% | 167 | 171 | 165 | 167 | 850,500 | ▼ | -0.38% |
| 2024-04-22 | 8746 | ＵＮＢＡＮＫ | 154,900 | 0.51% | 166 | 171 | 163 | 168 | 1,164,700 | ▲ | 0.02% |
| 2024-04-23 | 8746 | ＵＮＢＡＮＫ | 117,600 | 0.39% | 167 | 171 | 162 | 163 | 929,900 | ▼ | -0.12% |
| 2024-10-25 | 8746 | ＵＮＢＡＮＫ | 66,567 | 0.66% | 420 | 461 | 399 | 405 | 4,565,100 | ▲ | 0.37% |
| 2024-10-28 | 8746 | ＵＮＢＡＮＫ | 110,364 | 1.10% | 397 | 447 | 396 | 427 | 2,019,200 | ▲ | 0.44% |
| 2024-10-29 | 8746 | ＵＮＢＡＮＫ | 109,680 | 1.09% | 426 | 442 | 410 | 413 | 1,003,700 | ▼ | -0.01% |
| 2024-10-31 | 8746 | ＵＮＢＡＮＫ | 95,683 | 0.95% | 423 | 474 | 413 | 422 | 1,776,000 | ▼ | -0.14% |
| 2024-11-05 | 8746 | ＵＮＢＡＮＫ | 86,953 | 0.86% | 418 | 418 | 385 | 389 | 374,000 | ▼ | -0.08% |
| 2024-11-06 | 8746 | ＵＮＢＡＮＫ | 74,882 | 0.74% | 391 | 410 | 385 | 397 | 480,200 | ▼ | -0.12% |
| 2024-11-07 | 8746 | ＵＮＢＡＮＫ | 61,978 | 0.61% | 400 | 425 | 400 | 413 | 535,200 | ▼ | -0.13% |
| 2024-11-08 | 8746 | ＵＮＢＡＮＫ | 54,849 | 0.54% | 401 | 418 | 385 | 385 | 461,000 | ▼ | -0.06% |
| 2024-11-11 | 8746 | ＵＮＢＡＮＫ | 61,182 | 0.61% | 396 | 444 | 390 | 425 | 1,536,300 | ▲ | 0.06% |
| 2024-11-12 | 8746 | ＵＮＢＡＮＫ | 92,755 | 0.92% | 422 | 423 | 399 | 399 | 612,400 | ▲ | 0.31% |
| 2024-11-13 | 8746 | ＵＮＢＡＮＫ | 114,561 | 1.14% | 401 | 401 | 388 | 388 | 249,100 | ▲ | 0.21% |
| 2024-11-14 | 8746 | ＵＮＢＡＮＫ | 142,409 | 1.42% | 391 | 395 | 366 | 369 | 499,400 | ▲ | 0.28% |
| 2024-11-15 | 8746 | ＵＮＢＡＮＫ | 122,213 | 1.21% | 377 | 382 | 356 | 358 | 377,200 | ▼ | -0.20% |
| 2024-11-18 | 8746 | ＵＮＢＡＮＫ | 70,780 | 0.70% | 360 | 387 | 358 | 362 | 628,300 | ▼ | -0.51% |
| 2024-11-19 | 8746 | ＵＮＢＡＮＫ | 67,479 | 0.67% | 363 | 374 | 363 | 370 | 227,500 | ▼ | -0.02% |
| 2024-11-20 | 8746 | ＵＮＢＡＮＫ | 53,452 | 0.53% | 373 | 388 | 366 | 366 | 342,700 | ▼ | -0.14% |
| 2024-11-22 | 8746 | ＵＮＢＡＮＫ | 39,358 | 0.39% | 343 | 348 | 326 | 339 | 710,200 | ▼ | -0.14% |
| 2024-12-03 | 8746 | ＵＮＢＡＮＫ | 58,406 | 0.58% | 332 | 333 | 319 | 319 | 258,200 | ▲ | 0.17% |
| 2024-12-04 | 8746 | ＵＮＢＡＮＫ | 42,939 | 0.42% | 322 | 326 | 317 | 324 | 126,900 | ▼ | -0.15% |
| 2025-04-16 | 8746 | ＵＮＢＡＮＫ | 51,943 | 0.51% | 295 | 307 | 280 | 290 | 3,068,600 | ▲ | 0.33% |
| 2025-01-17 | 8783 | ＧＦＡ | 85,700 | 0.63% | 566 | 573 | 539 | 558 | 1,215,900 | ▲ | 0.59% |
| 2025-01-20 | 8783 | ＧＦＡ | 21,000 | 0.14% | 575 | 658 | 563 | 658 | 3,503,100 | ▼ | -0.49% |
| 2025-01-23 | 8783 | ＧＦＡ | 78,300 | 0.54% | 731 | 737 | 642 | 686 | 2,886,300 | ▲ | 0.40% |
| 2025-01-24 | 8783 | ＧＦＡ | 132,200 | 0.92% | 677 | 688 | 650 | 669 | 2,168,400 | ▲ | 0.38% |
| 2025-01-27 | 8783 | ＧＦＡ | 164,500 | 1.14% | 649 | 671 | 621 | 621 | 1,777,900 | ▲ | 0.21% |
| 2025-01-28 | 8783 | ＧＦＡ | 161,800 | 1.02% | 611 | 644 | 600 | 628 | 1,721,000 | ▼ | -0.11% |
| 2025-01-30 | 8783 | ＧＦＡ | 193,800 | 1.22% | 640 | 655 | 625 | 631 | 1,870,200 | ▲ | 0.19% |
| 2025-01-30 | 8783 | ＧＦＡ | 193,800 | 1.22% | 640 | 655 | 625 | 631 | 1,870,200 | ▲ | 0.19% |
| 2025-02-03 | 8783 | ＧＦＡ | 223,600 | 1.41% | 597 | 638 | 587 | 619 | 1,864,700 | ▲ | 0.18% |
| 2025-02-03 | 8783 | ＧＦＡ | 223,600 | 1.41% | 597 | 638 | 587 | 619 | 1,864,700 | ▲ | 0.18% |
| 2025-02-05 | 8783 | ＧＦＡ | 213,000 | 1.33% | 636 | 640 | 620 | 623 | 555,300 | ▼ | -0.07% |
| 2025-02-05 | 8783 | ＧＦＡ | 213,000 | 1.33% | 636 | 640 | 620 | 623 | 555,300 | ▼ | -0.07% |
| 2025-02-07 | 8783 | ＧＦＡ | 190,200 | 1.19% | 575 | 575 | 543 | 560 | 1,113,500 | ▼ | -0.14% |
| 2025-02-07 | 8783 | ＧＦＡ | 190,200 | 1.19% | 575 | 575 | 543 | 560 | 1,113,500 | ▼ | -0.14% |
| 2025-02-14 | 8783 | ＧＦＡ | 172,300 | 1.07% | 580 | 592 | 566 | 570 | 1,116,100 | ▼ | -0.11% |
| 2025-02-19 | 8783 | ＧＦＡ | 127,000 | 0.79% | 498 | 625 | 459 | 625 | 4,327,000 | ▼ | -0.28% |
| 2025-02-20 | 8783 | ＧＦＡ | 112,300 | 0.62% | 605 | 705 | 577 | 638 | 10,342,100 | ▼ | -0.17% |
| 2025-02-21 | 8783 | ＧＦＡ | 52,100 | 0.29% | 626 | 650 | 614 | 630 | 2,290,700 | ▼ | -0.33% |
| 2025-04-01 | 8783 | ＧＦＡ | 159,200 | 0.67% | 514 | 514 | 452 | 465 | 1,633,700 | ▲ | 0.53% |
| 2025-04-02 | 8783 | ＧＦＡ | 181,300 | 0.77% | 452 | 454 | 386 | 408 | 2,033,300 | ▲ | 0.09% |
| 2025-04-03 | 8783 | ＧＦＡ | 193,600 | 0.82% | 395 | 418 | 380 | 405 | 844,600 | ▲ | 0.04% |
| 2025-04-04 | 8783 | ＧＦＡ | 73,400 | 0.31% | 394 | 398 | 363 | 385 | 1,204,800 | ▼ | -0.51% |
| 2024-09-04 | 8918 | ランド | 9,931,456 | 0.66% | 8 | 9 | 7 | 8 | 151,454,000 | ▲ | 0.40% |
| 2024-09-10 | 8918 | ランド | 8,985,356 | 0.59% | 8 | 8 | 7 | 8 | 98,851,700 | ▼ | -0.07% |
| 2024-09-19 | 8918 | ランド | 4,228,556 | 0.28% | 8 | 9 | 7 | 8 | 134,127,000 | ▼ | -0.30% |
| 2024-03-14 | 8925 | アルデプロ | 162,300 | 0.51% | 88 | 89 | 87 | 88 | 149,600 | ▲ | 0.04% |
| 2024-03-19 | 8925 | アルデプロ | 207,300 | 0.65% | 80 | 82 | 78 | 79 | 648,500 | ▲ | 0.14% |
| 2024-03-21 | 8925 | アルデプロ | 190,400 | 0.59% | 79 | 87 | 79 | 85 | 1,255,700 | ▼ | -0.06% |
| 2024-03-22 | 8925 | アルデプロ | 219,400 | 0.69% | 83 | 83 | 79 | 79 | 732,300 | ▲ | 0.09% |
| 2024-03-25 | 8925 | アルデプロ | 318,400 | 1.00% | 51 | 69 | 51 | 67 | 8,592,700 | ▲ | 0.31% |
| 2024-03-26 | 8925 | アルデプロ | 308,500 | 0.97% | 62 | 71 | 55 | 67 | 4,925,700 | ▼ | -0.03% |
| 2024-03-27 | 8925 | アルデプロ | 339,500 | 1.06% | 65 | 84 | 65 | 76 | 4,053,200 | ▲ | 0.09% |
| 2024-03-28 | 8925 | アルデプロ | 293,400 | 0.92% | 78 | 97 | 69 | 82 | 4,377,900 | ▼ | -0.14% |
| 2024-03-29 | 8925 | アルデプロ | 237,300 | 0.74% | 82 | 112 | 82 | 112 | 6,768,600 | ▼ | -0.18% |
| 2024-04-01 | 8925 | アルデプロ | 301,700 | 0.94% | 107 | 110 | 90 | 98 | 4,797,800 | ▲ | 0.19% |
| 2024-04-03 | 8925 | アルデプロ | 251,600 | 0.79% | 91 | 113 | 90 | 103 | 3,886,000 | ▼ | -0.14% |
| 2024-04-04 | 8925 | アルデプロ | 334,200 | 1.05% | 105 | 109 | 99 | 100 | 1,409,700 | ▲ | 0.26% |
| 2024-04-05 | 8925 | アルデプロ | 308,900 | 0.97% | 95 | 101 | 93 | 96 | 889,200 | ▼ | -0.08% |
| 2024-04-09 | 8925 | アルデプロ | 281,400 | 0.88% | 92 | 97 | 91 | 94 | 531,900 | ▼ | -0.08% |
| 2024-04-10 | 8925 | アルデプロ | 136,700 | 0.43% | 92 | 93 | 86 | 91 | 1,608,700 | ▼ | -0.45% |
| 2024-03-07 | 9005 | 東急 | 3,824,218 | 0.61% | 1,923 | 1,947 | 1,920 | 1,946 | 1,685,900 | ▲ | 0.09% |
| 2024-03-27 | 9005 | 東急 | 4,408,752 | 0.70% | 1,920 | 1,936 | 1,890 | 1,903 | 5,948,600 | ▲ | 0.08% |
| 2024-03-28 | 9005 | 東急 | 4,372,750 | 0.69% | 1,890 | 1,914 | 1,832 | 1,839 | 3,774,800 | ▼ | -0.01% |
| 2024-04-09 | 9005 | 東急 | 3,742,455 | 0.59% | 1,874 | 1,883 | 1,859 | 1,871 | 1,509,900 | ▼ | -0.09% |
| 2024-04-10 | 9005 | 東急 | 3,755,784 | 0.60% | 1,871 | 1,892 | 1,867 | 1,877 | 1,283,800 | ▲ | 0.01% |
| 2024-04-11 | 9005 | 東急 | 3,742,488 | 0.59% | 1,868 | 1,875 | 1,856 | 1,873 | 1,365,900 | ▼ | -0.01% |
| 2024-04-15 | 9005 | 東急 | 3,792,055 | 0.60% | 1,878 | 1,905 | 1,877 | 1,900 | 1,391,600 | ▲ | 0.01% |
| 2024-04-16 | 9005 | 東急 | 3,731,315 | 0.59% | 1,885 | 1,894 | 1,860 | 1,893 | 1,869,000 | ▼ | -0.01% |
| 2024-04-18 | 9005 | 東急 | 3,757,382 | 0.60% | 1,890 | 1,899 | 1,877 | 1,887 | 1,306,300 | ▲ | 0.01% |
| 2024-04-22 | 9005 | 東急 | 3,728,610 | 0.59% | 1,880 | 1,912 | 1,874 | 1,907 | 1,582,800 | ▼ | -0.01% |
| 2024-04-23 | 9005 | 東急 | 3,795,493 | 0.60% | 1,899 | 1,918 | 1,889 | 1,911 | 1,156,200 | ▲ | 0.01% |
| 2024-05-20 | 9005 | 東急 | 3,666,460 | 0.58% | 1,834 | 1,856 | 1,823 | 1,832 | 1,407,800 | ▼ | -0.02% |
| 2024-05-23 | 9005 | 東急 | 3,105,144 | 0.49% | 1,875 | 1,894 | 1,853 | 1,857 | 1,687,100 | ▼ | -0.08% |
| 2024-05-24 | 9005 | 東急 | 3,263,516 | 0.52% | 1,838 | 1,856 | 1,811 | 1,827 | 2,126,900 | ▲ | 0.03% |
| 2024-06-21 | 9005 | 東急 | 2,827,728 | 0.45% | 1,767 | 1,775 | 1,750 | 1,750 | 7,405,400 | ▼ | -0.07% |
| 2024-07-04 | 9005 | 東急 | 3,161,483 | 0.50% | 1,721 | 1,736 | 1,721 | 1,727 | 1,398,600 | ▲ | 0.04% |
| 2024-07-04 | 9005 | 東急 | 3,161,483 | 0.50% | 1,721 | 1,736 | 1,721 | 1,727 | 1,398,600 | ▲ | 0.04% |
| 2024-08-07 | 9005 | 東急 | 3,103,474 | 0.49% | 1,673 | 1,735 | 1,660 | 1,705 | 2,114,400 | ▼ | -0.01% |
| 2024-08-08 | 9005 | 東急 | 3,148,626 | 0.50% | 1,681 | 1,718 | 1,671 | 1,678 | 1,975,400 | ▲ | 0.01% |
| 2024-08-19 | 9005 | 東急 | 3,095,546 | 0.49% | 1,700 | 1,716 | 1,698 | 1,706 | 1,034,600 | ▼ | -0.01% |
| 2024-08-30 | 9005 | 東急 | 3,225,847 | 0.51% | 1,763 | 1,790 | 1,758 | 1,783 | 1,981,700 | ▲ | 0.02% |
| 2024-09-13 | 9005 | 東急 | 3,923,635 | 0.62% | 1,865 | 1,866 | 1,829 | 1,839 | 2,410,300 | ▲ | 0.10% |
| 2024-10-03 | 9005 | 東急 | 4,423,999 | 0.70% | 1,843 | 1,856 | 1,837 | 1,851 | 1,074,200 | ▲ | 0.07% |
| 2024-10-15 | 9005 | 東急 | 4,236,301 | 0.67% | 1,877 | 1,889 | 1,869 | 1,876 | 1,254,300 | ▼ | -0.02% |
| 2024-10-25 | 9005 | 東急 | 4,986,418 | 0.79% | 1,845 | 1,853 | 1,833 | 1,838 | 1,422,800 | ▲ | 0.12% |
| 2024-11-15 | 9005 | 東急 | 5,098,708 | 0.81% | 1,947 | 1,948 | 1,914 | 1,915 | 1,721,300 | ▲ | 0.02% |
| 2024-11-25 | 9005 | 東急 | 6,000,307 | 0.96% | 1,883 | 1,910 | 1,838 | 1,838 | 5,628,600 | ▲ | 0.14% |
| 2024-11-28 | 9005 | 東急 | 5,566,817 | 0.89% | 1,757 | 1,770 | 1,739 | 1,741 | 2,905,900 | ▼ | -0.06% |
| 2024-11-29 | 9005 | 東急 | 5,711,981 | 0.91% | 1,748 | 1,754 | 1,738 | 1,750 | 2,415,100 | ▲ | 0.02% |
| 2025-01-06 | 9005 | 東急 | 5,576,366 | 0.89% | 1,694 | 1,713 | 1,684 | 1,688 | 2,113,700 | ▼ | -0.02% |
| 2025-01-20 | 9005 | 東急 | 4,965,666 | 0.79% | 1,679 | 1,687 | 1,672 | 1,676 | 1,289,100 | ▼ | -0.09% |
| 2025-01-21 | 9005 | 東急 | 5,035,757 | 0.80% | 1,677 | 1,688 | 1,673 | 1,674 | 1,152,900 | ▲ | 0.01% |
| 2025-02-04 | 9005 | 東急 | 5,630,064 | 0.90% | 1,765 | 1,766 | 1,739 | 1,748 | 1,538,700 | ▲ | 0.09% |
| 2025-02-04 | 9005 | 東急 | 5,630,064 | 0.90% | 1,765 | 1,766 | 1,739 | 1,748 | 1,538,700 | ▲ | 0.09% |
| 2025-02-05 | 9005 | 東急 | 5,390,394 | 0.86% | 1,748 | 1,759 | 1,728 | 1,731 | 1,348,500 | ▼ | -0.04% |
| 2025-02-05 | 9005 | 東急 | 5,390,394 | 0.86% | 1,748 | 1,759 | 1,728 | 1,731 | 1,348,500 | ▼ | -0.04% |
| 2025-03-07 | 9005 | 東急 | 4,986,207 | 0.79% | 1,720 | 1,751 | 1,720 | 1,733 | 1,457,200 | ▼ | -0.06% |
| 2025-03-14 | 9005 | 東急 | 5,000,860 | 0.80% | 1,732 | 1,754 | 1,732 | 1,745 | 1,336,600 | ▲ | 0.01% |
| 2025-04-08 | 9005 | 東急 | 4,940,297 | 0.79% | 1,700 | 1,700 | 1,670 | 1,688 | 2,145,400 | ▼ | -0.01% |
| 2024-11-08 | 9006 | 京急 | 1,403,241 | 0.50% | 1,235 | 1,264 | 1,234 | 1,262 | 1,916,100 | ▲ | 0.04% |
| 2024-11-11 | 9006 | 京急 | 1,363,522 | 0.49% | 1,234 | 1,255 | 1,217 | 1,228 | 1,934,000 | ▼ | -0.01% |
| 2024-11-12 | 9006 | 京急 | 1,381,128 | 0.50% | 1,232 | 1,237 | 1,225 | 1,237 | 904,800 | ▲ | 0.01% |
| 2024-11-25 | 9006 | 京急 | 1,008,055 | 0.36% | 1,280 | 1,419 | 1,268 | 1,355 | 9,400,400 | ▼ | -0.14% |
| 2024-03-28 | 9031 | 西鉄 | 399,917 | 0.50% | 2,488 | 2,493 | 2,446 | 2,462 | 700,900 | ▲ | 0.09% |
| 2024-04-02 | 9031 | 西鉄 | 394,200 | 0.49% | 2,513 | 2,516 | 2,446 | 2,466 | 177,400 | ▼ | -0.01% |
| 2024-08-13 | 9031 | 西鉄 | 397,604 | 0.50% | 2,281 | 2,333 | 2,281 | 2,324 | 207,600 | ▲ | 0.07% |
| 2024-08-14 | 9031 | 西鉄 | 395,014 | 0.49% | 2,335 | 2,364 | 2,326 | 2,337 | 114,100 | ▼ | -0.01% |
| 2024-03-14 | 9037 | ハマキョウ | 126,623 | 0.66% | 3,705 | 3,735 | 3,665 | 3,735 | 38,800 | ▲ | 0.66% |
| 2024-03-15 | 9037 | ハマキョウ | 0 | 0.00% | 3,690 | 3,730 | 3,685 | 3,720 | 34,700 | ▼ | -0.66% |
| 2024-07-30 | 9041 | 近鉄ＧＨＤ | 959,903 | 0.50% | 3,420 | 3,436 | 3,394 | 3,424 | 599,500 | ▲ | 0.07% |
| 2024-07-31 | 9041 | 近鉄ＧＨＤ | 938,890 | 0.49% | 3,430 | 3,489 | 3,412 | 3,486 | 775,900 | ▼ | -0.01% |
| 2024-08-02 | 9041 | 近鉄ＧＨＤ | 956,825 | 0.50% | 3,351 | 3,373 | 3,312 | 3,315 | 984,000 | ▲ | 0.01% |
| 2024-08-06 | 9041 | 近鉄ＧＨＤ | 953,010 | 0.49% | 3,271 | 3,323 | 3,176 | 3,244 | 1,162,000 | ▼ | -0.01% |
| 2024-08-15 | 9041 | 近鉄ＧＨＤ | 974,240 | 0.51% | 3,250 | 3,279 | 3,219 | 3,271 | 1,128,500 | ▲ | 0.02% |
| 2024-08-19 | 9041 | 近鉄ＧＨＤ | 1,154,745 | 0.60% | 3,308 | 3,314 | 3,242 | 3,296 | 1,017,100 | ▲ | 0.08% |
| 2024-08-29 | 9041 | 近鉄ＧＨＤ | 1,365,725 | 0.71% | 3,341 | 3,375 | 3,315 | 3,370 | 3,293,600 | ▲ | 0.13% |
| 2024-08-30 | 9041 | 近鉄ＧＨＤ | 0 | 0.00% | 3,369 | 3,437 | 3,316 | 3,392 | 18,345,900 | ▼ | -0.71% |
| 2024-11-08 | 9048 | 名鉄 | 1,021,346 | 0.51% | 1,720 | 1,751 | 1,718 | 1,729 | 1,304,200 | ▲ | 0.07% |
| 2024-11-11 | 9048 | 名鉄 | 942,261 | 0.47% | 1,730 | 1,781 | 1,729 | 1,770 | 1,121,500 | ▼ | -0.04% |
| 2024-11-13 | 9048 | 名鉄 | 1,123,358 | 0.57% | 1,788 | 1,815 | 1,786 | 1,800 | 972,900 | ▲ | 0.09% |
| 2024-11-25 | 9048 | 名鉄 | 896,609 | 0.45% | 1,747 | 1,782 | 1,743 | 1,743 | 982,800 | ▼ | -0.11% |
| 2024-12-03 | 9048 | 名鉄 | 993,549 | 0.50% | 1,730 | 1,764 | 1,730 | 1,754 | 656,100 | ▲ | 0.04% |
| 2024-12-17 | 9048 | 名鉄 | 949,055 | 0.48% | 1,694 | 1,710 | 1,694 | 1,696 | 381,500 | ▼ | -0.02% |
| 2024-04-01 | 9069 | センコーＨＤ | 799,813 | 0.50% | 1,156 | 1,159 | 1,151 | 1,155 | 710,000 | ▲ | 0.09% |
| 2024-04-09 | 9069 | センコーＨＤ | 965,613 | 0.61% | 1,189 | 1,192 | 1,183 | 1,185 | 223,700 | ▲ | 0.10% |
| 2024-04-19 | 9069 | センコーＨＤ | 936,013 | 0.59% | 1,160 | 1,167 | 1,143 | 1,154 | 470,400 | ▼ | -0.02% |
| 2024-05-01 | 9069 | センコーＨＤ | 785,213 | 0.49% | 1,150 | 1,150 | 1,134 | 1,146 | 201,700 | ▼ | -0.09% |
| 2024-05-02 | 9069 | センコーＨＤ | 793,713 | 0.50% | 1,145 | 1,145 | 1,134 | 1,137 | 224,300 | ▲ | 0.01% |
| 2024-05-13 | 9069 | センコーＨＤ | 957,313 | 0.60% | 1,158 | 1,183 | 1,151 | 1,174 | 1,131,400 | ▲ | 0.09% |
| 2024-05-30 | 9069 | センコーＨＤ | 940,613 | 0.59% | 1,126 | 1,131 | 1,120 | 1,124 | 364,000 | ▼ | -0.01% |
| 2024-06-05 | 9069 | センコーＨＤ | 756,313 | 0.48% | 1,130 | 1,131 | 1,117 | 1,121 | 446,100 | ▼ | -0.10% |
| 2024-06-14 | 9069 | センコーＨＤ | 897,213 | 0.57% | 1,103 | 1,109 | 1,098 | 1,109 | 600,000 | ▲ | 0.08% |
| 2024-06-21 | 9069 | センコーＨＤ | 943,613 | 0.60% | 1,140 | 1,153 | 1,137 | 1,137 | 831,200 | ▲ | 0.03% |
| 2024-06-24 | 9069 | センコーＨＤ | 928,613 | 0.59% | 1,140 | 1,143 | 1,128 | 1,132 | 293,100 | ▼ | -0.01% |
| 2024-07-12 | 9069 | センコーＨＤ | 778,813 | 0.49% | 1,110 | 1,120 | 1,104 | 1,114 | 271,400 | ▼ | -0.09% |
| 2024-07-16 | 9069 | センコーＨＤ | 790,613 | 0.50% | 1,116 | 1,118 | 1,107 | 1,111 | 309,500 | ▲ | 0.01% |
| 2024-07-17 | 9069 | センコーＨＤ | 760,913 | 0.48% | 1,110 | 1,120 | 1,108 | 1,114 | 327,200 | ▼ | -0.02% |
| 2024-07-25 | 9069 | センコーＨＤ | 797,813 | 0.50% | 1,105 | 1,112 | 1,098 | 1,100 | 455,700 | ▲ | 0.02% |
| 2024-09-10 | 9069 | センコーＨＤ | 1,114,813 | 0.70% | 1,216 | 1,233 | 1,210 | 1,226 | 625,900 | ▲ | 0.06% |
| 2024-10-02 | 9069 | センコーＨＤ | 1,314,313 | 0.83% | 1,275 | 1,286 | 1,267 | 1,276 | 1,537,300 | ▲ | 0.13% |
| 2024-10-04 | 9069 | センコーＨＤ | 1,482,813 | 0.94% | 1,296 | 1,303 | 1,293 | 1,299 | 1,489,500 | ▲ | 0.10% |
| 2024-10-07 | 9069 | センコーＨＤ | 1,613,313 | 1.02% | 1,311 | 1,314 | 1,287 | 1,302 | 979,000 | ▲ | 0.08% |
| 2024-10-15 | 9069 | センコーＨＤ | 1,733,613 | 1.10% | 1,338 | 1,352 | 1,331 | 1,350 | 951,600 | ▲ | 0.08% |
| 2024-10-23 | 9069 | センコーＨＤ | 1,906,713 | 1.21% | 1,365 | 1,367 | 1,345 | 1,349 | 733,600 | ▲ | 0.10% |
| 2024-10-24 | 9069 | センコーＨＤ | 2,048,913 | 1.30% | 1,350 | 1,378 | 1,348 | 1,375 | 1,301,300 | ▲ | 0.09% |
| 2024-10-30 | 9069 | センコーＨＤ | 2,227,813 | 1.41% | 1,414 | 1,429 | 1,403 | 1,418 | 2,095,200 | ▲ | 0.10% |
| 2024-11-13 | 9069 | センコーＨＤ | 2,399,213 | 1.52% | 1,516 | 1,531 | 1,501 | 1,513 | 884,800 | ▲ | 0.11% |
| 2024-11-28 | 9069 | センコーＨＤ | 2,518,513 | 1.60% | 1,510 | 1,530 | 1,506 | 1,528 | 328,600 | ▲ | 0.08% |
| 2024-12-02 | 9069 | センコーＨＤ | 2,791,520 | 1.77% | 1,505 | 1,508 | 1,483 | 1,503 | 351,000 | ▲ | 0.16% |
| 2024-12-06 | 9069 | センコーＨＤ | 2,829,899 | 1.80% | 1,484 | 1,491 | 1,469 | 1,480 | 762,900 | ▲ | 0.03% |
| 2024-12-09 | 9069 | センコーＨＤ | 2,006,272 | 1.27% | 1,488 | 1,501 | 1,480 | 1,480 | 648,900 | ▼ | -0.53% |
| 2024-12-12 | 9069 | センコーＨＤ | 1,759,516 | 1.12% | 1,499 | 1,505 | 1,491 | 1,494 | 469,400 | ▼ | -0.14% |
| 2024-12-13 | 9069 | センコーＨＤ | 1,886,391 | 1.20% | 1,489 | 1,520 | 1,481 | 1,518 | 500,400 | ▲ | 0.07% |
| 2024-12-19 | 9069 | センコーＨＤ | 1,527,865 | 0.97% | 1,520 | 1,543 | 1,517 | 1,535 | 397,600 | ▼ | -0.23% |
| 2024-12-30 | 9069 | センコーＨＤ | 1,606,971 | 1.00% | 1,510 | 1,512 | 1,484 | 1,490 | 299,600 | ▲ | 0.03% |
| 2025-01-06 | 9069 | センコーＨＤ | 4,807 | 0.00% | 1,509 | 1,520 | 1,491 | 1,498 | 467,300 | ▼ | -1.00% |
| 2024-11-27 | 9072 | ニッコンＨＤ | 1,394,193 | 1.10% | 1,856 | 1,984 | 1,851 | 1,950 | 2,056,400 | ▲ | 1.10% |
| 2024-11-28 | 9072 | ニッコンＨＤ | 1,800,799 | 1.42% | 1,949 | 1,998 | 1,940 | 1,986 | 521,700 | ▲ | 0.31% |
| 2024-12-03 | 9072 | ニッコンＨＤ | 2,085,388 | 1.64% | 2,000 | 2,052 | 1,996 | 2,031 | 539,500 | ▲ | 0.21% |
| 2024-12-04 | 9072 | ニッコンＨＤ | 2,225,878 | 1.75% | 2,034 | 2,055 | 2,025 | 2,032 | 447,300 | ▲ | 0.11% |
| 2025-01-08 | 9072 | ニッコンＨＤ | 2,291,393 | 1.81% | 2,022 | 2,032 | 2,012 | 2,024 | 188,500 | ▲ | 0.06% |
| 2025-01-17 | 9072 | ニッコンＨＤ | 2,409,497 | 1.90% | 2,020 | 2,040 | 2,008 | 2,040 | 475,800 | ▲ | 0.08% |
| 2025-01-24 | 9072 | ニッコンＨＤ | 2,209,497 | 1.74% | 2,066 | 2,225 | 2,048 | 2,182 | 1,179,600 | ▼ | -0.15% |
| 2025-01-27 | 9072 | ニッコンＨＤ | 2,397,797 | 1.89% | 2,170 | 2,234 | 2,127 | 2,222 | 1,041,900 | ▲ | 0.14% |
| 2025-01-29 | 9072 | ニッコンＨＤ | 2,704,389 | 2.13% | 2,227 | 2,286 | 2,227 | 2,269 | 437,900 | ▲ | 0.24% |
| 2025-02-17 | 9072 | ニッコンＨＤ | 3,412,334 | 2.69% | 2,285 | 2,286 | 2,251 | 2,262 | 210,400 | ▲ | 0.56% |
| 2025-02-18 | 9072 | ニッコンＨＤ | 3,420,734 | 2.70% | 2,260 | 2,266 | 2,245 | 2,259 | 233,100 | ▲ | 0.01% |
| 2025-02-26 | 9072 | ニッコンＨＤ | 3,396,547 | 2.68% | 2,289 | 2,294 | 2,257 | 2,275 | 324,600 | ▼ | -0.02% |
| 2025-03-04 | 9072 | ニッコンＨＤ | 3,448,143 | 2.72% | 2,350 | 2,374 | 2,328 | 2,361 | 560,200 | ▲ | 0.04% |
| 2025-03-05 | 9072 | ニッコンＨＤ | 3,135,445 | 2.47% | 2,374 | 2,380 | 2,344 | 2,359 | 343,400 | ▼ | -0.25% |
| 2025-03-06 | 9072 | ニッコンＨＤ | 3,970,745 | 3.13% | 2,364 | 2,386 | 2,349 | 2,379 | 375,500 | ▲ | 0.65% |
| 2025-03-13 | 9072 | ニッコンＨＤ | 4,077,692 | 3.22% | 2,416 | 2,461 | 2,398 | 2,451 | 636,100 | ▲ | 0.09% |
| 2025-03-18 | 9072 | ニッコンＨＤ | 4,214,272 | 3.33% | 2,572 | 2,609 | 2,545 | 2,600 | 750,800 | ▲ | 0.10% |
| 2025-03-19 | 9072 | ニッコンＨＤ | 4,389,697 | 3.47% | 2,650 | 2,690 | 2,626 | 2,668 | 1,282,900 | ▲ | 0.14% |
| 2025-03-21 | 9072 | ニッコンＨＤ | 4,459,893 | 3.52% | 2,665 | 2,685 | 2,639 | 2,674 | 1,080,700 | ▲ | 0.04% |
| 2025-04-03 | 9072 | ニッコンＨＤ | 4,607,906 | 3.64% | 2,687 | 2,734 | 2,678 | 2,734 | 924,600 | ▲ | 0.12% |
| 2025-04-07 | 9072 | ニッコンＨＤ | 4,681,691 | 3.70% | 2,613 | 2,727 | 2,572 | 2,661 | 912,100 | ▲ | 0.06% |
| 2025-04-11 | 9072 | ニッコンＨＤ | 4,643,229 | 3.67% | 2,899 | 2,921 | 2,841 | 2,921 | 495,800 | ▼ | -0.03% |
| 2025-04-14 | 9072 | ニッコンＨＤ | 4,717,779 | 3.73% | 2,932 | 2,961 | 2,894 | 2,929 | 375,900 | ▲ | 0.06% |
| 2025-01-09 | 9073 | 京極運 | 16,300 | 0.50% | 1,236 | 1,300 | 1,205 | 1,205 | 41,500 | ▲ | 0.50% |
| 2025-01-10 | 9073 | 京極運 | 22,700 | 0.70% | 1,217 | 1,238 | 1,172 | 1,172 | 25,900 | ▲ | 0.19% |
| 2025-01-15 | 9073 | 京極運 | 29,000 | 0.90% | 1,221 | 1,392 | 1,180 | 1,212 | 106,600 | ▲ | 0.20% |
| 2025-01-23 | 9073 | 京極運 | 26,900 | 0.84% | 1,202 | 1,269 | 1,202 | 1,215 | 15,000 | ▼ | -0.06% |
| 2025-02-20 | 9073 | 京極運 | 25,400 | 0.79% | 1,267 | 1,267 | 1,256 | 1,256 | 2,200 | ▼ | -0.04% |
| 2025-03-17 | 9073 | 京極運 | 21,200 | 0.66% | 1,299 | 1,310 | 1,295 | 1,310 | 4,800 | ▼ | -0.13% |
| 2025-03-19 | 9073 | 京極運 | 18,000 | 0.56% | 1,329 | 1,349 | 1,315 | 1,339 | 6,400 | ▼ | -0.09% |
| 2025-04-04 | 9073 | 京極運 | 14,300 | 0.44% | 1,101 | 1,111 | 1,030 | 1,040 | 9,300 | ▼ | -0.12% |
| 2024-03-06 | 9076 | セイノーＨＤ | 1,468,372 | 0.78% | 2,091 | 2,129 | 2,087 | 2,120 | 725,500 | ▼ | -0.02% |
| 2024-03-08 | 9076 | セイノーＨＤ | 1,545,571 | 0.82% | 2,091 | 2,157 | 2,091 | 2,139 | 527,000 | ▲ | 0.03% |
| 2024-03-18 | 9076 | セイノーＨＤ | 1,781,901 | 0.94% | 2,148 | 2,185 | 2,135 | 2,175 | 699,200 | ▲ | 0.12% |
| 2024-03-22 | 9076 | セイノーＨＤ | 1,888,192 | 1.00% | 2,200 | 2,204 | 2,175 | 2,188 | 406,500 | ▲ | 0.06% |
| 2024-03-27 | 9076 | セイノーＨＤ | 2,145,089 | 1.14% | 2,175 | 2,187 | 2,158 | 2,158 | 922,500 | ▲ | 0.13% |
| 2024-03-29 | 9076 | セイノーＨＤ | 2,343,397 | 1.24% | 2,080 | 2,120 | 2,080 | 2,115 | 618,100 | ▲ | 0.10% |
| 2024-04-11 | 9076 | セイノーＨＤ | 2,440,429 | 1.30% | 2,090 | 2,116 | 2,080 | 2,112 | 255,400 | ▲ | 0.06% |
| 2024-04-17 | 9076 | セイノーＨＤ | 2,437,860 | 1.29% | 2,151 | 2,155 | 2,103 | 2,105 | 527,100 | ▼ | -0.01% |
| 2024-04-18 | 9076 | セイノーＨＤ | 2,443,048 | 1.30% | 2,129 | 2,136 | 2,113 | 2,125 | 187,700 | ▲ | 0.01% |
| 2024-04-19 | 9076 | セイノーＨＤ | 2,423,506 | 1.29% | 2,110 | 2,124 | 2,103 | 2,103 | 407,400 | ▼ | -0.01% |
| 2024-05-07 | 9076 | セイノーＨＤ | 2,445,326 | 1.30% | 2,122 | 2,134 | 2,112 | 2,125 | 315,300 | ▲ | 0.01% |
| 2024-05-23 | 9076 | セイノーＨＤ | 2,407,463 | 1.28% | 2,040 | 2,066 | 2,024 | 2,050 | 582,800 | ▼ | -0.02% |
| 2024-06-03 | 9076 | セイノーＨＤ | 2,505,687 | 1.33% | 2,059 | 2,100 | 2,058 | 2,092 | 696,800 | ▲ | 0.05% |
| 2024-06-21 | 9076 | セイノーＨＤ | 2,651,426 | 1.41% | 2,122 | 2,154 | 2,117 | 2,123 | 819,800 | ▲ | 0.07% |
| 2024-07-18 | 9076 | セイノーＨＤ | 2,815,389 | 1.50% | 2,274 | 2,304 | 2,269 | 2,297 | 508,600 | ▲ | 0.09% |
| 2024-07-19 | 9076 | セイノーＨＤ | 2,814,246 | 1.49% | 2,304 | 2,305 | 2,286 | 2,296 | 465,800 | ▼ | -0.01% |
| 2024-07-24 | 9076 | セイノーＨＤ | 2,821,282 | 1.50% | 2,279 | 2,282 | 2,245 | 2,252 | 325,600 | ▲ | 0.01% |
| 2024-07-25 | 9076 | セイノーＨＤ | 2,801,320 | 1.49% | 2,240 | 2,268 | 2,233 | 2,260 | 700,800 | ▼ | -0.01% |
| 2024-07-29 | 9076 | セイノーＨＤ | 2,821,761 | 1.50% | 2,306 | 2,346 | 2,298 | 2,337 | 454,700 | ▲ | 0.01% |
| 2024-08-05 | 9076 | セイノーＨＤ | 2,791,061 | 1.48% | 2,195 | 2,244 | 2,112 | 2,112 | 1,344,900 | ▼ | -0.02% |
| 2024-09-06 | 9076 | セイノーＨＤ | 2,826,258 | 1.50% | 2,481 | 2,481 | 2,427 | 2,434 | 1,269,000 | ▲ | 0.02% |
| 2024-09-09 | 9076 | セイノーＨＤ | 2,774,688 | 1.47% | 2,422 | 2,434 | 2,403 | 2,432 | 901,300 | ▼ | -0.03% |
| 2024-09-13 | 9076 | セイノーＨＤ | 2,625,617 | 1.39% | 2,396 | 2,396 | 2,378 | 2,381 | 457,200 | ▼ | -0.08% |
| 2024-09-25 | 9076 | セイノーＨＤ | 2,403,785 | 1.28% | 2,438 | 2,438 | 2,412 | 2,413 | 903,900 | ▼ | -0.10% |
| 2024-10-25 | 9076 | セイノーＨＤ | 2,465,046 | 1.31% | 2,428 | 2,428 | 2,393 | 2,407 | 606,900 | ▲ | 0.03% |
| 2024-10-30 | 9076 | セイノーＨＤ | 2,319,458 | 1.23% | 2,434 | 2,443 | 2,416 | 2,433 | 2,200,000 | ▼ | -0.08% |
| 2024-11-15 | 9076 | セイノーＨＤ | 2,462,662 | 1.31% | 2,494 | 2,494 | 2,460 | 2,484 | 412,700 | ▲ | 0.08% |
| 2024-11-21 | 9076 | セイノーＨＤ | 2,439,302 | 1.29% | 2,483 | 2,489 | 2,432 | 2,447 | 351,900 | ▼ | -0.02% |
| 2024-11-25 | 9076 | セイノーＨＤ | 2,537,613 | 1.35% | 2,490 | 2,503 | 2,449 | 2,465 | 639,800 | ▲ | 0.06% |
| 2024-11-28 | 9076 | セイノーＨＤ | 2,845,997 | 1.51% | 2,459 | 2,481 | 2,448 | 2,476 | 212,700 | ▲ | 0.15% |
| 2024-12-25 | 9076 | セイノーＨＤ | 2,811,815 | 1.49% | 2,358 | 2,360 | 2,335 | 2,360 | 438,800 | ▼ | -0.02% |
| 2024-12-26 | 9076 | セイノーＨＤ | 2,818,652 | 1.50% | 2,358 | 2,369 | 2,336 | 2,366 | 335,100 | ▲ | 0.01% |
| 2025-01-16 | 9076 | セイノーＨＤ | 2,812,626 | 1.49% | 2,297 | 2,302 | 2,285 | 2,294 | 475,300 | ▼ | -0.01% |
| 2025-01-24 | 9076 | セイノーＨＤ | 2,824,398 | 1.50% | 2,344 | 2,345 | 2,319 | 2,328 | 345,400 | ▲ | 0.01% |
| 2025-01-27 | 9076 | セイノーＨＤ | 2,813,237 | 1.49% | 2,348 | 2,357 | 2,335 | 2,351 | 325,100 | ▼ | -0.01% |
| 2025-01-28 | 9076 | セイノーＨＤ | 2,819,138 | 1.50% | 2,343 | 2,370 | 2,340 | 2,360 | 294,200 | ▲ | 0.01% |
| 2025-01-30 | 9076 | セイノーＨＤ | 2,799,667 | 1.49% | 2,344 | 2,357 | 2,341 | 2,351 | 330,800 | ▼ | -0.01% |
| 2025-01-30 | 9076 | セイノーＨＤ | 2,799,667 | 1.49% | 2,344 | 2,357 | 2,341 | 2,351 | 330,800 | ▼ | -0.01% |
| 2025-02-04 | 9076 | セイノーＨＤ | 2,825,523 | 1.50% | 2,358 | 2,406 | 2,358 | 2,378 | 685,400 | ▲ | 0.01% |
| 2025-02-04 | 9076 | セイノーＨＤ | 2,825,523 | 1.50% | 2,358 | 2,406 | 2,358 | 2,378 | 685,400 | ▲ | 0.01% |
| 2025-02-06 | 9076 | セイノーＨＤ | 2,799,476 | 1.49% | 2,368 | 2,372 | 2,342 | 2,353 | 262,300 | ▼ | -0.01% |
| 2025-02-06 | 9076 | セイノーＨＤ | 2,799,476 | 1.49% | 2,368 | 2,372 | 2,342 | 2,353 | 262,300 | ▼ | -0.01% |
| 2025-02-12 | 9076 | セイノーＨＤ | 2,521,156 | 1.34% | 2,375 | 2,378 | 2,341 | 2,355 | 367,200 | ▼ | -0.14% |
| 2025-02-12 | 9076 | セイノーＨＤ | 2,521,156 | 1.34% | 2,375 | 2,378 | 2,341 | 2,355 | 367,200 | ▼ | -0.14% |
| 2025-02-13 | 9076 | セイノーＨＤ | 1,964,488 | 1.04% | 2,370 | 2,370 | 2,288 | 2,303 | 1,094,900 | ▼ | -0.30% |
| 2025-02-18 | 9076 | セイノーＨＤ | 1,849,979 | 0.98% | 2,251 | 2,254 | 2,224 | 2,236 | 430,800 | ▼ | -0.06% |
| 2025-03-05 | 9076 | セイノーＨＤ | 1,876,973 | 1.00% | 2,262 | 2,278 | 2,260 | 2,271 | 214,400 | ▲ | 0.02% |
| 2025-03-06 | 9076 | セイノーＨＤ | 1,871,122 | 0.99% | 2,271 | 2,279 | 2,267 | 2,279 | 254,000 | ▼ | -0.01% |
| 2025-03-12 | 9076 | セイノーＨＤ | 1,894,104 | 1.00% | 2,219 | 2,288 | 2,218 | 2,272 | 525,800 | ▲ | 0.01% |
| 2025-04-04 | 9076 | セイノーＨＤ | 1,876,488 | 0.99% | 2,257 | 2,261 | 2,232 | 2,261 | 418,000 | ▼ | -0.01% |
| 2025-04-15 | 9076 | セイノーＨＤ | 1,656,076 | 0.88% | 2,270 | 2,280 | 2,251 | 2,254 | 230,300 | ▼ | -0.10% |
| 2024-04-01 | 9104 | 商船三井 | 2,169,483 | 0.59% | 4,595 | 4,617 | 4,494 | 4,520 | 4,814,100 | ▲ | 0.14% |
| 2024-04-02 | 9104 | 商船三井 | 2,379,216 | 0.65% | 4,535 | 4,579 | 4,425 | 4,429 | 6,059,800 | ▲ | 0.06% |
| 2024-04-10 | 9104 | 商船三井 | 2,147,440 | 0.59% | 4,510 | 4,574 | 4,498 | 4,563 | 3,068,600 | ▼ | -0.06% |
| 2024-04-12 | 9104 | 商船三井 | 2,195,647 | 0.60% | 4,604 | 4,604 | 4,513 | 4,550 | 2,688,900 | ▲ | 0.01% |
| 2024-04-15 | 9104 | 商船三井 | 2,019,161 | 0.55% | 4,552 | 4,668 | 4,550 | 4,664 | 5,068,900 | ▼ | -0.04% |
| 2024-04-23 | 9104 | 商船三井 | 2,231,192 | 0.61% | 4,720 | 4,752 | 4,671 | 4,687 | 3,639,800 | ▲ | 0.05% |
| 2024-04-30 | 9104 | 商船三井 | 1,830,927 | 0.50% | 4,783 | 4,990 | 4,738 | 4,990 | 15,775,300 | ▼ | -0.10% |
| 2024-05-01 | 9104 | 商船三井 | 2,175,261 | 0.60% | 4,968 | 4,970 | 4,729 | 4,729 | 8,444,200 | ▲ | 0.09% |
| 2024-05-08 | 9104 | 商船三井 | 1,983,351 | 0.54% | 4,775 | 4,789 | 4,670 | 4,759 | 5,727,900 | ▼ | -0.05% |
| 2024-05-10 | 9104 | 商船三井 | 1,739,692 | 0.48% | 4,900 | 4,999 | 4,889 | 4,969 | 7,603,500 | ▼ | -0.06% |
| 2024-09-11 | 9104 | 商船三井 | 1,937,503 | 0.53% | 4,650 | 4,669 | 4,511 | 4,545 | 6,570,000 | ▲ | 0.10% |
| 2024-09-13 | 9104 | 商船三井 | 1,713,089 | 0.47% | 4,680 | 4,783 | 4,658 | 4,753 | 5,048,900 | ▼ | -0.06% |
| 2025-04-04 | 9104 | 商船三井 | 1,907,523 | 0.52% | 4,774 | 4,861 | 4,642 | 4,825 | 11,232,600 | ▲ | 0.04% |
| 2025-04-07 | 9104 | 商船三井 | 1,754,142 | 0.48% | 4,405 | 4,700 | 4,336 | 4,527 | 15,477,400 | ▼ | -0.04% |
| 2025-04-09 | 9104 | 商船三井 | 2,073,656 | 0.57% | 4,783 | 4,790 | 4,580 | 4,668 | 10,840,600 | ▲ | 0.08% |
| 2025-04-10 | 9104 | 商船三井 | 1,744,895 | 0.48% | 5,097 | 5,097 | 4,903 | 4,991 | 7,843,400 | ▼ | -0.08% |
| 2024-03-04 | 9107 | 川崎汽 | 1,678,677 | 0.70% | 7,759 | 7,770 | 7,204 | 7,232 | 26,037,700 | ▲ | 0.03% |
| 2024-03-07 | 9107 | 川崎汽 | 2,109,161 | 0.88% | 7,077 | 7,094 | 6,886 | 6,912 | 9,866,700 | ▲ | 0.18% |
| 2024-03-11 | 9107 | 川崎汽 | 2,165,323 | 0.90% | 6,815 | 6,820 | 6,617 | 6,699 | 8,224,400 | ▲ | 0.02% |
| 2024-03-12 | 9107 | 川崎汽 | 2,131,481 | 0.89% | 6,666 | 6,765 | 6,577 | 6,681 | 7,854,900 | ▼ | -0.01% |
| 2024-03-13 | 9107 | 川崎汽 | 2,280,194 | 0.95% | 6,730 | 6,777 | 6,427 | 6,431 | 10,483,600 | ▲ | 0.05% |
| 2024-03-14 | 9107 | 川崎汽 | 2,014,692 | 0.84% | 6,441 | 6,671 | 6,403 | 6,600 | 13,043,900 | ▼ | -0.10% |
| 2024-03-18 | 9107 | 川崎汽 | 1,880,064 | 0.78% | 6,513 | 6,613 | 6,378 | 6,534 | 12,006,400 | ▼ | -0.05% |
| 2024-03-19 | 9107 | 川崎汽 | 2,321,515 | 0.97% | 6,509 | 6,649 | 6,308 | 6,410 | 16,526,700 | ▲ | 0.18% |
| 2024-03-21 | 9107 | 川崎汽 | 2,456,312 | 1.03% | 6,369 | 6,376 | 6,208 | 6,291 | 13,402,600 | ▲ | 0.06% |
| 2024-03-22 | 9107 | 川崎汽 | 3,215,468 | 1.34% | 6,340 | 6,411 | 6,295 | 6,338 | 10,281,000 | ▲ | 0.31% |
| 2024-03-25 | 9107 | 川崎汽 | 2,926,127 | 1.22% | 6,367 | 6,409 | 6,198 | 6,280 | 11,751,300 | ▼ | -0.12% |
| 2024-03-26 | 9107 | 川崎汽 | 2,747,777 | 1.15% | 6,338 | 6,395 | 6,276 | 6,379 | 7,091,300 | ▼ | -0.07% |
| 2024-03-27 | 9107 | 川崎汽 | 2,869,391 | 1.20% | 6,444 | 6,484 | 6,344 | 6,344 | 7,737,000 | ▲ | 0.05% |
| 2024-04-01 | 9107 | 川崎汽 | 8,054,334 | 1.12% | 2,023 | 2,059 | 1,993 | 2,003 | 14,598,200 | ▼ | -0.07% |
| 2024-04-03 | 9107 | 川崎汽 | 7,251,701 | 1.01% | 1,955 | 2,030 | 1,943 | 1,975 | 21,734,500 | ▼ | -0.11% |
| 2024-04-04 | 9107 | 川崎汽 | 6,895,899 | 0.96% | 2,000 | 2,053 | 1,982 | 2,020 | 15,573,200 | ▼ | -0.05% |
| 2024-04-05 | 9107 | 川崎汽 | 7,533,393 | 1.05% | 1,996 | 2,015 | 1,981 | 1,996 | 11,208,300 | ▲ | 0.09% |
| 2024-04-10 | 9107 | 川崎汽 | 7,886,237 | 1.10% | 2,018 | 2,034 | 1,984 | 2,034 | 11,334,900 | ▲ | 0.05% |
| 2024-04-11 | 9107 | 川崎汽 | 7,668,821 | 1.07% | 2,034 | 2,047 | 2,008 | 2,032 | 7,927,600 | ▼ | -0.03% |
| 2024-04-16 | 9107 | 川崎汽 | 7,953,283 | 1.11% | 2,078 | 2,080 | 1,951 | 1,958 | 17,032,800 | ▲ | 0.04% |
| 2024-04-19 | 9107 | 川崎汽 | 7,742,868 | 1.08% | 2,039 | 2,112 | 1,985 | 2,043 | 26,056,800 | ▼ | -0.03% |
| 2024-04-23 | 9107 | 川崎汽 | 8,006,609 | 1.12% | 2,090 | 2,122 | 2,056 | 2,057 | 11,010,500 | ▲ | 0.04% |
| 2024-04-24 | 9107 | 川崎汽 | 7,712,402 | 1.07% | 2,057 | 2,075 | 2,032 | 2,055 | 8,190,500 | ▼ | -0.05% |
| 2024-04-25 | 9107 | 川崎汽 | 7,919,851 | 1.10% | 2,039 | 2,055 | 2,008 | 2,016 | 6,642,700 | ▲ | 0.03% |
| 2024-04-30 | 9107 | 川崎汽 | 6,920,535 | 0.96% | 2,130 | 2,222 | 2,122 | 2,211 | 22,647,000 | ▼ | -0.14% |
| 2024-05-08 | 9107 | 川崎汽 | 8,257,390 | 1.15% | 2,220 | 2,237 | 2,109 | 2,195 | 33,457,500 | ▲ | 0.18% |
| 2024-05-09 | 9107 | 川崎汽 | 7,676,135 | 1.07% | 2,168 | 2,196 | 2,081 | 2,158 | 21,984,800 | ▼ | -0.07% |
| 2024-05-10 | 9107 | 川崎汽 | 6,901,471 | 0.96% | 2,195 | 2,318 | 2,185 | 2,292 | 29,318,100 | ▼ | -0.11% |
| 2024-05-15 | 9107 | 川崎汽 | 7,193,062 | 1.00% | 2,248 | 2,294 | 2,228 | 2,293 | 10,358,200 | ▲ | 0.04% |
| 2024-05-21 | 9107 | 川崎汽 | 7,009,802 | 0.98% | 2,300 | 2,350 | 2,291 | 2,299 | 13,448,000 | ▼ | -0.02% |
| 2024-05-22 | 9107 | 川崎汽 | 4,414,980 | 0.61% | 2,278 | 2,294 | 2,239 | 2,254 | 9,967,000 | ▼ | -0.37% |
| 2024-05-27 | 9107 | 川崎汽 | 3,883,483 | 0.54% | 2,355 | 2,450 | 2,352 | 2,418 | 23,802,600 | ▼ | -0.06% |
| 2024-05-28 | 9107 | 川崎汽 | 3,545,668 | 0.49% | 2,401 | 2,474 | 2,386 | 2,461 | 17,989,200 | ▼ | -0.05% |
| 2024-05-29 | 9107 | 川崎汽 | 3,858,498 | 0.53% | 2,458 | 2,458 | 2,385 | 2,392 | 13,996,300 | ▲ | 0.04% |
| 2024-06-10 | 9107 | 川崎汽 | 4,425,469 | 0.61% | 2,456 | 2,474 | 2,411 | 2,423 | 11,549,800 | ▲ | 0.07% |
| 2024-06-12 | 9107 | 川崎汽 | 5,506,917 | 0.77% | 2,306 | 2,337 | 2,270 | 2,270 | 16,839,100 | ▲ | 0.16% |
| 2024-06-26 | 9107 | 川崎汽 | 4,752,804 | 0.66% | 2,287 | 2,323 | 2,267 | 2,288 | 10,543,700 | ▼ | -0.10% |
| 2024-07-01 | 9107 | 川崎汽 | 3,132,075 | 0.43% | 2,371 | 2,512 | 2,370 | 2,500 | 28,538,300 | ▼ | -0.23% |
| 2024-07-08 | 9107 | 川崎汽 | 3,980,435 | 0.55% | 2,683 | 2,698 | 2,568 | 2,580 | 20,909,600 | ▲ | 0.15% |
| 2024-07-11 | 9107 | 川崎汽 | 4,457,823 | 0.62% | 2,544 | 2,566 | 2,493 | 2,493 | 10,384,300 | ▲ | 0.06% |
| 2024-07-12 | 9107 | 川崎汽 | 5,269,605 | 0.73% | 2,444 | 2,470 | 2,401 | 2,411 | 14,013,300 | ▲ | 0.10% |
| 2024-07-16 | 9107 | 川崎汽 | 4,660,962 | 0.65% | 2,429 | 2,471 | 2,402 | 2,412 | 10,211,300 | ▼ | -0.07% |
| 2024-07-26 | 9107 | 川崎汽 | 4,209,622 | 0.58% | 2,244 | 2,289 | 2,204 | 2,242 | 13,575,000 | ▼ | -0.07% |
| 2024-07-30 | 9107 | 川崎汽 | 3,127,173 | 0.43% | 2,250 | 2,296 | 2,224 | 2,280 | 15,655,600 | ▼ | -0.14% |
| 2024-08-02 | 9107 | 川崎汽 | 3,734,598 | 0.52% | 2,202 | 2,242 | 2,118 | 2,155 | 21,063,800 | ▲ | 0.09% |
| 2024-08-05 | 9107 | 川崎汽 | 3,412,656 | 0.47% | 1,818 | 1,935 | 1,656 | 1,681 | 31,972,800 | ▼ | -0.05% |
| 2025-01-29 | 9107 | 川崎汽 | 3,382,126 | 0.50% | 1,963 | 1,965 | 1,941 | 1,951 | 4,705,900 | ▲ | 0.03% |
| 2025-01-30 | 9107 | 川崎汽 | 3,166,025 | 0.46% | 1,960 | 1,971 | 1,951 | 1,960 | 4,035,500 | ▼ | -0.03% |
| 2025-01-30 | 9107 | 川崎汽 | 3,166,025 | 0.46% | 1,960 | 1,971 | 1,951 | 1,960 | 4,035,500 | ▼ | -0.03% |
| 2025-02-03 | 9107 | 川崎汽 | 3,726,697 | 0.55% | 1,964 | 1,991 | 1,942 | 1,945 | 9,514,200 | ▲ | 0.09% |
| 2025-02-03 | 9107 | 川崎汽 | 3,726,697 | 0.55% | 1,964 | 1,991 | 1,942 | 1,945 | 9,514,200 | ▲ | 0.09% |
| 2025-02-04 | 9107 | 川崎汽 | 4,220,645 | 0.62% | 1,970 | 1,991 | 1,956 | 1,962 | 9,072,500 | ▲ | 0.06% |
| 2025-02-04 | 9107 | 川崎汽 | 4,220,645 | 0.62% | 1,970 | 1,991 | 1,956 | 1,962 | 9,072,500 | ▲ | 0.06% |
| 2025-02-05 | 9107 | 川崎汽 | 3,399,330 | 0.50% | 1,990 | 2,085 | 1,987 | 2,053 | 23,659,200 | ▼ | -0.12% |
| 2025-02-05 | 9107 | 川崎汽 | 3,399,330 | 0.50% | 1,990 | 2,085 | 1,987 | 2,053 | 23,659,200 | ▼ | -0.12% |
| 2025-02-12 | 9107 | 川崎汽 | 2,945,464 | 0.43% | 2,162 | 2,197 | 2,146 | 2,155 | 15,702,200 | ▼ | -0.07% |
| 2025-02-12 | 9107 | 川崎汽 | 2,945,464 | 0.43% | 2,162 | 2,197 | 2,146 | 2,155 | 15,702,200 | ▼ | -0.07% |
| 2025-02-18 | 9107 | 川崎汽 | 3,376,360 | 0.50% | 2,141 | 2,165 | 2,126 | 2,153 | 4,423,100 | ▲ | 0.07% |
| 2025-02-19 | 9107 | 川崎汽 | 3,187,697 | 0.47% | 2,170 | 2,226 | 2,147 | 2,156 | 7,589,400 | ▼ | -0.03% |
| 2025-02-20 | 9107 | 川崎汽 | 3,437,627 | 0.50% | 2,147 | 2,150 | 2,111 | 2,127 | 5,246,700 | ▲ | 0.03% |
| 2025-02-21 | 9107 | 川崎汽 | 2,128,361 | 0.31% | 2,127 | 2,138 | 2,104 | 2,104 | 7,065,100 | ▼ | -0.19% |
| 2025-03-26 | 9107 | 川崎汽 | 3,300,375 | 0.51% | 2,201 | 2,216 | 2,186 | 2,188 | 5,400,400 | ▲ | 0.08% |
| 2025-04-03 | 9107 | 川崎汽 | 4,602,582 | 0.72% | 1,902 | 1,939 | 1,835 | 1,840 | 12,869,000 | ▲ | 0.20% |
| 2025-04-09 | 9107 | 川崎汽 | 6,216,799 | 0.97% | 1,724 | 1,725 | 1,623 | 1,664 | 13,966,400 | ▲ | 0.25% |
| 2025-04-10 | 9107 | 川崎汽 | 4,739,483 | 0.74% | 1,904 | 1,907 | 1,782 | 1,814 | 12,097,700 | ▼ | -0.23% |
| 2025-04-11 | 9107 | 川崎汽 | 4,463,103 | 0.69% | 1,715 | 1,831 | 1,703 | 1,824 | 8,562,100 | ▼ | -0.05% |
| 2025-04-14 | 9107 | 川崎汽 | 4,623,941 | 0.72% | 1,845 | 1,848 | 1,795 | 1,795 | 5,567,900 | ▲ | 0.03% |
| 2025-04-07 | 9110 | ユナイテド海 | 132,609 | 0.55% | 3,360 | 3,465 | 3,260 | 3,380 | 288,800 | ▲ | 0.10% |
| 2025-04-10 | 9110 | ユナイテド海 | 118,046 | 0.49% | 3,740 | 3,750 | 3,615 | 3,655 | 176,800 | ▼ | -0.06% |
| 2025-04-15 | 9110 | ユナイテド海 | 127,993 | 0.53% | 3,705 | 3,715 | 3,655 | 3,655 | 50,500 | ▲ | 0.04% |
| 2024-07-09 | 9147 | ＮＸＨＤ | 480,300 | 0.53% | 7,315 | 7,316 | 7,182 | 7,182 | 622,900 | ▲ | 0.08% |
| 2024-07-12 | 9147 | ＮＸＨＤ | 443,500 | 0.48% | 7,316 | 7,365 | 7,312 | 7,326 | 434,000 | ▼ | -0.05% |
| 2024-07-24 | 9147 | ＮＸＨＤ | 498,759 | 0.55% | 7,239 | 7,240 | 7,119 | 7,138 | 480,300 | ▲ | 0.07% |
| 2024-07-29 | 9147 | ＮＸＨＤ | 450,080 | 0.49% | 7,300 | 7,354 | 7,291 | 7,327 | 410,500 | ▼ | -0.06% |
| 2024-07-30 | 9147 | ＮＸＨＤ | 679,741 | 0.75% | 7,298 | 7,307 | 7,235 | 7,302 | 1,016,500 | ▲ | 0.26% |
| 2024-08-05 | 9147 | ＮＸＨＤ | 749,363 | 0.82% | 6,852 | 6,901 | 6,402 | 6,451 | 987,900 | ▲ | 0.06% |
| 2024-08-13 | 9147 | ＮＸＨＤ | 719,062 | 0.79% | 6,621 | 6,751 | 6,554 | 6,717 | 1,242,800 | ▼ | -0.02% |
| 2024-08-16 | 9147 | ＮＸＨＤ | 767,659 | 0.84% | 7,045 | 7,096 | 6,961 | 7,096 | 595,200 | ▲ | 0.04% |
| 2024-08-30 | 9147 | ＮＸＨＤ | 0 | 0.00% | 7,434 | 7,509 | 7,345 | 7,434 | 7,034,000 | ▼ | -0.89% |
| 2024-12-13 | 9163 | ナレルＧ | 56,700 | 0.65% | 2,382 | 2,388 | 2,338 | 2,354 | 186,700 | ▲ | 0.43% |
| 2024-12-16 | 9163 | ナレルＧ | 0 | 0.00% | 2,454 | 2,566 | 2,415 | 2,535 | 559,100 | ▼ | -0.65% |
| 2024-06-17 | 9164 | トライト | 670,500 | 0.67% | 427 | 435 | 419 | 426 | 1,296,200 | ▲ | 0.20% |
| 2024-06-18 | 9164 | トライト | 955,300 | 0.95% | 430 | 432 | 415 | 416 | 1,424,400 | ▲ | 0.27% |
| 2024-06-19 | 9164 | トライト | 1,066,500 | 1.06% | 411 | 425 | 407 | 424 | 1,462,400 | ▲ | 0.11% |
| 2024-06-21 | 9164 | トライト | 1,154,200 | 1.15% | 429 | 437 | 418 | 418 | 967,500 | ▲ | 0.08% |
| 2024-06-24 | 9164 | トライト | 1,313,500 | 1.31% | 417 | 421 | 412 | 415 | 1,410,700 | ▲ | 0.16% |
| 2024-06-25 | 9164 | トライト | 1,277,700 | 1.27% | 415 | 427 | 412 | 412 | 1,287,500 | ▼ | -0.04% |
| 2024-07-10 | 9164 | トライト | 1,145,200 | 1.14% | 436 | 436 | 429 | 432 | 628,400 | ▼ | -0.13% |
| 2024-07-16 | 9164 | トライト | 1,229,800 | 1.22% | 461 | 467 | 446 | 452 | 920,400 | ▲ | 0.08% |
| 2024-07-17 | 9164 | トライト | 1,191,000 | 1.19% | 456 | 461 | 446 | 446 | 835,600 | ▼ | -0.03% |
| 2024-07-19 | 9164 | トライト | 1,240,100 | 1.24% | 449 | 451 | 433 | 441 | 1,027,100 | ▲ | 0.05% |
| 2024-07-29 | 9164 | トライト | 1,181,400 | 1.18% | 438 | 447 | 433 | 447 | 805,500 | ▼ | -0.06% |
| 2024-07-30 | 9164 | トライト | 1,229,800 | 1.22% | 443 | 449 | 435 | 441 | 876,900 | ▲ | 0.04% |
| 2024-08-05 | 9164 | トライト | 1,024,200 | 1.02% | 368 | 386 | 328 | 335 | 2,600,000 | ▼ | -0.19% |
| 2024-08-06 | 9164 | トライト | 1,101,800 | 1.10% | 364 | 386 | 364 | 382 | 1,070,500 | ▲ | 0.08% |
| 2024-08-07 | 9164 | トライト | 1,274,700 | 1.27% | 374 | 402 | 369 | 385 | 1,382,700 | ▲ | 0.16% |
| 2024-08-09 | 9164 | トライト | 1,016,200 | 1.01% | 392 | 423 | 392 | 420 | 1,820,000 | ▼ | -0.26% |
| 2024-08-13 | 9164 | トライト | 442,300 | 0.44% | 388 | 449 | 385 | 445 | 4,368,100 | ▼ | -0.57% |
| 2024-12-02 | 9166 | ＧＥＮＤＡ | 446,800 | 0.58% | 2,550 | 2,564 | 2,460 | 2,470 | 961,000 | ▲ | 0.13% |
| 2024-12-03 | 9166 | ＧＥＮＤＡ | 811,500 | 1.05% | 2,514 | 2,644 | 2,483 | 2,624 | 2,154,300 | ▲ | 0.47% |
| 2024-12-04 | 9166 | ＧＥＮＤＡ | 903,500 | 1.17% | 2,644 | 2,675 | 2,580 | 2,638 | 1,521,900 | ▲ | 0.11% |
| 2024-12-05 | 9166 | ＧＥＮＤＡ | 932,300 | 1.21% | 2,670 | 2,740 | 2,623 | 2,648 | 1,596,100 | ▲ | 0.04% |
| 2024-12-09 | 9166 | ＧＥＮＤＡ | 899,700 | 1.17% | 2,668 | 2,708 | 2,605 | 2,630 | 1,072,100 | ▼ | -0.04% |
| 2024-12-10 | 9166 | ＧＥＮＤＡ | 937,900 | 1.22% | 2,615 | 2,625 | 2,553 | 2,553 | 1,316,200 | ▲ | 0.05% |
| 2024-12-12 | 9166 | ＧＥＮＤＡ | 736,600 | 0.96% | 2,560 | 2,820 | 2,547 | 2,817 | 4,620,200 | ▼ | -0.26% |
| 2024-12-13 | 9166 | ＧＥＮＤＡ | 777,300 | 1.01% | 2,800 | 3,010 | 2,784 | 2,972 | 4,218,700 | ▲ | 0.05% |
| 2024-12-17 | 9166 | ＧＥＮＤＡ | 854,046 | 1.11% | 2,767 | 2,770 | 2,655 | 2,687 | 1,812,700 | ▲ | 0.10% |
| 2024-12-20 | 9166 | ＧＥＮＤＡ | 777,647 | 1.01% | 2,661 | 2,918 | 2,656 | 2,758 | 2,168,000 | ▼ | -0.10% |
| 2024-12-26 | 9166 | ＧＥＮＤＡ | 900,490 | 1.17% | 2,711 | 2,745 | 2,626 | 2,633 | 1,857,200 | ▲ | 0.15% |
| 2024-12-30 | 9166 | ＧＥＮＤＡ | 1,024,399 | 1.33% | 2,650 | 2,655 | 2,563 | 2,565 | 1,234,200 | ▲ | 0.16% |
| 2025-01-07 | 9166 | ＧＥＮＤＡ | 935,336 | 1.21% | 2,567 | 2,705 | 2,546 | 2,685 | 1,764,900 | ▼ | -0.12% |
| 2025-01-08 | 9166 | ＧＥＮＤＡ | 831,056 | 1.08% | 2,648 | 2,791 | 2,620 | 2,753 | 1,816,200 | ▼ | -0.12% |
| 2025-01-09 | 9166 | ＧＥＮＤＡ | 945,797 | 1.23% | 2,755 | 2,935 | 2,714 | 2,720 | 2,840,500 | ▲ | 0.14% |
| 2025-01-10 | 9166 | ＧＥＮＤＡ | 1,362,248 | 1.77% | 2,655 | 2,685 | 2,586 | 2,671 | 2,277,500 | ▲ | 0.54% |
| 2025-01-15 | 9166 | ＧＥＮＤＡ | 1,414,753 | 1.84% | 2,640 | 2,678 | 2,598 | 2,606 | 723,900 | ▲ | 0.07% |
| 2025-01-17 | 9166 | ＧＥＮＤＡ | 1,512,418 | 1.97% | 2,525 | 2,532 | 2,451 | 2,480 | 1,374,700 | ▲ | 0.12% |
| 2025-01-21 | 9166 | ＧＥＮＤＡ | 1,542,386 | 2.01% | 2,496 | 2,502 | 2,451 | 2,461 | 485,800 | ▲ | 0.03% |
| 2025-01-24 | 9166 | ＧＥＮＤＡ | 1,280,372 | 1.66% | 2,562 | 2,771 | 2,530 | 2,771 | 3,629,200 | ▼ | -0.34% |
| 2025-01-28 | 9166 | ＧＥＮＤＡ | 1,143,341 | 1.49% | 2,702 | 2,928 | 2,702 | 2,891 | 2,956,400 | ▼ | -0.16% |
| 2025-02-13 | 9166 | ＧＥＮＤＡ | 1,050,008 | 1.36% | 2,998 | 3,035 | 2,933 | 2,996 | 717,500 | ▼ | -0.12% |
| 2025-02-14 | 9166 | ＧＥＮＤＡ | 1,074,163 | 1.40% | 3,030 | 3,065 | 2,928 | 2,965 | 901,400 | ▲ | 0.03% |
| 2025-02-18 | 9166 | ＧＥＮＤＡ | 1,059,168 | 1.38% | 2,971 | 3,065 | 2,943 | 2,994 | 763,100 | ▼ | -0.02% |
| 2025-02-19 | 9166 | ＧＥＮＤＡ | 1,110,639 | 1.44% | 2,967 | 2,977 | 2,927 | 2,950 | 541,400 | ▲ | 0.06% |
| 2025-02-20 | 9166 | ＧＥＮＤＡ | 1,174,592 | 1.50% | 3,050 | 3,060 | 2,857 | 2,857 | 1,236,200 | ▲ | 0.06% |
| 2025-02-21 | 9166 | ＧＥＮＤＡ | 1,173,756 | 1.49% | 2,777 | 2,878 | 2,749 | 2,867 | 559,200 | ▼ | -0.01% |
| 2025-02-25 | 9166 | ＧＥＮＤＡ | 1,181,253 | 1.50% | 2,825 | 2,853 | 2,809 | 2,840 | 362,000 | ▲ | 0.01% |
| 2025-03-03 | 9166 | ＧＥＮＤＡ | 1,148,806 | 1.44% | 2,721 | 2,721 | 2,601 | 2,646 | 1,041,500 | ▼ | -0.06% |
| 2025-03-10 | 9166 | ＧＥＮＤＡ | 1,202,571 | 1.50% | 2,578 | 2,664 | 2,569 | 2,628 | 1,158,000 | ▲ | 0.06% |
| 2025-03-13 | 9166 | ＧＥＮＤＡ | 1,374,774 | 1.72% | 2,574 | 2,601 | 2,394 | 2,394 | 5,012,400 | ▲ | 0.21% |
| 2025-03-18 | 9166 | ＧＥＮＤＡ | 1,317,294 | 1.65% | 2,609 | 2,759 | 2,585 | 2,663 | 2,469,100 | ▼ | -0.07% |
| 2025-03-19 | 9166 | ＧＥＮＤＡ | 1,450,619 | 1.78% | 2,650 | 2,760 | 2,621 | 2,727 | 1,507,900 | ▲ | 0.13% |
| 2025-04-04 | 9166 | ＧＥＮＤＡ | 2,628,526 | 1.61% | 1,240 | 1,253 | 1,105 | 1,132 | 2,383,700 | ▼ | -0.16% |
| 2025-04-07 | 9166 | ＧＥＮＤＡ | 2,508,245 | 1.54% | 1,000 | 1,103 | 999 | 1,027 | 2,454,800 | ▼ | -0.07% |
| 2025-04-11 | 9166 | ＧＥＮＤＡ | 2,603,091 | 1.60% | 1,070 | 1,086 | 1,032 | 1,079 | 1,969,300 | ▲ | 0.06% |
| 2024-03-04 | 9202 | ＡＮＡＨＤ | 7,880,235 | 1.62% | 3,225 | 3,230 | 3,174 | 3,174 | 3,646,100 | ▲ | 0.03% |
| 2024-03-13 | 9202 | ＡＮＡＨＤ | 7,484,844 | 1.54% | 3,150 | 3,166 | 3,130 | 3,158 | 2,170,300 | ▼ | -0.08% |
| 2024-04-08 | 9202 | ＡＮＡＨＤ | 7,146,677 | 1.47% | 3,051 | 3,089 | 3,044 | 3,087 | 2,213,100 | ▼ | -0.07% |
| 2024-04-09 | 9202 | ＡＮＡＨＤ | 7,589,202 | 1.56% | 3,111 | 3,154 | 3,100 | 3,148 | 2,600,800 | ▲ | 0.09% |
| 2024-04-12 | 9202 | ＡＮＡＨＤ | 8,138,860 | 1.68% | 3,125 | 3,140 | 3,110 | 3,114 | 1,691,100 | ▲ | 0.11% |
| 2024-04-30 | 9202 | ＡＮＡＨＤ | 8,646,456 | 1.78% | 3,010 | 3,017 | 2,958 | 3,000 | 7,584,500 | ▲ | 0.10% |
| 2024-05-09 | 9202 | ＡＮＡＨＤ | 8,729,196 | 1.80% | 2,974 | 2,982 | 2,959 | 2,960 | 2,080,500 | ▲ | 0.02% |
| 2024-05-10 | 9202 | ＡＮＡＨＤ | 8,673,183 | 1.79% | 2,978 | 3,013 | 2,973 | 3,002 | 2,322,500 | ▼ | -0.01% |
| 2024-05-31 | 9202 | ＡＮＡＨＤ | 8,896,835 | 1.83% | 2,984 | 3,013 | 2,982 | 2,992 | 4,184,000 | ▲ | 0.04% |
| 2024-06-13 | 9202 | ＡＮＡＨＤ | 8,619,259 | 1.77% | 2,923 | 2,934 | 2,894 | 2,896 | 1,891,500 | ▼ | -0.06% |
| 2024-06-25 | 9202 | ＡＮＡＨＤ | 8,232,812 | 1.69% | 2,968 | 2,984 | 2,959 | 2,976 | 1,528,200 | ▼ | -0.08% |
| 2024-06-26 | 9202 | ＡＮＡＨＤ | 8,280,343 | 1.70% | 2,975 | 2,985 | 2,956 | 2,974 | 1,694,800 | ▲ | 0.01% |
| 2024-07-19 | 9202 | ＡＮＡＨＤ | 8,789,569 | 1.81% | 3,022 | 3,024 | 2,962 | 2,989 | 1,771,200 | ▲ | 0.11% |
| 2024-07-25 | 9202 | ＡＮＡＨＤ | 8,702,914 | 1.79% | 2,900 | 2,927 | 2,884 | 2,922 | 2,153,100 | ▼ | -0.02% |
| 2024-07-26 | 9202 | ＡＮＡＨＤ | 8,734,779 | 1.80% | 2,930 | 2,935 | 2,898 | 2,898 | 1,487,900 | ▲ | 0.01% |
| 2024-07-29 | 9202 | ＡＮＡＨＤ | 8,655,552 | 1.78% | 2,913 | 2,964 | 2,911 | 2,959 | 1,794,000 | ▼ | -0.02% |
| 2024-08-01 | 9202 | ＡＮＡＨＤ | 8,718,341 | 1.80% | 2,859 | 2,863 | 2,792 | 2,861 | 3,758,600 | ▲ | 0.02% |
| 2024-08-02 | 9202 | ＡＮＡＨＤ | 8,314,203 | 1.71% | 2,800 | 2,821 | 2,761 | 2,776 | 4,127,400 | ▼ | -0.09% |
| 2024-08-05 | 9202 | ＡＮＡＨＤ | 7,609,117 | 1.57% | 2,701 | 2,764 | 2,597 | 2,625 | 6,863,000 | ▼ | -0.13% |
| 2024-08-06 | 9202 | ＡＮＡＨＤ | 7,779,639 | 1.60% | 2,740 | 2,802 | 2,709 | 2,758 | 4,963,300 | ▲ | 0.03% |
| 2024-08-13 | 9202 | ＡＮＡＨＤ | 7,638,543 | 1.57% | 2,729 | 2,735 | 2,681 | 2,735 | 3,000,200 | ▼ | -0.03% |
| 2024-09-06 | 9202 | ＡＮＡＨＤ | 8,235,823 | 1.70% | 2,995 | 2,997 | 2,944 | 2,953 | 1,591,500 | ▲ | 0.07% |
| 2024-09-24 | 9202 | ＡＮＡＨＤ | 7,917,430 | 1.63% | 3,043 | 3,044 | 3,010 | 3,015 | 1,841,400 | ▼ | -0.07% |
| 2024-10-15 | 9202 | ＡＮＡＨＤ | 7,652,234 | 1.58% | 2,896 | 2,906 | 2,884 | 2,894 | 1,403,900 | ▼ | -0.04% |
| 2024-10-25 | 9202 | ＡＮＡＨＤ | 8,547,264 | 1.76% | 2,920 | 2,923 | 2,899 | 2,912 | 1,280,800 | ▲ | 0.17% |
| 2024-11-07 | 9202 | ＡＮＡＨＤ | 8,217,962 | 1.69% | 2,857 | 2,893 | 2,856 | 2,869 | 1,814,100 | ▼ | -0.07% |
| 2024-11-08 | 9202 | ＡＮＡＨＤ | 8,235,078 | 1.70% | 2,860 | 2,875 | 2,826 | 2,827 | 2,043,000 | ▲ | 0.01% |
| 2024-11-11 | 9202 | ＡＮＡＨＤ | 8,194,656 | 1.69% | 2,828 | 2,857 | 2,825 | 2,852 | 1,241,300 | ▼ | -0.01% |
| 2024-11-19 | 9202 | ＡＮＡＨＤ | 8,241,286 | 1.70% | 2,890 | 2,905 | 2,873 | 2,876 | 893,400 | ▲ | 0.01% |
| 2024-11-21 | 9202 | ＡＮＡＨＤ | 8,196,789 | 1.69% | 2,845 | 2,853 | 2,831 | 2,838 | 1,227,900 | ▼ | -0.01% |
| 2024-11-25 | 9202 | ＡＮＡＨＤ | 8,285,159 | 1.71% | 2,854 | 2,868 | 2,828 | 2,830 | 2,854,000 | ▲ | 0.02% |
| 2024-11-26 | 9202 | ＡＮＡＨＤ | 8,211,777 | 1.69% | 2,827 | 2,850 | 2,819 | 2,850 | 1,398,300 | ▼ | -0.02% |
| 2024-11-27 | 9202 | ＡＮＡＨＤ | 8,313,333 | 1.71% | 2,845 | 2,849 | 2,820 | 2,849 | 1,085,300 | ▲ | 0.02% |
| 2024-12-27 | 9202 | ＡＮＡＨＤ | 8,180,281 | 1.68% | 2,859 | 2,883 | 2,856 | 2,875 | 1,671,900 | ▼ | -0.03% |
| 2025-01-06 | 9202 | ＡＮＡＨＤ | 8,291,165 | 1.71% | 2,897 | 2,905 | 2,846 | 2,847 | 1,777,500 | ▲ | 0.03% |
| 2025-01-14 | 9202 | ＡＮＡＨＤ | 8,076,840 | 1.66% | 2,775 | 2,806 | 2,762 | 2,787 | 1,943,500 | ▼ | -0.05% |
| 2025-01-21 | 9202 | ＡＮＡＨＤ | 7,472,949 | 1.54% | 2,740 | 2,760 | 2,728 | 2,760 | 1,480,700 | ▼ | -0.11% |
| 2025-02-17 | 9202 | ＡＮＡＨＤ | 7,943,891 | 1.64% | 2,891 | 2,894 | 2,864 | 2,869 | 922,000 | ▲ | 0.09% |
| 2025-02-27 | 9202 | ＡＮＡＨＤ | 7,419,352 | 1.53% | 2,880 | 2,880 | 2,824 | 2,849 | 2,219,000 | ▼ | -0.10% |
| 2025-03-05 | 9202 | ＡＮＡＨＤ | 7,257,255 | 1.49% | 2,890 | 2,914 | 2,874 | 2,880 | 1,331,100 | ▼ | -0.04% |
| 2025-03-06 | 9202 | ＡＮＡＨＤ | 7,417,510 | 1.53% | 2,899 | 2,907 | 2,887 | 2,905 | 1,194,700 | ▲ | 0.04% |
| 2025-03-19 | 9202 | ＡＮＡＨＤ | 7,234,792 | 1.49% | 2,855 | 2,884 | 2,855 | 2,875 | 1,376,700 | ▼ | -0.04% |
| 2025-04-04 | 9202 | ＡＮＡＨＤ | 6,728,484 | 1.38% | 2,695 | 2,716 | 2,672 | 2,712 | 2,551,200 | ▼ | -0.11% |
| 2025-04-07 | 9202 | ＡＮＡＨＤ | 7,309,355 | 1.50% | 2,514 | 2,611 | 2,510 | 2,559 | 4,494,800 | ▲ | 0.12% |
| 2025-04-10 | 9202 | ＡＮＡＨＤ | 7,236,494 | 1.49% | 2,710 | 2,719 | 2,662 | 2,717 | 2,684,400 | ▼ | -0.01% |
| 2025-04-11 | 9202 | ＡＮＡＨＤ | 7,317,154 | 1.51% | 2,667 | 2,690 | 2,638 | 2,684 | 1,578,800 | ▲ | 0.02% |
| 2025-03-31 | 9204 | スカイマーク | 367,083 | 0.60% | 524 | 526 | 515 | 517 | 611,400 | ▲ | 0.18% |
| 2025-04-02 | 9204 | スカイマーク | 441,144 | 0.73% | 515 | 516 | 506 | 506 | 498,500 | ▲ | 0.13% |
| 2025-04-03 | 9204 | スカイマーク | 405,220 | 0.67% | 491 | 499 | 490 | 498 | 517,800 | ▼ | -0.05% |
| 2025-04-04 | 9204 | スカイマーク | 285,463 | 0.47% | 486 | 492 | 466 | 476 | 1,211,400 | ▼ | -0.20% |
| 2024-09-03 | 9211 | エフ・コード | 69,400 | 0.57% | 1,172 | 1,298 | 1,162 | 1,230 | 1,238,700 | ▲ | 0.11% |
| 2024-09-04 | 9211 | エフ・コード | 107,800 | 0.89% | 1,177 | 1,186 | 1,111 | 1,137 | 607,000 | ▲ | 0.32% |
| 2024-09-05 | 9211 | エフ・コード | 96,100 | 0.79% | 1,100 | 1,166 | 1,095 | 1,103 | 292,600 | ▼ | -0.09% |
| 2024-09-11 | 9211 | エフ・コード | 83,000 | 0.68% | 1,136 | 1,139 | 1,014 | 1,038 | 225,600 | ▼ | -0.10% |
| 2024-09-17 | 9211 | エフ・コード | 74,600 | 0.61% | 1,118 | 1,182 | 1,107 | 1,153 | 221,400 | ▲ | 0.05% |
| 2024-09-18 | 9211 | エフ・コード | 85,700 | 0.70% | 1,157 | 1,180 | 1,125 | 1,137 | 146,100 | ▲ | 0.08% |
| 2024-09-19 | 9211 | エフ・コード | 77,100 | 0.63% | 1,167 | 1,276 | 1,149 | 1,256 | 440,500 | ▼ | -0.06% |
| 2024-09-24 | 9211 | エフ・コード | 105,800 | 0.87% | 1,270 | 1,270 | 1,188 | 1,207 | 276,500 | ▲ | 0.24% |
| 2024-09-27 | 9211 | エフ・コード | 96,000 | 0.79% | 1,170 | 1,204 | 1,157 | 1,199 | 104,300 | ▼ | -0.07% |
| 2024-10-02 | 9211 | エフ・コード | 83,200 | 0.68% | 1,131 | 1,140 | 1,062 | 1,071 | 312,400 | ▼ | -0.10% |
| 2024-10-03 | 9211 | エフ・コード | 88,300 | 0.72% | 1,092 | 1,096 | 1,058 | 1,073 | 96,500 | ▲ | 0.03% |
| 2024-10-04 | 9211 | エフ・コード | 83,700 | 0.69% | 1,071 | 1,108 | 1,056 | 1,070 | 66,100 | ▼ | -0.03% |
| 2024-10-08 | 9211 | エフ・コード | 71,700 | 0.59% | 1,045 | 1,045 | 1,021 | 1,034 | 124,700 | ▼ | -0.09% |
| 2024-10-10 | 9211 | エフ・コード | 75,900 | 0.62% | 1,051 | 1,051 | 997 | 1,001 | 168,100 | ▲ | 0.03% |
| 2024-10-16 | 9211 | エフ・コード | 71,800 | 0.59% | 993 | 1,009 | 985 | 1,002 | 90,800 | ▼ | -0.03% |
| 2024-10-18 | 9211 | エフ・コード | 73,300 | 0.60% | 1,026 | 1,045 | 1,015 | 1,040 | 105,500 | ▲ | 0.01% |
| 2024-10-23 | 9211 | エフ・コード | 69,600 | 0.57% | 1,036 | 1,065 | 1,022 | 1,039 | 81,100 | ▼ | -0.03% |
| 2024-10-24 | 9211 | エフ・コード | 73,300 | 0.60% | 1,021 | 1,043 | 1,001 | 1,033 | 63,500 | ▲ | 0.03% |
| 2024-10-28 | 9211 | エフ・コード | 65,900 | 0.54% | 997 | 1,096 | 997 | 1,088 | 117,800 | ▼ | -0.05% |
| 2024-11-05 | 9211 | エフ・コード | 75,800 | 0.62% | 1,095 | 1,111 | 1,077 | 1,097 | 56,400 | ▲ | 0.07% |
| 2024-11-13 | 9211 | エフ・コード | 66,900 | 0.55% | 1,125 | 1,133 | 1,096 | 1,110 | 193,700 | ▼ | -0.06% |
| 2024-11-14 | 9211 | エフ・コード | 107,300 | 0.88% | 1,128 | 1,145 | 1,092 | 1,096 | 194,700 | ▲ | 0.32% |
| 2024-11-15 | 9211 | エフ・コード | 79,000 | 0.65% | 1,105 | 1,184 | 1,065 | 1,175 | 511,000 | ▼ | -0.23% |
| 2024-11-19 | 9211 | エフ・コード | 51,500 | 0.42% | 1,202 | 1,297 | 1,202 | 1,257 | 514,200 | ▼ | -0.23% |
| 2024-04-18 | 9216 | ビーウィズ | 73,780 | 0.52% | 1,953 | 1,969 | 1,928 | 1,941 | 167,800 | ▲ | 0.25% |
| 2024-04-19 | 9216 | ビーウィズ | 128,885 | 0.91% | 1,902 | 1,925 | 1,806 | 1,843 | 276,500 | ▲ | 0.39% |
| 2024-04-22 | 9216 | ビーウィズ | 123,396 | 0.87% | 1,874 | 1,921 | 1,874 | 1,920 | 73,800 | ▼ | -0.04% |
| 2024-05-17 | 9216 | ビーウィズ | 127,023 | 0.90% | 1,970 | 1,982 | 1,941 | 1,947 | 118,500 | ▲ | 0.03% |
| 2024-05-29 | 9216 | ビーウィズ | 126,018 | 0.89% | 2,003 | 2,007 | 1,912 | 1,918 | 375,000 | ▼ | -0.01% |
| 2024-05-30 | 9216 | ビーウィズ | 130,221 | 0.92% | 1,748 | 1,834 | 1,730 | 1,825 | 394,300 | ▲ | 0.03% |
| 2024-07-12 | 9216 | ビーウィズ | 119,986 | 0.85% | 1,980 | 2,111 | 1,980 | 2,080 | 649,900 | ▼ | -0.07% |
| 2024-07-16 | 9216 | ビーウィズ | 110,957 | 0.78% | 2,056 | 2,080 | 2,005 | 2,029 | 152,600 | ▼ | -0.06% |
| 2024-07-24 | 9216 | ビーウィズ | 117,673 | 0.83% | 1,931 | 1,931 | 1,899 | 1,907 | 62,100 | ▲ | 0.04% |
| 2024-08-01 | 9216 | ビーウィズ | 128,263 | 0.91% | 1,862 | 1,862 | 1,788 | 1,796 | 115,000 | ▲ | 0.08% |
| 2024-08-02 | 9216 | ビーウィズ | 126,584 | 0.89% | 1,730 | 1,731 | 1,682 | 1,686 | 167,900 | ▼ | -0.02% |
| 2024-08-05 | 9216 | ビーウィズ | 132,959 | 0.94% | 1,608 | 1,623 | 1,485 | 1,510 | 222,000 | ▲ | 0.04% |
| 2024-08-07 | 9216 | ビーウィズ | 144,732 | 1.02% | 1,632 | 1,718 | 1,615 | 1,688 | 96,400 | ▲ | 0.08% |
| 2024-08-20 | 9216 | ビーウィズ | 140,368 | 0.99% | 1,845 | 1,910 | 1,845 | 1,897 | 72,200 | ▼ | -0.03% |
| 2024-08-21 | 9216 | ビーウィズ | 145,478 | 1.03% | 1,883 | 1,887 | 1,837 | 1,852 | 35,700 | ▲ | 0.04% |
| 2024-09-26 | 9216 | ビーウィズ | 136,524 | 0.96% | 1,945 | 1,968 | 1,943 | 1,968 | 42,200 | ▼ | -0.07% |
| 2024-10-08 | 9216 | ビーウィズ | 117,564 | 0.83% | 1,885 | 1,893 | 1,851 | 1,866 | 35,300 | ▼ | -0.13% |
| 2024-10-15 | 9216 | ビーウィズ | 138,539 | 0.98% | 1,749 | 1,750 | 1,674 | 1,679 | 371,900 | ▲ | 0.15% |
| 2024-10-16 | 9216 | ビーウィズ | 165,891 | 1.17% | 1,669 | 1,684 | 1,633 | 1,676 | 211,700 | ▲ | 0.18% |
| 2024-10-17 | 9216 | ビーウィズ | 181,827 | 1.28% | 1,687 | 1,690 | 1,661 | 1,665 | 144,400 | ▲ | 0.11% |
| 2024-10-18 | 9216 | ビーウィズ | 164,365 | 1.16% | 1,678 | 1,723 | 1,667 | 1,701 | 195,300 | ▼ | -0.12% |
| 2024-10-21 | 9216 | ビーウィズ | 180,912 | 1.28% | 1,710 | 1,710 | 1,675 | 1,680 | 116,900 | ▲ | 0.12% |
| 2024-10-22 | 9216 | ビーウィズ | 148,851 | 1.05% | 1,664 | 1,664 | 1,575 | 1,585 | 538,500 | ▼ | -0.23% |
| 2024-10-23 | 9216 | ビーウィズ | 126,023 | 0.89% | 1,601 | 1,641 | 1,592 | 1,603 | 186,000 | ▼ | -0.16% |
| 2024-10-25 | 9216 | ビーウィズ | 108,530 | 0.76% | 1,590 | 1,591 | 1,545 | 1,556 | 172,200 | ▼ | -0.13% |
| 2024-10-28 | 9216 | ビーウィズ | 97,827 | 0.69% | 1,541 | 1,573 | 1,530 | 1,551 | 177,900 | ▼ | -0.07% |
| 2024-11-19 | 9216 | ビーウィズ | 70,356 | 0.49% | 1,601 | 1,601 | 1,566 | 1,576 | 106,300 | ▼ | -0.19% |
| 2024-11-20 | 9216 | ビーウィズ | 86,215 | 0.61% | 1,567 | 1,579 | 1,546 | 1,554 | 151,500 | ▲ | 0.12% |
| 2024-11-22 | 9216 | ビーウィズ | 74,172 | 0.52% | 1,529 | 1,565 | 1,529 | 1,541 | 232,800 | ▼ | -0.08% |
| 2024-11-27 | 9216 | ビーウィズ | 94,142 | 0.66% | 1,487 | 1,490 | 1,461 | 1,468 | 286,600 | ▲ | 0.14% |
| 2024-11-28 | 9216 | ビーウィズ | 70,490 | 0.50% | 1,459 | 1,500 | 1,459 | 1,481 | 224,200 | ▼ | -0.16% |
| 2024-11-29 | 9216 | ビーウィズ | 66,390 | 0.47% | 1,480 | 1,490 | 1,468 | 1,475 | 143,900 | ▼ | -0.03% |
| 2025-01-09 | 9216 | ビーウィズ | 71,497 | 0.50% | 1,502 | 1,522 | 1,499 | 1,516 | 122,000 | ▲ | 0.07% |
| 2025-01-10 | 9216 | ビーウィズ | 63,129 | 0.44% | 1,495 | 1,509 | 1,474 | 1,488 | 243,000 | ▼ | -0.06% |
| 2025-01-30 | 9216 | ビーウィズ | 85,461 | 0.60% | 1,441 | 1,451 | 1,433 | 1,433 | 196,400 | ▲ | 0.18% |
| 2025-01-30 | 9216 | ビーウィズ | 85,461 | 0.60% | 1,441 | 1,451 | 1,433 | 1,433 | 196,400 | ▲ | 0.18% |
| 2025-01-31 | 9216 | ビーウィズ | 106,293 | 0.75% | 1,433 | 1,433 | 1,409 | 1,409 | 305,200 | ▲ | 0.15% |
| 2025-01-31 | 9216 | ビーウィズ | 106,293 | 0.75% | 1,433 | 1,433 | 1,409 | 1,409 | 305,200 | ▲ | 0.15% |
| 2025-02-03 | 9216 | ビーウィズ | 116,693 | 0.82% | 1,408 | 1,408 | 1,388 | 1,389 | 272,200 | ▲ | 0.06% |
| 2025-02-03 | 9216 | ビーウィズ | 116,693 | 0.82% | 1,408 | 1,408 | 1,388 | 1,389 | 272,200 | ▲ | 0.06% |
| 2025-02-04 | 9216 | ビーウィズ | 99,487 | 0.70% | 1,387 | 1,392 | 1,381 | 1,385 | 211,100 | ▼ | -0.12% |
| 2025-02-04 | 9216 | ビーウィズ | 99,487 | 0.70% | 1,387 | 1,392 | 1,381 | 1,385 | 211,100 | ▼ | -0.12% |
| 2025-02-05 | 9216 | ビーウィズ | 94,709 | 0.67% | 1,403 | 1,414 | 1,400 | 1,408 | 103,100 | ▼ | -0.02% |
| 2025-02-05 | 9216 | ビーウィズ | 94,709 | 0.67% | 1,403 | 1,414 | 1,400 | 1,408 | 103,100 | ▼ | -0.02% |
| 2025-02-06 | 9216 | ビーウィズ | 84,134 | 0.59% | 1,402 | 1,414 | 1,389 | 1,409 | 110,800 | ▼ | -0.08% |
| 2025-02-06 | 9216 | ビーウィズ | 84,134 | 0.59% | 1,402 | 1,414 | 1,389 | 1,409 | 110,800 | ▼ | -0.08% |
| 2025-02-12 | 9216 | ビーウィズ | 104,612 | 0.74% | 1,410 | 1,410 | 1,375 | 1,380 | 312,700 | ▲ | 0.15% |
| 2025-02-12 | 9216 | ビーウィズ | 104,612 | 0.74% | 1,410 | 1,410 | 1,375 | 1,380 | 312,700 | ▲ | 0.15% |
| 2025-02-14 | 9216 | ビーウィズ | 95,306 | 0.67% | 1,390 | 1,402 | 1,383 | 1,383 | 79,700 | ▼ | -0.06% |
| 2025-02-26 | 9216 | ビーウィズ | 101,489 | 0.72% | 1,416 | 1,417 | 1,397 | 1,409 | 89,800 | ▲ | 0.04% |
| 2025-02-27 | 9216 | ビーウィズ | 88,619 | 0.62% | 1,409 | 1,447 | 1,407 | 1,445 | 83,600 | ▼ | -0.09% |
| 2025-03-03 | 9216 | ビーウィズ | 84,422 | 0.59% | 1,459 | 1,468 | 1,452 | 1,464 | 71,300 | ▼ | -0.03% |
| 2025-03-26 | 9216 | ビーウィズ | 66,819 | 0.47% | 1,571 | 1,597 | 1,569 | 1,577 | 115,800 | ▼ | -0.12% |
| 2025-03-27 | 9216 | ビーウィズ | 70,992 | 0.50% | 1,597 | 1,597 | 1,577 | 1,594 | 114,700 | ▲ | 0.03% |
| 2025-03-31 | 9216 | ビーウィズ | 97,335 | 0.69% | 1,636 | 1,638 | 1,594 | 1,605 | 227,200 | ▲ | 0.18% |
| 2025-04-01 | 9216 | ビーウィズ | 99,574 | 0.70% | 1,609 | 1,634 | 1,608 | 1,616 | 85,900 | ▲ | 0.01% |
| 2025-04-03 | 9216 | ビーウィズ | 95,177 | 0.67% | 1,564 | 1,591 | 1,556 | 1,590 | 176,300 | ▼ | -0.02% |
| 2025-04-14 | 9216 | ビーウィズ | 74,986 | 0.53% | 1,610 | 1,635 | 1,598 | 1,617 | 146,200 | ▼ | -0.14% |
| 2024-03-08 | 9218 | ＭＨＴ | 129,600 | 1.28% | 856 | 857 | 797 | 808 | 472,500 | ▲ | 1.09% |
| 2024-03-11 | 9218 | ＭＨＴ | 133,400 | 1.31% | 800 | 813 | 786 | 792 | 126,900 | ▲ | 0.03% |
| 2024-03-12 | 9218 | ＭＨＴ | 130,300 | 1.28% | 798 | 825 | 778 | 817 | 133,300 | ▼ | -0.03% |
| 2024-03-18 | 9218 | ＭＨＴ | 136,300 | 1.34% | 879 | 911 | 872 | 888 | 195,200 | ▲ | 0.06% |
| 2024-03-28 | 9218 | ＭＨＴ | 56,800 | 0.56% | 950 | 964 | 884 | 951 | 652,500 | ▼ | -0.78% |
| 2024-03-29 | 9218 | ＭＨＴ | 63,900 | 0.63% | 948 | 1,012 | 932 | 961 | 306,500 | ▲ | 0.06% |
| 2024-04-01 | 9218 | ＭＨＴ | 45,800 | 0.45% | 982 | 1,008 | 966 | 981 | 177,800 | ▼ | -0.18% |
| 2024-04-03 | 9218 | ＭＨＴ | 62,000 | 0.61% | 935 | 950 | 916 | 934 | 132,400 | ▲ | 0.15% |
| 2024-04-10 | 9218 | ＭＨＴ | 71,300 | 0.70% | 852 | 863 | 843 | 844 | 58,900 | ▲ | 0.08% |
| 2024-04-12 | 9218 | ＭＨＴ | 81,300 | 0.80% | 873 | 880 | 847 | 860 | 71,300 | ▲ | 0.10% |
| 2024-04-16 | 9218 | ＭＨＴ | 79,500 | 0.78% | 817 | 830 | 816 | 828 | 42,200 | ▼ | -0.02% |
| 2024-04-19 | 9218 | ＭＨＴ | 87,800 | 0.86% | 816 | 820 | 773 | 790 | 122,000 | ▲ | 0.07% |
| 2024-05-07 | 9218 | ＭＨＴ | 79,500 | 0.78% | 845 | 858 | 830 | 849 | 31,200 | ▼ | -0.07% |
| 2024-05-10 | 9218 | ＭＨＴ | 82,400 | 0.81% | 832 | 832 | 790 | 796 | 61,600 | ▲ | 0.03% |
| 2024-05-15 | 9218 | ＭＨＴ | 78,500 | 0.77% | 784 | 785 | 741 | 749 | 142,300 | ▼ | -0.04% |
| 2024-05-16 | 9218 | ＭＨＴ | 58,000 | 0.57% | 803 | 840 | 774 | 781 | 193,100 | ▼ | -0.20% |
| 2024-05-17 | 9218 | ＭＨＴ | 43,600 | 0.43% | 796 | 850 | 776 | 837 | 181,300 | ▼ | -0.13% |
| 2024-03-04 | 9227 | マイクロ波 | 103,700 | 0.66% | 1,270 | 1,352 | 1,268 | 1,334 | 295,700 | ▼ | -0.04% |
| 2024-03-06 | 9227 | マイクロ波 | 77,200 | 0.49% | 1,309 | 1,342 | 1,308 | 1,326 | 132,600 | ▼ | -0.17% |
| 2024-04-02 | 9227 | マイクロ波 | 80,500 | 0.51% | 1,050 | 1,051 | 1,023 | 1,035 | 255,900 | ▲ | 0.04% |
| 2024-04-03 | 9227 | マイクロ波 | 77,100 | 0.49% | 1,012 | 1,039 | 1,007 | 1,021 | 228,000 | ▼ | -0.02% |
| 2024-04-04 | 9227 | マイクロ波 | 91,000 | 0.58% | 1,023 | 1,031 | 993 | 999 | 402,900 | ▲ | 0.08% |
| 2024-04-05 | 9227 | マイクロ波 | 97,000 | 0.62% | 990 | 1,035 | 984 | 1,028 | 296,000 | ▲ | 0.04% |
| 2024-04-12 | 9227 | マイクロ波 | 112,400 | 0.71% | 1,030 | 1,030 | 1,004 | 1,004 | 193,400 | ▲ | 0.08% |
| 2024-04-16 | 9227 | マイクロ波 | 127,500 | 0.81% | 999 | 1,001 | 978 | 990 | 278,800 | ▲ | 0.10% |
| 2024-04-19 | 9227 | マイクロ波 | 146,700 | 0.93% | 990 | 991 | 945 | 955 | 315,800 | ▲ | 0.12% |
| 2024-04-24 | 9227 | マイクロ波 | 158,400 | 1.01% | 1,009 | 1,020 | 993 | 993 | 298,400 | ▲ | 0.07% |
| 2024-05-02 | 9227 | マイクロ波 | 179,500 | 1.14% | 988 | 993 | 970 | 970 | 175,200 | ▲ | 0.12% |
| 2024-05-07 | 9227 | マイクロ波 | 165,500 | 1.05% | 1,048 | 1,106 | 1,031 | 1,076 | 1,015,800 | ▼ | -0.08% |
| 2024-05-09 | 9227 | マイクロ波 | 197,600 | 1.26% | 1,078 | 1,086 | 1,055 | 1,060 | 287,300 | ▲ | 0.20% |
| 2024-05-10 | 9227 | マイクロ波 | 223,900 | 1.43% | 1,110 | 1,127 | 1,078 | 1,095 | 603,200 | ▲ | 0.16% |
| 2024-05-13 | 9227 | マイクロ波 | 215,400 | 1.37% | 1,062 | 1,130 | 1,037 | 1,087 | 699,600 | ▼ | -0.05% |
| 2024-05-14 | 9227 | マイクロ波 | 185,800 | 1.18% | 1,068 | 1,213 | 1,068 | 1,198 | 938,900 | ▼ | -0.19% |
| 2024-05-15 | 9227 | マイクロ波 | 189,900 | 1.21% | 1,200 | 1,320 | 1,200 | 1,290 | 2,924,300 | ▲ | 0.03% |
| 2024-05-16 | 9227 | マイクロ波 | 205,000 | 1.31% | 1,270 | 1,290 | 1,210 | 1,224 | 645,900 | ▲ | 0.10% |
| 2024-05-21 | 9227 | マイクロ波 | 196,600 | 1.25% | 1,186 | 1,191 | 1,150 | 1,164 | 312,200 | ▼ | -0.06% |
| 2024-05-22 | 9227 | マイクロ波 | 176,200 | 1.12% | 1,173 | 1,176 | 1,120 | 1,134 | 292,700 | ▼ | -0.12% |
| 2024-05-23 | 9227 | マイクロ波 | 160,000 | 1.02% | 1,147 | 1,147 | 1,080 | 1,099 | 370,300 | ▼ | -0.10% |
| 2024-05-24 | 9227 | マイクロ波 | 145,700 | 0.93% | 1,089 | 1,090 | 1,066 | 1,071 | 220,600 | ▼ | -0.08% |
| 2024-05-31 | 9227 | マイクロ波 | 138,300 | 0.88% | 1,015 | 1,035 | 1,003 | 1,035 | 99,300 | ▼ | -0.05% |
| 2024-06-06 | 9227 | マイクロ波 | 124,100 | 0.79% | 1,080 | 1,080 | 1,035 | 1,035 | 135,500 | ▼ | -0.08% |
| 2024-06-11 | 9227 | マイクロ波 | 108,000 | 0.68% | 1,066 | 1,083 | 1,062 | 1,069 | 103,200 | ▼ | -0.10% |
| 2024-06-18 | 9227 | マイクロ波 | 93,200 | 0.59% | 1,036 | 1,051 | 1,025 | 1,025 | 93,600 | ▼ | -0.09% |
| 2024-06-19 | 9227 | マイクロ波 | 96,400 | 0.61% | 1,025 | 1,030 | 991 | 993 | 244,600 | ▲ | 0.02% |
| 2024-06-20 | 9227 | マイクロ波 | 76,700 | 0.48% | 998 | 1,033 | 998 | 1,033 | 179,100 | ▼ | -0.13% |
| 2024-03-05 | 9235 | 売れるネット | 17,700 | 0.51% | 4,535 | 4,540 | 4,025 | 4,235 | 427,900 | ▲ | 0.09% |
| 2024-03-06 | 9235 | 売れるネット | 17,000 | 0.49% | 4,185 | 4,285 | 4,085 | 4,150 | 126,200 | ▼ | -0.02% |
| 2024-03-21 | 9235 | 売れるネット | 17,800 | 0.51% | 2,557 | 2,560 | 2,400 | 2,404 | 236,500 | ▲ | 0.04% |
| 2024-03-22 | 9235 | 売れるネット | 16,100 | 0.46% | 2,442 | 2,460 | 2,215 | 2,240 | 309,700 | ▼ | -0.04% |
| 2024-04-02 | 9235 | 売れるネット | 19,100 | 0.55% | 1,837 | 1,915 | 1,803 | 1,803 | 90,300 | ▲ | 0.13% |
| 2024-04-04 | 9235 | 売れるネット | 25,100 | 0.72% | 1,700 | 1,870 | 1,580 | 1,613 | 436,700 | ▲ | 0.16% |
| 2024-04-08 | 9235 | 売れるネット | 29,200 | 0.84% | 1,501 | 1,520 | 1,441 | 1,514 | 137,100 | ▲ | 0.12% |
| 2024-04-09 | 9235 | 売れるネット | 34,800 | 1.00% | 1,474 | 1,556 | 1,461 | 1,540 | 142,100 | ▲ | 0.16% |
| 2024-04-11 | 9235 | 売れるネット | 42,500 | 1.23% | 1,482 | 1,515 | 1,398 | 1,458 | 186,500 | ▲ | 0.23% |
| 2024-04-12 | 9235 | 売れるネット | 51,400 | 1.48% | 1,470 | 1,496 | 1,416 | 1,451 | 73,000 | ▲ | 0.25% |
| 2024-04-15 | 9235 | 売れるネット | 52,200 | 1.51% | 1,422 | 1,539 | 1,415 | 1,517 | 108,300 | ▲ | 0.03% |
| 2024-04-16 | 9235 | 売れるネット | 70,900 | 2.05% | 1,530 | 1,793 | 1,425 | 1,453 | 493,800 | ▲ | 0.53% |
| 2024-04-17 | 9235 | 売れるネット | 73,500 | 2.13% | 1,430 | 1,536 | 1,386 | 1,489 | 199,400 | ▲ | 0.08% |
| 2024-04-18 | 9235 | 売れるネット | 72,400 | 2.09% | 1,480 | 1,570 | 1,441 | 1,522 | 127,300 | ▼ | -0.04% |
| 2024-04-19 | 9235 | 売れるネット | 74,500 | 2.15% | 1,506 | 1,529 | 1,405 | 1,458 | 105,600 | ▲ | 0.06% |
| 2024-04-23 | 9235 | 売れるネット | 77,200 | 2.23% | 1,677 | 1,788 | 1,550 | 1,623 | 311,700 | ▲ | 0.08% |
| 2024-04-26 | 9235 | 売れるネット | 75,600 | 2.19% | 1,530 | 1,587 | 1,503 | 1,538 | 48,800 | ▼ | -0.04% |
| 2024-04-30 | 9235 | 売れるネット | 77,000 | 2.23% | 1,575 | 1,575 | 1,457 | 1,491 | 68,100 | ▲ | 0.04% |
| 2024-05-01 | 9235 | 売れるネット | 74,700 | 2.16% | 1,464 | 1,519 | 1,464 | 1,494 | 40,600 | ▼ | -0.06% |
| 2024-05-02 | 9235 | 売れるネット | 70,300 | 2.03% | 1,604 | 1,794 | 1,545 | 1,794 | 1,390,000 | ▼ | -0.13% |
| 2024-05-09 | 9235 | 売れるネット | 52,100 | 1.51% | 3,195 | 3,195 | 2,911 | 3,195 | 865,300 | ▼ | -0.51% |
| 2024-05-10 | 9235 | 売れるネット | 63,900 | 1.85% | 2,835 | 3,130 | 2,508 | 2,650 | 3,055,100 | ▲ | 0.34% |
| 2024-05-13 | 9235 | 売れるネット | 71,400 | 2.06% | 2,500 | 3,150 | 2,351 | 3,150 | 2,686,500 | ▲ | 0.20% |
| 2024-05-14 | 9235 | 売れるネット | 74,900 | 2.17% | 3,220 | 3,650 | 2,770 | 2,782 | 2,282,400 | ▲ | 0.10% |
| 2024-05-17 | 9235 | 売れるネット | 65,600 | 1.90% | 2,390 | 2,404 | 2,290 | 2,330 | 172,900 | ▼ | -0.27% |
| 2024-05-21 | 9235 | 売れるネット | 75,700 | 2.19% | 2,400 | 2,960 | 2,375 | 2,662 | 844,100 | ▲ | 0.29% |
| 2024-05-23 | 9235 | 売れるネット | 77,100 | 2.23% | 2,427 | 2,747 | 2,409 | 2,436 | 508,700 | ▲ | 0.04% |
| 2024-05-24 | 9235 | 売れるネット | 83,000 | 2.40% | 2,420 | 2,632 | 2,411 | 2,436 | 241,300 | ▲ | 0.16% |
| 2024-05-28 | 9235 | 売れるネット | 79,300 | 2.29% | 2,510 | 2,574 | 2,470 | 2,567 | 113,700 | ▼ | -0.10% |
| 2024-05-29 | 9235 | 売れるネット | 79,500 | 2.30% | 2,550 | 2,580 | 2,451 | 2,536 | 84,500 | ▲ | 0.00% |
| 2024-05-30 | 9235 | 売れるネット | 88,200 | 2.55% | 2,457 | 2,479 | 2,403 | 2,409 | 71,500 | ▲ | 0.25% |
| 2024-05-31 | 9235 | 売れるネット | 84,200 | 2.44% | 2,309 | 2,498 | 2,305 | 2,387 | 136,500 | ▼ | -0.10% |
| 2024-06-03 | 9235 | 売れるネット | 86,900 | 2.51% | 2,400 | 2,493 | 2,385 | 2,418 | 75,400 | ▲ | 0.06% |
| 2024-06-04 | 9235 | 売れるネット | 85,700 | 2.48% | 2,401 | 2,665 | 2,388 | 2,443 | 259,500 | ▼ | -0.02% |
| 2024-06-05 | 9235 | 売れるネット | 101,100 | 2.93% | 2,408 | 2,475 | 2,269 | 2,315 | 141,700 | ▲ | 0.45% |
| 2024-06-06 | 9235 | 売れるネット | 105,300 | 3.05% | 2,320 | 2,320 | 1,998 | 2,009 | 206,900 | ▲ | 0.11% |
| 2024-06-07 | 9235 | 売れるネット | 109,200 | 3.16% | 1,970 | 1,970 | 1,884 | 1,928 | 90,500 | ▲ | 0.11% |
| 2024-06-12 | 9235 | 売れるネット | 105,800 | 3.06% | 2,077 | 2,387 | 2,015 | 2,387 | 808,200 | ▼ | -0.10% |
| 2024-06-13 | 9235 | 売れるネット | 124,700 | 3.61% | 2,510 | 2,785 | 2,251 | 2,251 | 1,026,200 | ▲ | 0.54% |
| 2024-06-14 | 9235 | 売れるネット | 120,500 | 3.49% | 2,130 | 2,343 | 2,130 | 2,160 | 189,100 | ▼ | -0.11% |
| 2024-06-17 | 9235 | 売れるネット | 113,900 | 3.30% | 2,133 | 2,161 | 2,000 | 2,103 | 88,100 | ▼ | -0.19% |
| 2024-06-18 | 9235 | 売れるネット | 110,800 | 3.21% | 2,121 | 2,603 | 2,091 | 2,315 | 1,609,600 | ▼ | -0.08% |
| 2024-06-19 | 9235 | 売れるネット | 110,300 | 3.19% | 2,265 | 2,400 | 2,202 | 2,233 | 218,600 | ▼ | -0.02% |
| 2024-06-20 | 9235 | 売れるネット | 120,800 | 3.50% | 2,283 | 2,438 | 2,160 | 2,171 | 420,200 | ▲ | 0.31% |
| 2024-06-25 | 9235 | 売れるネット | 119,900 | 3.47% | 2,177 | 2,247 | 2,171 | 2,213 | 76,600 | ▼ | -0.02% |
| 2024-06-26 | 9235 | 売れるネット | 114,500 | 3.31% | 2,225 | 2,251 | 2,191 | 2,217 | 44,300 | ▼ | -0.16% |
| 2024-06-27 | 9235 | 売れるネット | 109,800 | 3.18% | 2,250 | 2,400 | 2,229 | 2,250 | 178,600 | ▼ | -0.12% |
| 2024-07-02 | 9235 | 売れるネット | 111,800 | 3.24% | 2,181 | 2,211 | 2,163 | 2,175 | 63,300 | ▲ | 0.06% |
| 2024-07-03 | 9235 | 売れるネット | 109,800 | 3.18% | 2,207 | 2,355 | 2,186 | 2,288 | 145,600 | ▼ | -0.06% |
| 2024-07-10 | 9235 | 売れるネット | 104,500 | 3.02% | 2,102 | 2,111 | 2,011 | 2,031 | 38,100 | ▼ | -0.16% |
| 2024-07-11 | 9235 | 売れるネット | 110,300 | 3.19% | 2,031 | 2,249 | 2,017 | 2,032 | 211,400 | ▲ | 0.16% |
| 2024-07-12 | 9235 | 売れるネット | 111,400 | 3.22% | 2,030 | 2,075 | 2,025 | 2,046 | 37,700 | ▲ | 0.03% |
| 2024-07-16 | 9235 | 売れるネット | 110,000 | 3.18% | 2,054 | 2,085 | 2,047 | 2,052 | 21,300 | ▼ | -0.04% |
| 2024-07-18 | 9235 | 売れるネット | 112,900 | 3.27% | 2,087 | 2,099 | 2,036 | 2,038 | 31,500 | ▲ | 0.08% |
| 2024-07-26 | 9235 | 売れるネット | 108,600 | 3.14% | 1,992 | 1,998 | 1,809 | 1,810 | 103,000 | ▼ | -0.12% |
| 2024-07-29 | 9235 | 売れるネット | 106,200 | 3.07% | 1,840 | 1,950 | 1,838 | 1,940 | 55,600 | ▼ | -0.07% |
| 2024-08-01 | 9235 | 売れるネット | 102,600 | 2.97% | 1,761 | 1,761 | 1,630 | 1,720 | 74,000 | ▼ | -0.09% |
| 2024-08-02 | 9235 | 売れるネット | 98,000 | 2.84% | 1,647 | 1,737 | 1,610 | 1,625 | 48,300 | ▼ | -0.13% |
| 2024-08-07 | 9235 | 売れるネット | 95,700 | 2.77% | 1,245 | 1,487 | 1,232 | 1,458 | 93,600 | ▼ | -0.06% |
| 2024-09-05 | 9235 | 売れるネット | 97,000 | 2.81% | 1,401 | 1,460 | 1,400 | 1,418 | 26,900 | ▲ | 0.02% |
| 2024-09-13 | 9235 | 売れるネット | 102,700 | 2.97% | 1,560 | 1,670 | 1,488 | 1,519 | 99,300 | ▲ | 0.16% |
| 2024-09-17 | 9235 | 売れるネット | 103,600 | 3.00% | 1,490 | 1,529 | 1,436 | 1,484 | 24,400 | ▲ | 0.02% |
| 2024-09-18 | 9235 | 売れるネット | 103,300 | 2.99% | 1,486 | 1,506 | 1,460 | 1,474 | 15,200 | ▼ | -0.00% |
| 2024-09-19 | 9235 | 売れるネット | 105,100 | 3.04% | 1,543 | 1,774 | 1,503 | 1,774 | 339,300 | ▲ | 0.04% |
| 2024-09-24 | 9235 | 売れるネット | 100,800 | 2.92% | 1,939 | 1,941 | 1,823 | 1,836 | 160,800 | ▼ | -0.12% |
| 2024-09-25 | 9235 | 売れるネット | 98,900 | 2.86% | 1,805 | 1,871 | 1,775 | 1,775 | 47,300 | ▼ | -0.06% |
| 2024-10-04 | 9235 | 売れるネット | 96,400 | 2.79% | 1,652 | 1,665 | 1,616 | 1,626 | 21,700 | ▼ | -0.06% |
| 2024-10-07 | 9235 | 売れるネット | 98,900 | 2.86% | 1,635 | 1,747 | 1,621 | 1,716 | 44,600 | ▲ | 0.06% |
| 2024-10-08 | 9235 | 売れるネット | 101,600 | 2.94% | 1,941 | 2,109 | 1,830 | 1,867 | 1,456,400 | ▲ | 0.08% |
| 2024-10-09 | 9235 | 売れるネット | 100,000 | 2.89% | 1,861 | 1,930 | 1,762 | 1,770 | 156,300 | ▼ | -0.04% |
| 2024-10-11 | 9235 | 売れるネット | 100,300 | 2.90% | 1,739 | 1,796 | 1,700 | 1,700 | 33,000 | ▲ | 0.00% |
| 2024-10-15 | 9235 | 売れるネット | 99,300 | 2.87% | 1,731 | 1,731 | 1,670 | 1,670 | 23,600 | ▼ | -0.02% |
| 2024-10-16 | 9235 | 売れるネット | 96,500 | 2.79% | 1,670 | 1,720 | 1,665 | 1,665 | 20,300 | ▼ | -0.08% |
| 2024-10-18 | 9235 | 売れるネット | 97,200 | 2.81% | 1,674 | 1,682 | 1,620 | 1,633 | 23,700 | ▲ | 0.02% |
| 2024-10-23 | 9235 | 売れるネット | 102,800 | 2.97% | 1,657 | 1,707 | 1,606 | 1,705 | 26,300 | ▲ | 0.16% |
| 2024-10-24 | 9235 | 売れるネット | 104,300 | 3.02% | 1,665 | 1,683 | 1,610 | 1,620 | 21,500 | ▲ | 0.04% |
| 2024-10-25 | 9235 | 売れるネット | 99,600 | 2.88% | 1,618 | 1,620 | 1,534 | 1,546 | 23,500 | ▼ | -0.14% |
| 2024-11-05 | 9235 | 売れるネット | 100,300 | 2.90% | 1,608 | 1,662 | 1,589 | 1,639 | 17,000 | ▲ | 0.02% |
| 2024-11-08 | 9235 | 売れるネット | 99,700 | 2.88% | 1,652 | 1,691 | 1,650 | 1,652 | 18,300 | ▼ | -0.02% |
| 2024-11-14 | 9235 | 売れるネット | 96,100 | 2.78% | 1,583 | 1,599 | 1,524 | 1,530 | 45,200 | ▼ | -0.10% |
| 2024-11-29 | 9235 | 売れるネット | 98,700 | 2.85% | 1,502 | 1,528 | 1,485 | 1,486 | 45,500 | ▲ | 0.07% |
| 2024-12-03 | 9235 | 売れるネット | 95,100 | 2.75% | 1,451 | 1,470 | 1,450 | 1,458 | 21,100 | ▼ | -0.10% |
| 2024-12-05 | 9235 | 売れるネット | 92,600 | 2.67% | 1,430 | 1,453 | 1,430 | 1,430 | 10,600 | ▼ | -0.08% |
| 2024-12-09 | 9235 | 売れるネット | 94,300 | 2.72% | 1,472 | 1,472 | 1,421 | 1,427 | 17,800 | ▲ | 0.05% |
| 2024-12-10 | 9235 | 売れるネット | 98,800 | 2.85% | 1,517 | 1,517 | 1,427 | 1,439 | 71,200 | ▲ | 0.12% |
| 2024-12-11 | 9235 | 売れるネット | 91,500 | 2.64% | 1,438 | 1,509 | 1,427 | 1,480 | 38,900 | ▼ | -0.20% |
| 2024-12-12 | 9235 | 売れるネット | 94,100 | 2.72% | 1,480 | 1,480 | 1,440 | 1,448 | 30,300 | ▲ | 0.08% |
| 2024-12-13 | 9235 | 売れるネット | 90,500 | 2.61% | 1,439 | 1,507 | 1,436 | 1,507 | 42,700 | ▼ | -0.11% |
| 2024-12-18 | 9235 | 売れるネット | 90,600 | 2.58% | 1,425 | 1,434 | 1,410 | 1,410 | 21,100 | ▼ | -0.02% |
| 2024-12-19 | 9235 | 売れるネット | 91,400 | 2.60% | 1,408 | 1,455 | 1,383 | 1,453 | 41,300 | ▲ | 0.02% |
| 2024-12-20 | 9235 | 売れるネット | 91,100 | 2.59% | 1,450 | 1,451 | 1,402 | 1,403 | 20,900 | ▼ | -0.01% |
| 2024-12-23 | 9235 | 売れるネット | 93,100 | 2.65% | 1,403 | 1,415 | 1,380 | 1,381 | 24,400 | ▲ | 0.06% |
| 2024-12-24 | 9235 | 売れるネット | 84,100 | 2.39% | 1,376 | 1,381 | 1,297 | 1,324 | 50,900 | ▼ | -0.25% |
| 2024-12-25 | 9235 | 売れるネット | 84,300 | 2.40% | 1,324 | 1,328 | 1,290 | 1,297 | 41,500 | ▲ | 0.00% |
| 2024-12-26 | 9235 | 売れるネット | 82,300 | 2.34% | 1,299 | 1,310 | 1,272 | 1,280 | 49,700 | ▼ | -0.06% |
| 2024-12-27 | 9235 | 売れるネット | 80,200 | 2.28% | 1,280 | 1,337 | 1,280 | 1,306 | 28,100 | ▼ | -0.06% |
| 2025-01-06 | 9235 | 売れるネット | 81,900 | 2.33% | 1,395 | 1,426 | 1,380 | 1,413 | 54,100 | ▲ | 0.05% |
| 2025-01-09 | 9235 | 売れるネット | 79,000 | 2.24% | 1,386 | 1,386 | 1,350 | 1,360 | 18,100 | ▼ | -0.08% |
| 2025-01-15 | 9235 | 売れるネット | 81,200 | 2.30% | 1,280 | 1,316 | 1,258 | 1,269 | 18,500 | ▲ | 0.05% |
| 2025-01-24 | 9235 | 売れるネット | 79,400 | 2.22% | 1,221 | 1,286 | 1,221 | 1,250 | 25,300 | ▼ | -0.07% |
| 2025-01-27 | 9235 | 売れるネット | 77,700 | 2.18% | 1,266 | 1,288 | 1,240 | 1,249 | 18,300 | ▼ | -0.04% |
| 2025-01-28 | 9235 | 売れるネット | 73,800 | 2.07% | 1,272 | 1,310 | 1,251 | 1,300 | 26,500 | ▼ | -0.11% |
| 2025-01-29 | 9235 | 売れるネット | 76,800 | 2.15% | 1,302 | 1,347 | 1,289 | 1,317 | 38,300 | ▲ | 0.08% |
| 2025-01-30 | 9235 | 売れるネット | 79,300 | 2.22% | 1,460 | 1,573 | 1,396 | 1,435 | 412,600 | ▲ | 0.07% |
| 2025-01-30 | 9235 | 売れるネット | 79,300 | 2.22% | 1,460 | 1,573 | 1,396 | 1,435 | 412,600 | ▲ | 0.07% |
| 2025-01-31 | 9235 | 売れるネット | 77,500 | 2.17% | 1,455 | 1,564 | 1,450 | 1,499 | 169,400 | ▼ | -0.05% |
| 2025-01-31 | 9235 | 売れるネット | 77,500 | 2.17% | 1,455 | 1,564 | 1,450 | 1,499 | 169,400 | ▼ | -0.05% |
| 2025-02-03 | 9235 | 売れるネット | 73,300 | 2.05% | 1,500 | 1,500 | 1,400 | 1,417 | 53,800 | ▼ | -0.12% |
| 2025-02-03 | 9235 | 売れるネット | 73,300 | 2.05% | 1,500 | 1,500 | 1,400 | 1,417 | 53,800 | ▼ | -0.12% |
| 2025-02-05 | 9235 | 売れるネット | 70,700 | 1.98% | 1,386 | 1,386 | 1,351 | 1,359 | 24,300 | ▼ | -0.06% |
| 2025-02-05 | 9235 | 売れるネット | 70,700 | 1.98% | 1,386 | 1,386 | 1,351 | 1,359 | 24,300 | ▼ | -0.06% |
| 2025-02-10 | 9235 | 売れるネット | 73,200 | 2.01% | 1,349 | 1,368 | 1,340 | 1,346 | 15,200 | ▲ | 0.02% |
| 2025-02-10 | 9235 | 売れるネット | 73,200 | 2.01% | 1,349 | 1,368 | 1,340 | 1,346 | 15,200 | ▲ | 0.02% |
| 2025-03-05 | 9235 | 売れるネット | 145,000 | 1.98% | 565 | 568 | 546 | 554 | 69,400 | ▼ | -0.02% |
| 2025-03-13 | 9235 | 売れるネット | 137,200 | 1.87% | 547 | 560 | 543 | 547 | 30,400 | ▼ | -0.10% |
| 2025-03-17 | 9235 | 売れるネット | 141,700 | 1.93% | 512 | 522 | 503 | 512 | 222,100 | ▲ | 0.05% |
| 2025-03-26 | 9235 | 売れるネット | 137,000 | 1.87% | 495 | 502 | 488 | 493 | 61,100 | ▼ | -0.05% |
| 2025-04-11 | 9235 | 売れるネット | 140,100 | 1.90% | 600 | 627 | 509 | 536 | 3,569,600 | ▲ | 0.02% |
| 2025-04-14 | 9235 | 売れるネット | 140,600 | 1.88% | 532 | 555 | 511 | 526 | 379,200 | ▼ | -0.02% |
| 2025-04-16 | 9235 | 売れるネット | 127,400 | 1.70% | 515 | 528 | 498 | 503 | 154,900 | ▼ | -0.17% |
| 2024-04-04 | 9236 | ジャパンＭＡ | 9,100 | 0.61% | 2,198 | 2,214 | 2,116 | 2,116 | 49,600 | ▲ | 0.61% |
| 2024-04-05 | 9236 | ジャパンＭＡ | 16,800 | 1.13% | 2,092 | 2,092 | 2,031 | 2,050 | 73,500 | ▲ | 0.51% |
| 2024-04-09 | 9236 | ジャパンＭＡ | 20,700 | 1.39% | 2,127 | 2,168 | 2,100 | 2,148 | 25,700 | ▲ | 0.26% |
| 2024-04-10 | 9236 | ジャパンＭＡ | 23,000 | 1.55% | 2,142 | 2,151 | 2,100 | 2,115 | 15,200 | ▲ | 0.16% |
| 2024-04-11 | 9236 | ジャパンＭＡ | 26,000 | 1.75% | 2,115 | 2,134 | 2,071 | 2,111 | 18,300 | ▲ | 0.19% |
| 2024-04-15 | 9236 | ジャパンＭＡ | 26,800 | 1.80% | 2,000 | 2,025 | 1,986 | 2,008 | 27,800 | ▲ | 0.05% |
| 2024-04-17 | 9236 | ジャパンＭＡ | 25,900 | 1.74% | 1,951 | 1,957 | 1,913 | 1,925 | 18,700 | ▼ | -0.06% |
| 2024-04-18 | 9236 | ジャパンＭＡ | 27,500 | 1.85% | 1,919 | 1,969 | 1,911 | 1,950 | 12,800 | ▲ | 0.11% |
| 2024-05-01 | 9236 | ジャパンＭＡ | 25,600 | 1.71% | 2,064 | 2,129 | 1,941 | 1,952 | 45,000 | ▼ | -0.14% |
| 2024-05-02 | 9236 | ジャパンＭＡ | 23,400 | 1.56% | 1,950 | 1,997 | 1,925 | 1,946 | 31,600 | ▼ | -0.14% |
| 2024-05-08 | 9236 | ジャパンＭＡ | 22,300 | 1.49% | 1,975 | 2,030 | 1,938 | 2,002 | 21,700 | ▼ | -0.07% |
| 2024-05-09 | 9236 | ジャパンＭＡ | 22,700 | 1.52% | 2,029 | 2,080 | 1,999 | 2,062 | 18,900 | ▲ | 0.03% |
| 2024-05-13 | 9236 | ジャパンＭＡ | 21,700 | 1.45% | 2,028 | 2,077 | 2,010 | 2,077 | 14,300 | ▼ | -0.07% |
| 2024-05-16 | 9236 | ジャパンＭＡ | 19,900 | 1.33% | 2,010 | 2,063 | 1,989 | 2,052 | 25,000 | ▼ | -0.11% |
| 2024-05-17 | 9236 | ジャパンＭＡ | 21,800 | 1.45% | 2,050 | 2,065 | 1,970 | 2,063 | 19,000 | ▲ | 0.11% |
| 2024-05-20 | 9236 | ジャパンＭＡ | 22,400 | 1.50% | 2,055 | 2,136 | 2,055 | 2,092 | 15,000 | ▲ | 0.05% |
| 2024-05-22 | 9236 | ジャパンＭＡ | 24,600 | 1.64% | 2,007 | 2,011 | 1,979 | 1,985 | 19,000 | ▲ | 0.13% |
| 2024-05-23 | 9236 | ジャパンＭＡ | 26,300 | 1.76% | 2,000 | 2,000 | 1,951 | 1,953 | 20,300 | ▲ | 0.12% |
| 2024-05-24 | 9236 | ジャパンＭＡ | 27,500 | 1.84% | 1,933 | 1,934 | 1,883 | 1,883 | 36,200 | ▲ | 0.08% |
| 2024-05-27 | 9236 | ジャパンＭＡ | 25,500 | 1.70% | 1,858 | 1,880 | 1,791 | 1,828 | 36,700 | ▼ | -0.14% |
| 2024-05-28 | 9236 | ジャパンＭＡ | 24,500 | 1.64% | 1,792 | 1,825 | 1,740 | 1,757 | 39,900 | ▼ | -0.06% |
| 2024-05-29 | 9236 | ジャパンＭＡ | 26,400 | 1.76% | 1,797 | 1,797 | 1,714 | 1,718 | 30,000 | ▲ | 0.12% |
| 2024-05-30 | 9236 | ジャパンＭＡ | 28,200 | 1.88% | 1,700 | 1,755 | 1,687 | 1,711 | 16,300 | ▲ | 0.11% |
| 2024-05-31 | 9236 | ジャパンＭＡ | 31,200 | 2.08% | 1,731 | 1,803 | 1,731 | 1,795 | 17,100 | ▲ | 0.20% |
| 2024-06-03 | 9236 | ジャパンＭＡ | 31,600 | 2.11% | 1,795 | 1,869 | 1,775 | 1,843 | 17,700 | ▲ | 0.02% |
| 2024-06-04 | 9236 | ジャパンＭＡ | 30,600 | 2.04% | 1,843 | 1,924 | 1,843 | 1,892 | 16,500 | ▼ | -0.06% |
| 2024-06-05 | 9236 | ジャパンＭＡ | 31,600 | 2.11% | 1,891 | 1,960 | 1,891 | 1,960 | 19,400 | ▲ | 0.06% |
| 2024-06-07 | 9236 | ジャパンＭＡ | 29,300 | 1.96% | 1,943 | 1,943 | 1,853 | 1,863 | 14,700 | ▼ | -0.14% |
| 2024-06-10 | 9236 | ジャパンＭＡ | 44,400 | 2.97% | 1,863 | 1,880 | 1,774 | 1,800 | 56,200 | ▲ | 1.01% |
| 2024-06-11 | 9236 | ジャパンＭＡ | 42,900 | 2.87% | 1,802 | 1,810 | 1,779 | 1,786 | 14,400 | ▼ | -0.10% |
| 2024-06-12 | 9236 | ジャパンＭＡ | 43,700 | 2.92% | 1,786 | 1,892 | 1,780 | 1,871 | 57,800 | ▲ | 0.04% |
| 2024-06-13 | 9236 | ジャパンＭＡ | 18,600 | 1.24% | 1,591 | 1,738 | 1,581 | 1,648 | 198,300 | ▼ | -1.68% |
| 2024-06-14 | 9236 | ジャパンＭＡ | 11,600 | 0.77% | 1,649 | 1,790 | 1,623 | 1,790 | 59,300 | ▼ | -0.47% |
| 2024-06-17 | 9236 | ジャパンＭＡ | 9,600 | 0.64% | 1,830 | 1,870 | 1,793 | 1,856 | 15,600 | ▼ | -0.13% |
| 2024-06-18 | 9236 | ジャパンＭＡ | 6,300 | 0.42% | 1,846 | 1,865 | 1,787 | 1,851 | 23,300 | ▼ | -0.22% |
| 2024-08-02 | 9236 | ジャパンＭＡ | 8,700 | 0.57% | 1,518 | 1,562 | 1,442 | 1,504 | 44,400 | ▲ | 0.48% |
| 2024-08-05 | 9236 | ジャパンＭＡ | 12,000 | 0.79% | 1,284 | 1,323 | 1,104 | 1,195 | 41,300 | ▲ | 0.22% |
| 2024-08-06 | 9236 | ジャパンＭＡ | 12,300 | 0.81% | 1,201 | 1,308 | 1,201 | 1,308 | 21,000 | ▲ | 0.02% |
| 2024-08-07 | 9236 | ジャパンＭＡ | 11,800 | 0.78% | 1,281 | 1,414 | 1,263 | 1,362 | 23,600 | ▼ | -0.03% |
| 2024-08-13 | 9236 | ジャパンＭＡ | 12,200 | 0.81% | 1,385 | 1,411 | 1,300 | 1,368 | 6,600 | ▲ | 0.03% |
| 2024-08-15 | 9236 | ジャパンＭＡ | 11,700 | 0.77% | 1,377 | 1,391 | 1,357 | 1,387 | 11,500 | ▼ | -0.04% |
| 2024-08-22 | 9236 | ジャパンＭＡ | 10,400 | 0.69% | 1,401 | 1,420 | 1,377 | 1,413 | 10,500 | ▼ | -0.08% |
| 2024-08-23 | 9236 | ジャパンＭＡ | 10,700 | 0.71% | 1,402 | 1,434 | 1,397 | 1,413 | 4,800 | ▲ | 0.02% |
| 2024-08-29 | 9236 | ジャパンＭＡ | 9,600 | 0.63% | 1,490 | 1,505 | 1,462 | 1,487 | 14,300 | ▼ | -0.10% |
| 2024-08-30 | 9236 | ジャパンＭＡ | 8,500 | 0.56% | 1,467 | 1,489 | 1,450 | 1,472 | 12,800 | ▼ | -0.06% |
| 2024-09-02 | 9236 | ジャパンＭＡ | 9,100 | 0.60% | 1,472 | 1,480 | 1,442 | 1,470 | 7,500 | ▲ | 0.03% |
| 2024-09-04 | 9236 | ジャパンＭＡ | 10,900 | 0.72% | 1,500 | 1,540 | 1,479 | 1,540 | 7,400 | ▲ | 0.12% |
| 2024-09-05 | 9236 | ジャパンＭＡ | 8,800 | 0.58% | 1,502 | 1,538 | 1,489 | 1,511 | 8,500 | ▼ | -0.14% |
| 2024-09-06 | 9236 | ジャパンＭＡ | 9,500 | 0.63% | 1,530 | 1,530 | 1,478 | 1,478 | 14,100 | ▲ | 0.05% |
| 2024-09-09 | 9236 | ジャパンＭＡ | 7,800 | 0.51% | 1,418 | 1,497 | 1,401 | 1,479 | 6,200 | ▼ | -0.12% |
| 2024-09-10 | 9236 | ジャパンＭＡ | 6,500 | 0.43% | 1,479 | 1,496 | 1,452 | 1,494 | 5,600 | ▼ | -0.08% |
| 2024-09-11 | 9236 | ジャパンＭＡ | 7,700 | 0.51% | 1,465 | 1,495 | 1,440 | 1,494 | 13,400 | ▲ | 0.08% |
| 2024-12-17 | 9237 | 笑美面 | 10,600 | 0.52% | 2,036 | 2,036 | 1,902 | 1,914 | 35,200 | ▲ | 0.10% |
| 2024-12-18 | 9237 | 笑美面 | 6,000 | 0.29% | 1,912 | 1,912 | 1,826 | 1,860 | 39,800 | ▼ | -0.23% |
| 2025-01-21 | 9237 | 笑美面 | 10,800 | 0.53% | 1,801 | 1,801 | 1,720 | 1,730 | 51,500 | ▲ | 0.43% |
| 2025-01-22 | 9237 | 笑美面 | 8,800 | 0.43% | 1,690 | 1,761 | 1,685 | 1,755 | 61,800 | ▼ | -0.10% |
| 2025-03-26 | 9238 | バリューＣ | 18,500 | 0.80% | 1,309 | 1,399 | 1,260 | 1,279 | 473,000 | ▲ | 0.47% |
| 2025-03-27 | 9238 | バリューＣ | 24,300 | 1.05% | 1,241 | 1,342 | 1,185 | 1,223 | 256,700 | ▲ | 0.25% |
| 2025-03-28 | 9238 | バリューＣ | 29,500 | 1.28% | 1,213 | 1,465 | 1,212 | 1,384 | 1,258,600 | ▲ | 0.23% |
| 2025-04-02 | 9238 | バリューＣ | 34,000 | 1.47% | 1,341 | 1,376 | 1,261 | 1,262 | 73,400 | ▲ | 0.18% |
| 2025-04-03 | 9238 | バリューＣ | 36,500 | 1.58% | 1,200 | 1,290 | 1,180 | 1,280 | 62,400 | ▲ | 0.11% |
| 2025-04-07 | 9238 | バリューＣ | 26,400 | 1.14% | 1,057 | 1,104 | 984 | 1,026 | 45,600 | ▼ | -0.44% |
| 2025-04-08 | 9238 | バリューＣ | 24,300 | 1.05% | 1,086 | 1,168 | 1,086 | 1,148 | 33,100 | ▼ | -0.08% |
| 2025-04-09 | 9238 | バリューＣ | 27,100 | 1.17% | 1,120 | 1,120 | 1,051 | 1,070 | 29,300 | ▲ | 0.11% |
| 2025-04-10 | 9238 | バリューＣ | 22,300 | 0.96% | 1,189 | 1,189 | 1,122 | 1,161 | 31,700 | ▼ | -0.20% |
| 2025-04-15 | 9238 | バリューＣ | 24,300 | 1.05% | 1,350 | 1,427 | 1,225 | 1,302 | 361,000 | ▲ | 0.09% |
| 2025-04-16 | 9238 | バリューＣ | 22,800 | 0.99% | 1,305 | 1,400 | 1,270 | 1,283 | 177,000 | ▼ | -0.06% |
| 2024-03-01 | 9244 | デジタリフト | 13,100 | 0.83% | 1,128 | 1,193 | 1,113 | 1,165 | 111,000 | ▲ | 0.15% |
| 2024-03-04 | 9244 | デジタリフト | 12,400 | 0.79% | 1,165 | 1,238 | 1,130 | 1,206 | 72,100 | ▼ | -0.03% |
| 2024-03-06 | 9244 | デジタリフト | 3,800 | 0.24% | 1,201 | 1,306 | 1,200 | 1,306 | 70,000 | ▼ | -0.55% |
| 2024-08-13 | 9260 | ウィズメタク | 232,782 | 0.54% | 1,197 | 1,273 | 1,190 | 1,273 | 308,400 | ▲ | 0.07% |
| 2024-11-13 | 9260 | ウィズメタク | 0 | 0.00% | 1,927 | 1,929 | 1,926 | 1,927 | 2,828,300 | ▼ | -0.54% |
| 2024-03-11 | 9268 | オプティマス | 81,000 | 0.50% | 3,490 | 3,560 | 3,430 | 3,495 | 199,600 | ▲ | 0.09% |
| 2024-03-12 | 9268 | オプティマス | 80,800 | 0.49% | 3,460 | 3,715 | 3,460 | 3,655 | 164,700 | ▼ | -0.01% |
| 2024-03-13 | 9268 | オプティマス | 83,500 | 0.51% | 3,715 | 3,765 | 3,565 | 3,610 | 103,800 | ▲ | 0.02% |
| 2024-03-15 | 9268 | オプティマス | 79,700 | 0.49% | 3,550 | 3,590 | 3,525 | 3,560 | 78,700 | ▼ | -0.02% |
| 2024-04-17 | 9268 | オプティマス | 361,100 | 0.55% | 885 | 888 | 810 | 810 | 3,581,300 | ▲ | 0.18% |
| 2024-04-18 | 9268 | オプティマス | 578,600 | 0.89% | 785 | 845 | 750 | 796 | 2,838,300 | ▲ | 0.34% |
| 2024-04-30 | 9268 | オプティマス | 641,200 | 0.98% | 772 | 804 | 761 | 790 | 682,100 | ▲ | 0.08% |
| 2024-05-02 | 9268 | オプティマス | 663,200 | 1.02% | 769 | 817 | 765 | 813 | 618,900 | ▲ | 0.04% |
| 2024-05-14 | 9268 | オプティマス | 648,800 | 0.99% | 813 | 815 | 792 | 808 | 359,800 | ▼ | -0.03% |
| 2024-05-15 | 9268 | オプティマス | 538,500 | 0.82% | 818 | 825 | 784 | 793 | 670,700 | ▼ | -0.17% |
| 2024-05-16 | 9268 | オプティマス | 498,300 | 0.76% | 771 | 805 | 745 | 788 | 709,100 | ▼ | -0.05% |
| 2024-05-17 | 9268 | オプティマス | 541,600 | 0.83% | 775 | 779 | 735 | 744 | 690,300 | ▲ | 0.06% |
| 2024-05-27 | 9268 | オプティマス | 174,600 | 0.26% | 629 | 648 | 602 | 608 | 4,805,800 | ▼ | -0.56% |
| 2024-08-14 | 9268 | オプティマス | 425,300 | 0.55% | 563 | 575 | 534 | 544 | 1,984,900 | ▲ | 0.44% |
| 2024-08-16 | 9268 | オプティマス | 342,600 | 0.44% | 547 | 571 | 546 | 569 | 1,094,400 | ▼ | -0.11% |
| 2024-09-04 | 9268 | オプティマス | 395,200 | 0.51% | 530 | 537 | 519 | 520 | 712,900 | ▲ | 0.07% |
| 2024-09-05 | 9268 | オプティマス | 376,500 | 0.49% | 513 | 528 | 507 | 519 | 391,000 | ▼ | -0.02% |
| 2024-03-05 | 9270 | バリュエンス | 68,105 | 0.50% | 1,095 | 1,125 | 1,080 | 1,099 | 60,600 | ▲ | 0.09% |
| 2024-03-11 | 9270 | バリュエンス | 88,003 | 0.65% | 1,081 | 1,094 | 1,052 | 1,063 | 103,600 | ▲ | 0.15% |
| 2024-03-13 | 9270 | バリュエンス | 79,912 | 0.59% | 1,102 | 1,139 | 1,102 | 1,104 | 64,400 | ▼ | -0.06% |
| 2024-03-19 | 9270 | バリュエンス | 84,780 | 0.62% | 1,076 | 1,098 | 1,057 | 1,098 | 92,100 | ▲ | 0.03% |
| 2024-04-02 | 9270 | バリュエンス | 95,955 | 0.70% | 1,019 | 1,034 | 996 | 1,001 | 129,300 | ▲ | 0.07% |
| 2024-04-03 | 9270 | バリュエンス | 93,656 | 0.69% | 995 | 1,018 | 988 | 1,012 | 59,800 | ▼ | -0.01% |
| 2024-04-08 | 9270 | バリュエンス | 95,068 | 0.70% | 1,016 | 1,031 | 1,014 | 1,024 | 45,700 | ▲ | 0.01% |
| 2024-04-15 | 9270 | バリュエンス | 0 | 0.00% | 717 | 900 | 706 | 900 | 1,509,700 | ▼ | -0.70% |
| 2025-04-11 | 9274 | ＫＰＰＧＨＤ | 340,873 | 0.50% | 580 | 608 | 570 | 604 | 414,600 | ▲ | 0.08% |
| 2025-04-14 | 9274 | ＫＰＰＧＨＤ | 311,791 | 0.46% | 609 | 612 | 602 | 610 | 299,200 | ▼ | -0.03% |
| 2024-06-10 | 9279 | ギフトＨＤ | 105,936 | 0.53% | 3,030 | 3,105 | 3,030 | 3,060 | 107,200 | ▲ | 0.13% |
| 2024-06-13 | 9279 | ギフトＨＤ | 125,722 | 0.62% | 2,909 | 2,912 | 2,807 | 2,820 | 147,100 | ▲ | 0.08% |
| 2024-06-14 | 9279 | ギフトＨＤ | 109,210 | 0.54% | 2,870 | 2,976 | 2,861 | 2,976 | 215,000 | ▼ | -0.07% |
| 2024-06-17 | 9279 | ギフトＨＤ | 42,809 | 0.21% | 2,679 | 2,710 | 2,476 | 2,626 | 991,800 | ▼ | -0.33% |
| 2025-03-21 | 9279 | ギフトＨＤ | 100,406 | 0.50% | 2,876 | 2,913 | 2,836 | 2,852 | 851,900 | ▲ | 0.02% |
| 2025-03-24 | 9279 | ギフトＨＤ | 89,906 | 0.44% | 2,864 | 2,890 | 2,808 | 2,882 | 347,300 | ▼ | -0.06% |
| 2025-02-20 | 9337 | トリドリ | 23,200 | 0.70% | 2,810 | 2,880 | 2,635 | 2,663 | 108,600 | ▲ | 0.26% |
| 2025-02-21 | 9337 | トリドリ | 20,400 | 0.62% | 2,700 | 2,795 | 2,692 | 2,755 | 57,600 | ▼ | -0.07% |
| 2025-02-25 | 9337 | トリドリ | 19,500 | 0.59% | 2,693 | 2,784 | 2,674 | 2,686 | 32,300 | ▼ | -0.03% |
| 2025-03-03 | 9337 | トリドリ | 20,500 | 0.62% | 2,542 | 2,568 | 2,481 | 2,483 | 27,400 | ▲ | 0.03% |
| 2025-03-04 | 9337 | トリドリ | 17,800 | 0.54% | 2,435 | 2,435 | 2,303 | 2,382 | 71,900 | ▼ | -0.07% |
| 2025-03-05 | 9337 | トリドリ | 20,300 | 0.61% | 2,343 | 2,380 | 2,281 | 2,332 | 47,900 | ▲ | 0.06% |
| 2025-03-06 | 9337 | トリドリ | 14,000 | 0.42% | 2,373 | 2,414 | 2,336 | 2,355 | 20,500 | ▼ | -0.19% |
| 2025-03-10 | 9337 | トリドリ | 18,400 | 0.56% | 2,277 | 2,387 | 2,277 | 2,306 | 53,500 | ▲ | 0.14% |
| 2025-03-11 | 9337 | トリドリ | 25,400 | 0.77% | 2,206 | 2,220 | 2,088 | 2,203 | 112,600 | ▲ | 0.20% |
| 2025-03-12 | 9337 | トリドリ | 26,800 | 0.81% | 2,203 | 2,350 | 2,203 | 2,333 | 60,900 | ▲ | 0.04% |
| 2025-03-17 | 9337 | トリドリ | 29,600 | 0.90% | 2,315 | 2,359 | 2,300 | 2,321 | 26,300 | ▲ | 0.08% |
| 2025-03-21 | 9337 | トリドリ | 29,200 | 0.89% | 2,241 | 2,267 | 2,215 | 2,265 | 27,600 | ▼ | -0.01% |
| 2025-03-24 | 9337 | トリドリ | 29,500 | 0.90% | 2,262 | 2,314 | 2,255 | 2,309 | 17,600 | ▲ | 0.01% |
| 2025-03-27 | 9337 | トリドリ | 40,100 | 1.22% | 2,270 | 2,290 | 2,187 | 2,217 | 58,900 | ▲ | 0.31% |
| 2025-03-28 | 9337 | トリドリ | 36,200 | 1.10% | 2,211 | 2,320 | 2,206 | 2,244 | 27,900 | ▼ | -0.11% |
| 2025-03-31 | 9337 | トリドリ | 35,600 | 1.08% | 2,194 | 2,212 | 2,099 | 2,186 | 74,600 | ▼ | -0.02% |
| 2025-04-02 | 9337 | トリドリ | 36,500 | 1.11% | 2,124 | 2,135 | 2,075 | 2,109 | 18,200 | ▲ | 0.03% |
| 2025-04-04 | 9337 | トリドリ | 21,700 | 0.66% | 2,030 | 2,081 | 1,845 | 1,928 | 130,000 | ▼ | -0.45% |
| 2025-04-07 | 9337 | トリドリ | 16,200 | 0.49% | 1,590 | 1,739 | 1,590 | 1,647 | 73,900 | ▼ | -0.17% |
| 2025-04-08 | 9337 | トリドリ | 21,700 | 0.66% | 1,766 | 1,882 | 1,766 | 1,847 | 49,100 | ▲ | 0.17% |
| 2025-04-09 | 9337 | トリドリ | 18,300 | 0.55% | 1,833 | 1,860 | 1,723 | 1,740 | 50,800 | ▼ | -0.10% |
| 2025-04-10 | 9337 | トリドリ | 20,400 | 0.62% | 1,940 | 1,944 | 1,872 | 1,941 | 18,700 | ▲ | 0.06% |
| 2025-04-11 | 9337 | トリドリ | 33,100 | 1.00% | 1,901 | 2,100 | 1,878 | 2,089 | 35,000 | ▲ | 0.38% |
| 2025-04-14 | 9337 | トリドリ | 36,700 | 1.11% | 2,139 | 2,196 | 2,100 | 2,100 | 29,600 | ▲ | 0.11% |
| 2025-04-16 | 9337 | トリドリ | 34,700 | 1.05% | 2,086 | 2,086 | 1,971 | 1,999 | 24,100 | ▼ | -0.06% |
| 2024-06-19 | 9338 | インフォＲ | 55,600 | 0.58% | 4,020 | 4,215 | 4,000 | 4,100 | 384,000 | ▲ | 0.26% |
| 2024-06-20 | 9338 | インフォＲ | 77,800 | 0.82% | 4,130 | 4,410 | 3,950 | 4,400 | 500,900 | ▲ | 0.24% |
| 2024-06-21 | 9338 | インフォＲ | 91,600 | 0.96% | 4,405 | 4,455 | 4,290 | 4,340 | 223,800 | ▲ | 0.14% |
| 2024-06-24 | 9338 | インフォＲ | 97,300 | 1.02% | 4,230 | 4,405 | 4,205 | 4,220 | 127,700 | ▲ | 0.06% |
| 2024-06-26 | 9338 | インフォＲ | 92,100 | 0.97% | 4,180 | 4,215 | 4,055 | 4,075 | 104,800 | ▼ | -0.05% |
| 2024-07-01 | 9338 | インフォＲ | 40,900 | 0.43% | 4,270 | 4,310 | 3,975 | 3,985 | 272,400 | ▼ | -0.54% |
| 2024-07-03 | 9338 | インフォＲ | 53,500 | 0.56% | 3,920 | 4,015 | 3,850 | 3,890 | 189,300 | ▲ | 0.13% |
| 2024-07-08 | 9338 | インフォＲ | 60,300 | 0.63% | 3,870 | 3,960 | 3,755 | 3,785 | 144,000 | ▲ | 0.06% |
| 2024-07-10 | 9338 | インフォＲ | 53,200 | 0.56% | 3,800 | 3,945 | 3,765 | 3,800 | 187,200 | ▼ | -0.06% |
| 2024-07-11 | 9338 | インフォＲ | 57,700 | 0.60% | 3,800 | 3,800 | 3,665 | 3,745 | 128,100 | ▲ | 0.03% |
| 2024-07-12 | 9338 | インフォＲ | 47,600 | 0.50% | 3,750 | 3,945 | 3,745 | 3,865 | 165,700 | ▼ | -0.09% |
| 2024-07-17 | 9338 | インフォＲ | 37,500 | 0.39% | 3,895 | 4,030 | 3,865 | 3,960 | 180,300 | ▼ | -0.10% |
| 2024-07-22 | 9338 | インフォＲ | 59,900 | 0.63% | 3,875 | 3,875 | 3,625 | 3,665 | 246,200 | ▲ | 0.15% |
| 2024-07-23 | 9338 | インフォＲ | 56,400 | 0.59% | 3,690 | 3,740 | 3,630 | 3,665 | 107,200 | ▼ | -0.04% |
| 2024-07-30 | 9338 | インフォＲ | 60,600 | 0.64% | 3,790 | 3,795 | 3,720 | 3,765 | 39,600 | ▲ | 0.05% |
| 2024-08-01 | 9338 | インフォＲ | 73,400 | 0.77% | 3,765 | 3,765 | 3,405 | 3,460 | 209,000 | ▲ | 0.13% |
| 2024-08-02 | 9338 | インフォＲ | 41,700 | 0.44% | 3,220 | 3,270 | 3,030 | 3,065 | 387,100 | ▼ | -0.33% |
| 2024-08-09 | 9338 | インフォＲ | 55,700 | 0.58% | 3,100 | 3,125 | 2,970 | 3,090 | 249,300 | ▲ | 0.10% |
| 2024-08-13 | 9338 | インフォＲ | 86,600 | 0.91% | 3,225 | 3,340 | 3,190 | 3,255 | 416,500 | ▲ | 0.33% |
| 2024-08-14 | 9338 | インフォＲ | 55,100 | 0.58% | 2,930 | 3,285 | 2,920 | 3,105 | 751,900 | ▼ | -0.33% |
| 2024-08-15 | 9338 | インフォＲ | 27,600 | 0.29% | 3,120 | 3,340 | 3,050 | 3,165 | 309,200 | ▼ | -0.28% |
| 2024-08-22 | 9338 | インフォＲ | 51,200 | 0.54% | 3,500 | 3,555 | 3,415 | 3,470 | 181,000 | ▲ | 0.16% |
| 2024-08-23 | 9338 | インフォＲ | 58,300 | 0.61% | 3,465 | 3,540 | 3,360 | 3,540 | 157,000 | ▲ | 0.06% |
| 2024-09-10 | 9338 | インフォＲ | 48,600 | 0.51% | 4,115 | 4,395 | 4,060 | 4,395 | 453,100 | ▲ | 0.10% |
| 2024-09-11 | 9338 | インフォＲ | 46,600 | 0.49% | 4,395 | 4,485 | 4,150 | 4,195 | 332,300 | ▼ | -0.02% |
| 2024-09-13 | 9338 | インフォＲ | 54,900 | 0.57% | 4,445 | 4,445 | 4,125 | 4,125 | 230,400 | ▲ | 0.07% |
| 2024-09-19 | 9338 | インフォＲ | 23,800 | 0.25% | 4,485 | 4,600 | 4,450 | 4,595 | 233,400 | ▼ | -0.31% |
| 2024-09-20 | 9338 | インフォＲ | 52,800 | 0.55% | 4,605 | 4,625 | 4,195 | 4,280 | 505,000 | ▲ | 0.30% |
| 2024-09-27 | 9338 | インフォＲ | 46,600 | 0.49% | 4,205 | 4,295 | 4,170 | 4,215 | 164,000 | ▼ | -0.06% |
| 2024-10-17 | 9338 | インフォＲ | 48,800 | 0.51% | 4,215 | 4,215 | 4,070 | 4,110 | 106,400 | ▲ | 0.14% |
| 2024-10-18 | 9338 | インフォＲ | 44,700 | 0.47% | 4,070 | 4,105 | 4,015 | 4,040 | 76,800 | ▼ | -0.04% |
| 2024-10-22 | 9338 | インフォＲ | 48,300 | 0.50% | 4,095 | 4,125 | 3,985 | 3,995 | 106,600 | ▲ | 0.03% |
| 2024-11-08 | 9338 | インフォＲ | 42,500 | 0.44% | 3,995 | 4,050 | 3,870 | 3,915 | 171,500 | ▼ | -0.06% |
| 2024-11-13 | 9338 | インフォＲ | 58,700 | 0.61% | 3,830 | 3,890 | 3,690 | 3,780 | 275,100 | ▲ | 0.17% |
| 2024-11-14 | 9338 | インフォＲ | 14,900 | 0.15% | 4,410 | 4,480 | 4,210 | 4,480 | 581,400 | ▼ | -0.46% |
| 2024-12-06 | 9338 | インフォＲ | 75,100 | 0.79% | 4,305 | 4,405 | 4,205 | 4,215 | 368,400 | ▲ | 0.37% |
| 2024-12-09 | 9338 | インフォＲ | 90,400 | 0.95% | 4,240 | 4,345 | 4,195 | 4,305 | 276,100 | ▲ | 0.15% |
| 2024-12-10 | 9338 | インフォＲ | 111,500 | 1.17% | 4,350 | 4,350 | 4,210 | 4,265 | 203,900 | ▲ | 0.21% |
| 2024-12-11 | 9338 | インフォＲ | 195,000 | 2.05% | 4,220 | 4,225 | 4,045 | 4,065 | 428,200 | ▲ | 0.87% |
| 2024-12-12 | 9338 | インフォＲ | 219,500 | 2.31% | 4,070 | 4,150 | 4,060 | 4,075 | 198,100 | ▲ | 0.26% |
| 2024-12-13 | 9338 | インフォＲ | 216,500 | 2.28% | 4,145 | 4,205 | 4,025 | 4,070 | 166,900 | ▼ | -0.03% |
| 2024-12-16 | 9338 | インフォＲ | 221,200 | 2.33% | 4,095 | 4,180 | 3,985 | 4,075 | 194,700 | ▲ | 0.05% |
| 2024-12-18 | 9338 | インフォＲ | 251,920 | 2.65% | 3,980 | 4,045 | 3,885 | 3,985 | 316,100 | ▲ | 0.31% |
| 2024-12-19 | 9338 | インフォＲ | 238,935 | 2.52% | 3,875 | 4,115 | 3,865 | 4,100 | 270,000 | ▼ | -0.12% |
| 2024-12-20 | 9338 | インフォＲ | 247,449 | 2.61% | 4,100 | 4,180 | 4,020 | 4,045 | 380,900 | ▲ | 0.08% |
| 2024-12-23 | 9338 | インフォＲ | 206,463 | 2.17% | 4,210 | 4,470 | 4,185 | 4,425 | 569,300 | ▼ | -0.43% |
| 2024-12-24 | 9338 | インフォＲ | 197,920 | 2.08% | 4,400 | 4,480 | 4,270 | 4,365 | 250,900 | ▼ | -0.08% |
| 2024-12-26 | 9338 | インフォＲ | 203,833 | 2.15% | 4,330 | 4,395 | 4,235 | 4,270 | 160,200 | ▲ | 0.06% |
| 2024-12-27 | 9338 | インフォＲ | 217,733 | 2.29% | 4,270 | 4,270 | 4,150 | 4,160 | 191,400 | ▲ | 0.14% |
| 2024-12-30 | 9338 | インフォＲ | 220,143 | 2.32% | 4,170 | 4,270 | 4,155 | 4,170 | 152,300 | ▲ | 0.02% |
| 2025-01-06 | 9338 | インフォＲ | 208,840 | 2.20% | 4,235 | 4,325 | 4,200 | 4,235 | 191,400 | ▼ | -0.11% |
| 2025-01-07 | 9338 | インフォＲ | 240,261 | 2.53% | 4,275 | 4,295 | 4,060 | 4,135 | 235,900 | ▲ | 0.32% |
| 2025-01-09 | 9338 | インフォＲ | 224,298 | 2.36% | 4,170 | 4,330 | 4,140 | 4,280 | 125,600 | ▼ | -0.16% |
| 2025-01-10 | 9338 | インフォＲ | 235,410 | 2.48% | 4,210 | 4,210 | 4,080 | 4,080 | 148,100 | ▲ | 0.12% |
| 2025-01-14 | 9338 | インフォＲ | 225,235 | 2.37% | 4,020 | 4,095 | 4,005 | 4,035 | 115,000 | ▼ | -0.10% |
| 2025-01-15 | 9338 | インフォＲ | 227,465 | 2.40% | 4,080 | 4,095 | 4,000 | 4,095 | 81,700 | ▲ | 0.02% |
| 2025-01-16 | 9338 | インフォＲ | 152,778 | 1.61% | 4,250 | 4,440 | 4,185 | 4,405 | 384,400 | ▼ | -0.78% |
| 2025-01-17 | 9338 | インフォＲ | 173,260 | 1.82% | 4,405 | 4,440 | 4,260 | 4,360 | 181,100 | ▲ | 0.20% |
| 2025-01-20 | 9338 | インフォＲ | 184,966 | 1.94% | 4,405 | 4,500 | 4,365 | 4,400 | 180,500 | ▲ | 0.11% |
| 2025-01-21 | 9338 | インフォＲ | 202,644 | 2.13% | 4,375 | 4,415 | 4,300 | 4,320 | 88,900 | ▲ | 0.18% |
| 2025-01-23 | 9338 | インフォＲ | 220,045 | 2.31% | 4,370 | 4,375 | 4,220 | 4,265 | 129,500 | ▲ | 0.18% |
| 2025-01-27 | 9338 | インフォＲ | 218,361 | 2.29% | 4,290 | 4,380 | 4,275 | 4,275 | 105,700 | ▼ | -0.02% |
| 2025-01-29 | 9338 | インフォＲ | 202,090 | 2.12% | 4,365 | 4,480 | 4,340 | 4,440 | 195,500 | ▼ | -0.16% |
| 2025-01-30 | 9338 | インフォＲ | 211,174 | 2.22% | 4,465 | 4,465 | 4,350 | 4,395 | 84,500 | ▲ | 0.10% |
| 2025-01-30 | 9338 | インフォＲ | 211,174 | 2.22% | 4,465 | 4,465 | 4,350 | 4,395 | 84,500 | ▲ | 0.10% |
| 2025-01-31 | 9338 | インフォＲ | 227,274 | 2.39% | 4,330 | 4,420 | 4,160 | 4,395 | 297,700 | ▲ | 0.16% |
| 2025-01-31 | 9338 | インフォＲ | 227,274 | 2.39% | 4,330 | 4,420 | 4,160 | 4,395 | 297,700 | ▲ | 0.16% |
| 2025-02-03 | 9338 | インフォＲ | 258,495 | 2.72% | 4,280 | 4,300 | 4,170 | 4,200 | 193,100 | ▲ | 0.33% |
| 2025-02-03 | 9338 | インフォＲ | 258,495 | 2.72% | 4,280 | 4,300 | 4,170 | 4,200 | 193,100 | ▲ | 0.33% |
| 2025-02-04 | 9338 | インフォＲ | 274,206 | 2.88% | 4,250 | 4,250 | 4,085 | 4,095 | 278,000 | ▲ | 0.15% |
| 2025-02-04 | 9338 | インフォＲ | 274,206 | 2.88% | 4,250 | 4,250 | 4,085 | 4,095 | 278,000 | ▲ | 0.15% |
| 2025-02-06 | 9338 | インフォＲ | 263,792 | 2.77% | 4,180 | 4,225 | 4,120 | 4,200 | 147,600 | ▼ | -0.10% |
| 2025-02-06 | 9338 | インフォＲ | 263,792 | 2.77% | 4,180 | 4,225 | 4,120 | 4,200 | 147,600 | ▼ | -0.10% |
| 2025-02-07 | 9338 | インフォＲ | 253,377 | 2.66% | 4,190 | 4,315 | 4,140 | 4,220 | 173,200 | ▼ | -0.10% |
| 2025-02-07 | 9338 | インフォＲ | 253,377 | 2.66% | 4,190 | 4,315 | 4,140 | 4,220 | 173,200 | ▼ | -0.10% |
| 2025-02-12 | 9338 | インフォＲ | 270,009 | 2.84% | 4,235 | 4,470 | 4,180 | 4,435 | 346,100 | ▲ | 0.17% |
| 2025-02-12 | 9338 | インフォＲ | 270,009 | 2.84% | 4,235 | 4,470 | 4,180 | 4,435 | 346,100 | ▲ | 0.17% |
| 2025-02-13 | 9338 | インフォＲ | 300,375 | 3.16% | 4,480 | 4,625 | 4,370 | 4,625 | 508,700 | ▲ | 0.32% |
| 2025-02-14 | 9338 | インフォＲ | 229,537 | 2.41% | 4,065 | 4,535 | 4,055 | 4,265 | 1,615,400 | ▼ | -0.75% |
| 2025-02-17 | 9338 | インフォＲ | 188,253 | 1.98% | 4,280 | 4,325 | 4,120 | 4,285 | 365,100 | ▼ | -0.43% |
| 2025-02-18 | 9338 | インフォＲ | 130,940 | 1.37% | 4,175 | 4,435 | 4,120 | 4,225 | 365,800 | ▼ | -0.60% |
| 2025-02-19 | 9338 | インフォＲ | 140,536 | 1.47% | 4,210 | 4,210 | 4,135 | 4,140 | 203,800 | ▲ | 0.09% |
| 2025-02-20 | 9338 | インフォＲ | 223,141 | 2.32% | 4,100 | 4,120 | 3,940 | 3,940 | 410,400 | ▲ | 0.84% |
| 2025-02-21 | 9338 | インフォＲ | 264,912 | 2.76% | 3,920 | 3,925 | 3,700 | 3,705 | 574,600 | ▲ | 0.43% |
| 2025-02-25 | 9338 | インフォＲ | 292,673 | 3.05% | 3,800 | 3,810 | 3,630 | 3,745 | 367,600 | ▲ | 0.29% |
| 2025-02-26 | 9338 | インフォＲ | 197,866 | 2.06% | 3,755 | 4,030 | 3,750 | 3,900 | 441,800 | ▼ | -0.98% |
| 2025-02-27 | 9338 | インフォＲ | 235,881 | 2.46% | 3,860 | 3,860 | 3,705 | 3,705 | 323,700 | ▲ | 0.39% |
| 2025-02-28 | 9338 | インフォＲ | 216,553 | 2.26% | 3,680 | 3,735 | 3,635 | 3,670 | 214,800 | ▼ | -0.20% |
| 2025-03-03 | 9338 | インフォＲ | 210,552 | 2.19% | 3,810 | 3,825 | 3,700 | 3,800 | 206,200 | ▼ | -0.06% |
| 2025-03-04 | 9338 | インフォＲ | 139,805 | 1.45% | 3,870 | 4,070 | 3,800 | 4,045 | 541,900 | ▼ | -0.74% |
| 2025-03-06 | 9338 | インフォＲ | 85,500 | 0.89% | 3,945 | 4,135 | 3,925 | 4,000 | 194,300 | ▼ | -0.55% |
| 2025-03-07 | 9338 | インフォＲ | 59,643 | 0.62% | 3,930 | 4,030 | 3,930 | 3,945 | 148,900 | ▼ | -0.27% |
| 2025-03-10 | 9338 | インフォＲ | 73,860 | 0.77% | 3,965 | 3,980 | 3,885 | 3,900 | 111,100 | ▲ | 0.15% |
| 2025-03-11 | 9338 | インフォＲ | 66,657 | 0.69% | 3,830 | 3,880 | 3,765 | 3,855 | 139,900 | ▼ | -0.08% |
| 2025-03-12 | 9338 | インフォＲ | 81,493 | 0.85% | 3,920 | 3,975 | 3,875 | 3,915 | 99,200 | ▲ | 0.16% |
| 2025-03-13 | 9338 | インフォＲ | 94,983 | 0.99% | 3,970 | 4,000 | 3,820 | 3,830 | 115,700 | ▲ | 0.14% |
| 2025-03-14 | 9338 | インフォＲ | 76,216 | 0.79% | 3,820 | 4,020 | 3,820 | 3,995 | 194,900 | ▼ | -0.19% |
| 2025-03-17 | 9338 | インフォＲ | 94,895 | 0.99% | 4,000 | 4,000 | 3,895 | 3,900 | 177,400 | ▲ | 0.19% |
| 2025-03-26 | 9338 | インフォＲ | 85,834 | 0.89% | 3,905 | 4,035 | 3,895 | 4,015 | 123,200 | ▼ | -0.09% |
| 2025-03-27 | 9338 | インフォＲ | 91,715 | 0.95% | 4,055 | 4,055 | 3,930 | 3,975 | 120,200 | ▲ | 0.05% |
| 2025-03-31 | 9338 | インフォＲ | 101,949 | 1.06% | 3,925 | 3,960 | 3,800 | 3,800 | 207,600 | ▲ | 0.11% |
| 2025-04-01 | 9338 | インフォＲ | 110,678 | 1.15% | 3,825 | 3,830 | 3,660 | 3,675 | 265,000 | ▲ | 0.08% |
| 2025-04-03 | 9338 | インフォＲ | 121,391 | 1.26% | 3,450 | 3,620 | 3,450 | 3,555 | 235,400 | ▲ | 0.11% |
| 2025-04-04 | 9338 | インフォＲ | 92,986 | 0.96% | 3,460 | 3,480 | 3,200 | 3,340 | 390,700 | ▼ | -0.30% |
| 2025-04-07 | 9338 | インフォＲ | 33,417 | 0.34% | 2,850 | 3,060 | 2,807 | 2,910 | 593,100 | ▼ | -0.61% |
| 2025-04-14 | 9338 | インフォＲ | 53,588 | 0.55% | 3,555 | 3,690 | 3,555 | 3,605 | 175,700 | ▲ | 0.08% |
| 2025-04-15 | 9338 | インフォＲ | 58,040 | 0.60% | 3,675 | 3,800 | 3,635 | 3,660 | 229,000 | ▲ | 0.04% |
| 2025-04-16 | 9338 | インフォＲ | 68,666 | 0.71% | 3,700 | 3,700 | 3,510 | 3,535 | 129,900 | ▲ | 0.10% |
| 2025-03-13 | 9341 | ＧＥＮＯＶＡ | 91,100 | 0.51% | 1,022 | 1,029 | 1,015 | 1,015 | 108,700 | ▲ | 0.07% |
| 2025-03-17 | 9341 | ＧＥＮＯＶＡ | 80,100 | 0.45% | 1,030 | 1,044 | 1,025 | 1,027 | 135,800 | ▼ | -0.06% |
| 2024-10-16 | 9343 | アイビス | 34,400 | 0.94% | 4,735 | 4,735 | 4,480 | 4,565 | 126,200 | ▲ | 0.94% |
| 2024-10-17 | 9343 | アイビス | 4,500 | 0.12% | 4,595 | 4,675 | 4,370 | 4,625 | 105,800 | ▼ | -0.82% |
| 2024-11-12 | 9343 | アイビス | 29,900 | 0.81% | 4,170 | 4,170 | 3,760 | 3,765 | 342,500 | ▲ | 0.36% |
| 2024-11-13 | 9343 | アイビス | 23,700 | 0.64% | 3,820 | 3,860 | 3,630 | 3,770 | 160,900 | ▼ | -0.17% |
| 2024-11-14 | 9343 | アイビス | 16,100 | 0.44% | 3,835 | 3,835 | 3,620 | 3,640 | 163,800 | ▼ | -0.20% |
| 2024-11-26 | 9343 | アイビス | 30,200 | 0.82% | 3,515 | 3,520 | 3,265 | 3,320 | 205,900 | ▲ | 0.62% |
| 2024-11-27 | 9343 | アイビス | 36,900 | 1.00% | 3,250 | 3,390 | 3,220 | 3,390 | 70,100 | ▲ | 0.18% |
| 2024-11-29 | 9343 | アイビス | 48,000 | 1.31% | 3,330 | 3,345 | 3,245 | 3,280 | 71,900 | ▲ | 0.31% |
| 2024-12-02 | 9343 | アイビス | 55,900 | 1.52% | 3,270 | 3,290 | 3,215 | 3,270 | 59,000 | ▲ | 0.20% |
| 2024-12-03 | 9343 | アイビス | 59,400 | 1.62% | 3,220 | 3,420 | 3,170 | 3,350 | 202,500 | ▲ | 0.10% |
| 2024-12-04 | 9343 | アイビス | 63,100 | 1.72% | 3,485 | 3,525 | 3,350 | 3,350 | 120,000 | ▲ | 0.09% |
| 2024-12-05 | 9343 | アイビス | 54,500 | 1.49% | 3,365 | 3,520 | 3,365 | 3,440 | 77,100 | ▼ | -0.23% |
| 2024-12-09 | 9343 | アイビス | 50,500 | 1.38% | 3,430 | 3,565 | 3,410 | 3,535 | 90,600 | ▼ | -0.11% |
| 2024-12-10 | 9343 | アイビス | 56,600 | 1.54% | 3,580 | 3,615 | 3,415 | 3,420 | 93,700 | ▲ | 0.16% |
| 2024-12-11 | 9343 | アイビス | 64,200 | 1.75% | 3,410 | 3,415 | 3,295 | 3,310 | 86,500 | ▲ | 0.20% |
| 2024-12-12 | 9343 | アイビス | 55,000 | 1.50% | 3,410 | 3,630 | 3,410 | 3,550 | 155,100 | ▼ | -0.25% |
| 2024-12-13 | 9343 | アイビス | 59,900 | 1.63% | 3,550 | 3,845 | 3,525 | 3,765 | 132,100 | ▲ | 0.12% |
| 2024-12-16 | 9343 | アイビス | 63,500 | 1.73% | 3,900 | 4,005 | 3,810 | 3,825 | 141,200 | ▲ | 0.10% |
| 2024-12-25 | 9343 | アイビス | 58,285 | 1.59% | 3,680 | 3,810 | 3,655 | 3,685 | 45,100 | ▼ | -0.13% |
| 2024-12-26 | 9343 | アイビス | 61,937 | 1.69% | 3,690 | 3,695 | 3,600 | 3,605 | 40,300 | ▲ | 0.09% |
| 2024-12-27 | 9343 | アイビス | 62,393 | 1.70% | 3,695 | 3,765 | 3,625 | 3,640 | 116,500 | ▲ | 0.01% |
| 2024-12-30 | 9343 | アイビス | 61,183 | 1.67% | 3,615 | 3,615 | 3,525 | 3,545 | 94,700 | ▼ | -0.03% |
| 2025-01-08 | 9343 | アイビス | 67,164 | 1.83% | 3,730 | 3,770 | 3,700 | 3,720 | 37,500 | ▲ | 0.16% |
| 2025-01-09 | 9343 | アイビス | 73,237 | 2.00% | 3,720 | 3,720 | 3,595 | 3,645 | 46,900 | ▲ | 0.16% |
| 2025-01-10 | 9343 | アイビス | 73,079 | 1.99% | 3,625 | 3,685 | 3,580 | 3,615 | 23,700 | ▼ | -0.01% |
| 2025-01-16 | 9343 | アイビス | 73,408 | 2.00% | 3,490 | 3,510 | 3,405 | 3,430 | 37,900 | ▲ | 0.01% |
| 2025-01-20 | 9343 | アイビス | 78,399 | 2.14% | 3,430 | 3,430 | 3,370 | 3,390 | 18,700 | ▲ | 0.14% |
| 2025-01-23 | 9343 | アイビス | 82,688 | 2.25% | 3,345 | 3,345 | 3,240 | 3,280 | 41,700 | ▲ | 0.10% |
| 2025-01-28 | 9343 | アイビス | 78,557 | 2.14% | 3,385 | 3,510 | 3,380 | 3,455 | 46,100 | ▼ | -0.10% |
| 2025-01-29 | 9343 | アイビス | 70,371 | 1.92% | 3,525 | 3,625 | 3,480 | 3,575 | 92,300 | ▼ | -0.22% |
| 2025-01-30 | 9343 | アイビス | 74,805 | 2.04% | 3,575 | 3,575 | 3,460 | 3,460 | 35,900 | ▲ | 0.12% |
| 2025-01-30 | 9343 | アイビス | 74,805 | 2.04% | 3,575 | 3,575 | 3,460 | 3,460 | 35,900 | ▲ | 0.12% |
| 2025-02-04 | 9343 | アイビス | 79,227 | 2.16% | 3,480 | 3,520 | 3,410 | 3,445 | 25,600 | ▲ | 0.12% |
| 2025-02-04 | 9343 | アイビス | 79,227 | 2.16% | 3,480 | 3,520 | 3,410 | 3,445 | 25,600 | ▲ | 0.12% |
| 2025-02-05 | 9343 | アイビス | 80,573 | 2.20% | 3,450 | 3,470 | 3,355 | 3,405 | 33,500 | ▲ | 0.04% |
| 2025-02-05 | 9343 | アイビス | 80,573 | 2.20% | 3,450 | 3,470 | 3,355 | 3,405 | 33,500 | ▲ | 0.04% |
| 2025-02-07 | 9343 | アイビス | 87,439 | 2.38% | 3,485 | 3,575 | 3,485 | 3,565 | 50,300 | ▲ | 0.17% |
| 2025-02-07 | 9343 | アイビス | 87,439 | 2.38% | 3,485 | 3,575 | 3,485 | 3,565 | 50,300 | ▲ | 0.17% |
| 2025-02-10 | 9343 | アイビス | 73,096 | 1.99% | 3,600 | 3,720 | 3,565 | 3,690 | 174,000 | ▼ | -0.38% |
| 2025-02-10 | 9343 | アイビス | 73,096 | 1.99% | 3,600 | 3,720 | 3,565 | 3,690 | 174,000 | ▼ | -0.38% |
| 2025-02-12 | 9343 | アイビス | 57,247 | 1.56% | 3,240 | 3,420 | 3,170 | 3,285 | 405,200 | ▼ | -0.42% |
| 2025-02-12 | 9343 | アイビス | 57,247 | 1.56% | 3,240 | 3,420 | 3,170 | 3,285 | 405,200 | ▼ | -0.42% |
| 2025-02-13 | 9343 | アイビス | 62,942 | 1.71% | 3,250 | 3,250 | 3,010 | 3,025 | 313,400 | ▲ | 0.14% |
| 2025-02-14 | 9343 | アイビス | 60,391 | 1.65% | 3,080 | 3,085 | 2,995 | 3,065 | 75,500 | ▼ | -0.06% |
| 2025-02-17 | 9343 | アイビス | 57,627 | 1.57% | 3,065 | 3,180 | 3,045 | 3,150 | 81,600 | ▼ | -0.07% |
| 2025-02-18 | 9343 | アイビス | 54,172 | 1.48% | 3,150 | 3,215 | 3,080 | 3,130 | 68,600 | ▼ | -0.09% |
| 2025-02-19 | 9343 | アイビス | 61,453 | 1.67% | 3,150 | 3,150 | 3,005 | 3,010 | 104,700 | ▲ | 0.18% |
| 2025-02-20 | 9343 | アイビス | 56,536 | 1.54% | 2,969 | 3,015 | 2,960 | 2,976 | 74,000 | ▼ | -0.12% |
| 2025-02-25 | 9343 | アイビス | 41,165 | 1.12% | 3,020 | 3,165 | 3,000 | 3,120 | 97,000 | ▼ | -0.41% |
| 2025-02-26 | 9343 | アイビス | 44,604 | 1.21% | 3,135 | 3,135 | 3,030 | 3,080 | 45,600 | ▲ | 0.08% |
| 2025-02-27 | 9343 | アイビス | 47,718 | 1.30% | 3,125 | 3,125 | 3,030 | 3,040 | 44,700 | ▲ | 0.09% |
| 2025-02-28 | 9343 | アイビス | 60,796 | 1.66% | 3,000 | 3,015 | 2,945 | 2,971 | 78,800 | ▲ | 0.35% |
| 2025-03-03 | 9343 | アイビス | 57,549 | 1.57% | 3,025 | 3,050 | 2,982 | 2,985 | 35,900 | ▼ | -0.08% |
| 2025-03-07 | 9343 | アイビス | 53,562 | 1.46% | 3,005 | 3,135 | 3,005 | 3,105 | 67,500 | ▼ | -0.11% |
| 2025-03-10 | 9343 | アイビス | 47,944 | 1.30% | 3,150 | 3,280 | 3,140 | 3,235 | 88,800 | ▼ | -0.15% |
| 2025-03-14 | 9343 | アイビス | 47,026 | 1.28% | 3,160 | 3,255 | 3,160 | 3,240 | 21,800 | ▼ | -0.02% |
| 2025-03-19 | 9343 | アイビス | 49,293 | 1.34% | 3,260 | 3,450 | 3,260 | 3,380 | 52,600 | ▲ | 0.06% |
| 2025-03-21 | 9343 | アイビス | 45,515 | 1.24% | 3,360 | 3,460 | 3,350 | 3,455 | 26,800 | ▼ | -0.10% |
| 2025-03-25 | 9343 | アイビス | 51,897 | 1.41% | 3,440 | 3,450 | 3,375 | 3,390 | 19,200 | ▲ | 0.16% |
| 2025-03-27 | 9343 | アイビス | 48,649 | 1.32% | 3,375 | 3,440 | 3,355 | 3,415 | 30,700 | ▼ | -0.08% |
| 2025-03-28 | 9343 | アイビス | 47,225 | 1.29% | 3,470 | 3,490 | 3,420 | 3,440 | 31,400 | ▼ | -0.03% |
| 2025-04-01 | 9343 | アイビス | 42,029 | 1.14% | 3,390 | 3,425 | 3,215 | 3,240 | 45,400 | ▼ | -0.15% |
| 2025-04-02 | 9343 | アイビス | 39,323 | 1.07% | 3,225 | 3,240 | 3,165 | 3,200 | 20,100 | ▼ | -0.06% |
| 2025-04-07 | 9343 | アイビス | 26,913 | 0.73% | 2,562 | 2,781 | 2,562 | 2,655 | 80,500 | ▼ | -0.34% |
| 2025-04-11 | 9343 | アイビス | 31,879 | 0.87% | 2,871 | 3,045 | 2,846 | 3,045 | 25,500 | ▲ | 0.14% |
| 2025-04-14 | 9343 | アイビス | 40,732 | 1.11% | 3,030 | 3,045 | 2,973 | 2,986 | 40,000 | ▲ | 0.24% |
| 2025-04-15 | 9343 | アイビス | 39,639 | 1.08% | 2,980 | 3,020 | 2,963 | 2,995 | 24,400 | ▼ | -0.03% |
| 2025-04-16 | 9343 | アイビス | 44,238 | 1.20% | 2,980 | 2,988 | 2,910 | 2,940 | 47,600 | ▲ | 0.11% |
| 2024-03-01 | 9348 | アイスペース | 649,800 | 0.78% | 1,067 | 1,075 | 1,006 | 1,017 | 3,207,800 | ▲ | 0.54% |
| 2024-03-04 | 9348 | アイスペース | 847,200 | 1.02% | 1,047 | 1,072 | 1,011 | 1,025 | 3,587,600 | ▲ | 0.24% |
| 2024-03-05 | 9348 | アイスペース | 809,600 | 0.98% | 1,023 | 1,114 | 1,010 | 1,114 | 1,949,800 | ▼ | -0.04% |
| 2024-03-06 | 9348 | アイスペース | 487,800 | 0.59% | 1,111 | 1,200 | 1,063 | 1,166 | 7,100,200 | ▼ | -0.39% |
| 2024-03-11 | 9348 | アイスペース | 636,500 | 0.77% | 1,060 | 1,086 | 1,027 | 1,043 | 1,992,400 | ▲ | 0.18% |
| 2024-03-13 | 9348 | アイスペース | 714,200 | 0.86% | 1,072 | 1,075 | 1,013 | 1,016 | 2,208,200 | ▲ | 0.08% |
| 2024-03-14 | 9348 | アイスペース | 858,700 | 1.04% | 915 | 1,004 | 906 | 992 | 4,688,300 | ▲ | 0.18% |
| 2024-03-22 | 9348 | アイスペース | 949,300 | 1.14% | 1,021 | 1,023 | 987 | 991 | 1,042,700 | ▲ | 0.09% |
| 2024-03-26 | 9348 | アイスペース | 11,600 | 0.01% | 937 | 956 | 926 | 936 | 1,525,100 | ▼ | -1.12% |
| 2024-03-27 | 9348 | アイスペース | 444,200 | 0.53% | 892 | 899 | 869 | 871 | 3,768,500 | ▲ | 0.52% |
| 2024-03-29 | 9348 | アイスペース | 376,300 | 0.40% | 871 | 875 | 833 | 844 | 2,264,800 | ▼ | -0.13% |
| 2024-04-03 | 9348 | アイスペース | 486,300 | 0.52% | 742 | 754 | 720 | 721 | 2,263,400 | ▲ | 0.12% |
| 2024-04-09 | 9348 | アイスペース | 598,700 | 0.64% | 750 | 797 | 740 | 791 | 1,342,000 | ▲ | 0.12% |
| 2024-04-10 | 9348 | アイスペース | 897,100 | 0.96% | 782 | 886 | 767 | 830 | 8,222,100 | ▲ | 0.31% |
| 2024-04-11 | 9348 | アイスペース | 971,200 | 1.04% | 800 | 815 | 771 | 813 | 2,698,200 | ▲ | 0.08% |
| 2024-04-15 | 9348 | アイスペース | 864,500 | 0.92% | 800 | 818 | 790 | 801 | 1,349,100 | ▼ | -0.12% |
| 2024-04-16 | 9348 | アイスペース | 823,000 | 0.88% | 790 | 791 | 759 | 765 | 1,545,600 | ▼ | -0.04% |
| 2024-04-26 | 9348 | アイスペース | 722,200 | 0.77% | 745 | 774 | 734 | 766 | 915,100 | ▼ | -0.10% |
| 2024-04-30 | 9348 | アイスペース | 750,500 | 0.80% | 777 | 784 | 750 | 761 | 949,600 | ▲ | 0.03% |
| 2024-05-07 | 9348 | アイスペース | 990,100 | 1.06% | 760 | 763 | 736 | 742 | 1,187,600 | ▲ | 0.26% |
| 2024-05-08 | 9348 | アイスペース | 1,161,700 | 1.24% | 738 | 738 | 704 | 704 | 1,539,200 | ▲ | 0.17% |
| 2024-05-13 | 9348 | アイスペース | 957,900 | 1.02% | 730 | 759 | 712 | 743 | 1,573,500 | ▼ | -0.21% |
| 2024-05-14 | 9348 | アイスペース | 855,800 | 0.91% | 740 | 755 | 730 | 750 | 806,000 | ▼ | -0.10% |
| 2024-05-15 | 9348 | アイスペース | 712,100 | 0.76% | 752 | 770 | 725 | 765 | 1,228,000 | ▼ | -0.15% |
| 2024-05-16 | 9348 | アイスペース | 628,600 | 0.67% | 770 | 772 | 733 | 737 | 945,100 | ▼ | -0.08% |
| 2024-05-20 | 9348 | アイスペース | 466,300 | 0.50% | 733 | 755 | 729 | 741 | 832,900 | ▼ | -0.17% |
| 2024-05-21 | 9348 | アイスペース | 394,200 | 0.42% | 746 | 756 | 731 | 732 | 621,900 | ▼ | -0.08% |
| 2025-01-10 | 9348 | アイスペース | 509,200 | 0.51% | 898 | 923 | 883 | 891 | 9,187,600 | ▲ | 0.28% |
| 2025-01-14 | 9348 | アイスペース | 446,400 | 0.45% | 890 | 891 | 805 | 811 | 7,645,300 | ▼ | -0.06% |
| 2025-01-15 | 9348 | アイスペース | 517,100 | 0.52% | 810 | 834 | 711 | 764 | 12,793,500 | ▲ | 0.07% |
| 2025-01-16 | 9348 | アイスペース | 24,900 | 0.02% | 779 | 805 | 679 | 686 | 10,850,300 | ▼ | -0.50% |
| 2024-09-11 | 9353 | 桜島埠 | 14,600 | 0.94% | 2,127 | 2,219 | 1,769 | 1,785 | 502,200 | ▲ | 0.94% |
| 2024-09-13 | 9353 | 桜島埠 | 16,900 | 1.09% | 1,725 | 1,745 | 1,643 | 1,660 | 68,500 | ▼ | -0.04% |
| 2024-09-17 | 9353 | 桜島埠 | 14,600 | 0.94% | 1,665 | 1,699 | 1,580 | 1,596 | 44,800 | ▼ | -0.15% |
| 2024-09-18 | 9353 | 桜島埠 | 10,400 | 0.67% | 1,600 | 1,661 | 1,595 | 1,638 | 24,600 | ▼ | -0.26% |
| 2024-09-20 | 9353 | 桜島埠 | 8,700 | 0.56% | 1,665 | 1,667 | 1,625 | 1,628 | 9,200 | ▼ | -0.10% |
| 2024-09-25 | 9353 | 桜島埠 | 6,900 | 0.44% | 1,637 | 1,658 | 1,625 | 1,642 | 7,900 | ▼ | -0.12% |
| 2024-09-11 | 9363 | 大運 | 33,400 | 0.53% | 580 | 589 | 450 | 470 | 4,865,700 | ▲ | 0.46% |
| 2024-09-17 | 9363 | 大運 | 37,900 | 0.60% | 426 | 456 | 419 | 421 | 509,000 | ▲ | 0.06% |
| 2024-09-20 | 9363 | 大運 | 35,000 | 0.56% | 451 | 458 | 435 | 438 | 128,400 | ▼ | -0.03% |
| 2024-09-24 | 9363 | 大運 | 30,700 | 0.49% | 438 | 439 | 425 | 425 | 79,700 | ▼ | -0.07% |
| 2024-07-08 | 9369 | キユソ流通 | 128,600 | 0.50% | 1,813 | 1,977 | 1,813 | 1,951 | 388,500 | ▲ | 0.09% |
| 2024-07-09 | 9369 | キユソ流通 | 114,600 | 0.45% | 1,930 | 1,972 | 1,838 | 1,892 | 236,500 | ▼ | -0.04% |
| 2024-04-01 | 9401 | ＴＢＳＨＤ | 874,995 | 0.51% | 4,380 | 4,434 | 4,300 | 4,331 | 448,700 | ▲ | 0.02% |
| 2024-04-19 | 9401 | ＴＢＳＨＤ | 812,625 | 0.48% | 4,436 | 4,559 | 4,207 | 4,285 | 763,300 | ▼ | -0.03% |
| 2024-04-18 | 9419 | ワイヤレスＧ | 78,000 | 0.71% | 212 | 260 | 212 | 219 | 4,892,500 | ▲ | 0.63% |
| 2024-04-23 | 9419 | ワイヤレスＧ | 75,200 | 0.69% | 220 | 223 | 215 | 217 | 101,000 | ▼ | -0.02% |
| 2024-04-26 | 9419 | ワイヤレスＧ | 57,703 | 0.53% | 225 | 228 | 215 | 216 | 334,600 | ▼ | -0.15% |
| 2024-05-07 | 9419 | ワイヤレスＧ | 50,209 | 0.46% | 226 | 227 | 221 | 227 | 76,100 | ▼ | -0.07% |
| 2024-05-08 | 9419 | ワイヤレスＧ | 54,309 | 0.50% | 224 | 235 | 224 | 228 | 93,700 | ▲ | 0.03% |
| 2024-05-09 | 9419 | ワイヤレスＧ | 51,939 | 0.47% | 227 | 233 | 224 | 230 | 81,200 | ▼ | -0.03% |
| 2024-05-13 | 9419 | ワイヤレスＧ | 54,339 | 0.50% | 222 | 222 | 218 | 221 | 36,700 | ▲ | 0.03% |
| 2024-05-14 | 9419 | ワイヤレスＧ | 53,709 | 0.49% | 230 | 246 | 226 | 239 | 347,800 | ▼ | -0.01% |
| 2024-05-15 | 9419 | ワイヤレスＧ | 56,709 | 0.52% | 238 | 239 | 232 | 234 | 99,500 | ▲ | 0.03% |
| 2024-06-06 | 9419 | ワイヤレスＧ | 65,309 | 0.60% | 232 | 236 | 230 | 231 | 31,200 | ▲ | 0.07% |
| 2024-06-10 | 9419 | ワイヤレスＧ | 64,608 | 0.59% | 228 | 235 | 226 | 234 | 18,600 | ▼ | -0.01% |
| 2024-06-12 | 9419 | ワイヤレスＧ | 65,308 | 0.60% | 230 | 238 | 230 | 237 | 75,700 | ▲ | 0.01% |
| 2024-06-13 | 9419 | ワイヤレスＧ | 63,308 | 0.58% | 239 | 242 | 228 | 230 | 97,900 | ▼ | -0.02% |
| 2024-06-25 | 9419 | ワイヤレスＧ | 53,809 | 0.49% | 234 | 234 | 231 | 234 | 19,100 | ▼ | -0.08% |
| 2025-01-16 | 9419 | ワイヤレスＧ | 69,511 | 0.63% | 233 | 237 | 231 | 233 | 200,600 | ▲ | 0.27% |
| 2025-01-21 | 9419 | ワイヤレスＧ | 64,784 | 0.59% | 235 | 240 | 231 | 233 | 86,900 | ▼ | -0.04% |
| 2025-01-30 | 9419 | ワイヤレスＧ | 38,499 | 0.35% | 229 | 229 | 222 | 222 | 213,500 | ▼ | -0.24% |
| 2025-01-30 | 9419 | ワイヤレスＧ | 38,499 | 0.35% | 229 | 229 | 222 | 222 | 213,500 | ▼ | -0.24% |
| 2024-04-01 | 9424 | 日本通信 | 825,512 | 0.50% | 206 | 206 | 202 | 202 | 2,071,700 | ▲ | 0.12% |
| 2024-04-02 | 9424 | 日本通信 | 1,069,693 | 0.64% | 202 | 203 | 196 | 197 | 2,772,000 | ▲ | 0.14% |
| 2024-04-05 | 9424 | 日本通信 | 915,843 | 0.55% | 198 | 200 | 198 | 199 | 601,400 | ▼ | -0.08% |
| 2024-04-09 | 9424 | 日本通信 | 1,002,507 | 0.60% | 200 | 203 | 200 | 201 | 964,800 | ▲ | 0.04% |
| 2024-04-18 | 9424 | 日本通信 | 943,063 | 0.57% | 191 | 198 | 191 | 196 | 1,138,800 | ▼ | -0.03% |
| 2024-05-01 | 9424 | 日本通信 | 555,150 | 0.33% | 200 | 203 | 198 | 201 | 1,260,500 | ▼ | -0.23% |
| 2024-05-10 | 9424 | 日本通信 | 937,588 | 0.56% | 207 | 208 | 200 | 201 | 2,909,700 | ▲ | 0.18% |
| 2024-05-15 | 9424 | 日本通信 | 1,063,322 | 0.64% | 197 | 198 | 195 | 196 | 1,519,800 | ▲ | 0.07% |
| 2024-05-16 | 9424 | 日本通信 | 1,179,396 | 0.71% | 195 | 196 | 191 | 191 | 1,746,600 | ▲ | 0.06% |
| 2024-05-22 | 9424 | 日本通信 | 1,387,793 | 0.84% | 189 | 190 | 186 | 187 | 1,357,400 | ▲ | 0.13% |
| 2024-05-27 | 9424 | 日本通信 | 1,248,922 | 0.75% | 183 | 185 | 182 | 184 | 872,400 | ▼ | -0.08% |
| 2024-05-28 | 9424 | 日本通信 | 1,151,325 | 0.69% | 185 | 189 | 185 | 186 | 1,069,500 | ▼ | -0.06% |
| 2024-05-29 | 9424 | 日本通信 | 1,220,031 | 0.73% | 185 | 186 | 179 | 179 | 1,447,200 | ▲ | 0.04% |
| 2024-05-30 | 9424 | 日本通信 | 1,151,796 | 0.69% | 177 | 183 | 176 | 183 | 1,435,800 | ▼ | -0.04% |
| 2024-06-04 | 9424 | 日本通信 | 864,610 | 0.52% | 182 | 188 | 182 | 185 | 1,416,200 | ▼ | -0.16% |
| 2024-06-05 | 9424 | 日本通信 | 796,320 | 0.48% | 184 | 187 | 183 | 183 | 713,900 | ▼ | -0.04% |
| 2024-06-06 | 9424 | 日本通信 | 1,184,816 | 0.71% | 183 | 183 | 178 | 178 | 1,825,100 | ▲ | 0.23% |
| 2024-06-07 | 9424 | 日本通信 | 973,724 | 0.59% | 178 | 183 | 178 | 181 | 1,052,200 | ▼ | -0.12% |
| 2024-06-12 | 9424 | 日本通信 | 820,995 | 0.49% | 183 | 186 | 182 | 183 | 808,800 | ▼ | -0.09% |
| 2024-06-13 | 9424 | 日本通信 | 886,155 | 0.53% | 184 | 187 | 181 | 182 | 932,000 | ▲ | 0.04% |
| 2024-06-14 | 9424 | 日本通信 | 637,581 | 0.38% | 181 | 189 | 181 | 187 | 1,873,900 | ▼ | -0.15% |
| 2024-07-10 | 9424 | 日本通信 | 845,974 | 0.51% | 200 | 202 | 197 | 199 | 1,701,600 | ▲ | 0.04% |
| 2024-07-12 | 9424 | 日本通信 | 474,608 | 0.28% | 196 | 203 | 196 | 200 | 2,214,800 | ▼ | -0.23% |
| 2024-07-18 | 9424 | 日本通信 | 859,899 | 0.52% | 203 | 207 | 200 | 201 | 1,996,500 | ▲ | 0.16% |
| 2024-07-22 | 9424 | 日本通信 | 1,127,647 | 0.67% | 197 | 198 | 195 | 196 | 890,600 | ▲ | 0.15% |
| 2024-07-23 | 9424 | 日本通信 | 1,212,774 | 0.73% | 197 | 200 | 195 | 196 | 994,700 | ▲ | 0.05% |
| 2024-07-24 | 9424 | 日本通信 | 1,347,374 | 0.81% | 195 | 198 | 192 | 192 | 1,205,500 | ▲ | 0.08% |
| 2024-07-31 | 9424 | 日本通信 | 1,776,160 | 1.07% | 188 | 189 | 185 | 188 | 1,465,900 | ▲ | 0.26% |
| 2024-08-01 | 9424 | 日本通信 | 2,088,910 | 1.25% | 187 | 188 | 182 | 183 | 1,885,700 | ▲ | 0.17% |
| 2024-08-02 | 9424 | 日本通信 | 2,180,171 | 1.31% | 177 | 180 | 173 | 173 | 3,109,300 | ▲ | 0.06% |
| 2024-08-05 | 9424 | 日本通信 | 1,508,797 | 0.90% | 159 | 167 | 141 | 144 | 6,970,800 | ▼ | -0.41% |
| 2024-08-06 | 9424 | 日本通信 | 1,082,328 | 0.65% | 153 | 168 | 153 | 162 | 3,974,300 | ▼ | -0.25% |
| 2024-08-07 | 9424 | 日本通信 | 1,309,358 | 0.78% | 161 | 172 | 159 | 167 | 3,261,000 | ▲ | 0.13% |
| 2024-08-08 | 9424 | 日本通信 | 1,613,286 | 0.97% | 166 | 172 | 165 | 168 | 1,788,800 | ▲ | 0.18% |
| 2024-08-14 | 9424 | 日本通信 | 1,206,811 | 0.72% | 162 | 170 | 160 | 169 | 1,921,100 | ▼ | -0.25% |
| 2024-08-15 | 9424 | 日本通信 | 1,346,208 | 0.81% | 171 | 173 | 169 | 170 | 1,019,100 | ▲ | 0.09% |
| 2024-08-16 | 9424 | 日本通信 | 1,214,716 | 0.73% | 174 | 176 | 173 | 176 | 1,315,400 | ▼ | -0.08% |
| 2024-08-19 | 9424 | 日本通信 | 1,445,962 | 0.87% | 176 | 178 | 171 | 171 | 1,619,600 | ▲ | 0.14% |
| 2024-08-20 | 9424 | 日本通信 | 1,203,195 | 0.72% | 175 | 179 | 174 | 176 | 1,665,400 | ▼ | -0.15% |
| 2024-08-21 | 9424 | 日本通信 | 1,042,489 | 0.62% | 174 | 180 | 174 | 179 | 1,344,800 | ▼ | -0.09% |
| 2024-08-22 | 9424 | 日本通信 | 903,204 | 0.54% | 179 | 182 | 178 | 181 | 1,105,500 | ▼ | -0.07% |
| 2024-08-23 | 9424 | 日本通信 | 1,122,231 | 0.67% | 181 | 182 | 177 | 178 | 1,249,800 | ▲ | 0.13% |
| 2024-08-29 | 9424 | 日本通信 | 1,269,939 | 0.76% | 179 | 180 | 178 | 179 | 749,700 | ▲ | 0.08% |
| 2024-09-02 | 9424 | 日本通信 | 1,467,832 | 0.88% | 181 | 182 | 176 | 179 | 1,179,300 | ▲ | 0.12% |
| 2024-09-03 | 9424 | 日本通信 | 1,078,458 | 0.64% | 178 | 184 | 178 | 183 | 1,694,600 | ▼ | -0.24% |
| 2024-09-04 | 9424 | 日本通信 | 1,474,372 | 0.88% | 180 | 182 | 174 | 174 | 2,237,700 | ▲ | 0.24% |
| 2024-09-06 | 9424 | 日本通信 | 1,650,721 | 0.99% | 176 | 176 | 169 | 170 | 1,672,900 | ▲ | 0.10% |
| 2024-09-09 | 9424 | 日本通信 | 1,414,075 | 0.85% | 165 | 170 | 165 | 169 | 1,147,700 | ▼ | -0.14% |
| 2024-09-10 | 9424 | 日本通信 | 1,326,341 | 0.79% | 170 | 171 | 166 | 167 | 1,020,900 | ▼ | -0.05% |
| 2024-09-13 | 9424 | 日本通信 | 1,154,682 | 0.69% | 163 | 165 | 162 | 165 | 1,298,700 | ▼ | -0.10% |
| 2024-09-17 | 9424 | 日本通信 | 1,291,013 | 0.77% | 163 | 164 | 158 | 159 | 1,393,900 | ▲ | 0.08% |
| 2024-09-18 | 9424 | 日本通信 | 1,142,070 | 0.68% | 161 | 162 | 159 | 161 | 1,431,700 | ▼ | -0.08% |
| 2024-09-20 | 9424 | 日本通信 | 1,162,975 | 0.70% | 167 | 168 | 163 | 164 | 1,200,100 | ▲ | 0.01% |
| 2024-09-25 | 9424 | 日本通信 | 1,386,584 | 0.83% | 164 | 166 | 163 | 163 | 762,000 | ▲ | 0.13% |
| 2024-09-26 | 9424 | 日本通信 | 907,299 | 0.54% | 164 | 169 | 164 | 169 | 1,416,000 | ▼ | -0.28% |
| 2024-09-30 | 9424 | 日本通信 | 1,144,112 | 0.68% | 165 | 167 | 163 | 163 | 1,765,500 | ▲ | 0.14% |
| 2024-10-02 | 9424 | 日本通信 | 1,276,545 | 0.76% | 165 | 166 | 160 | 160 | 1,539,700 | ▲ | 0.07% |
| 2024-10-03 | 9424 | 日本通信 | 1,037,711 | 0.62% | 163 | 167 | 162 | 165 | 1,479,200 | ▼ | -0.14% |
| 2024-10-04 | 9424 | 日本通信 | 1,257,432 | 0.75% | 166 | 168 | 162 | 162 | 1,106,100 | ▲ | 0.13% |
| 2024-10-08 | 9424 | 日本通信 | 1,859,567 | 1.12% | 163 | 163 | 155 | 156 | 3,506,700 | ▲ | 0.37% |
| 2024-10-09 | 9424 | 日本通信 | 1,795,628 | 1.08% | 157 | 160 | 153 | 155 | 1,695,900 | ▼ | -0.04% |
| 2024-10-15 | 9424 | 日本通信 | 1,617,545 | 0.97% | 150 | 154 | 149 | 152 | 1,315,900 | ▼ | -0.11% |
| 2024-10-17 | 9424 | 日本通信 | 1,746,246 | 1.05% | 149 | 150 | 147 | 148 | 1,489,300 | ▲ | 0.08% |
| 2024-10-18 | 9424 | 日本通信 | 1,962,498 | 1.18% | 147 | 151 | 147 | 150 | 1,461,800 | ▲ | 0.12% |
| 2024-10-22 | 9424 | 日本通信 | 2,361,891 | 1.42% | 148 | 148 | 144 | 144 | 2,123,100 | ▲ | 0.24% |
| 2024-10-23 | 9424 | 日本通信 | 2,274,526 | 1.37% | 144 | 147 | 143 | 143 | 1,307,300 | ▼ | -0.04% |
| 2024-10-24 | 9424 | 日本通信 | 2,137,659 | 1.28% | 142 | 143 | 139 | 140 | 1,424,100 | ▼ | -0.09% |
| 2024-10-25 | 9424 | 日本通信 | 2,332,537 | 1.40% | 139 | 141 | 136 | 138 | 2,043,700 | ▲ | 0.11% |
| 2024-10-28 | 9424 | 日本通信 | 2,111,350 | 1.27% | 136 | 142 | 136 | 142 | 1,150,800 | ▼ | -0.12% |
| 2024-10-30 | 9424 | 日本通信 | 1,341,655 | 0.80% | 143 | 146 | 142 | 142 | 4,770,800 | ▼ | -0.47% |
| 2024-10-31 | 9424 | 日本通信 | 1,199,576 | 0.72% | 141 | 145 | 141 | 143 | 1,911,800 | ▼ | -0.08% |
| 2024-11-07 | 9424 | 日本通信 | 1,459,662 | 0.87% | 140 | 142 | 139 | 139 | 1,275,400 | ▲ | 0.15% |
| 2024-11-13 | 9424 | 日本通信 | 1,258,211 | 0.75% | 144 | 147 | 142 | 142 | 1,160,000 | ▼ | -0.12% |
| 2024-11-15 | 9424 | 日本通信 | 1,151,467 | 0.69% | 138 | 141 | 138 | 139 | 1,703,400 | ▼ | -0.06% |
| 2024-11-19 | 9424 | 日本通信 | 993,870 | 0.59% | 139 | 141 | 138 | 140 | 1,584,500 | ▼ | -0.09% |
| 2024-11-20 | 9424 | 日本通信 | 1,099,856 | 0.66% | 139 | 141 | 137 | 137 | 2,049,900 | ▲ | 0.07% |
| 2024-11-25 | 9424 | 日本通信 | 1,193,463 | 0.71% | 141 | 143 | 139 | 141 | 1,714,700 | ▲ | 0.04% |
| 2024-11-27 | 9424 | 日本通信 | 1,362,624 | 0.82% | 140 | 140 | 135 | 136 | 1,931,100 | ▲ | 0.10% |
| 2024-11-28 | 9424 | 日本通信 | 1,574,837 | 0.94% | 141 | 149 | 138 | 143 | 7,975,400 | ▲ | 0.12% |
| 2024-11-29 | 9424 | 日本通信 | 1,493,137 | 0.89% | 143 | 146 | 138 | 139 | 2,954,800 | ▼ | -0.04% |
| 2024-12-02 | 9424 | 日本通信 | 1,597,391 | 0.96% | 140 | 141 | 136 | 138 | 2,210,900 | ▲ | 0.06% |
| 2024-12-04 | 9424 | 日本通信 | 1,844,541 | 1.11% | 138 | 138 | 133 | 133 | 3,405,700 | ▲ | 0.15% |
| 2024-12-05 | 9424 | 日本通信 | 1,999,512 | 1.20% | 134 | 138 | 132 | 138 | 2,067,900 | ▲ | 0.08% |
| 2024-12-06 | 9424 | 日本通信 | 1,948,098 | 1.17% | 137 | 140 | 136 | 137 | 1,877,200 | ▼ | -0.03% |
| 2024-12-09 | 9424 | 日本通信 | 1,651,226 | 0.99% | 138 | 143 | 138 | 140 | 1,981,000 | ▼ | -0.17% |
| 2024-12-10 | 9424 | 日本通信 | 1,733,910 | 1.04% | 140 | 141 | 137 | 138 | 1,501,500 | ▲ | 0.05% |
| 2024-12-11 | 9424 | 日本通信 | 1,892,802 | 1.14% | 137 | 139 | 134 | 137 | 2,108,800 | ▲ | 0.09% |
| 2024-12-12 | 9424 | 日本通信 | 1,797,618 | 1.08% | 138 | 138 | 135 | 135 | 2,133,100 | ▼ | -0.05% |
| 2024-12-13 | 9424 | 日本通信 | 1,951,016 | 1.17% | 133 | 137 | 133 | 134 | 1,792,200 | ▲ | 0.08% |
| 2024-12-16 | 9424 | 日本通信 | 2,131,713 | 1.28% | 132 | 133 | 129 | 130 | 2,693,800 | ▲ | 0.11% |
| 2024-12-17 | 9424 | 日本通信 | 1,643,960 | 0.99% | 131 | 133 | 130 | 131 | 2,347,800 | ▼ | -0.29% |
| 2024-12-18 | 9424 | 日本通信 | 2,337,730 | 1.40% | 131 | 132 | 128 | 128 | 2,382,000 | ▲ | 0.40% |
| 2024-12-19 | 9424 | 日本通信 | 1,796,076 | 1.08% | 124 | 127 | 123 | 125 | 2,410,400 | ▼ | -0.31% |
| 2024-12-20 | 9424 | 日本通信 | 2,094,730 | 1.26% | 125 | 127 | 123 | 123 | 1,683,200 | ▲ | 0.17% |
| 2024-12-24 | 9424 | 日本通信 | 2,204,010 | 1.32% | 123 | 124 | 121 | 123 | 1,632,600 | ▲ | 0.06% |
| 2024-12-26 | 9424 | 日本通信 | 1,972,792 | 1.18% | 124 | 126 | 122 | 124 | 2,416,900 | ▼ | -0.14% |
| 2024-12-27 | 9424 | 日本通信 | 1,812,211 | 1.09% | 123 | 127 | 123 | 127 | 2,129,500 | ▼ | -0.08% |
| 2024-12-30 | 9424 | 日本通信 | 1,856,971 | 1.11% | 128 | 131 | 127 | 128 | 2,126,800 | ▲ | 0.02% |
| 2025-01-06 | 9424 | 日本通信 | 1,801,419 | 1.08% | 129 | 132 | 126 | 127 | 2,385,400 | ▼ | -0.03% |
| 2025-01-07 | 9424 | 日本通信 | 2,080,821 | 1.25% | 130 | 130 | 124 | 124 | 1,677,000 | ▲ | 0.16% |
| 2025-01-08 | 9424 | 日本通信 | 2,198,546 | 1.32% | 124 | 126 | 123 | 123 | 2,213,300 | ▲ | 0.07% |
| 2025-01-10 | 9424 | 日本通信 | 2,128,283 | 1.28% | 121 | 122 | 119 | 120 | 1,949,500 | ▼ | -0.04% |
| 2025-01-14 | 9424 | 日本通信 | 2,290,098 | 1.38% | 120 | 121 | 119 | 121 | 971,700 | ▲ | 0.09% |
| 2025-01-20 | 9424 | 日本通信 | 1,998,213 | 1.20% | 119 | 124 | 119 | 120 | 2,390,200 | ▼ | -0.17% |
| 2025-01-22 | 9424 | 日本通信 | 2,195,112 | 1.32% | 117 | 119 | 114 | 116 | 5,998,500 | ▲ | 0.12% |
| 2025-01-23 | 9424 | 日本通信 | 1,927,942 | 1.16% | 117 | 120 | 115 | 117 | 2,229,500 | ▼ | -0.16% |
| 2025-01-27 | 9424 | 日本通信 | 1,269,868 | 0.76% | 119 | 124 | 118 | 122 | 2,419,500 | ▼ | -0.39% |
| 2025-01-29 | 9424 | 日本通信 | 1,450,858 | 0.87% | 127 | 129 | 126 | 128 | 1,909,500 | ▲ | 0.10% |
| 2025-01-30 | 9424 | 日本通信 | 1,559,523 | 0.93% | 125 | 127 | 123 | 126 | 3,173,900 | ▲ | 0.06% |
| 2025-01-30 | 9424 | 日本通信 | 1,559,523 | 0.93% | 125 | 127 | 123 | 126 | 3,173,900 | ▲ | 0.06% |
| 2025-02-03 | 9424 | 日本通信 | 1,711,546 | 1.03% | 123 | 125 | 121 | 123 | 1,753,900 | ▲ | 0.09% |
| 2025-02-03 | 9424 | 日本通信 | 1,711,546 | 1.03% | 123 | 125 | 121 | 123 | 1,753,900 | ▲ | 0.09% |
| 2025-02-06 | 9424 | 日本通信 | 1,947,314 | 1.17% | 126 | 129 | 125 | 127 | 1,577,200 | ▲ | 0.13% |
| 2025-02-06 | 9424 | 日本通信 | 1,947,314 | 1.17% | 126 | 129 | 125 | 127 | 1,577,200 | ▲ | 0.13% |
| 2025-02-07 | 9424 | 日本通信 | 1,054,794 | 0.63% | 132 | 144 | 129 | 142 | 8,929,700 | ▼ | -0.53% |
| 2025-02-07 | 9424 | 日本通信 | 1,054,794 | 0.63% | 132 | 144 | 129 | 142 | 8,929,700 | ▼ | -0.53% |
| 2025-02-10 | 9424 | 日本通信 | 205,922 | 0.12% | 145 | 156 | 142 | 152 | 7,862,300 | ▼ | -0.51% |
| 2025-02-10 | 9424 | 日本通信 | 205,922 | 0.12% | 145 | 156 | 142 | 152 | 7,862,300 | ▼ | -0.51% |
| 2025-03-07 | 9424 | 日本通信 | 861,692 | 0.51% | 148 | 149 | 145 | 147 | 1,533,300 | ▲ | 0.08% |
| 2025-03-11 | 9424 | 日本通信 | 1,005,367 | 0.60% | 148 | 149 | 144 | 148 | 1,963,700 | ▲ | 0.08% |
| 2025-03-12 | 9424 | 日本通信 | 980,974 | 0.59% | 147 | 151 | 147 | 150 | 1,592,700 | ▼ | -0.01% |
| 2025-03-17 | 9424 | 日本通信 | 785,449 | 0.47% | 155 | 157 | 153 | 154 | 2,113,800 | ▼ | -0.12% |
| 2025-03-18 | 9424 | 日本通信 | 895,587 | 0.53% | 156 | 157 | 152 | 152 | 1,729,100 | ▲ | 0.06% |
| 2025-03-19 | 9424 | 日本通信 | 1,033,400 | 0.62% | 151 | 154 | 149 | 150 | 1,369,500 | ▲ | 0.08% |
| 2025-03-24 | 9424 | 日本通信 | 1,379,448 | 0.83% | 148 | 150 | 144 | 145 | 1,553,300 | ▲ | 0.20% |
| 2025-03-25 | 9424 | 日本通信 | 1,303,695 | 0.78% | 144 | 145 | 142 | 143 | 1,439,300 | ▼ | -0.04% |
| 2025-03-26 | 9424 | 日本通信 | 1,064,014 | 0.64% | 144 | 147 | 143 | 145 | 1,382,000 | ▼ | -0.14% |
| 2025-03-28 | 9424 | 日本通信 | 670,204 | 0.40% | 147 | 152 | 145 | 149 | 2,209,600 | ▼ | -0.24% |
| 2025-03-31 | 9424 | 日本通信 | 1,109,277 | 0.66% | 147 | 148 | 142 | 142 | 2,225,900 | ▲ | 0.26% |
| 2025-04-01 | 9424 | 日本通信 | 1,169,329 | 0.70% | 143 | 144 | 141 | 141 | 1,344,800 | ▲ | 0.03% |
| 2025-04-03 | 9424 | 日本通信 | 1,121,791 | 0.67% | 133 | 140 | 132 | 140 | 2,020,200 | ▼ | -0.02% |
| 2025-04-04 | 9424 | 日本通信 | 1,259,987 | 0.75% | 136 | 138 | 129 | 133 | 3,638,900 | ▲ | 0.07% |
| 2025-04-07 | 9424 | 日本通信 | 1,024,114 | 0.61% | 120 | 126 | 119 | 120 | 3,642,200 | ▼ | -0.14% |
| 2025-04-08 | 9424 | 日本通信 | 812,920 | 0.48% | 126 | 137 | 126 | 136 | 2,583,500 | ▼ | -0.13% |
| 2025-04-09 | 9424 | 日本通信 | 1,177,619 | 0.70% | 133 | 135 | 128 | 132 | 2,723,800 | ▲ | 0.21% |
| 2025-04-11 | 9424 | 日本通信 | 1,051,116 | 0.63% | 132 | 143 | 132 | 141 | 2,340,300 | ▼ | -0.06% |
| 2025-04-15 | 9424 | 日本通信 | 1,187,613 | 0.71% | 141 | 144 | 140 | 141 | 902,300 | ▲ | 0.07% |
| 2025-04-16 | 9424 | 日本通信 | 1,107,916 | 0.66% | 141 | 143 | 137 | 140 | 1,761,400 | ▼ | -0.04% |
| 2024-03-01 | 9425 | ＲｅＹｕｕ | 168,500 | 2.93% | 540 | 554 | 491 | 522 | 1,479,700 | ▼ | -0.13% |
| 2024-03-05 | 9425 | ＲｅＹｕｕ | 172,800 | 3.00% | 550 | 560 | 517 | 519 | 577,400 | ▲ | 0.06% |
| 2024-03-06 | 9425 | ＲｅＹｕｕ | 179,200 | 3.12% | 518 | 554 | 516 | 530 | 601,400 | ▲ | 0.12% |
| 2024-03-07 | 9425 | ＲｅＹｕｕ | 199,800 | 3.47% | 537 | 553 | 512 | 514 | 288,800 | ▲ | 0.35% |
| 2024-03-08 | 9425 | ＲｅＹｕｕ | 210,100 | 3.65% | 518 | 597 | 480 | 487 | 1,985,600 | ▲ | 0.17% |
| 2024-03-11 | 9425 | ＲｅＹｕｕ | 239,900 | 4.17% | 488 | 490 | 449 | 464 | 430,500 | ▲ | 0.52% |
| 2024-03-12 | 9425 | ＲｅＹｕｕ | 262,800 | 4.57% | 459 | 487 | 445 | 449 | 415,900 | ▲ | 0.40% |
| 2024-03-13 | 9425 | ＲｅＹｕｕ | 274,100 | 4.77% | 453 | 458 | 438 | 442 | 180,500 | ▲ | 0.19% |
| 2024-03-15 | 9425 | ＲｅＹｕｕ | 280,300 | 4.88% | 434 | 436 | 413 | 434 | 403,000 | ▲ | 0.11% |
| 2024-03-18 | 9425 | ＲｅＹｕｕ | 273,000 | 4.75% | 444 | 477 | 441 | 454 | 447,900 | ▼ | -0.12% |
| 2024-03-21 | 9425 | ＲｅＹｕｕ | 266,500 | 4.64% | 451 | 480 | 448 | 457 | 205,000 | ▼ | -0.11% |
| 2024-03-22 | 9425 | ＲｅＹｕｕ | 261,800 | 4.55% | 458 | 458 | 434 | 437 | 198,600 | ▼ | -0.08% |
| 2024-03-26 | 9425 | ＲｅＹｕｕ | 258,200 | 4.49% | 425 | 430 | 421 | 421 | 69,200 | ▼ | -0.05% |
| 2024-03-27 | 9425 | ＲｅＹｕｕ | 249,800 | 4.35% | 420 | 427 | 415 | 417 | 74,800 | ▼ | -0.14% |
| 2024-03-29 | 9425 | ＲｅＹｕｕ | 242,400 | 4.22% | 404 | 409 | 400 | 403 | 84,800 | ▼ | -0.12% |
| 2024-04-02 | 9425 | ＲｅＹｕｕ | 232,200 | 4.04% | 397 | 397 | 375 | 375 | 229,700 | ▼ | -0.17% |
| 2024-04-04 | 9425 | ＲｅＹｕｕ | 226,100 | 3.93% | 380 | 380 | 348 | 355 | 202,500 | ▼ | -0.10% |
| 2024-04-05 | 9425 | ＲｅＹｕｕ | 222,200 | 3.87% | 371 | 371 | 337 | 343 | 213,600 | ▼ | -0.06% |
| 2024-04-11 | 9425 | ＲｅＹｕｕ | 214,700 | 3.73% | 349 | 364 | 342 | 359 | 92,400 | ▼ | -0.14% |
| 2024-04-15 | 9425 | ＲｅＹｕｕ | 207,000 | 3.60% | 363 | 392 | 363 | 369 | 177,900 | ▼ | -0.12% |
| 2024-04-16 | 9425 | ＲｅＹｕｕ | 195,600 | 3.40% | 393 | 396 | 353 | 360 | 397,600 | ▼ | -0.20% |
| 2024-04-18 | 9425 | ＲｅＹｕｕ | 206,100 | 3.58% | 358 | 365 | 354 | 357 | 70,600 | ▲ | 0.18% |
| 2024-04-24 | 9425 | ＲｅＹｕｕ | 197,700 | 3.44% | 352 | 358 | 345 | 348 | 35,000 | ▼ | -0.14% |
| 2024-04-26 | 9425 | ＲｅＹｕｕ | 191,300 | 3.33% | 358 | 358 | 333 | 339 | 144,500 | ▼ | -0.10% |
| 2024-04-30 | 9425 | ＲｅＹｕｕ | 187,200 | 3.26% | 343 | 346 | 336 | 337 | 55,000 | ▼ | -0.07% |
| 2024-05-07 | 9425 | ＲｅＹｕｕ | 183,300 | 3.19% | 338 | 346 | 338 | 342 | 64,500 | ▼ | -0.06% |
| 2024-05-13 | 9425 | ＲｅＹｕｕ | 176,800 | 3.07% | 360 | 369 | 355 | 368 | 63,000 | ▼ | -0.12% |
| 2024-05-14 | 9425 | ＲｅＹｕｕ | 170,400 | 2.96% | 368 | 378 | 362 | 378 | 87,800 | ▼ | -0.10% |
| 2024-05-16 | 9425 | ＲｅＹｕｕ | 165,600 | 2.88% | 370 | 379 | 363 | 365 | 49,200 | ▼ | -0.08% |
| 2024-05-21 | 9425 | ＲｅＹｕｕ | 158,100 | 2.75% | 375 | 381 | 360 | 365 | 51,000 | ▼ | -0.12% |
| 2024-05-24 | 9425 | ＲｅＹｕｕ | 154,600 | 2.69% | 352 | 360 | 345 | 355 | 25,800 | ▼ | -0.06% |
| 2024-05-30 | 9425 | ＲｅＹｕｕ | 148,300 | 2.58% | 337 | 337 | 326 | 337 | 36,900 | ▼ | -0.10% |
| 2024-05-31 | 9425 | ＲｅＹｕｕ | 151,300 | 2.63% | 333 | 343 | 330 | 343 | 21,400 | ▲ | 0.04% |
| 2024-06-03 | 9425 | ＲｅＹｕｕ | 160,300 | 2.79% | 337 | 337 | 327 | 332 | 48,100 | ▲ | 0.16% |
| 2024-06-05 | 9425 | ＲｅＹｕｕ | 154,300 | 2.68% | 341 | 352 | 339 | 344 | 17,900 | ▼ | -0.10% |
| 2024-06-13 | 9425 | ＲｅＹｕｕ | 148,500 | 2.58% | 321 | 323 | 312 | 317 | 60,400 | ▼ | -0.10% |
| 2024-06-19 | 9425 | ＲｅＹｕｕ | 135,000 | 2.35% | 350 | 370 | 350 | 364 | 67,900 | ▼ | -0.23% |
| 2024-06-21 | 9425 | ＲｅＹｕｕ | 128,700 | 2.24% | 366 | 378 | 365 | 371 | 67,000 | ▼ | -0.10% |
| 2024-06-25 | 9425 | ＲｅＹｕｕ | 123,600 | 2.15% | 380 | 386 | 371 | 376 | 52,400 | ▼ | -0.09% |
| 2024-06-27 | 9425 | ＲｅＹｕｕ | 117,600 | 2.04% | 365 | 373 | 358 | 359 | 125,200 | ▼ | -0.10% |
| 2024-06-28 | 9425 | ＲｅＹｕｕ | 111,100 | 1.93% | 360 | 368 | 359 | 367 | 48,100 | ▼ | -0.11% |
| 2024-07-05 | 9425 | ＲｅＹｕｕ | 106,300 | 1.85% | 370 | 378 | 367 | 367 | 28,700 | ▼ | -0.07% |
| 2024-07-11 | 9425 | ＲｅＹｕｕ | 103,300 | 1.79% | 366 | 366 | 360 | 362 | 10,400 | ▼ | -0.06% |
| 2024-07-12 | 9425 | ＲｅＹｕｕ | 103,800 | 1.80% | 362 | 367 | 360 | 360 | 15,900 | ▲ | 0.01% |
| 2024-07-17 | 9425 | ＲｅＹｕｕ | 103,300 | 1.79% | 365 | 369 | 363 | 365 | 23,500 | ▼ | -0.01% |
| 2024-07-25 | 9425 | ＲｅＹｕｕ | 96,500 | 1.68% | 369 | 369 | 353 | 361 | 26,400 | ▼ | -0.11% |
| 2024-07-26 | 9425 | ＲｅＹｕｕ | 104,500 | 1.82% | 358 | 364 | 350 | 360 | 44,500 | ▲ | 0.14% |
| 2024-07-29 | 9425 | ＲｅＹｕｕ | 100,600 | 1.75% | 359 | 368 | 356 | 366 | 17,500 | ▼ | -0.07% |
| 2024-07-30 | 9425 | ＲｅＹｕｕ | 95,700 | 1.66% | 365 | 374 | 363 | 370 | 28,000 | ▼ | -0.09% |
| 2024-08-05 | 9425 | ＲｅＹｕｕ | 78,200 | 1.36% | 351 | 352 | 286 | 286 | 154,800 | ▼ | -0.29% |
| 2024-08-06 | 9425 | ＲｅＹｕｕ | 73,500 | 1.28% | 284 | 302 | 250 | 285 | 509,100 | ▼ | -0.08% |
| 2024-08-07 | 9425 | ＲｅＹｕｕ | 61,100 | 1.06% | 285 | 328 | 278 | 293 | 134,500 | ▼ | -0.21% |
| 2024-08-08 | 9425 | ＲｅＹｕｕ | 53,200 | 0.92% | 291 | 311 | 290 | 300 | 31,200 | ▼ | -0.14% |
| 2024-08-09 | 9425 | ＲｅＹｕｕ | 49,800 | 0.86% | 300 | 313 | 296 | 313 | 30,300 | ▼ | -0.06% |
| 2024-08-14 | 9425 | ＲｅＹｕｕ | 45,200 | 0.78% | 326 | 328 | 316 | 326 | 12,000 | ▼ | -0.07% |
| 2024-08-21 | 9425 | ＲｅＹｕｕ | 38,900 | 0.67% | 313 | 320 | 311 | 316 | 16,700 | ▼ | -0.10% |
| 2024-09-02 | 9425 | ＲｅＹｕｕ | 29,700 | 0.51% | 320 | 322 | 311 | 311 | 62,900 | ▼ | -0.16% |
| 2024-09-03 | 9425 | ＲｅＹｕｕ | 28,400 | 0.49% | 312 | 321 | 312 | 316 | 42,800 | ▼ | -0.02% |
| 2024-09-13 | 9425 | ＲｅＹｕｕ | 34,100 | 0.59% | 319 | 325 | 307 | 314 | 78,800 | ▲ | 0.21% |
| 2024-09-18 | 9425 | ＲｅＹｕｕ | 24,200 | 0.42% | 305 | 375 | 290 | 298 | 1,511,100 | ▼ | -0.17% |
| 2025-01-20 | 9425 | ＲｅＹｕｕ | 31,200 | 0.54% | 298 | 379 | 298 | 379 | 3,976,200 | ▲ | 0.35% |
| 2025-01-21 | 9425 | ＲｅＹｕｕ | 57,800 | 1.00% | 411 | 459 | 370 | 459 | 5,497,600 | ▲ | 0.46% |
| 2025-01-22 | 9425 | ＲｅＹｕｕ | 55,000 | 0.95% | 475 | 527 | 407 | 409 | 2,600,100 | ▼ | -0.05% |
| 2025-01-23 | 9425 | ＲｅＹｕｕ | 31,900 | 0.55% | 441 | 489 | 425 | 489 | 4,200,900 | ▼ | -0.39% |
| 2025-01-24 | 9425 | ＲｅＹｕｕ | 59,100 | 1.02% | 514 | 569 | 479 | 569 | 3,009,700 | ▲ | 0.47% |
| 2025-01-28 | 9425 | ＲｅＹｕｕ | 43,800 | 0.76% | 679 | 769 | 569 | 569 | 2,543,900 | ▼ | -0.26% |
| 2025-01-30 | 9425 | ＲｅＹｕｕ | 22,100 | 0.38% | 450 | 458 | 389 | 393 | 3,682,200 | ▼ | -0.38% |
| 2025-01-30 | 9425 | ＲｅＹｕｕ | 22,100 | 0.38% | 450 | 458 | 389 | 393 | 3,682,200 | ▼ | -0.38% |
| 2025-03-05 | 9425 | ＲｅＹｕｕ | 55,600 | 0.96% | 480 | 485 | 433 | 441 | 1,003,000 | ▲ | 0.96% |
| 2025-03-06 | 9425 | ＲｅＹｕｕ | 83,000 | 1.44% | 443 | 448 | 431 | 440 | 309,600 | ▲ | 0.48% |
| 2025-03-07 | 9425 | ＲｅＹｕｕ | 78,600 | 1.36% | 434 | 436 | 419 | 429 | 284,500 | ▼ | -0.07% |
| 2025-03-10 | 9425 | ＲｅＹｕｕ | 84,100 | 1.46% | 434 | 458 | 427 | 452 | 342,200 | ▲ | 0.09% |
| 2025-03-12 | 9425 | ＲｅＹｕｕ | 78,800 | 1.37% | 464 | 535 | 451 | 500 | 984,800 | ▼ | -0.08% |
| 2025-03-13 | 9425 | ＲｅＹｕｕ | 51,900 | 0.90% | 495 | 525 | 494 | 520 | 378,800 | ▼ | -0.47% |
| 2025-03-14 | 9425 | ＲｅＹｕｕ | 48,800 | 0.84% | 527 | 589 | 520 | 570 | 1,042,900 | ▼ | -0.06% |
| 2025-03-17 | 9425 | ＲｅＹｕｕ | 35,000 | 0.60% | 560 | 599 | 553 | 556 | 539,800 | ▼ | -0.24% |
| 2025-03-18 | 9425 | ＲｅＹｕｕ | 0 | 0.00% | 552 | 590 | 546 | 577 | 265,000 | ▼ | -0.60% |
| 2024-06-26 | 9450 | ファイバーＧ | 103,490 | 0.50% | 1,125 | 1,145 | 1,116 | 1,137 | 146,700 | ▲ | 0.18% |
| 2024-07-01 | 9450 | ファイバーＧ | 134,302 | 0.65% | 1,128 | 1,157 | 1,111 | 1,157 | 128,700 | ▲ | 0.15% |
| 2024-07-02 | 9450 | ファイバーＧ | 151,614 | 0.73% | 1,160 | 1,198 | 1,157 | 1,185 | 142,500 | ▲ | 0.07% |
| 2024-07-04 | 9450 | ファイバーＧ | 169,316 | 0.82% | 1,181 | 1,184 | 1,171 | 1,179 | 48,600 | ▲ | 0.08% |
| 2024-07-04 | 9450 | ファイバーＧ | 169,316 | 0.82% | 1,181 | 1,184 | 1,171 | 1,179 | 48,600 | ▲ | 0.08% |
| 2024-07-08 | 9450 | ファイバーＧ | 189,914 | 0.92% | 1,160 | 1,160 | 1,134 | 1,158 | 95,400 | ▲ | 0.10% |
| 2024-07-10 | 9450 | ファイバーＧ | 213,320 | 1.03% | 1,234 | 1,252 | 1,210 | 1,220 | 109,400 | ▲ | 0.10% |
| 2024-07-23 | 9450 | ファイバーＧ | 230,247 | 1.11% | 1,255 | 1,272 | 1,246 | 1,253 | 71,800 | ▲ | 0.08% |
| 2024-08-16 | 9450 | ファイバーＧ | 198,737 | 0.96% | 1,101 | 1,156 | 1,090 | 1,143 | 239,400 | ▼ | -0.15% |
| 2024-08-20 | 9450 | ファイバーＧ | 177,936 | 0.86% | 1,116 | 1,117 | 1,077 | 1,098 | 123,900 | ▼ | -0.09% |
| 2024-08-22 | 9450 | ファイバーＧ | 128,837 | 0.62% | 1,065 | 1,155 | 1,065 | 1,136 | 215,800 | ▼ | -0.24% |
| 2024-08-23 | 9450 | ファイバーＧ | 119,648 | 0.58% | 1,143 | 1,210 | 1,143 | 1,202 | 266,500 | ▼ | -0.04% |
| 2024-09-04 | 9450 | ファイバーＧ | 99,629 | 0.48% | 1,084 | 1,087 | 1,068 | 1,072 | 73,700 | ▼ | -0.09% |
| 2024-04-17 | 9501 | 東電ＨＤ | 8,403,229 | 0.52% | 1,061 | 1,074 | 1,004 | 1,010 | 102,325,000 | ▲ | 0.07% |
| 2024-04-18 | 9501 | 東電ＨＤ | 7,956,483 | 0.49% | 1,000 | 1,029 | 996 | 1,017 | 62,060,500 | ▼ | -0.03% |
| 2024-04-25 | 9501 | 東電ＨＤ | 9,236,578 | 0.57% | 1,010 | 1,011 | 972 | 979 | 79,022,600 | ▲ | 0.07% |
| 2024-05-01 | 9501 | 東電ＨＤ | 6,811,592 | 0.42% | 951 | 965 | 934 | 949 | 77,568,700 | ▼ | -0.14% |
| 2024-12-20 | 9501 | 東電ＨＤ | 8,063,421 | 0.50% | 444 | 455 | 443 | 445 | 45,380,200 | ▲ | 0.13% |
| 2024-12-23 | 9501 | 東電ＨＤ | 7,277,726 | 0.45% | 450 | 453 | 441 | 453 | 27,259,500 | ▼ | -0.04% |
| 2024-12-26 | 9501 | 東電ＨＤ | 8,329,153 | 0.51% | 463 | 466 | 459 | 464 | 22,674,200 | ▲ | 0.06% |
| 2024-12-30 | 9501 | 東電ＨＤ | 11,363,618 | 0.70% | 483 | 490 | 469 | 475 | 29,006,000 | ▲ | 0.18% |
| 2025-01-07 | 9501 | 東電ＨＤ | 13,166,109 | 0.81% | 471 | 472 | 463 | 465 | 23,665,800 | ▲ | 0.11% |
| 2025-01-08 | 9501 | 東電ＨＤ | 14,649,771 | 0.91% | 463 | 470 | 458 | 458 | 22,330,600 | ▲ | 0.09% |
| 2025-01-14 | 9501 | 東電ＨＤ | 17,462,162 | 1.08% | 432 | 437 | 420 | 422 | 32,152,800 | ▲ | 0.17% |
| 2025-01-15 | 9501 | 東電ＨＤ | 17,963,217 | 1.11% | 425 | 426 | 417 | 424 | 26,895,200 | ▲ | 0.03% |
| 2025-01-20 | 9501 | 東電ＨＤ | 16,611,396 | 1.03% | 424 | 431 | 421 | 428 | 19,949,500 | ▼ | -0.08% |
| 2025-01-24 | 9501 | 東電ＨＤ | 14,848,535 | 0.92% | 417 | 434 | 416 | 427 | 32,467,200 | ▼ | -0.10% |
| 2025-01-29 | 9501 | 東電ＨＤ | 13,845,169 | 0.86% | 418 | 421 | 414 | 420 | 18,063,500 | ▼ | -0.06% |
| 2025-01-30 | 9501 | 東電ＨＤ | 12,661,348 | 0.78% | 414 | 425 | 413 | 425 | 19,062,200 | ▼ | -0.07% |
| 2025-01-30 | 9501 | 東電ＨＤ | 12,661,348 | 0.78% | 414 | 425 | 413 | 425 | 19,062,200 | ▼ | -0.07% |
| 2025-01-31 | 9501 | 東電ＨＤ | 14,949,144 | 0.93% | 425 | 426 | 409 | 409 | 45,695,300 | ▲ | 0.15% |
| 2025-01-31 | 9501 | 東電ＨＤ | 14,949,144 | 0.93% | 425 | 426 | 409 | 409 | 45,695,300 | ▲ | 0.15% |
| 2025-02-03 | 9501 | 東電ＨＤ | 11,367,960 | 0.70% | 405 | 408 | 394 | 399 | 44,700,700 | ▼ | -0.23% |
| 2025-02-03 | 9501 | 東電ＨＤ | 11,367,960 | 0.70% | 405 | 408 | 394 | 399 | 44,700,700 | ▼ | -0.23% |
| 2025-02-06 | 9501 | 東電ＨＤ | 11,223,912 | 0.69% | 405 | 413 | 405 | 412 | 27,806,000 | ▼ | -0.01% |
| 2025-02-06 | 9501 | 東電ＨＤ | 11,223,912 | 0.69% | 405 | 413 | 405 | 412 | 27,806,000 | ▼ | -0.01% |
| 2025-02-10 | 9501 | 東電ＨＤ | 11,511,959 | 0.71% | 404 | 407 | 399 | 401 | 19,194,400 | ▲ | 0.02% |
| 2025-02-10 | 9501 | 東電ＨＤ | 11,511,959 | 0.71% | 404 | 407 | 399 | 401 | 19,194,400 | ▲ | 0.02% |
| 2025-02-19 | 9501 | 東電ＨＤ | 13,296,429 | 0.82% | 405 | 413 | 392 | 394 | 42,274,400 | ▲ | 0.10% |
| 2025-02-20 | 9501 | 東電ＨＤ | 18,969,605 | 1.18% | 392 | 396 | 389 | 392 | 24,108,500 | ▲ | 0.36% |
| 2025-02-25 | 9501 | 東電ＨＤ | 16,930,738 | 1.05% | 396 | 402 | 391 | 399 | 34,238,500 | ▼ | -0.12% |
| 2025-02-26 | 9501 | 東電ＨＤ | 15,939,670 | 0.99% | 393 | 398 | 389 | 393 | 38,954,800 | ▼ | -0.06% |
| 2025-02-27 | 9501 | 東電ＨＤ | 16,167,291 | 1.00% | 377 | 386 | 371 | 375 | 60,551,700 | ▲ | 0.01% |
| 2025-02-28 | 9501 | 東電ＨＤ | 552,789 | 0.03% | 371 | 386 | 371 | 383 | 127,586,000 | ▼ | -0.97% |
| 2025-01-10 | 9507 | 四国電 | 1,071,974 | 0.51% | 1,209 | 1,212 | 1,198 | 1,204 | 587,100 | ▲ | 0.10% |
| 2025-01-15 | 9507 | 四国電 | 1,272,045 | 0.61% | 1,171 | 1,182 | 1,155 | 1,178 | 708,100 | ▲ | 0.09% |
| 2025-01-31 | 9507 | 四国電 | 1,218,547 | 0.58% | 1,196 | 1,198 | 1,180 | 1,194 | 918,400 | ▼ | -0.03% |
| 2025-01-31 | 9507 | 四国電 | 1,218,547 | 0.58% | 1,196 | 1,198 | 1,180 | 1,194 | 918,400 | ▼ | -0.03% |
| 2025-02-05 | 9507 | 四国電 | 890,517 | 0.42% | 1,143 | 1,153 | 1,138 | 1,148 | 475,800 | ▼ | -0.15% |
| 2025-02-05 | 9507 | 四国電 | 890,517 | 0.42% | 1,143 | 1,153 | 1,138 | 1,148 | 475,800 | ▼ | -0.15% |
| 2024-03-01 | 9517 | イーレックス | 1,427,738 | 2.40% | 721 | 727 | 705 | 708 | 652,200 | ▼ | -0.14% |
| 2024-03-04 | 9517 | イーレックス | 1,326,054 | 2.23% | 705 | 744 | 704 | 733 | 818,000 | ▼ | -0.16% |
| 2024-03-28 | 9517 | イーレックス | 1,410,114 | 2.36% | 711 | 725 | 681 | 689 | 871,000 | ▲ | 0.12% |
| 2024-04-01 | 9517 | イーレックス | 1,303,161 | 2.18% | 700 | 752 | 700 | 734 | 1,296,500 | ▼ | -0.17% |
| 2024-04-02 | 9517 | イーレックス | 1,330,037 | 2.23% | 741 | 764 | 727 | 739 | 896,000 | ▲ | 0.04% |
| 2024-04-04 | 9517 | イーレックス | 1,388,643 | 2.33% | 686 | 698 | 663 | 685 | 854,100 | ▲ | 0.10% |
| 2024-04-05 | 9517 | イーレックス | 1,360,650 | 2.28% | 683 | 700 | 676 | 693 | 370,000 | ▼ | -0.05% |
| 2024-04-11 | 9517 | イーレックス | 1,299,024 | 2.18% | 710 | 733 | 706 | 733 | 488,900 | ▼ | -0.09% |
| 2024-04-15 | 9517 | イーレックス | 1,155,972 | 1.94% | 740 | 772 | 739 | 762 | 817,000 | ▼ | -0.24% |
| 2024-04-16 | 9517 | イーレックス | 1,095,686 | 1.84% | 761 | 772 | 752 | 763 | 702,000 | ▼ | -0.09% |
| 2024-04-17 | 9517 | イーレックス | 1,062,818 | 1.78% | 778 | 792 | 759 | 774 | 536,000 | ▼ | -0.06% |
| 2024-04-30 | 9517 | イーレックス | 1,084,746 | 1.82% | 820 | 844 | 807 | 836 | 526,800 | ▲ | 0.04% |
| 2024-05-14 | 9517 | イーレックス | 1,141,113 | 1.91% | 895 | 905 | 785 | 785 | 1,983,600 | ▲ | 0.08% |
| 2024-05-16 | 9517 | イーレックス | 1,085,458 | 1.82% | 752 | 754 | 727 | 730 | 709,200 | ▼ | -0.08% |
| 2024-05-27 | 9517 | イーレックス | 1,067,983 | 1.79% | 703 | 715 | 684 | 712 | 589,200 | ▼ | -0.03% |
| 2024-05-28 | 9517 | イーレックス | 1,071,390 | 1.80% | 710 | 712 | 701 | 706 | 334,000 | ▲ | 0.01% |
| 2024-05-31 | 9517 | イーレックス | 887,647 | 1.49% | 668 | 700 | 666 | 693 | 1,824,500 | ▼ | -0.31% |
| 2024-06-03 | 9517 | イーレックス | 907,905 | 1.22% | 711 | 733 | 695 | 695 | 469,100 | ▼ | -0.27% |
| 2024-06-06 | 9517 | イーレックス | 978,970 | 1.31% | 664 | 666 | 644 | 644 | 601,300 | ▲ | 0.09% |
| 2024-06-10 | 9517 | イーレックス | 959,220 | 1.28% | 637 | 662 | 635 | 657 | 307,100 | ▼ | -0.03% |
| 2024-06-28 | 9517 | イーレックス | 967,905 | 1.30% | 721 | 725 | 705 | 713 | 303,000 | ▲ | 0.02% |
| 2024-07-01 | 9517 | イーレックス | 952,817 | 1.28% | 715 | 718 | 704 | 709 | 294,800 | ▼ | -0.02% |
| 2024-07-09 | 9517 | イーレックス | 883,955 | 1.18% | 693 | 710 | 691 | 708 | 269,400 | ▼ | -0.10% |
| 2024-07-12 | 9517 | イーレックス | 803,084 | 1.07% | 699 | 713 | 695 | 696 | 404,400 | ▼ | -0.10% |
| 2024-07-24 | 9517 | イーレックス | 712,756 | 0.95% | 694 | 705 | 683 | 687 | 472,600 | ▼ | -0.12% |
| 2024-07-25 | 9517 | イーレックス | 638,382 | 0.85% | 681 | 693 | 680 | 686 | 392,300 | ▼ | -0.09% |
| 2024-07-29 | 9517 | イーレックス | 495,682 | 0.66% | 699 | 724 | 696 | 723 | 433,300 | ▼ | -0.18% |
| 2024-08-01 | 9517 | イーレックス | 532,769 | 0.71% | 709 | 709 | 689 | 693 | 368,200 | ▲ | 0.04% |
| 2024-08-02 | 9517 | イーレックス | 393,197 | 0.52% | 680 | 688 | 666 | 674 | 957,700 | ▼ | -0.18% |
| 2024-08-05 | 9517 | イーレックス | 279,156 | 0.37% | 640 | 655 | 579 | 588 | 1,552,100 | ▼ | -0.15% |
| 2024-05-30 | 9519 | レノバ | 491,819 | 0.53% | 1,006 | 1,010 | 946 | 990 | 2,305,600 | ▲ | 0.09% |
| 2024-05-31 | 9519 | レノバ | 400,620 | 0.43% | 995 | 1,024 | 992 | 1,023 | 1,270,900 | ▼ | -0.10% |
| 2024-06-28 | 9519 | レノバ | 473,624 | 0.51% | 1,010 | 1,014 | 988 | 994 | 844,000 | ▲ | 0.06% |
| 2024-07-01 | 9519 | レノバ | 719,394 | 0.78% | 994 | 998 | 960 | 966 | 1,260,600 | ▲ | 0.27% |
| 2024-07-03 | 9519 | レノバ | 755,788 | 0.82% | 964 | 973 | 951 | 960 | 748,100 | ▲ | 0.03% |
| 2024-07-11 | 9519 | レノバ | 704,023 | 0.77% | 970 | 979 | 966 | 977 | 651,300 | ▼ | -0.04% |
| 2024-07-19 | 9519 | レノバ | 772,620 | 0.84% | 993 | 997 | 969 | 974 | 703,900 | ▲ | 0.06% |
| 2024-07-22 | 9519 | レノバ | 723,919 | 0.79% | 983 | 986 | 963 | 968 | 576,600 | ▼ | -0.04% |
| 2024-07-23 | 9519 | レノバ | 936,373 | 1.02% | 972 | 978 | 941 | 941 | 1,046,200 | ▲ | 0.23% |
| 2024-07-25 | 9519 | レノバ | 788,117 | 0.86% | 913 | 938 | 912 | 933 | 840,700 | ▼ | -0.16% |
| 2024-07-29 | 9519 | レノバ | 710,312 | 0.77% | 927 | 945 | 924 | 943 | 485,800 | ▼ | -0.08% |
| 2024-08-02 | 9519 | レノバ | 527,957 | 0.57% | 821 | 826 | 788 | 790 | 2,018,900 | ▼ | -0.20% |
| 2024-08-06 | 9519 | レノバ | 439,510 | 0.48% | 720 | 745 | 720 | 745 | 737,000 | ▼ | -0.08% |
| 2024-08-09 | 9519 | レノバ | 485,494 | 0.53% | 776 | 842 | 772 | 823 | 1,198,300 | ▲ | 0.05% |
| 2024-08-15 | 9519 | レノバ | 330,220 | 0.36% | 912 | 961 | 907 | 953 | 2,012,700 | ▼ | -0.17% |
| 2025-02-18 | 9519 | レノバ | 557,845 | 0.61% | 687 | 745 | 687 | 729 | 2,223,500 | ▲ | 0.42% |
| 2025-02-20 | 9519 | レノバ | 705,508 | 0.77% | 714 | 739 | 708 | 724 | 1,089,800 | ▲ | 0.16% |
| 2025-02-25 | 9519 | レノバ | 749,658 | 0.82% | 697 | 727 | 695 | 721 | 936,200 | ▲ | 0.04% |
| 2025-02-26 | 9519 | レノバ | 707,574 | 0.77% | 719 | 726 | 706 | 711 | 669,000 | ▼ | -0.04% |
| 2025-02-28 | 9519 | レノバ | 466,548 | 0.51% | 693 | 696 | 679 | 682 | 2,870,000 | ▼ | -0.26% |
| 2025-03-07 | 9519 | レノバ | 564,290 | 0.61% | 674 | 705 | 673 | 705 | 799,000 | ▲ | 0.09% |
| 2025-03-11 | 9519 | レノバ | 538,003 | 0.58% | 711 | 729 | 701 | 717 | 978,300 | ▼ | -0.03% |
| 2025-03-12 | 9519 | レノバ | 593,017 | 0.65% | 702 | 719 | 698 | 711 | 725,000 | ▲ | 0.07% |
| 2025-03-14 | 9519 | レノバ | 659,263 | 0.72% | 708 | 732 | 708 | 724 | 503,300 | ▲ | 0.06% |
| 2025-03-19 | 9519 | レノバ | 762,866 | 0.83% | 743 | 752 | 725 | 727 | 533,100 | ▲ | 0.10% |
| 2025-03-21 | 9519 | レノバ | 557,678 | 0.61% | 719 | 748 | 689 | 689 | 1,943,900 | ▼ | -0.21% |
| 2025-03-25 | 9519 | レノバ | 485,202 | 0.53% | 670 | 699 | 670 | 695 | 877,300 | ▼ | -0.07% |
| 2025-04-07 | 9519 | レノバ | 404,967 | 0.44% | 484 | 531 | 470 | 487 | 1,543,400 | ▼ | -0.09% |
| 2024-12-13 | 9532 | 大ガス | 2,050,630 | 0.50% | 3,256 | 3,320 | 3,236 | 3,252 | 1,353,700 | ▲ | 0.04% |
| 2024-12-20 | 9532 | 大ガス | 1,817,359 | 0.44% | 3,214 | 3,225 | 3,185 | 3,217 | 2,180,700 | ▼ | -0.06% |
| 2025-02-28 | 9532 | 大ガス | 2,029,355 | 0.50% | 3,445 | 3,468 | 3,428 | 3,454 | 1,435,400 | ▲ | 0.06% |
| 2025-03-04 | 9532 | 大ガス | 1,919,160 | 0.47% | 3,416 | 3,423 | 3,294 | 3,295 | 1,703,300 | ▼ | -0.03% |
| 2025-03-13 | 9532 | 大ガス | 2,028,435 | 0.50% | 3,312 | 3,371 | 3,279 | 3,365 | 1,426,100 | ▲ | 0.03% |
| 2025-03-21 | 9532 | 大ガス | 1,997,472 | 0.49% | 3,528 | 3,580 | 3,492 | 3,492 | 1,577,000 | ▼ | -0.01% |
| 2025-04-02 | 9532 | 大ガス | 2,041,642 | 0.50% | 3,431 | 3,440 | 3,362 | 3,405 | 1,339,600 | ▲ | 0.01% |
| 2025-04-03 | 9532 | 大ガス | 1,956,160 | 0.48% | 3,265 | 3,321 | 3,262 | 3,320 | 1,121,000 | ▼ | -0.02% |
| 2024-09-25 | 9533 | 邦ガス | 637,858 | 0.60% | 4,131 | 4,156 | 4,062 | 4,069 | 188,800 | ▲ | 0.09% |
| 2024-10-04 | 9533 | 邦ガス | 745,541 | 0.70% | 3,992 | 4,044 | 3,970 | 4,037 | 209,800 | ▲ | 0.09% |
| 2024-10-11 | 9533 | 邦ガス | 847,584 | 0.80% | 3,898 | 3,912 | 3,852 | 3,899 | 311,900 | ▲ | 0.10% |
| 2024-10-18 | 9533 | 邦ガス | 970,181 | 0.92% | 3,850 | 3,876 | 3,825 | 3,842 | 215,900 | ▲ | 0.12% |
| 2024-10-25 | 9533 | 邦ガス | 1,080,582 | 1.02% | 3,746 | 3,767 | 3,713 | 3,729 | 308,400 | ▲ | 0.09% |
| 2024-10-30 | 9533 | 邦ガス | 979,140 | 0.93% | 3,757 | 3,852 | 3,709 | 3,807 | 1,676,900 | ▼ | -0.08% |
| 2024-12-20 | 9533 | 邦ガス | 918,478 | 0.87% | 4,048 | 4,048 | 3,942 | 3,980 | 595,400 | ▼ | -0.06% |
| 2025-01-30 | 9533 | 邦ガス | 834,730 | 0.79% | 3,814 | 3,899 | 3,798 | 3,841 | 399,800 | ▼ | -0.07% |
| 2025-01-30 | 9533 | 邦ガス | 834,730 | 0.79% | 3,814 | 3,899 | 3,798 | 3,841 | 399,800 | ▼ | -0.07% |
| 2025-02-04 | 9533 | 邦ガス | 206,060 | 0.19% | 3,793 | 3,834 | 3,766 | 3,785 | 325,500 | ▼ | -0.60% |
| 2025-02-04 | 9533 | 邦ガス | 206,060 | 0.19% | 3,793 | 3,834 | 3,766 | 3,785 | 325,500 | ▼ | -0.60% |
| 2025-03-06 | 9533 | 邦ガス | 754,945 | 0.71% | 4,080 | 4,125 | 4,062 | 4,098 | 229,100 | ▲ | 0.51% |
| 2025-03-28 | 9533 | 邦ガス | 733,158 | 0.69% | 4,311 | 4,313 | 4,213 | 4,224 | 429,000 | ▼ | -0.02% |
| 2025-03-31 | 9533 | 邦ガス | 748,069 | 0.76% | 4,164 | 4,164 | 4,103 | 4,136 | 264,700 | ▲ | 0.07% |
| 2025-04-02 | 9533 | 邦ガス | 800,387 | 0.81% | 4,132 | 4,157 | 4,105 | 4,117 | 284,400 | ▲ | 0.05% |
| 2025-04-04 | 9533 | 邦ガス | 769,491 | 0.78% | 4,073 | 4,081 | 3,970 | 4,021 | 390,600 | ▼ | -0.03% |
| 2025-04-08 | 9533 | 邦ガス | 792,434 | 0.80% | 3,931 | 3,955 | 3,870 | 3,932 | 327,100 | ▲ | 0.02% |
| 2025-04-14 | 9533 | 邦ガス | 780,219 | 0.79% | 4,030 | 4,081 | 4,030 | 4,054 | 219,400 | ▼ | -0.01% |
| 2024-11-18 | 9552 | Ｍ＆Ａ総研 | 321,560 | 0.54% | 2,238 | 2,267 | 2,119 | 2,129 | 1,414,600 | ▲ | 0.10% |
| 2024-11-20 | 9552 | Ｍ＆Ａ総研 | 287,137 | 0.48% | 2,123 | 2,207 | 2,109 | 2,154 | 627,700 | ▼ | -0.06% |
| 2024-11-21 | 9552 | Ｍ＆Ａ総研 | 316,308 | 0.53% | 2,145 | 2,167 | 2,084 | 2,133 | 711,200 | ▲ | 0.05% |
| 2024-11-25 | 9552 | Ｍ＆Ａ総研 | 362,869 | 0.61% | 2,145 | 2,216 | 2,145 | 2,185 | 568,200 | ▲ | 0.07% |
| 2024-11-29 | 9552 | Ｍ＆Ａ総研 | 321,401 | 0.54% | 2,053 | 2,076 | 2,024 | 2,035 | 412,100 | ▼ | -0.06% |
| 2024-12-02 | 9552 | Ｍ＆Ａ総研 | 293,059 | 0.49% | 2,030 | 2,062 | 2,022 | 2,034 | 516,200 | ▼ | -0.05% |
| 2024-12-04 | 9552 | Ｍ＆Ａ総研 | 333,214 | 0.56% | 2,015 | 2,049 | 1,991 | 1,999 | 745,700 | ▲ | 0.07% |
| 2024-12-06 | 9552 | Ｍ＆Ａ総研 | 396,429 | 0.66% | 2,005 | 2,011 | 1,942 | 1,955 | 645,200 | ▲ | 0.09% |
| 2024-12-13 | 9552 | Ｍ＆Ａ総研 | 496,649 | 0.83% | 1,948 | 2,084 | 1,936 | 1,973 | 1,354,600 | ▲ | 0.16% |
| 2024-12-16 | 9552 | Ｍ＆Ａ総研 | 587,186 | 0.98% | 1,970 | 1,975 | 1,900 | 1,912 | 697,500 | ▲ | 0.15% |
| 2024-12-18 | 9552 | Ｍ＆Ａ総研 | 529,405 | 0.89% | 1,851 | 1,886 | 1,837 | 1,880 | 693,300 | ▼ | -0.08% |
| 2024-12-19 | 9552 | Ｍ＆Ａ総研 | 561,434 | 0.94% | 1,811 | 1,872 | 1,791 | 1,841 | 549,700 | ▲ | 0.04% |
| 2024-12-26 | 9552 | Ｍ＆Ａ総研 | 609,482 | 1.02% | 1,975 | 2,033 | 1,946 | 1,959 | 1,089,700 | ▲ | 0.08% |
| 2024-12-30 | 9552 | Ｍ＆Ａ総研 | 682,230 | 1.15% | 2,000 | 2,076 | 1,982 | 2,037 | 962,200 | ▲ | 0.12% |
| 2025-01-10 | 9552 | Ｍ＆Ａ総研 | 727,910 | 1.22% | 2,001 | 2,054 | 1,992 | 2,019 | 418,800 | ▲ | 0.07% |
| 2025-01-20 | 9552 | Ｍ＆Ａ総研 | 688,490 | 1.16% | 1,886 | 1,920 | 1,837 | 1,919 | 788,600 | ▼ | -0.06% |
| 2025-01-23 | 9552 | Ｍ＆Ａ総研 | 712,972 | 1.20% | 1,937 | 1,937 | 1,882 | 1,898 | 691,600 | ▲ | 0.04% |
| 2025-01-27 | 9552 | Ｍ＆Ａ総研 | 814,121 | 1.37% | 2,060 | 2,076 | 1,996 | 2,004 | 938,900 | ▲ | 0.17% |
| 2025-01-28 | 9552 | Ｍ＆Ａ総研 | 1,014,600 | 1.71% | 1,999 | 2,075 | 1,975 | 2,057 | 984,300 | ▲ | 0.33% |
| 2025-01-29 | 9552 | Ｍ＆Ａ総研 | 1,084,390 | 1.82% | 2,065 | 2,092 | 1,978 | 1,985 | 1,266,100 | ▲ | 0.11% |
| 2025-01-30 | 9552 | Ｍ＆Ａ総研 | 1,198,371 | 2.02% | 2,014 | 2,040 | 1,944 | 1,963 | 1,531,600 | ▲ | 0.19% |
| 2025-01-30 | 9552 | Ｍ＆Ａ総研 | 1,198,371 | 2.02% | 2,014 | 2,040 | 1,944 | 1,963 | 1,531,600 | ▲ | 0.19% |
| 2025-01-31 | 9552 | Ｍ＆Ａ総研 | 1,292,171 | 2.17% | 1,563 | 1,563 | 1,563 | 1,563 | 247,800 | ▲ | 0.14% |
| 2025-01-31 | 9552 | Ｍ＆Ａ総研 | 1,292,171 | 2.17% | 1,563 | 1,563 | 1,563 | 1,563 | 247,800 | ▲ | 0.14% |
| 2025-02-03 | 9552 | Ｍ＆Ａ総研 | 1,144,802 | 1.93% | 1,386 | 1,547 | 1,386 | 1,488 | 5,563,100 | ▼ | -0.24% |
| 2025-02-03 | 9552 | Ｍ＆Ａ総研 | 1,144,802 | 1.93% | 1,386 | 1,547 | 1,386 | 1,488 | 5,563,100 | ▼ | -0.24% |
| 2025-02-04 | 9552 | Ｍ＆Ａ総研 | 1,096,402 | 1.84% | 1,461 | 1,491 | 1,406 | 1,449 | 2,119,900 | ▼ | -0.08% |
| 2025-02-04 | 9552 | Ｍ＆Ａ総研 | 1,096,402 | 1.84% | 1,461 | 1,491 | 1,406 | 1,449 | 2,119,900 | ▼ | -0.08% |
| 2025-02-07 | 9552 | Ｍ＆Ａ総研 | 1,201,991 | 2.02% | 1,489 | 1,519 | 1,459 | 1,479 | 885,200 | ▲ | 0.17% |
| 2025-02-07 | 9552 | Ｍ＆Ａ総研 | 1,201,991 | 2.02% | 1,489 | 1,519 | 1,459 | 1,479 | 885,200 | ▲ | 0.17% |
| 2025-02-12 | 9552 | Ｍ＆Ａ総研 | 1,337,355 | 2.25% | 1,585 | 1,631 | 1,574 | 1,622 | 1,002,500 | ▲ | 0.23% |
| 2025-02-12 | 9552 | Ｍ＆Ａ総研 | 1,337,355 | 2.25% | 1,585 | 1,631 | 1,574 | 1,622 | 1,002,500 | ▲ | 0.23% |
| 2025-02-13 | 9552 | Ｍ＆Ａ総研 | 1,368,330 | 2.30% | 1,645 | 1,676 | 1,633 | 1,646 | 1,038,500 | ▲ | 0.04% |
| 2025-02-18 | 9552 | Ｍ＆Ａ総研 | 1,428,143 | 2.40% | 1,552 | 1,675 | 1,542 | 1,665 | 843,300 | ▲ | 0.10% |
| 2025-02-20 | 9552 | Ｍ＆Ａ総研 | 1,358,584 | 2.29% | 1,550 | 1,572 | 1,457 | 1,470 | 1,460,500 | ▼ | -0.10% |
| 2025-02-25 | 9552 | Ｍ＆Ａ総研 | 1,375,016 | 2.31% | 1,382 | 1,396 | 1,357 | 1,373 | 1,442,400 | ▲ | 0.02% |
| 2025-03-10 | 9552 | Ｍ＆Ａ総研 | 1,356,625 | 2.28% | 1,193 | 1,244 | 1,190 | 1,223 | 760,400 | ▼ | -0.03% |
| 2025-03-11 | 9552 | Ｍ＆Ａ総研 | 1,366,355 | 2.30% | 1,250 | 1,261 | 1,199 | 1,251 | 915,300 | ▲ | 0.02% |
| 2025-03-31 | 9552 | Ｍ＆Ａ総研 | 1,360,424 | 2.29% | 1,170 | 1,181 | 1,139 | 1,140 | 765,500 | ▼ | -0.00% |
| 2025-04-01 | 9552 | Ｍ＆Ａ総研 | 1,292,480 | 2.17% | 1,149 | 1,160 | 1,127 | 1,127 | 559,200 | ▼ | -0.12% |
| 2025-04-02 | 9552 | Ｍ＆Ａ総研 | 1,217,807 | 2.05% | 1,139 | 1,150 | 1,121 | 1,135 | 445,900 | ▼ | -0.12% |
| 2025-04-03 | 9552 | Ｍ＆Ａ総研 | 1,125,339 | 1.89% | 1,075 | 1,156 | 1,075 | 1,130 | 902,700 | ▼ | -0.15% |
| 2025-04-04 | 9552 | Ｍ＆Ａ総研 | 1,003,572 | 1.69% | 1,100 | 1,113 | 1,027 | 1,053 | 1,145,800 | ▼ | -0.19% |
| 2025-04-07 | 9552 | Ｍ＆Ａ総研 | 891,127 | 1.50% | 948 | 971 | 915 | 928 | 1,395,100 | ▼ | -0.18% |
| 2025-04-08 | 9552 | Ｍ＆Ａ総研 | 794,071 | 1.33% | 1,030 | 1,078 | 1,019 | 1,031 | 1,096,100 | ▼ | -0.16% |
| 2025-04-15 | 9552 | Ｍ＆Ａ総研 | 843,887 | 1.42% | 1,141 | 1,158 | 1,125 | 1,130 | 569,100 | ▲ | 0.08% |
| 2024-03-07 | 9553 | マイクロアド | 153,000 | 0.55% | 599 | 602 | 566 | 568 | 989,500 | ▲ | 0.12% |
| 2024-03-08 | 9553 | マイクロアド | 133,600 | 0.48% | 568 | 575 | 555 | 556 | 551,100 | ▼ | -0.07% |
| 2024-03-01 | 9556 | イントループ | 47,000 | 1.00% | 3,850 | 3,935 | 3,810 | 3,875 | 63,500 | ▲ | 0.02% |
| 2024-03-04 | 9556 | イントループ | 46,200 | 0.99% | 3,875 | 3,960 | 3,820 | 3,860 | 59,500 | ▼ | -0.01% |
| 2024-03-11 | 9556 | イントループ | 35,100 | 0.75% | 3,460 | 3,575 | 3,330 | 3,370 | 194,000 | ▼ | -0.24% |
| 2024-03-13 | 9556 | イントループ | 31,000 | 0.66% | 3,645 | 3,645 | 3,370 | 3,440 | 86,400 | ▼ | -0.08% |
| 2024-03-14 | 9556 | イントループ | 35,400 | 0.76% | 3,460 | 3,610 | 3,460 | 3,465 | 89,700 | ▲ | 0.09% |
| 2024-03-15 | 9556 | イントループ | 21,000 | 0.45% | 2,765 | 3,120 | 2,765 | 2,928 | 365,300 | ▼ | -0.31% |
| 2024-04-26 | 9558 | ジャパニアス | 20,300 | 0.50% | 2,513 | 2,545 | 2,480 | 2,512 | 32,400 | ▲ | 0.09% |
| 2024-05-01 | 9558 | ジャパニアス | 31,600 | 0.79% | 2,480 | 2,582 | 2,451 | 2,480 | 49,800 | ▲ | 0.29% |
| 2024-05-02 | 9558 | ジャパニアス | 32,900 | 0.82% | 2,484 | 2,527 | 2,476 | 2,500 | 32,800 | ▲ | 0.02% |
| 2024-05-07 | 9558 | ジャパニアス | 31,400 | 0.78% | 2,543 | 2,582 | 2,520 | 2,556 | 24,700 | ▼ | -0.03% |
| 2024-05-08 | 9558 | ジャパニアス | 32,200 | 0.80% | 2,584 | 2,652 | 2,556 | 2,608 | 35,600 | ▲ | 0.02% |
| 2024-05-13 | 9558 | ジャパニアス | 38,100 | 0.95% | 2,502 | 2,532 | 2,457 | 2,482 | 27,100 | ▲ | 0.14% |
| 2024-05-24 | 9558 | ジャパニアス | 43,900 | 1.09% | 2,356 | 2,370 | 2,318 | 2,324 | 63,200 | ▲ | 0.14% |
| 2024-05-27 | 9558 | ジャパニアス | 44,800 | 1.11% | 2,325 | 2,390 | 2,304 | 2,351 | 31,000 | ▲ | 0.02% |
| 2024-05-30 | 9558 | ジャパニアス | 42,600 | 1.06% | 2,200 | 2,284 | 2,190 | 2,226 | 48,900 | ▼ | -0.05% |
| 2024-06-03 | 9558 | ジャパニアス | 46,000 | 1.14% | 2,250 | 2,250 | 2,191 | 2,206 | 41,000 | ▲ | 0.07% |
| 2024-06-10 | 9558 | ジャパニアス | 49,000 | 1.22% | 2,200 | 2,218 | 2,194 | 2,210 | 13,000 | ▲ | 0.08% |
| 2024-06-14 | 9558 | ジャパニアス | 52,900 | 1.32% | 2,176 | 2,219 | 2,176 | 2,218 | 18,300 | ▲ | 0.10% |
| 2024-06-17 | 9558 | ジャパニアス | 51,600 | 1.28% | 2,219 | 2,219 | 2,176 | 2,185 | 14,200 | ▼ | -0.04% |
| 2024-06-18 | 9558 | ジャパニアス | 52,800 | 1.31% | 2,182 | 2,214 | 2,175 | 2,196 | 12,100 | ▲ | 0.03% |
| 2024-06-20 | 9558 | ジャパニアス | 57,800 | 1.44% | 2,191 | 2,226 | 2,170 | 2,182 | 14,900 | ▲ | 0.12% |
| 2024-06-24 | 9558 | ジャパニアス | 61,900 | 1.54% | 2,222 | 2,272 | 2,207 | 2,223 | 25,200 | ▲ | 0.10% |
| 2024-07-08 | 9558 | ジャパニアス | 66,300 | 1.65% | 2,336 | 2,336 | 2,250 | 2,320 | 84,900 | ▲ | 0.10% |
| 2024-07-09 | 9558 | ジャパニアス | 42,800 | 1.06% | 2,120 | 2,180 | 2,080 | 2,163 | 246,000 | ▼ | -0.58% |
| 2024-07-10 | 9558 | ジャパニアス | 31,900 | 0.79% | 2,164 | 2,219 | 2,151 | 2,157 | 67,000 | ▼ | -0.27% |
| 2024-07-11 | 9558 | ジャパニアス | 24,300 | 0.60% | 2,189 | 2,274 | 2,176 | 2,252 | 70,300 | ▼ | -0.19% |
| 2024-07-12 | 9558 | ジャパニアス | 17,700 | 0.44% | 2,269 | 2,370 | 2,269 | 2,361 | 58,600 | ▼ | -0.15% |
| 2024-04-04 | 9560 | プログリット | 62,800 | 0.50% | 1,390 | 1,397 | 1,319 | 1,330 | 283,400 | ▲ | 0.27% |
| 2024-04-05 | 9560 | プログリット | 80,200 | 0.64% | 1,300 | 1,311 | 1,228 | 1,245 | 367,900 | ▲ | 0.14% |
| 2024-04-08 | 9560 | プログリット | 90,700 | 0.73% | 1,283 | 1,292 | 1,263 | 1,264 | 156,200 | ▲ | 0.08% |
| 2024-04-10 | 9560 | プログリット | 130,500 | 1.05% | 1,322 | 1,323 | 1,251 | 1,293 | 407,500 | ▲ | 0.32% |
| 2024-04-11 | 9560 | プログリット | 118,900 | 0.96% | 1,113 | 1,199 | 1,101 | 1,136 | 1,084,300 | ▼ | -0.09% |
| 2024-04-15 | 9560 | プログリット | 92,400 | 0.74% | 1,087 | 1,102 | 1,050 | 1,090 | 288,700 | ▼ | -0.21% |
| 2024-04-16 | 9560 | プログリット | 66,000 | 0.53% | 1,060 | 1,071 | 967 | 1,026 | 501,700 | ▼ | -0.20% |
| 2024-04-17 | 9560 | プログリット | 43,700 | 0.35% | 1,027 | 1,035 | 980 | 1,027 | 276,800 | ▼ | -0.18% |
| 2024-10-09 | 9560 | プログリット | 105,000 | 0.84% | 1,255 | 1,255 | 1,173 | 1,179 | 548,500 | ▲ | 0.76% |
| 2024-10-10 | 9560 | プログリット | 0 | 0.00% | 1,302 | 1,395 | 1,302 | 1,343 | 3,495,900 | ▼ | -0.84% |
| 2025-01-14 | 9560 | プログリット | 100,900 | 0.80% | 1,070 | 1,103 | 1,053 | 1,084 | 351,900 | ▲ | 0.59% |
| 2025-01-15 | 9560 | プログリット | 0 | 0.00% | 1,200 | 1,247 | 1,160 | 1,218 | 1,232,800 | ▼ | -0.80% |
| 2025-04-09 | 9560 | プログリット | 90,900 | 0.71% | 1,135 | 1,158 | 1,076 | 1,134 | 505,500 | ▲ | 0.71% |
| 2025-04-10 | 9560 | プログリット | 64,000 | 0.50% | 1,116 | 1,140 | 1,045 | 1,047 | 1,179,900 | ▼ | -0.20% |
| 2025-04-11 | 9560 | プログリット | 113,000 | 0.89% | 1,000 | 1,018 | 940 | 1,007 | 1,003,500 | ▲ | 0.39% |
| 2025-04-14 | 9560 | プログリット | 114,600 | 0.90% | 1,007 | 1,025 | 985 | 987 | 345,100 | ▲ | 0.01% |
| 2025-04-15 | 9560 | プログリット | 128,000 | 1.01% | 987 | 1,001 | 983 | 983 | 251,300 | ▲ | 0.10% |
| 2025-03-25 | 9561 | グラッドＣ | 57,700 | 0.68% | 889 | 889 | 850 | 877 | 147,000 | ▲ | 0.31% |
| 2025-04-01 | 9561 | グラッドＣ | 50,300 | 0.59% | 816 | 831 | 800 | 830 | 75,400 | ▼ | -0.09% |
| 2025-04-07 | 9561 | グラッドＣ | 36,400 | 0.43% | 655 | 699 | 655 | 690 | 195,400 | ▼ | -0.15% |
| 2024-06-13 | 9562 | ビジコーチ | 5,800 | 0.52% | 1,607 | 1,656 | 1,561 | 1,570 | 23,200 | ▲ | 0.52% |
| 2024-06-18 | 9562 | ビジコーチ | 5,000 | 0.45% | 1,421 | 1,526 | 1,419 | 1,475 | 26,900 | ▼ | -0.07% |
| 2024-05-30 | 9565 | ＧＬＯＥ | 20,700 | 0.75% | 2,176 | 2,293 | 1,965 | 2,069 | 268,000 | ▲ | 0.65% |
| 2024-06-06 | 9565 | ＧＬＯＥ | 22,700 | 0.82% | 1,816 | 1,854 | 1,800 | 1,800 | 12,300 | ▲ | 0.06% |
| 2024-06-10 | 9565 | ＧＬＯＥ | 26,200 | 0.95% | 1,841 | 1,910 | 1,836 | 1,866 | 16,400 | ▲ | 0.13% |
| 2024-06-12 | 9565 | ＧＬＯＥ | 29,600 | 1.08% | 1,935 | 1,970 | 1,810 | 1,836 | 35,600 | ▲ | 0.13% |
| 2024-06-13 | 9565 | ＧＬＯＥ | 32,400 | 1.18% | 1,824 | 1,890 | 1,761 | 1,887 | 36,500 | ▲ | 0.09% |
| 2024-06-14 | 9565 | ＧＬＯＥ | 28,500 | 1.04% | 1,807 | 1,895 | 1,760 | 1,864 | 36,800 | ▼ | -0.13% |
| 2024-06-17 | 9565 | ＧＬＯＥ | 26,000 | 0.95% | 1,904 | 2,051 | 1,883 | 1,999 | 69,700 | ▼ | -0.09% |
| 2024-06-20 | 9565 | ＧＬＯＥ | 22,800 | 0.83% | 2,180 | 2,189 | 2,069 | 2,135 | 43,200 | ▼ | -0.12% |
| 2024-06-25 | 9565 | ＧＬＯＥ | 20,600 | 0.75% | 2,194 | 2,245 | 2,170 | 2,174 | 29,900 | ▼ | -0.07% |
| 2024-06-26 | 9565 | ＧＬＯＥ | 18,000 | 0.65% | 2,175 | 2,201 | 2,125 | 2,130 | 19,800 | ▼ | -0.09% |
| 2024-07-02 | 9565 | ＧＬＯＥ | 15,300 | 0.55% | 2,204 | 2,218 | 2,153 | 2,183 | 22,800 | ▼ | -0.09% |
| 2024-07-05 | 9565 | ＧＬＯＥ | 13,200 | 0.48% | 2,083 | 2,342 | 2,083 | 2,218 | 141,800 | ▼ | -0.07% |
| 2024-09-06 | 9610 | ウィルソンＷ | 94,900 | 1.48% | 113 | 162 | 109 | 162 | 8,610,000 | ▲ | 1.48% |
| 2024-09-09 | 9610 | ウィルソンＷ | 78,900 | 1.23% | 151 | 159 | 130 | 132 | 6,738,700 | ▼ | -0.25% |
| 2024-09-10 | 9610 | ウィルソンＷ | 68,600 | 1.07% | 137 | 166 | 130 | 134 | 9,842,400 | ▼ | -0.15% |
| 2024-09-11 | 9610 | ウィルソンＷ | 61,900 | 0.96% | 143 | 179 | 140 | 160 | 16,152,100 | ▼ | -0.11% |
| 2024-09-13 | 9610 | ウィルソンＷ | 86,400 | 1.34% | 160 | 169 | 138 | 145 | 4,804,000 | ▲ | 0.07% |
| 2024-09-18 | 9610 | ウィルソンＷ | 0 | 0.00% | 136 | 138 | 130 | 132 | 1,025,600 | ▼ | -1.34% |
| 2024-09-20 | 9610 | ウィルソンＷ | 75,400 | 1.17% | 134 | 135 | 130 | 130 | 360,900 | ▲ | 1.17% |
| 2024-09-25 | 9610 | ウィルソンＷ | 47,000 | 0.68% | 125 | 129 | 123 | 125 | 305,100 | ▼ | -0.48% |
| 2024-09-27 | 9610 | ウィルソンＷ | 58,200 | 0.84% | 131 | 131 | 119 | 119 | 456,200 | ▲ | 0.15% |
| 2024-09-30 | 9610 | ウィルソンＷ | 133,900 | 1.95% | 117 | 120 | 111 | 114 | 248,000 | ▲ | 1.10% |
| 2024-10-01 | 9610 | ウィルソンＷ | 0 | 0.00% | 116 | 118 | 115 | 115 | 106,900 | ▼ | -1.95% |
| 2024-03-01 | 9616 | 共立メンテ | 796,821 | 2.03% | 6,285 | 6,295 | 6,105 | 6,167 | 686,300 | ▲ | 0.03% |
| 2024-03-19 | 9616 | 共立メンテ | 823,856 | 2.10% | 6,728 | 6,965 | 6,677 | 6,956 | 648,200 | ▲ | 0.07% |
| 2024-03-29 | 9616 | 共立メンテ | 1,613,212 | 2.05% | 3,460 | 3,525 | 3,438 | 3,505 | 570,500 | ▼ | -0.05% |
| 2024-04-04 | 9616 | 共立メンテ | 1,659,412 | 2.11% | 3,420 | 3,450 | 3,388 | 3,435 | 537,400 | ▲ | 0.06% |
| 2024-04-05 | 9616 | 共立メンテ | 1,744,212 | 2.22% | 3,390 | 3,421 | 3,343 | 3,373 | 660,500 | ▲ | 0.11% |
| 2024-04-09 | 9616 | 共立メンテ | 1,848,612 | 2.35% | 3,440 | 3,455 | 3,401 | 3,434 | 407,100 | ▲ | 0.12% |
| 2024-04-12 | 9616 | 共立メンテ | 1,943,412 | 2.47% | 3,335 | 3,405 | 3,335 | 3,349 | 431,600 | ▲ | 0.12% |
| 2024-04-16 | 9616 | 共立メンテ | 1,973,512 | 2.51% | 3,320 | 3,325 | 3,245 | 3,258 | 431,500 | ▲ | 0.03% |
| 2024-05-17 | 9616 | 共立メンテ | 1,938,912 | 2.47% | 3,204 | 3,262 | 3,183 | 3,187 | 969,300 | ▼ | -0.03% |
| 2024-05-22 | 9616 | 共立メンテ | 1,873,612 | 2.38% | 3,105 | 3,138 | 3,101 | 3,112 | 348,200 | ▼ | -0.09% |
| 2024-05-24 | 9616 | 共立メンテ | 1,883,012 | 2.40% | 3,090 | 3,145 | 3,090 | 3,114 | 372,900 | ▲ | 0.02% |
| 2024-05-29 | 9616 | 共立メンテ | 2,190,412 | 2.79% | 3,086 | 3,099 | 3,005 | 3,008 | 607,600 | ▲ | 0.39% |
| 2024-06-07 | 9616 | 共立メンテ | 2,111,012 | 2.69% | 3,097 | 3,136 | 3,094 | 3,104 | 213,400 | ▼ | -0.10% |
| 2024-06-12 | 9616 | 共立メンテ | 2,118,012 | 2.70% | 3,070 | 3,080 | 3,015 | 3,015 | 359,700 | ▲ | 0.01% |
| 2024-06-14 | 9616 | 共立メンテ | 2,076,412 | 2.64% | 2,959 | 3,010 | 2,954 | 2,999 | 519,100 | ▼ | -0.06% |
| 2024-07-08 | 9616 | 共立メンテ | 2,129,917 | 2.71% | 2,900 | 2,907 | 2,860 | 2,900 | 518,300 | ▲ | 0.06% |
| 2024-07-17 | 9616 | 共立メンテ | 2,109,317 | 2.68% | 2,972 | 2,992 | 2,947 | 2,970 | 443,500 | ▼ | -0.02% |
| 2024-07-19 | 9616 | 共立メンテ | 2,124,417 | 2.70% | 2,922 | 2,944 | 2,902 | 2,941 | 301,800 | ▲ | 0.02% |
| 2024-08-01 | 9616 | 共立メンテ | 2,010,017 | 2.56% | 2,873 | 2,873 | 2,665 | 2,735 | 1,528,700 | ▼ | -0.14% |
| 2024-08-05 | 9616 | 共立メンテ | 2,057,017 | 2.62% | 2,347 | 2,401 | 2,078 | 2,159 | 2,629,200 | ▲ | 0.06% |
| 2024-08-06 | 9616 | 共立メンテ | 1,907,217 | 2.43% | 2,326 | 2,444 | 2,292 | 2,390 | 1,493,600 | ▼ | -0.18% |
| 2024-08-07 | 9616 | 共立メンテ | 1,780,217 | 2.26% | 2,317 | 2,456 | 2,306 | 2,363 | 1,182,800 | ▼ | -0.17% |
| 2024-08-08 | 9616 | 共立メンテ | 1,650,217 | 2.10% | 2,364 | 2,431 | 2,317 | 2,387 | 937,200 | ▼ | -0.15% |
| 2024-08-15 | 9616 | 共立メンテ | 1,635,317 | 2.08% | 2,300 | 2,328 | 2,282 | 2,313 | 1,124,200 | ▼ | -0.02% |
| 2024-08-29 | 9616 | 共立メンテ | 1,392,717 | 1.77% | 2,389 | 2,406 | 2,352 | 2,374 | 746,000 | ▼ | -0.12% |
| 2024-09-09 | 9616 | 共立メンテ | 1,413,017 | 1.80% | 2,208 | 2,273 | 2,204 | 2,266 | 569,600 | ▲ | 0.03% |
| 2024-09-11 | 9616 | 共立メンテ | 1,380,017 | 1.75% | 2,248 | 2,258 | 2,180 | 2,203 | 751,200 | ▼ | -0.05% |
| 2024-09-13 | 9616 | 共立メンテ | 1,379,017 | 1.75% | 2,280 | 2,290 | 2,262 | 2,276 | 482,200 | ▼ | -0.10% |
| 2024-09-27 | 9616 | 共立メンテ | 1,332,617 | 1.69% | 2,379 | 2,427 | 2,359 | 2,410 | 1,135,400 | ▼ | -0.06% |
| 2024-09-30 | 9616 | 共立メンテ | 1,359,717 | 1.73% | 2,360 | 2,430 | 2,359 | 2,402 | 988,800 | ▲ | 0.04% |
| 2024-10-07 | 9616 | 共立メンテ | 1,428,717 | 1.82% | 2,540 | 2,541 | 2,511 | 2,534 | 437,100 | ▲ | 0.09% |
| 2024-11-22 | 9616 | 共立メンテ | 1,491,217 | 1.90% | 2,676 | 2,714 | 2,641 | 2,687 | 907,600 | ▲ | 0.07% |
| 2024-11-26 | 9616 | 共立メンテ | 1,474,917 | 1.88% | 2,731 | 2,733 | 2,678 | 2,696 | 597,500 | ▼ | -0.02% |
| 2024-12-13 | 9616 | 共立メンテ | 1,547,790 | 1.97% | 2,796 | 2,876 | 2,795 | 2,872 | 997,500 | ▲ | 0.09% |
| 2024-12-18 | 9616 | 共立メンテ | 1,481,138 | 1.88% | 2,818 | 2,870 | 2,813 | 2,849 | 453,600 | ▼ | -0.09% |
| 2024-12-30 | 9616 | 共立メンテ | 1,504,837 | 1.91% | 2,960 | 2,980 | 2,917 | 2,929 | 488,700 | ▲ | 0.03% |
| 2025-01-10 | 9616 | 共立メンテ | 1,474,455 | 1.87% | 2,842 | 2,869 | 2,802 | 2,816 | 533,500 | ▼ | -0.03% |
| 2025-01-23 | 9616 | 共立メンテ | 1,491,911 | 1.90% | 2,899 | 2,915 | 2,885 | 2,894 | 435,700 | ▲ | 0.02% |
| 2025-01-28 | 9616 | 共立メンテ | 1,483,067 | 1.89% | 3,029 | 3,129 | 3,011 | 3,122 | 1,139,600 | ▼ | -0.01% |
| 2025-01-29 | 9616 | 共立メンテ | 1,344,067 | 1.71% | 3,118 | 3,148 | 3,102 | 3,110 | 540,900 | ▼ | -0.17% |
| 2025-01-31 | 9616 | 共立メンテ | 1,417,764 | 1.80% | 3,120 | 3,129 | 3,065 | 3,082 | 421,200 | ▲ | 0.09% |
| 2025-01-31 | 9616 | 共立メンテ | 1,417,764 | 1.80% | 3,120 | 3,129 | 3,065 | 3,082 | 421,200 | ▲ | 0.09% |
| 2025-02-12 | 9616 | 共立メンテ | 1,631,764 | 2.08% | 3,169 | 3,178 | 3,065 | 3,119 | 1,050,400 | ▲ | 0.28% |
| 2025-02-12 | 9616 | 共立メンテ | 1,631,764 | 2.08% | 3,169 | 3,178 | 3,065 | 3,119 | 1,050,400 | ▲ | 0.28% |
| 2025-02-13 | 9616 | 共立メンテ | 1,485,664 | 1.89% | 3,101 | 3,111 | 3,055 | 3,068 | 1,167,300 | ▼ | -0.19% |
| 2025-02-17 | 9616 | 共立メンテ | 1,564,761 | 1.99% | 3,110 | 3,110 | 3,018 | 3,030 | 513,400 | ▲ | 0.10% |
| 2025-02-26 | 9616 | 共立メンテ | 1,455,773 | 1.85% | 2,954 | 2,963 | 2,899 | 2,952 | 605,800 | ▼ | -0.13% |
| 2025-02-27 | 9616 | 共立メンテ | 1,325,473 | 1.68% | 2,975 | 3,063 | 2,958 | 3,032 | 789,100 | ▼ | -0.17% |
| 2025-03-04 | 9616 | 共立メンテ | 1,339,967 | 1.70% | 3,079 | 3,111 | 3,063 | 3,111 | 460,800 | ▲ | 0.02% |
| 2025-03-06 | 9616 | 共立メンテ | 2,708,640 | 3.45% | 3,140 | 3,144 | 3,063 | 3,072 | 364,300 | ▲ | 1.75% |
| 2025-03-10 | 9616 | 共立メンテ | 2,661,240 | 3.39% | 3,046 | 3,047 | 3,017 | 3,034 | 389,500 | ▼ | -0.06% |
| 2025-03-21 | 9616 | 共立メンテ | 2,757,413 | 3.51% | 3,145 | 3,222 | 3,138 | 3,202 | 1,187,300 | ▲ | 0.11% |
| 2025-03-25 | 9616 | 共立メンテ | 2,840,868 | 3.62% | 3,272 | 3,284 | 3,227 | 3,251 | 769,200 | ▲ | 0.11% |
| 2025-04-01 | 9616 | 共立メンテ | 3,041,814 | 3.87% | 3,172 | 3,172 | 3,116 | 3,118 | 311,000 | ▲ | 0.25% |
| 2025-04-11 | 9616 | 共立メンテ | 3,137,980 | 4.00% | 2,956 | 3,027 | 2,933 | 3,018 | 701,200 | ▲ | 0.12% |
| 2025-04-16 | 9616 | 共立メンテ | 3,116,376 | 3.97% | 2,990 | 3,007 | 2,944 | 2,959 | 503,400 | ▼ | -0.02% |
| 2024-04-23 | 9627 | アインＨＤ | 397,442 | 1.12% | 5,947 | 5,960 | 5,840 | 5,960 | 164,000 | ▲ | 0.93% |
| 2024-04-26 | 9627 | アインＨＤ | 389,069 | 1.09% | 5,993 | 6,030 | 5,878 | 5,948 | 356,900 | ▼ | -0.03% |
| 2024-05-13 | 9627 | アインＨＤ | 339,875 | 0.95% | 5,948 | 6,003 | 5,881 | 5,917 | 192,600 | ▼ | -0.14% |
| 2024-05-24 | 9627 | アインＨＤ | 356,505 | 1.00% | 5,812 | 5,986 | 5,809 | 5,946 | 128,300 | ▲ | 0.05% |
| 2024-05-28 | 9627 | アインＨＤ | 350,709 | 0.98% | 5,836 | 5,864 | 5,767 | 5,812 | 109,800 | ▼ | -0.02% |
| 2024-05-29 | 9627 | アインＨＤ | 357,712 | 1.00% | 5,807 | 5,819 | 5,748 | 5,748 | 99,000 | ▲ | 0.02% |
| 2024-06-11 | 9627 | アインＨＤ | 392,072 | 1.10% | 6,073 | 6,099 | 5,780 | 5,809 | 121,400 | ▲ | 0.10% |
| 2024-06-12 | 9627 | アインＨＤ | 384,979 | 1.08% | 5,740 | 5,750 | 5,477 | 5,479 | 228,600 | ▼ | -0.02% |
| 2024-07-05 | 9627 | アインＨＤ | 316,624 | 0.89% | 5,547 | 5,554 | 5,347 | 5,375 | 516,900 | ▼ | -0.19% |
| 2024-07-09 | 9627 | アインＨＤ | 269,338 | 0.76% | 5,430 | 5,512 | 5,381 | 5,506 | 161,000 | ▼ | -0.13% |
| 2024-07-11 | 9627 | アインＨＤ | 233,054 | 0.65% | 5,351 | 5,426 | 5,318 | 5,423 | 162,000 | ▼ | -0.10% |
| 2024-07-12 | 9627 | アインＨＤ | 207,292 | 0.58% | 5,455 | 5,631 | 5,420 | 5,631 | 170,700 | ▼ | -0.07% |
| 2024-07-19 | 9627 | アインＨＤ | 176,746 | 0.49% | 5,730 | 5,870 | 5,711 | 5,769 | 166,300 | ▼ | -0.08% |
| 2024-09-05 | 9627 | アインＨＤ | 180,004 | 0.50% | 5,348 | 5,493 | 5,256 | 5,404 | 242,400 | ▲ | 0.06% |
| 2024-09-06 | 9627 | アインＨＤ | 176,725 | 0.49% | 5,401 | 5,445 | 5,345 | 5,401 | 118,400 | ▼ | -0.01% |
| 2024-09-19 | 9627 | アインＨＤ | 177,840 | 0.50% | 5,138 | 5,266 | 5,138 | 5,186 | 83,700 | ▲ | 0.03% |
| 2024-10-04 | 9627 | アインＨＤ | 176,469 | 0.49% | 5,300 | 5,424 | 5,300 | 5,375 | 80,000 | ▼ | -0.01% |
| 2024-10-07 | 9627 | アインＨＤ | 177,334 | 0.50% | 5,446 | 5,469 | 5,387 | 5,449 | 81,400 | ▲ | 0.01% |
| 2024-10-08 | 9627 | アインＨＤ | 174,336 | 0.49% | 5,388 | 5,471 | 5,256 | 5,262 | 86,900 | ▼ | -0.01% |
| 2024-10-18 | 9627 | アインＨＤ | 177,957 | 0.50% | 5,189 | 5,189 | 5,102 | 5,133 | 48,400 | ▲ | 0.01% |
| 2024-10-21 | 9627 | アインＨＤ | 176,559 | 0.49% | 5,130 | 5,189 | 5,080 | 5,080 | 26,200 | ▼ | -0.01% |
| 2024-10-22 | 9627 | アインＨＤ | 178,662 | 0.50% | 5,056 | 5,075 | 4,976 | 4,983 | 64,500 | ▲ | 0.01% |
| 2024-11-01 | 9627 | アインＨＤ | 173,710 | 0.49% | 4,996 | 5,028 | 4,900 | 4,900 | 103,400 | ▼ | -0.01% |
| 2024-11-14 | 9627 | アインＨＤ | 181,336 | 0.51% | 4,971 | 5,010 | 4,929 | 4,929 | 50,800 | ▲ | 0.02% |
| 2024-11-25 | 9627 | アインＨＤ | 169,700 | 0.47% | 4,963 | 4,992 | 4,902 | 4,992 | 102,300 | ▼ | -0.04% |
| 2024-03-05 | 9672 | 東競馬 | 516,799 | 1.79% | 4,110 | 4,130 | 4,060 | 4,075 | 105,700 | ▼ | -0.03% |
| 2024-03-08 | 9672 | 東競馬 | 517,871 | 1.80% | 4,250 | 4,370 | 4,250 | 4,315 | 156,600 | ▲ | 0.01% |
| 2024-03-13 | 9672 | 東競馬 | 515,912 | 1.79% | 4,330 | 4,345 | 4,260 | 4,295 | 71,800 | ▼ | -0.01% |
| 2024-03-15 | 9672 | 東競馬 | 530,303 | 1.84% | 4,350 | 4,445 | 4,345 | 4,435 | 97,300 | ▲ | 0.05% |
| 2024-03-19 | 9672 | 東競馬 | 517,554 | 1.79% | 4,415 | 4,435 | 4,375 | 4,410 | 84,300 | ▼ | -0.05% |
| 2024-03-21 | 9672 | 東競馬 | 522,243 | 1.81% | 4,410 | 4,480 | 4,410 | 4,450 | 84,100 | ▲ | 0.02% |
| 2024-03-26 | 9672 | 東競馬 | 557,659 | 1.93% | 4,445 | 4,530 | 4,415 | 4,480 | 128,400 | ▲ | 0.11% |
| 2024-03-27 | 9672 | 東競馬 | 585,211 | 2.03% | 4,505 | 4,560 | 4,505 | 4,535 | 142,400 | ▲ | 0.09% |
| 2024-04-01 | 9672 | 東競馬 | 622,712 | 2.16% | 4,480 | 4,510 | 4,410 | 4,440 | 117,400 | ▲ | 0.13% |
| 2024-04-04 | 9672 | 東競馬 | 635,633 | 2.20% | 4,310 | 4,400 | 4,290 | 4,365 | 159,300 | ▲ | 0.04% |
| 2024-04-10 | 9672 | 東競馬 | 680,467 | 2.36% | 4,395 | 4,425 | 4,380 | 4,400 | 108,800 | ▲ | 0.15% |
| 2024-04-18 | 9672 | 東競馬 | 644,019 | 2.23% | 4,215 | 4,360 | 4,205 | 4,360 | 172,700 | ▼ | -0.12% |
| 2024-04-23 | 9672 | 東競馬 | 631,557 | 2.19% | 4,320 | 4,385 | 4,320 | 4,385 | 106,900 | ▼ | -0.04% |
| 2024-04-25 | 9672 | 東競馬 | 633,371 | 2.20% | 4,375 | 4,380 | 4,325 | 4,325 | 71,700 | ▲ | 0.01% |
| 2024-04-26 | 9672 | 東競馬 | 628,281 | 2.18% | 4,325 | 4,380 | 4,295 | 4,380 | 90,500 | ▼ | -0.02% |
| 2024-04-30 | 9672 | 東競馬 | 638,603 | 2.22% | 4,350 | 4,380 | 4,310 | 4,355 | 137,300 | ▲ | 0.04% |
| 2024-05-01 | 9672 | 東競馬 | 623,395 | 2.16% | 4,300 | 4,300 | 4,120 | 4,130 | 244,600 | ▼ | -0.06% |
| 2024-05-14 | 9672 | 東競馬 | 642,044 | 2.23% | 4,435 | 4,475 | 4,385 | 4,460 | 79,200 | ▲ | 0.06% |
| 2024-05-16 | 9672 | 東競馬 | 668,481 | 2.32% | 4,425 | 4,425 | 4,255 | 4,280 | 121,700 | ▲ | 0.08% |
| 2024-06-04 | 9672 | 東競馬 | 661,286 | 2.29% | 4,175 | 4,205 | 4,150 | 4,190 | 76,800 | ▼ | -0.02% |
| 2024-06-06 | 9672 | 東競馬 | 666,360 | 2.31% | 4,150 | 4,155 | 4,105 | 4,120 | 124,800 | ▲ | 0.02% |
| 2024-06-07 | 9672 | 東競馬 | 655,689 | 2.27% | 4,120 | 4,155 | 4,115 | 4,125 | 83,300 | ▼ | -0.04% |
| 2024-06-24 | 9672 | 東競馬 | 614,444 | 2.13% | 4,010 | 4,020 | 3,990 | 4,005 | 122,100 | ▼ | -0.14% |
| 2024-06-25 | 9672 | 東競馬 | 551,378 | 1.91% | 4,010 | 4,040 | 4,000 | 4,020 | 184,400 | ▼ | -0.21% |
| 2024-06-26 | 9672 | 東競馬 | 514,891 | 1.79% | 4,040 | 4,055 | 4,000 | 4,040 | 253,600 | ▼ | -0.11% |
| 2024-06-28 | 9672 | 東競馬 | 483,364 | 1.68% | 4,030 | 4,060 | 4,010 | 4,055 | 80,300 | ▼ | -0.11% |
| 2024-07-01 | 9672 | 東競馬 | 491,967 | 1.71% | 4,070 | 4,085 | 4,055 | 4,075 | 66,400 | ▲ | 0.03% |
| 2024-07-11 | 9672 | 東競馬 | 478,445 | 1.66% | 4,145 | 4,210 | 4,140 | 4,205 | 112,600 | ▼ | -0.05% |
| 2024-07-22 | 9672 | 東競馬 | 459,223 | 1.59% | 4,250 | 4,260 | 4,205 | 4,245 | 76,400 | ▼ | -0.06% |
| 2024-07-30 | 9672 | 東競馬 | 397,127 | 1.38% | 4,220 | 4,265 | 4,215 | 4,265 | 259,800 | ▼ | -0.21% |
| 2024-08-01 | 9672 | 東競馬 | 371,358 | 1.29% | 4,285 | 4,290 | 4,020 | 4,080 | 203,700 | ▼ | -0.08% |
| 2024-08-05 | 9672 | 東競馬 | 374,207 | 1.30% | 3,770 | 3,820 | 3,500 | 3,530 | 312,000 | ▲ | 0.01% |
| 2024-08-06 | 9672 | 東競馬 | 334,765 | 1.16% | 3,600 | 3,880 | 3,600 | 3,835 | 239,900 | ▼ | -0.14% |
| 2024-09-17 | 9672 | 東競馬 | 299,782 | 1.04% | 3,955 | 4,140 | 3,950 | 4,120 | 195,300 | ▼ | -0.11% |
| 2024-09-30 | 9672 | 東競馬 | 340,258 | 1.18% | 4,350 | 4,415 | 4,345 | 4,385 | 92,600 | ▲ | 0.13% |
| 2024-10-01 | 9672 | 東競馬 | 350,866 | 1.21% | 4,355 | 4,375 | 4,335 | 4,370 | 76,200 | ▲ | 0.03% |
| 2024-10-04 | 9672 | 東競馬 | 340,879 | 1.18% | 4,460 | 4,480 | 4,415 | 4,420 | 43,200 | ▼ | -0.03% |
| 2024-10-07 | 9672 | 東競馬 | 346,330 | 1.20% | 4,480 | 4,505 | 4,450 | 4,490 | 98,500 | ▲ | 0.02% |
| 2024-10-10 | 9672 | 東競馬 | 344,584 | 1.19% | 4,395 | 4,415 | 4,365 | 4,400 | 37,000 | ▼ | -0.01% |
| 2024-10-11 | 9672 | 東競馬 | 349,779 | 1.21% | 4,400 | 4,400 | 4,340 | 4,345 | 44,400 | ▲ | 0.02% |
| 2024-10-28 | 9672 | 東競馬 | 344,531 | 1.19% | 4,070 | 4,145 | 4,045 | 4,130 | 66,400 | ▼ | -0.02% |
| 2024-11-01 | 9672 | 東競馬 | 350,613 | 1.21% | 4,170 | 4,335 | 4,090 | 4,290 | 149,000 | ▲ | 0.02% |
| 2024-11-06 | 9672 | 東競馬 | 337,751 | 1.17% | 4,260 | 4,265 | 4,185 | 4,195 | 64,800 | ▼ | -0.04% |
| 2024-11-12 | 9672 | 東競馬 | 316,102 | 1.09% | 4,200 | 4,220 | 4,160 | 4,165 | 69,200 | ▼ | -0.07% |
| 2024-11-14 | 9672 | 東競馬 | 318,751 | 1.10% | 4,245 | 4,270 | 4,210 | 4,255 | 77,700 | ▲ | 0.01% |
| 2024-11-18 | 9672 | 東競馬 | 316,232 | 1.09% | 4,235 | 4,300 | 4,215 | 4,235 | 59,800 | ▼ | -0.01% |
| 2024-11-28 | 9672 | 東競馬 | 273,386 | 0.95% | 4,235 | 4,290 | 4,225 | 4,290 | 76,500 | ▼ | -0.14% |
| 2024-11-29 | 9672 | 東競馬 | 256,003 | 0.88% | 4,300 | 4,305 | 4,270 | 4,270 | 58,500 | ▼ | -0.06% |
| 2024-12-02 | 9672 | 東競馬 | 261,718 | 0.90% | 4,280 | 4,305 | 4,260 | 4,285 | 77,100 | ▲ | 0.02% |
| 2024-12-18 | 9672 | 東競馬 | 292,058 | 1.01% | 4,390 | 4,425 | 4,345 | 4,350 | 91,300 | ▲ | 0.10% |
| 2024-12-26 | 9672 | 東競馬 | 317,405 | 1.10% | 4,385 | 4,450 | 4,385 | 4,420 | 472,200 | ▲ | 0.09% |
| 2024-12-30 | 9672 | 東競馬 | 306,330 | 1.06% | 4,515 | 4,550 | 4,495 | 4,540 | 102,900 | ▼ | -0.04% |
| 2025-01-10 | 9672 | 東競馬 | 286,040 | 0.99% | 4,410 | 4,415 | 4,370 | 4,370 | 37,100 | ▼ | -0.07% |
| 2025-02-14 | 9672 | 東競馬 | 294,669 | 1.02% | 4,530 | 4,550 | 4,480 | 4,505 | 76,800 | ▲ | 0.03% |
| 2025-02-17 | 9672 | 東競馬 | 286,865 | 0.99% | 4,495 | 4,710 | 4,470 | 4,690 | 148,300 | ▼ | -0.03% |
| 2025-02-19 | 9672 | 東競馬 | 289,055 | 1.00% | 4,730 | 4,760 | 4,690 | 4,740 | 65,200 | ▲ | 0.01% |
| 2025-02-20 | 9672 | 東競馬 | 284,550 | 0.98% | 4,710 | 4,710 | 4,580 | 4,600 | 76,600 | ▼ | -0.02% |
| 2025-03-03 | 9672 | 東競馬 | 257,173 | 0.89% | 4,440 | 4,500 | 4,435 | 4,460 | 43,500 | ▼ | -0.08% |
| 2025-03-18 | 9672 | 東競馬 | 227,728 | 0.79% | 4,425 | 4,460 | 4,410 | 4,415 | 57,000 | ▼ | -0.09% |
| 2025-04-03 | 9672 | 東競馬 | 196,521 | 0.68% | 4,220 | 4,280 | 4,210 | 4,250 | 80,700 | ▼ | -0.10% |
| 2024-05-28 | 9684 | スクエニＨＤ | 626,395 | 0.51% | 4,680 | 4,729 | 4,656 | 4,661 | 1,234,600 | ▲ | 0.04% |
| 2024-05-30 | 9684 | スクエニＨＤ | 582,117 | 0.47% | 4,491 | 4,553 | 4,415 | 4,545 | 1,507,900 | ▼ | -0.04% |
| 2025-04-01 | 9704 | アゴーラＨＧ | 1,419,400 | 0.50% | 86 | 96 | 84 | 95 | 25,271,200 | ▲ | 0.50% |
| 2025-04-02 | 9704 | アゴーラＨＧ | 2,247,100 | 0.79% | 97 | 98 | 84 | 84 | 25,523,400 | ▲ | 0.29% |
| 2025-04-03 | 9704 | アゴーラＨＧ | 1,774,100 | 0.62% | 78 | 88 | 78 | 84 | 7,394,600 | ▼ | -0.17% |
| 2025-04-04 | 9704 | アゴーラＨＧ | 1,468,700 | 0.52% | 87 | 91 | 83 | 86 | 14,884,600 | ▼ | -0.09% |
| 2025-04-07 | 9704 | アゴーラＨＧ | 1,087,400 | 0.38% | 79 | 85 | 70 | 70 | 16,050,800 | ▼ | -0.14% |
| 2024-03-29 | 9843 | ニトリＨＤ | 742,433 | 0.64% | 22,890 | 23,660 | 22,890 | 23,600 | 6,245,400 | ▲ | 0.49% |
| 2024-04-04 | 9843 | ニトリＨＤ | 636,337 | 0.55% | 23,305 | 23,790 | 23,095 | 23,495 | 967,800 | ▼ | -0.08% |
| 2024-04-12 | 9843 | ニトリＨＤ | 559,852 | 0.48% | 23,510 | 23,645 | 23,250 | 23,435 | 557,500 | ▼ | -0.07% |
| 2024-05-09 | 9962 | ミスミＧ | 1,424,618 | 0.50% | 2,810 | 2,849 | 2,772 | 2,803 | 1,840,800 | ▲ | 0.09% |
| 2024-05-14 | 9962 | ミスミＧ | 1,722,091 | 0.60% | 2,773 | 2,781 | 2,644 | 2,710 | 2,662,700 | ▲ | 0.09% |
| 2024-05-15 | 9962 | ミスミＧ | 1,641,501 | 0.57% | 2,710 | 2,720 | 2,675 | 2,713 | 2,452,200 | ▼ | -0.03% |
| 2024-05-20 | 9962 | ミスミＧ | 1,730,163 | 0.60% | 2,745 | 2,779 | 2,704 | 2,758 | 1,964,500 | ▲ | 0.03% |
| 2024-05-21 | 9962 | ミスミＧ | 1,677,558 | 0.58% | 2,717 | 2,778 | 2,697 | 2,725 | 1,813,000 | ▼ | -0.02% |
| 2024-05-22 | 9962 | ミスミＧ | 1,737,903 | 0.61% | 2,725 | 2,754 | 2,700 | 2,720 | 1,585,200 | ▲ | 0.03% |
| 2024-05-23 | 9962 | ミスミＧ | 1,624,623 | 0.57% | 2,719 | 2,719 | 2,651 | 2,712 | 1,995,300 | ▼ | -0.04% |
| 2024-05-28 | 9962 | ミスミＧ | 1,746,722 | 0.61% | 2,709 | 2,806 | 2,709 | 2,804 | 2,293,500 | ▲ | 0.04% |
| 2024-05-29 | 9962 | ミスミＧ | 1,681,060 | 0.59% | 2,800 | 2,855 | 2,765 | 2,765 | 2,929,100 | ▼ | -0.02% |
| 2024-05-30 | 9962 | ミスミＧ | 1,757,048 | 0.61% | 2,665 | 2,735 | 2,603 | 2,639 | 3,802,100 | ▲ | 0.02% |
| 2024-05-31 | 9962 | ミスミＧ | 0 | 0.00% | 2,589 | 2,739 | 2,560 | 2,697 | 22,386,300 | ▼ | -0.61% |