| 報告日 | コード | 銘柄 | 残高 | 割合 | 初値 | 高値 | 安値 | 終値 | 出来高 | | per |
|---|
| 2024-10-09 | 130A | ウェリタス | 33,200 | 0.51% | 1,142 | 1,327 | 1,111 | 1,138 | 2,387,200 | ▲ | 0.12% |
| 2024-10-11 | 130A | ウェリタス | 30,600 | 0.47% | 1,111 | 1,118 | 1,036 | 1,067 | 187,100 | ▼ | -0.04% |
| 2024-10-16 | 130A | ウェリタス | 35,200 | 0.54% | 1,055 | 1,073 | 1,011 | 1,020 | 96,000 | ▲ | 0.07% |
| 2024-10-21 | 130A | ウェリタス | 32,400 | 0.49% | 1,014 | 1,030 | 999 | 1,010 | 34,300 | ▼ | -0.05% |
| 2024-10-22 | 130A | ウェリタス | 39,800 | 0.61% | 1,005 | 1,005 | 943 | 957 | 106,600 | ▲ | 0.12% |
| 2024-10-24 | 130A | ウェリタス | 38,800 | 0.59% | 920 | 938 | 902 | 924 | 29,300 | ▼ | -0.02% |
| 2024-11-13 | 130A | ウェリタス | 43,400 | 0.66% | 958 | 998 | 843 | 873 | 107,700 | ▲ | 0.07% |
| 2024-11-15 | 130A | ウェリタス | 38,900 | 0.59% | 910 | 910 | 881 | 897 | 18,700 | ▼ | -0.07% |
| 2024-11-26 | 130A | ウェリタス | 39,100 | 0.60% | 876 | 889 | 832 | 847 | 41,100 | ▲ | 0.01% |
| 2024-11-27 | 130A | ウェリタス | 38,600 | 0.59% | 847 | 854 | 815 | 828 | 36,000 | ▼ | -0.01% |
| 2024-12-13 | 130A | ウェリタス | 32,200 | 0.49% | 781 | 799 | 778 | 790 | 11,200 | ▼ | -0.09% |
| 2025-01-06 | 130A | ウェリタス | 34,300 | 0.52% | 957 | 957 | 854 | 935 | 359,300 | ▲ | 0.04% |
| 2025-01-07 | 130A | ウェリタス | 41,600 | 0.64% | 920 | 925 | 859 | 861 | 126,900 | ▲ | 0.12% |
| 2025-01-27 | 130A | ウェリタス | 38,700 | 0.59% | 800 | 859 | 800 | 843 | 46,000 | ▼ | -0.05% |
| 2025-02-12 | 130A | ウェリタス | 30,100 | 0.46% | 804 | 839 | 797 | 835 | 33,000 | ▼ | -0.12% |
| 2025-02-12 | 130A | ウェリタス | 30,100 | 0.46% | 804 | 839 | 797 | 835 | 33,000 | ▼ | -0.12% |
| 2024-04-15 | 135A | ヴレインＳ | 74,100 | 0.73% | 5,550 | 5,820 | 5,440 | 5,640 | 624,500 | ▲ | 0.73% |
| 2024-04-18 | 135A | ヴレインＳ | 65,700 | 0.64% | 3,930 | 4,300 | 3,905 | 4,120 | 1,195,100 | ▼ | -0.08% |
| 2024-04-19 | 135A | ヴレインＳ | 60,100 | 0.59% | 4,055 | 4,125 | 3,850 | 3,925 | 604,200 | ▼ | -0.05% |
| 2024-04-22 | 135A | ヴレインＳ | 50,000 | 0.49% | 3,855 | 3,905 | 3,635 | 3,800 | 430,800 | ▼ | -0.09% |
| 2024-04-23 | 135A | ヴレインＳ | 54,500 | 0.53% | 3,995 | 4,440 | 3,890 | 4,175 | 764,700 | ▲ | 0.04% |
| 2024-04-24 | 135A | ヴレインＳ | 25,100 | 0.24% | 4,300 | 4,530 | 4,225 | 4,460 | 469,400 | ▼ | -0.29% |
| 2025-01-14 | 135A | ヴレインＳ | 53,800 | 0.53% | 2,025 | 2,128 | 1,990 | 2,090 | 233,900 | ▲ | 0.12% |
| 2025-01-15 | 135A | ヴレインＳ | 71,800 | 0.71% | 1,720 | 1,943 | 1,701 | 1,936 | 390,200 | ▲ | 0.17% |
| 2025-01-16 | 135A | ヴレインＳ | 86,700 | 0.85% | 1,944 | 2,010 | 1,678 | 1,680 | 284,500 | ▲ | 0.14% |
| 2025-01-22 | 135A | ヴレインＳ | 78,600 | 0.77% | 1,655 | 1,693 | 1,630 | 1,693 | 71,300 | ▼ | -0.07% |
| 2025-01-23 | 135A | ヴレインＳ | 68,300 | 0.67% | 1,750 | 1,830 | 1,747 | 1,800 | 165,900 | ▼ | -0.09% |
| 2025-01-29 | 135A | ヴレインＳ | 74,600 | 0.73% | 1,967 | 2,124 | 1,917 | 2,115 | 124,400 | ▲ | 0.05% |
| 2025-02-04 | 135A | ヴレインＳ | 80,900 | 0.80% | 1,929 | 2,015 | 1,922 | 1,956 | 71,900 | ▲ | 0.07% |
| 2025-02-04 | 135A | ヴレインＳ | 80,900 | 0.80% | 1,929 | 2,015 | 1,922 | 1,956 | 71,900 | ▲ | 0.07% |
| 2025-02-06 | 135A | ヴレインＳ | 80,300 | 0.79% | 1,928 | 1,963 | 1,910 | 1,945 | 33,800 | ▼ | -0.01% |
| 2025-02-06 | 135A | ヴレインＳ | 80,300 | 0.79% | 1,928 | 1,963 | 1,910 | 1,945 | 33,800 | ▼ | -0.01% |
| 2025-02-10 | 135A | ヴレインＳ | 88,200 | 0.87% | 2,200 | 2,442 | 2,200 | 2,252 | 236,800 | ▲ | 0.07% |
| 2025-02-10 | 135A | ヴレインＳ | 88,200 | 0.87% | 2,200 | 2,442 | 2,200 | 2,252 | 236,800 | ▲ | 0.07% |
| 2025-02-12 | 135A | ヴレインＳ | 91,800 | 0.90% | 2,344 | 2,388 | 2,166 | 2,375 | 173,900 | ▲ | 0.03% |
| 2025-02-12 | 135A | ヴレインＳ | 91,800 | 0.90% | 2,344 | 2,388 | 2,166 | 2,375 | 173,900 | ▲ | 0.03% |
| 2025-02-14 | 135A | ヴレインＳ | 108,700 | 1.07% | 2,412 | 2,525 | 2,382 | 2,416 | 155,900 | ▲ | 0.17% |
| 2025-02-17 | 135A | ヴレインＳ | 114,300 | 1.13% | 2,400 | 2,544 | 2,350 | 2,513 | 96,000 | ▲ | 0.05% |
| 2025-02-18 | 135A | ヴレインＳ | 121,700 | 1.20% | 2,520 | 2,548 | 2,460 | 2,500 | 100,300 | ▲ | 0.07% |
| 2025-02-19 | 135A | ヴレインＳ | 119,800 | 1.18% | 2,550 | 2,577 | 2,351 | 2,364 | 131,600 | ▼ | -0.02% |
| 2025-02-26 | 135A | ヴレインＳ | 109,900 | 1.08% | 2,241 | 2,280 | 2,216 | 2,249 | 46,800 | ▼ | -0.09% |
| 2025-02-27 | 135A | ヴレインＳ | 99,200 | 0.98% | 2,239 | 2,261 | 2,173 | 2,179 | 54,400 | ▼ | -0.10% |
| 2025-03-04 | 135A | ヴレインＳ | 89,800 | 0.88% | 2,139 | 2,139 | 2,020 | 2,047 | 45,100 | ▼ | -0.09% |
| 2025-03-07 | 135A | ヴレインＳ | 95,000 | 0.93% | 2,015 | 2,067 | 2,006 | 2,044 | 28,000 | ▲ | 0.05% |
| 2025-03-19 | 135A | ヴレインＳ | 101,100 | 1.00% | 2,033 | 2,049 | 2,004 | 2,007 | 53,000 | ▲ | 0.06% |
| 2025-03-24 | 135A | ヴレインＳ | 97,600 | 0.96% | 1,945 | 2,030 | 1,945 | 2,030 | 59,600 | ▼ | -0.04% |
| 2025-04-01 | 135A | ヴレインＳ | 90,700 | 0.89% | 2,000 | 2,060 | 1,974 | 2,017 | 69,100 | ▼ | -0.06% |
| 2025-04-04 | 135A | ヴレインＳ | 77,200 | 0.76% | 1,859 | 1,881 | 1,721 | 1,780 | 150,300 | ▼ | -0.13% |
| 2025-04-08 | 135A | ヴレインＳ | 68,100 | 0.67% | 1,750 | 1,784 | 1,713 | 1,745 | 66,400 | ▼ | -0.08% |
| 2025-04-15 | 135A | ヴレインＳ | 42,500 | 0.42% | 2,270 | 2,386 | 2,260 | 2,386 | 348,700 | ▼ | -0.25% |
| 2024-03-06 | 137A | ココリブ | 23,300 | 0.79% | 2,400 | 2,429 | 2,341 | 2,370 | 242,600 | ▲ | 0.47% |
| 2024-03-07 | 137A | ココリブ | 25,300 | 0.86% | 2,370 | 2,420 | 2,200 | 2,200 | 283,900 | ▲ | 0.06% |
| 2024-03-08 | 137A | ココリブ | 30,600 | 1.04% | 2,185 | 2,219 | 2,001 | 2,005 | 209,000 | ▲ | 0.18% |
| 2024-03-12 | 137A | ココリブ | 32,300 | 1.10% | 1,850 | 2,000 | 1,850 | 1,930 | 188,400 | ▲ | 0.06% |
| 2024-03-14 | 137A | ココリブ | 30,700 | 1.05% | 1,862 | 1,898 | 1,793 | 1,872 | 43,200 | ▼ | -0.05% |
| 2024-03-18 | 137A | ココリブ | 29,000 | 0.99% | 1,801 | 1,825 | 1,760 | 1,787 | 51,100 | ▼ | -0.06% |
| 2024-03-21 | 137A | ココリブ | 29,700 | 1.01% | 2,135 | 2,144 | 1,974 | 1,997 | 193,400 | ▲ | 0.02% |
| 2024-03-22 | 137A | ココリブ | 32,500 | 1.11% | 2,037 | 2,043 | 1,883 | 1,919 | 111,300 | ▲ | 0.10% |
| 2024-03-26 | 137A | ココリブ | 29,700 | 1.01% | 1,857 | 1,994 | 1,840 | 1,887 | 54,400 | ▼ | -0.10% |
| 2024-03-28 | 137A | ココリブ | 25,300 | 0.86% | 1,820 | 1,929 | 1,820 | 1,929 | 37,100 | ▼ | -0.15% |
| 2024-04-02 | 137A | ココリブ | 30,900 | 1.05% | 2,037 | 2,039 | 1,842 | 1,884 | 75,300 | ▲ | 0.19% |
| 2024-04-03 | 137A | ココリブ | 28,500 | 0.97% | 1,847 | 1,904 | 1,802 | 1,820 | 35,400 | ▼ | -0.08% |
| 2024-04-04 | 137A | ココリブ | 33,700 | 1.15% | 1,849 | 1,850 | 1,716 | 1,716 | 93,000 | ▲ | 0.17% |
| 2024-04-05 | 137A | ココリブ | 27,600 | 0.94% | 1,636 | 1,675 | 1,585 | 1,631 | 111,200 | ▼ | -0.20% |
| 2024-04-09 | 137A | ココリブ | 30,300 | 1.03% | 1,603 | 1,650 | 1,550 | 1,630 | 49,100 | ▲ | 0.09% |
| 2024-04-10 | 137A | ココリブ | 36,300 | 1.24% | 1,620 | 1,641 | 1,573 | 1,622 | 51,700 | ▲ | 0.20% |
| 2024-04-11 | 137A | ココリブ | 44,800 | 1.53% | 1,620 | 1,653 | 1,569 | 1,590 | 66,400 | ▲ | 0.29% |
| 2024-04-12 | 137A | ココリブ | 42,300 | 1.44% | 1,571 | 1,571 | 1,464 | 1,481 | 130,300 | ▼ | -0.09% |
| 2024-04-15 | 137A | ココリブ | 38,700 | 1.32% | 1,421 | 1,526 | 1,418 | 1,501 | 54,500 | ▼ | -0.11% |
| 2024-04-16 | 137A | ココリブ | 35,200 | 1.20% | 1,501 | 1,501 | 1,421 | 1,433 | 57,200 | ▼ | -0.12% |
| 2024-04-17 | 137A | ココリブ | 31,000 | 1.06% | 1,450 | 1,454 | 1,377 | 1,400 | 57,200 | ▼ | -0.13% |
| 2024-04-18 | 137A | ココリブ | 27,300 | 0.93% | 1,398 | 1,488 | 1,382 | 1,478 | 39,500 | ▼ | -0.13% |
| 2024-04-22 | 137A | ココリブ | 25,700 | 0.88% | 1,391 | 1,458 | 1,388 | 1,451 | 36,500 | ▼ | -0.05% |
| 2024-04-23 | 137A | ココリブ | 19,200 | 0.65% | 1,460 | 1,610 | 1,460 | 1,583 | 86,600 | ▼ | -0.23% |
| 2024-04-24 | 137A | ココリブ | 17,300 | 0.59% | 1,623 | 1,636 | 1,578 | 1,605 | 57,700 | ▼ | -0.06% |
| 2024-04-25 | 137A | ココリブ | 14,000 | 0.47% | 1,573 | 1,613 | 1,539 | 1,572 | 35,300 | ▼ | -0.12% |
| 2024-05-10 | 137A | ココリブ | 15,100 | 0.51% | 1,670 | 1,712 | 1,627 | 1,655 | 25,000 | ▲ | 0.10% |
| 2024-05-14 | 137A | ココリブ | 19,900 | 0.68% | 1,725 | 1,820 | 1,722 | 1,820 | 36,000 | ▲ | 0.17% |
| 2024-05-15 | 137A | ココリブ | 23,800 | 0.81% | 1,840 | 1,843 | 1,685 | 1,685 | 44,200 | ▲ | 0.13% |
| 2024-05-16 | 137A | ココリブ | 17,800 | 0.60% | 1,676 | 1,676 | 1,562 | 1,605 | 31,800 | ▼ | -0.21% |
| 2024-05-17 | 137A | ココリブ | 15,900 | 0.54% | 1,580 | 1,649 | 1,567 | 1,629 | 13,200 | ▼ | -0.05% |
| 2024-05-23 | 137A | ココリブ | 14,300 | 0.48% | 1,521 | 1,526 | 1,483 | 1,500 | 20,300 | ▼ | -0.06% |
| 2024-05-24 | 137A | ココリブ | 14,700 | 0.50% | 1,483 | 1,515 | 1,480 | 1,510 | 13,000 | ▲ | 0.02% |
| 2024-05-28 | 137A | ココリブ | 20,900 | 0.71% | 1,520 | 1,635 | 1,519 | 1,631 | 27,100 | ▲ | 0.20% |
| 2024-05-30 | 137A | ココリブ | 25,600 | 0.87% | 1,537 | 1,537 | 1,455 | 1,496 | 20,200 | ▲ | 0.16% |
| 2024-06-03 | 137A | ココリブ | 27,200 | 0.93% | 1,534 | 1,534 | 1,481 | 1,500 | 15,200 | ▲ | 0.06% |
| 2024-06-04 | 137A | ココリブ | 25,700 | 0.88% | 1,486 | 1,550 | 1,483 | 1,506 | 8,700 | ▼ | -0.05% |
| 2024-06-06 | 137A | ココリブ | 29,900 | 1.02% | 1,509 | 1,509 | 1,425 | 1,445 | 25,400 | ▲ | 0.14% |
| 2024-06-10 | 137A | ココリブ | 32,400 | 1.11% | 1,410 | 1,443 | 1,410 | 1,432 | 9,000 | ▲ | 0.09% |
| 2024-06-19 | 137A | ココリブ | 31,700 | 1.08% | 1,440 | 1,460 | 1,436 | 1,450 | 5,000 | ▼ | -0.03% |
| 2024-06-24 | 137A | ココリブ | 26,100 | 0.89% | 1,462 | 1,598 | 1,462 | 1,537 | 17,900 | ▼ | -0.19% |
| 2024-06-26 | 137A | ココリブ | 26,500 | 0.90% | 1,648 | 1,648 | 1,588 | 1,609 | 12,900 | ▲ | 0.01% |
| 2024-06-27 | 137A | ココリブ | 25,700 | 0.88% | 1,582 | 1,615 | 1,549 | 1,615 | 10,800 | ▼ | -0.02% |
| 2024-07-08 | 137A | ココリブ | 22,600 | 0.77% | 1,555 | 1,567 | 1,509 | 1,511 | 13,400 | ▼ | -0.10% |
| 2024-07-12 | 137A | ココリブ | 23,600 | 0.80% | 1,531 | 1,619 | 1,531 | 1,619 | 34,600 | ▲ | 0.03% |
| 2024-07-16 | 137A | ココリブ | 18,600 | 0.63% | 1,551 | 1,652 | 1,529 | 1,623 | 34,800 | ▼ | -0.17% |
| 2024-07-18 | 137A | ココリブ | 15,100 | 0.51% | 1,629 | 1,644 | 1,568 | 1,610 | 19,800 | ▼ | -0.12% |
| 2024-07-22 | 137A | ココリブ | 14,500 | 0.49% | 1,522 | 1,548 | 1,442 | 1,462 | 23,400 | ▼ | -0.02% |
| 2024-05-01 | 1382 | ホーブ | 6,000 | 0.78% | 2,501 | 2,701 | 2,317 | 2,345 | 243,400 | ▼ | -0.06% |
| 2024-05-02 | 1382 | ホーブ | 4,800 | 0.62% | 2,295 | 2,324 | 2,217 | 2,217 | 32,500 | ▼ | -0.16% |
| 2024-05-08 | 1382 | ホーブ | 4,500 | 0.59% | 2,233 | 2,255 | 2,211 | 2,250 | 8,300 | ▼ | -0.03% |
| 2024-05-15 | 1382 | ホーブ | 3,800 | 0.49% | 2,250 | 2,250 | 2,194 | 2,194 | 6,200 | ▼ | -0.09% |
| 2024-03-07 | 138A | 光フードＳ | 6,300 | 0.63% | 4,700 | 4,725 | 4,205 | 4,475 | 82,900 | ▲ | 0.34% |
| 2024-03-08 | 138A | 光フードＳ | 7,800 | 0.78% | 4,405 | 4,480 | 4,270 | 4,325 | 36,800 | ▲ | 0.15% |
| 2024-03-11 | 138A | 光フードＳ | 15,100 | 1.52% | 4,255 | 4,270 | 3,980 | 4,130 | 52,400 | ▲ | 0.74% |
| 2024-03-12 | 138A | 光フードＳ | 18,700 | 1.88% | 4,130 | 4,360 | 4,130 | 4,320 | 22,700 | ▲ | 0.35% |
| 2024-03-13 | 138A | 光フードＳ | 24,400 | 2.45% | 4,260 | 4,915 | 4,110 | 4,505 | 76,800 | ▲ | 0.57% |
| 2024-03-14 | 138A | 光フードＳ | 28,100 | 2.83% | 4,470 | 4,640 | 4,375 | 4,530 | 36,200 | ▲ | 0.37% |
| 2024-03-15 | 138A | 光フードＳ | 35,200 | 3.54% | 4,460 | 4,500 | 4,220 | 4,230 | 38,500 | ▲ | 0.71% |
| 2024-03-19 | 138A | 光フードＳ | 37,600 | 3.79% | 4,225 | 4,580 | 4,200 | 4,520 | 29,500 | ▲ | 0.25% |
| 2024-03-22 | 138A | 光フードＳ | 38,000 | 3.83% | 4,585 | 4,605 | 4,385 | 4,400 | 13,600 | ▲ | 0.04% |
| 2024-03-25 | 138A | 光フードＳ | 36,300 | 3.65% | 4,380 | 4,695 | 4,380 | 4,610 | 16,700 | ▼ | -0.18% |
| 2024-03-27 | 138A | 光フードＳ | 34,100 | 3.43% | 4,510 | 4,595 | 4,200 | 4,260 | 27,400 | ▼ | -0.21% |
| 2024-03-28 | 138A | 光フードＳ | 31,600 | 3.18% | 4,215 | 4,530 | 4,215 | 4,505 | 12,300 | ▼ | -0.25% |
| 2024-04-02 | 138A | 光フードＳ | 31,800 | 3.20% | 4,485 | 4,590 | 4,460 | 4,590 | 12,500 | ▲ | 0.02% |
| 2024-04-03 | 138A | 光フードＳ | 30,000 | 3.02% | 4,560 | 4,880 | 4,485 | 4,850 | 38,900 | ▼ | -0.18% |
| 2024-04-04 | 138A | 光フードＳ | 34,000 | 3.42% | 4,940 | 5,000 | 4,650 | 4,740 | 29,900 | ▲ | 0.39% |
| 2024-04-05 | 138A | 光フードＳ | 29,900 | 3.01% | 4,690 | 5,240 | 4,650 | 5,210 | 53,500 | ▼ | -0.41% |
| 2024-04-08 | 138A | 光フードＳ | 29,400 | 2.96% | 5,220 | 5,310 | 4,980 | 5,270 | 26,700 | ▼ | -0.04% |
| 2024-04-10 | 138A | 光フードＳ | 24,700 | 2.48% | 5,040 | 5,250 | 4,910 | 4,910 | 26,700 | ▼ | -0.48% |
| 2024-04-11 | 138A | 光フードＳ | 20,600 | 2.07% | 4,910 | 5,230 | 4,910 | 5,110 | 22,900 | ▼ | -0.41% |
| 2024-04-15 | 138A | 光フードＳ | 14,500 | 1.46% | 4,800 | 5,380 | 4,655 | 5,270 | 54,600 | ▼ | -0.60% |
| 2024-04-17 | 138A | 光フードＳ | 6,300 | 0.63% | 5,060 | 5,650 | 5,020 | 5,550 | 68,700 | ▼ | -0.83% |
| 2024-04-18 | 138A | 光フードＳ | 5,900 | 0.59% | 5,650 | 5,850 | 5,450 | 5,680 | 37,700 | ▼ | -0.04% |
| 2024-04-19 | 138A | 光フードＳ | 3,500 | 0.35% | 5,490 | 5,600 | 5,260 | 5,530 | 36,500 | ▼ | -0.24% |
| 2024-08-29 | 1407 | ウエストＨＤ | 251,370 | 0.54% | 2,651 | 2,695 | 2,610 | 2,615 | 481,800 | ▲ | 0.10% |
| 2024-09-04 | 1407 | ウエストＨＤ | 228,970 | 0.49% | 2,656 | 2,708 | 2,647 | 2,667 | 222,200 | ▼ | -0.05% |
| 2024-09-05 | 1407 | ウエストＨＤ | 232,870 | 0.50% | 2,617 | 2,679 | 2,613 | 2,636 | 180,100 | ▲ | 0.01% |
| 2024-09-19 | 1407 | ウエストＨＤ | 228,420 | 0.49% | 2,602 | 2,657 | 2,600 | 2,636 | 172,000 | ▼ | -0.01% |
| 2025-01-24 | 1407 | ウエストＨＤ | 270,220 | 0.58% | 1,778 | 1,784 | 1,685 | 1,685 | 970,400 | ▲ | 0.12% |
| 2025-01-27 | 1407 | ウエストＨＤ | 279,620 | 0.60% | 1,718 | 1,736 | 1,630 | 1,630 | 689,100 | ▲ | 0.02% |
| 2025-01-29 | 1407 | ウエストＨＤ | 273,620 | 0.59% | 1,595 | 1,627 | 1,577 | 1,592 | 655,100 | ▼ | -0.01% |
| 2025-01-30 | 1407 | ウエストＨＤ | 283,320 | 0.61% | 1,591 | 1,607 | 1,570 | 1,602 | 405,600 | ▲ | 0.02% |
| 2025-01-30 | 1407 | ウエストＨＤ | 283,320 | 0.61% | 1,591 | 1,607 | 1,570 | 1,602 | 405,600 | ▲ | 0.02% |
| 2025-02-06 | 1407 | ウエストＨＤ | 329,520 | 0.71% | 1,515 | 1,605 | 1,513 | 1,575 | 406,300 | ▲ | 0.09% |
| 2025-02-06 | 1407 | ウエストＨＤ | 329,520 | 0.71% | 1,515 | 1,605 | 1,513 | 1,575 | 406,300 | ▲ | 0.09% |
| 2025-02-17 | 1407 | ウエストＨＤ | 293,220 | 0.63% | 1,708 | 1,743 | 1,701 | 1,707 | 377,400 | ▼ | -0.07% |
| 2025-02-26 | 1407 | ウエストＨＤ | 0 | 0.00% | 1,693 | 1,700 | 1,653 | 1,675 | 220,500 | ▼ | -0.63% |
| 2024-08-29 | 1418 | インタライフ | 87,800 | 0.51% | 291 | 291 | 279 | 281 | 445,300 | ▲ | 0.06% |
| 2024-08-30 | 1418 | インタライフ | 84,200 | 0.49% | 284 | 286 | 279 | 281 | 166,000 | ▼ | -0.02% |
| 2024-09-09 | 1418 | インタライフ | 124,400 | 0.73% | 269 | 291 | 269 | 282 | 748,100 | ▲ | 0.24% |
| 2024-09-10 | 1418 | インタライフ | 114,800 | 0.67% | 284 | 304 | 278 | 287 | 644,300 | ▼ | -0.05% |
| 2024-09-13 | 1418 | インタライフ | 101,200 | 0.59% | 284 | 295 | 284 | 291 | 145,800 | ▼ | -0.08% |
| 2024-09-19 | 1418 | インタライフ | 58,600 | 0.34% | 292 | 299 | 289 | 296 | 158,100 | ▼ | -0.24% |
| 2024-10-15 | 1418 | インタライフ | 111,200 | 0.65% | 300 | 301 | 286 | 290 | 378,100 | ▲ | 0.30% |
| 2024-10-16 | 1418 | インタライフ | 95,100 | 0.55% | 282 | 294 | 278 | 292 | 324,200 | ▼ | -0.09% |
| 2024-11-11 | 1418 | インタライフ | 80,600 | 0.47% | 285 | 297 | 284 | 292 | 93,300 | ▼ | -0.08% |
| 2024-04-25 | 1419 | タマホーム | 150,352 | 0.51% | 4,375 | 4,380 | 4,270 | 4,280 | 306,400 | ▲ | 0.13% |
| 2024-04-30 | 1419 | タマホーム | 191,052 | 0.64% | 4,400 | 4,400 | 4,345 | 4,365 | 377,000 | ▲ | 0.13% |
| 2024-05-01 | 1419 | タマホーム | 173,252 | 0.58% | 4,350 | 4,465 | 4,335 | 4,465 | 600,200 | ▼ | -0.06% |
| 2024-05-02 | 1419 | タマホーム | 77,652 | 0.26% | 4,500 | 4,600 | 4,455 | 4,575 | 769,800 | ▼ | -0.31% |
| 2024-05-09 | 1419 | タマホーム | 154,652 | 0.52% | 4,500 | 4,505 | 4,400 | 4,440 | 444,200 | ▲ | 0.10% |
| 2024-05-13 | 1419 | タマホーム | 138,252 | 0.46% | 4,460 | 4,530 | 4,450 | 4,470 | 409,200 | ▼ | -0.06% |
| 2024-06-28 | 1419 | タマホーム | 159,952 | 0.54% | 3,950 | 3,975 | 3,905 | 3,915 | 139,200 | ▲ | 0.13% |
| 2024-07-02 | 1419 | タマホーム | 177,052 | 0.60% | 3,915 | 3,920 | 3,875 | 3,900 | 161,400 | ▲ | 0.05% |
| 2024-07-09 | 1419 | タマホーム | 209,252 | 0.71% | 3,910 | 3,910 | 3,840 | 3,860 | 192,500 | ▲ | 0.10% |
| 2024-07-12 | 1419 | タマホーム | 0 | 0.00% | 4,150 | 4,520 | 4,125 | 4,460 | 2,694,000 | ▼ | -0.71% |
| 2025-01-16 | 1419 | タマホーム | 150,252 | 0.51% | 3,130 | 3,175 | 3,095 | 3,095 | 404,300 | ▲ | 0.03% |
| 2025-01-17 | 1419 | タマホーム | 144,452 | 0.49% | 3,055 | 3,100 | 3,050 | 3,095 | 281,200 | ▼ | -0.02% |
| 2025-01-22 | 1419 | タマホーム | 153,652 | 0.52% | 3,135 | 3,135 | 3,100 | 3,120 | 145,700 | ▲ | 0.03% |
| 2025-01-27 | 1419 | タマホーム | 135,652 | 0.46% | 3,180 | 3,285 | 3,180 | 3,275 | 301,800 | ▼ | -0.06% |
| 2025-01-30 | 1419 | タマホーム | 152,552 | 0.51% | 3,250 | 3,290 | 3,250 | 3,290 | 123,700 | ▲ | 0.04% |
| 2025-01-30 | 1419 | タマホーム | 152,552 | 0.51% | 3,250 | 3,290 | 3,250 | 3,290 | 123,700 | ▲ | 0.04% |
| 2025-02-07 | 1419 | タマホーム | 142,752 | 0.48% | 3,335 | 3,345 | 3,315 | 3,325 | 77,100 | ▼ | -0.03% |
| 2025-02-07 | 1419 | タマホーム | 142,752 | 0.48% | 3,335 | 3,345 | 3,315 | 3,325 | 77,100 | ▼ | -0.03% |
| 2025-02-19 | 1419 | タマホーム | 148,552 | 0.50% | 3,385 | 3,400 | 3,345 | 3,345 | 100,400 | ▲ | 0.02% |
| 2025-03-05 | 1419 | タマホーム | 142,152 | 0.48% | 3,400 | 3,415 | 3,380 | 3,405 | 90,500 | ▼ | -0.02% |
| 2025-04-07 | 1419 | タマホーム | 161,552 | 0.54% | 3,280 | 3,440 | 3,275 | 3,350 | 353,700 | ▲ | 0.13% |
| 2025-04-11 | 1419 | タマホーム | 133,752 | 0.45% | 3,570 | 3,725 | 3,540 | 3,725 | 722,300 | ▼ | -0.09% |
| 2025-01-21 | 141A | トライアル | 653,100 | 0.53% | 2,611 | 2,611 | 2,520 | 2,520 | 898,000 | ▲ | 0.21% |
| 2025-02-13 | 141A | トライアル | 752,400 | 0.61% | 2,649 | 2,665 | 2,588 | 2,609 | 877,500 | ▲ | 0.07% |
| 2025-02-18 | 141A | トライアル | 724,500 | 0.59% | 1,962 | 1,983 | 1,914 | 1,938 | 2,829,500 | ▼ | -0.02% |
| 2025-02-20 | 141A | トライアル | 756,700 | 0.61% | 1,851 | 1,965 | 1,850 | 1,894 | 3,781,800 | ▲ | 0.02% |
| 2025-02-21 | 141A | トライアル | 967,100 | 0.79% | 1,902 | 1,992 | 1,892 | 1,986 | 2,387,900 | ▲ | 0.18% |
| 2025-02-25 | 141A | トライアル | 842,800 | 0.68% | 1,990 | 1,995 | 1,919 | 1,969 | 1,378,300 | ▼ | -0.10% |
| 2025-03-04 | 141A | トライアル | 691,300 | 0.56% | 1,815 | 1,860 | 1,795 | 1,840 | 988,600 | ▼ | -0.12% |
| 2025-03-05 | 141A | トライアル | 1,140,000 | 0.93% | 1,849 | 2,170 | 1,816 | 2,040 | 9,866,700 | ▲ | 0.37% |
| 2025-03-11 | 141A | トライアル | 1,051,000 | 0.85% | 2,200 | 2,526 | 2,193 | 2,526 | 12,013,400 | ▼ | -0.08% |
| 2025-03-12 | 141A | トライアル | 821,300 | 0.67% | 2,534 | 2,900 | 2,376 | 2,379 | 15,872,300 | ▼ | -0.17% |
| 2025-03-13 | 141A | トライアル | 730,600 | 0.59% | 2,510 | 2,594 | 2,413 | 2,546 | 9,225,900 | ▼ | -0.08% |
| 2025-03-26 | 141A | トライアル | 852,600 | 0.69% | 2,400 | 2,457 | 2,333 | 2,340 | 3,963,200 | ▼ | -0.01% |
| 2025-04-01 | 141A | トライアル | 861,800 | 0.70% | 2,180 | 2,239 | 2,133 | 2,239 | 1,727,400 | ▲ | 0.01% |
| 2025-04-03 | 141A | トライアル | 833,100 | 0.68% | 2,082 | 2,233 | 2,069 | 2,165 | 2,399,000 | ▼ | -0.01% |
| 2025-04-07 | 141A | トライアル | 701,600 | 0.57% | 2,001 | 2,120 | 1,974 | 1,985 | 2,924,400 | ▼ | -0.11% |
| 2025-04-09 | 141A | トライアル | 758,700 | 0.62% | 2,088 | 2,145 | 2,051 | 2,140 | 2,478,200 | ▲ | 0.05% |
| 2025-04-11 | 141A | トライアル | 661,600 | 0.54% | 2,255 | 2,432 | 2,248 | 2,420 | 4,086,000 | ▼ | -0.07% |
| 2024-04-16 | 142A | ジンジブ | 7,000 | 0.50% | 2,800 | 2,869 | 2,742 | 2,859 | 14,700 | ▲ | 0.03% |
| 2024-04-18 | 142A | ジンジブ | 6,900 | 0.49% | 2,600 | 2,733 | 2,545 | 2,650 | 13,200 | ▼ | -0.01% |
| 2024-07-11 | 1430 | １ｓｔコーポ | 67,788 | 0.50% | 769 | 770 | 763 | 767 | 37,700 | ▲ | 0.08% |
| 2024-07-16 | 1430 | １ｓｔコーポ | 41,088 | 0.30% | 771 | 792 | 771 | 784 | 172,000 | ▼ | -0.20% |
| 2024-09-05 | 1433 | ベステラ | 70,563 | 0.78% | 882 | 1,019 | 882 | 996 | 1,256,500 | ▲ | 0.59% |
| 2024-09-09 | 1433 | ベステラ | 17,363 | 0.19% | 902 | 957 | 902 | 946 | 189,200 | ▼ | -0.59% |
| 2024-05-22 | 1434 | ＪＥＳＣＯ | 43,700 | 0.63% | 1,092 | 1,167 | 1,051 | 1,109 | 912,200 | ▲ | 0.63% |
| 2024-05-23 | 1434 | ＪＥＳＣＯ | 84,000 | 1.21% | 1,122 | 1,135 | 992 | 1,017 | 952,300 | ▲ | 0.57% |
| 2024-05-24 | 1434 | ＪＥＳＣＯ | 79,800 | 1.15% | 1,002 | 1,028 | 948 | 953 | 210,500 | ▼ | -0.06% |
| 2024-05-29 | 1434 | ＪＥＳＣＯ | 71,500 | 1.03% | 893 | 902 | 857 | 860 | 120,000 | ▼ | -0.11% |
| 2024-05-30 | 1434 | ＪＥＳＣＯ | 64,800 | 0.93% | 853 | 861 | 826 | 826 | 131,000 | ▼ | -0.09% |
| 2024-06-03 | 1434 | ＪＥＳＣＯ | 62,400 | 0.89% | 869 | 889 | 860 | 877 | 101,800 | ▼ | -0.04% |
| 2024-06-04 | 1434 | ＪＥＳＣＯ | 63,700 | 0.91% | 876 | 894 | 861 | 890 | 72,200 | ▲ | 0.02% |
| 2024-06-11 | 1434 | ＪＥＳＣＯ | 70,100 | 1.01% | 919 | 945 | 890 | 890 | 112,200 | ▲ | 0.09% |
| 2024-06-17 | 1434 | ＪＥＳＣＯ | 69,000 | 0.99% | 871 | 871 | 847 | 861 | 41,400 | ▼ | -0.02% |
| 2024-06-27 | 1434 | ＪＥＳＣＯ | 56,800 | 0.81% | 872 | 893 | 871 | 886 | 28,600 | ▼ | -0.17% |
| 2024-06-28 | 1434 | ＪＥＳＣＯ | 51,900 | 0.74% | 890 | 906 | 881 | 901 | 53,400 | ▼ | -0.07% |
| 2024-07-03 | 1434 | ＪＥＳＣＯ | 87,100 | 1.25% | 898 | 916 | 898 | 909 | 52,000 | ▲ | 0.51% |
| 2024-07-04 | 1434 | ＪＥＳＣＯ | 82,700 | 1.19% | 910 | 922 | 902 | 919 | 38,000 | ▼ | -0.06% |
| 2024-07-04 | 1434 | ＪＥＳＣＯ | 82,700 | 1.19% | 910 | 922 | 902 | 919 | 38,000 | ▼ | -0.06% |
| 2024-07-09 | 1434 | ＪＥＳＣＯ | 74,800 | 1.07% | 912 | 915 | 893 | 899 | 43,600 | ▼ | -0.11% |
| 2024-07-10 | 1434 | ＪＥＳＣＯ | 65,800 | 0.94% | 899 | 902 | 868 | 873 | 62,300 | ▼ | -0.13% |
| 2024-07-16 | 1434 | ＪＥＳＣＯ | 59,300 | 0.85% | 873 | 934 | 873 | 926 | 189,100 | ▼ | -0.08% |
| 2024-07-23 | 1434 | ＪＥＳＣＯ | 55,200 | 0.79% | 921 | 926 | 899 | 907 | 43,900 | ▼ | -0.05% |
| 2024-07-26 | 1434 | ＪＥＳＣＯ | 44,500 | 0.64% | 889 | 922 | 884 | 911 | 52,800 | ▼ | -0.15% |
| 2024-07-31 | 1434 | ＪＥＳＣＯ | 40,600 | 0.58% | 924 | 947 | 900 | 946 | 71,900 | ▼ | -0.06% |
| 2024-08-01 | 1434 | ＪＥＳＣＯ | 45,600 | 0.65% | 940 | 944 | 887 | 897 | 93,900 | ▲ | 0.07% |
| 2024-08-02 | 1434 | ＪＥＳＣＯ | 40,600 | 0.58% | 852 | 860 | 779 | 779 | 243,600 | ▼ | -0.07% |
| 2024-08-05 | 1434 | ＪＥＳＣＯ | 28,800 | 0.41% | 689 | 710 | 631 | 638 | 242,100 | ▼ | -0.17% |
| 2024-08-22 | 1434 | ＪＥＳＣＯ | 36,400 | 0.52% | 787 | 793 | 783 | 787 | 57,000 | ▲ | 0.11% |
| 2024-04-05 | 143A | イシン | 11,000 | 0.59% | 1,450 | 1,560 | 1,436 | 1,539 | 79,100 | ▲ | 0.12% |
| 2024-04-08 | 143A | イシン | 11,500 | 0.62% | 1,560 | 1,575 | 1,469 | 1,490 | 60,900 | ▲ | 0.03% |
| 2024-04-09 | 143A | イシン | 7,200 | 0.39% | 1,498 | 1,600 | 1,474 | 1,539 | 72,200 | ▼ | -0.23% |
| 2024-04-11 | 143A | イシン | 10,200 | 0.55% | 1,830 | 1,847 | 1,650 | 1,653 | 218,700 | ▲ | 0.10% |
| 2024-04-16 | 143A | イシン | 11,800 | 0.64% | 1,481 | 1,518 | 1,476 | 1,485 | 27,900 | ▲ | 0.08% |
| 2024-04-18 | 143A | イシン | 7,500 | 0.40% | 1,505 | 1,547 | 1,462 | 1,546 | 20,900 | ▼ | -0.24% |
| 2024-11-28 | 143A | イシン | 17,800 | 0.92% | 1,003 | 1,130 | 969 | 975 | 222,600 | ▲ | 0.49% |
| 2024-12-02 | 143A | イシン | 19,300 | 1.00% | 919 | 925 | 903 | 910 | 40,200 | ▲ | 0.07% |
| 2024-12-03 | 143A | イシン | 21,100 | 1.10% | 913 | 916 | 897 | 898 | 38,300 | ▲ | 0.10% |
| 2024-12-04 | 143A | イシン | 20,400 | 1.06% | 897 | 897 | 860 | 865 | 40,600 | ▼ | -0.04% |
| 2024-12-06 | 143A | イシン | 21,600 | 1.12% | 858 | 876 | 841 | 858 | 26,900 | ▲ | 0.06% |
| 2024-12-16 | 143A | イシン | 19,800 | 1.03% | 873 | 887 | 867 | 869 | 11,400 | ▼ | -0.09% |
| 2024-12-18 | 143A | イシン | 19,100 | 0.99% | 870 | 887 | 858 | 873 | 14,200 | ▼ | -0.04% |
| 2024-12-19 | 143A | イシン | 14,900 | 0.77% | 870 | 918 | 858 | 901 | 45,600 | ▼ | -0.21% |
| 2024-12-23 | 143A | イシン | 12,400 | 0.64% | 905 | 906 | 881 | 897 | 13,500 | ▼ | -0.13% |
| 2024-12-25 | 143A | イシン | 11,200 | 0.58% | 912 | 916 | 895 | 914 | 18,300 | ▼ | -0.06% |
| 2024-12-26 | 143A | イシン | 8,900 | 0.46% | 917 | 944 | 905 | 905 | 36,200 | ▼ | -0.11% |
| 2024-10-01 | 1443 | 技研ＨＤ | 106,400 | 0.65% | 213 | 265 | 208 | 240 | 9,519,800 | ▲ | 0.37% |
| 2024-10-02 | 1443 | 技研ＨＤ | 121,300 | 0.74% | 250 | 256 | 224 | 235 | 3,801,700 | ▲ | 0.08% |
| 2024-10-04 | 1443 | 技研ＨＤ | 82,600 | 0.50% | 218 | 219 | 212 | 217 | 592,100 | ▼ | -0.24% |
| 2024-10-07 | 1443 | 技研ＨＤ | 78,600 | 0.48% | 217 | 219 | 210 | 213 | 544,600 | ▼ | -0.02% |
| 2024-03-01 | 1447 | ＳＡＡＦＨＤ | 449,600 | 1.86% | 293 | 294 | 288 | 289 | 215,800 | ▼ | -0.09% |
| 2024-03-04 | 1447 | ＳＡＡＦＨＤ | 431,100 | 1.78% | 286 | 290 | 281 | 285 | 288,300 | ▼ | -0.08% |
| 2024-03-07 | 1447 | ＳＡＡＦＨＤ | 403,300 | 1.66% | 290 | 294 | 284 | 284 | 181,100 | ▼ | -0.12% |
| 2024-03-11 | 1447 | ＳＡＡＦＨＤ | 379,300 | 1.57% | 280 | 284 | 275 | 277 | 199,200 | ▼ | -0.08% |
| 2024-03-12 | 1447 | ＳＡＡＦＨＤ | 433,300 | 1.79% | 304 | 309 | 285 | 297 | 1,884,100 | ▲ | 0.21% |
| 2024-03-13 | 1447 | ＳＡＡＦＨＤ | 438,900 | 1.81% | 302 | 314 | 289 | 293 | 694,600 | ▲ | 0.02% |
| 2024-03-22 | 1447 | ＳＡＡＦＨＤ | 460,800 | 1.90% | 291 | 291 | 284 | 285 | 112,800 | ▲ | 0.08% |
| 2024-03-25 | 1447 | ＳＡＡＦＨＤ | 457,200 | 1.89% | 287 | 293 | 286 | 287 | 92,500 | ▼ | -0.01% |
| 2024-03-27 | 1447 | ＳＡＡＦＨＤ | 533,100 | 2.20% | 267 | 268 | 255 | 262 | 726,800 | ▲ | 0.31% |
| 2024-03-29 | 1447 | ＳＡＡＦＨＤ | 537,200 | 2.19% | 258 | 267 | 258 | 260 | 127,400 | ▼ | -0.01% |
| 2024-04-02 | 1447 | ＳＡＡＦＨＤ | 544,400 | 2.22% | 262 | 262 | 255 | 256 | 120,400 | ▲ | 0.03% |
| 2024-04-03 | 1447 | ＳＡＡＦＨＤ | 530,500 | 2.17% | 253 | 262 | 250 | 258 | 165,200 | ▼ | -0.05% |
| 2024-04-05 | 1447 | ＳＡＡＦＨＤ | 509,400 | 2.08% | 256 | 261 | 256 | 260 | 94,600 | ▼ | -0.08% |
| 2024-04-12 | 1447 | ＳＡＡＦＨＤ | 483,000 | 1.97% | 270 | 277 | 270 | 274 | 82,600 | ▼ | -0.11% |
| 2024-04-19 | 1447 | ＳＡＡＦＨＤ | 454,600 | 1.85% | 268 | 269 | 259 | 261 | 131,800 | ▼ | -0.11% |
| 2024-05-02 | 1447 | ＳＡＡＦＨＤ | 439,000 | 1.79% | 267 | 270 | 265 | 269 | 55,800 | ▼ | -0.06% |
| 2024-05-15 | 1447 | ＳＡＡＦＨＤ | 443,800 | 1.81% | 286 | 290 | 283 | 286 | 182,800 | ▲ | 0.02% |
| 2024-05-17 | 1447 | ＳＡＡＦＨＤ | 415,600 | 1.70% | 296 | 311 | 291 | 310 | 390,800 | ▼ | -0.11% |
| 2024-05-20 | 1447 | ＳＡＡＦＨＤ | 371,300 | 1.51% | 308 | 320 | 307 | 315 | 388,300 | ▼ | -0.18% |
| 2024-05-21 | 1447 | ＳＡＡＦＨＤ | 339,000 | 1.38% | 315 | 321 | 304 | 306 | 300,000 | ▼ | -0.13% |
| 2024-06-04 | 1447 | ＳＡＡＦＨＤ | 300,200 | 1.22% | 309 | 316 | 308 | 313 | 160,800 | ▼ | -0.15% |
| 2024-06-12 | 1447 | ＳＡＡＦＨＤ | 290,000 | 1.18% | 299 | 301 | 288 | 289 | 156,800 | ▼ | -0.04% |
| 2024-06-17 | 1447 | ＳＡＡＦＨＤ | 256,200 | 1.04% | 285 | 295 | 285 | 289 | 114,700 | ▼ | -0.13% |
| 2024-06-19 | 1447 | ＳＡＡＦＨＤ | 243,500 | 0.99% | 290 | 290 | 278 | 283 | 188,000 | ▼ | -0.05% |
| 2024-06-24 | 1447 | ＳＡＡＦＨＤ | 218,900 | 0.89% | 276 | 277 | 272 | 273 | 98,000 | ▼ | -0.09% |
| 2024-06-27 | 1447 | ＳＡＡＦＨＤ | 195,400 | 0.79% | 274 | 284 | 273 | 282 | 145,800 | ▼ | -0.09% |
| 2024-07-12 | 1447 | ＳＡＡＦＨＤ | 162,900 | 0.66% | 271 | 282 | 271 | 281 | 80,000 | ▼ | -0.13% |
| 2024-07-17 | 1447 | ＳＡＡＦＨＤ | 135,800 | 0.55% | 293 | 309 | 292 | 303 | 530,300 | ▼ | -0.10% |
| 2024-07-23 | 1447 | ＳＡＡＦＨＤ | 121,000 | 0.49% | 284 | 297 | 284 | 290 | 88,100 | ▼ | -0.06% |
| 2024-03-29 | 145A | エルイズビー | 29,600 | 0.59% | 1,380 | 1,401 | 1,199 | 1,310 | 574,000 | ▲ | 0.24% |
| 2024-04-01 | 145A | エルイズビー | 24,500 | 0.49% | 1,280 | 1,310 | 1,190 | 1,249 | 163,500 | ▼ | -0.09% |
| 2024-04-02 | 145A | エルイズビー | 30,800 | 0.62% | 1,249 | 1,249 | 1,115 | 1,115 | 182,700 | ▲ | 0.13% |
| 2024-04-03 | 145A | エルイズビー | 39,200 | 0.79% | 1,100 | 1,211 | 1,080 | 1,119 | 337,200 | ▲ | 0.17% |
| 2024-04-05 | 145A | エルイズビー | 33,100 | 0.66% | 982 | 1,035 | 950 | 1,030 | 225,600 | ▼ | -0.13% |
| 2024-04-08 | 145A | エルイズビー | 47,700 | 0.96% | 1,030 | 1,069 | 998 | 1,000 | 116,100 | ▲ | 0.29% |
| 2024-04-09 | 145A | エルイズビー | 36,800 | 0.74% | 1,006 | 1,031 | 975 | 1,028 | 89,700 | ▼ | -0.21% |
| 2024-04-11 | 145A | エルイズビー | 47,300 | 0.95% | 1,055 | 1,056 | 994 | 1,014 | 125,500 | ▲ | 0.20% |
| 2024-04-12 | 145A | エルイズビー | 42,600 | 0.85% | 1,000 | 1,039 | 950 | 950 | 141,700 | ▼ | -0.09% |
| 2024-04-15 | 145A | エルイズビー | 50,100 | 1.01% | 929 | 935 | 902 | 925 | 95,000 | ▲ | 0.16% |
| 2024-04-16 | 145A | エルイズビー | 46,700 | 0.94% | 910 | 917 | 876 | 890 | 110,000 | ▼ | -0.07% |
| 2024-04-17 | 145A | エルイズビー | 35,200 | 0.71% | 890 | 901 | 817 | 854 | 126,800 | ▼ | -0.23% |
| 2024-04-18 | 145A | エルイズビー | 30,000 | 0.60% | 854 | 951 | 852 | 903 | 154,600 | ▼ | -0.10% |
| 2024-04-19 | 145A | エルイズビー | 23,900 | 0.48% | 882 | 925 | 855 | 900 | 81,100 | ▼ | -0.12% |
| 2024-05-02 | 145A | エルイズビー | 28,400 | 0.55% | 1,108 | 1,145 | 1,018 | 1,034 | 78,900 | ▲ | 0.07% |
| 2024-05-07 | 145A | エルイズビー | 21,500 | 0.41% | 1,050 | 1,075 | 1,006 | 1,038 | 52,100 | ▼ | -0.14% |
| 2024-05-15 | 145A | エルイズビー | 51,900 | 1.01% | 1,021 | 1,022 | 941 | 945 | 109,300 | ▲ | 0.62% |
| 2024-05-16 | 145A | エルイズビー | 29,700 | 0.57% | 915 | 915 | 818 | 827 | 206,300 | ▼ | -0.44% |
| 2024-05-17 | 145A | エルイズビー | 20,300 | 0.39% | 826 | 938 | 825 | 920 | 113,400 | ▼ | -0.17% |
| 2024-04-03 | 146A | コロンビア | 20,400 | 0.61% | 4,395 | 4,730 | 4,035 | 4,275 | 702,100 | ▲ | 0.61% |
| 2024-04-04 | 146A | コロンビア | 31,000 | 0.92% | 4,400 | 4,450 | 3,955 | 4,020 | 307,200 | ▲ | 0.31% |
| 2024-04-05 | 146A | コロンビア | 40,700 | 1.22% | 3,810 | 4,050 | 3,640 | 3,995 | 385,700 | ▲ | 0.29% |
| 2024-04-08 | 146A | コロンビア | 43,800 | 1.31% | 4,065 | 4,250 | 3,725 | 4,100 | 257,000 | ▲ | 0.09% |
| 2024-04-09 | 146A | コロンビア | 37,100 | 1.11% | 4,200 | 4,380 | 3,960 | 4,200 | 229,900 | ▼ | -0.19% |
| 2024-04-10 | 146A | コロンビア | 33,600 | 1.00% | 4,200 | 4,360 | 4,110 | 4,195 | 122,100 | ▼ | -0.11% |
| 2024-04-11 | 146A | コロンビア | 31,600 | 0.94% | 4,105 | 4,250 | 3,985 | 4,000 | 126,600 | ▼ | -0.06% |
| 2024-04-12 | 146A | コロンビア | 13,900 | 0.41% | 4,040 | 4,195 | 3,835 | 4,040 | 156,700 | ▼ | -0.53% |
| 2024-04-22 | 146A | コロンビア | 17,900 | 0.53% | 3,645 | 3,665 | 3,450 | 3,475 | 128,900 | ▲ | 0.06% |
| 2024-04-23 | 146A | コロンビア | 23,100 | 0.69% | 3,500 | 3,640 | 3,455 | 3,585 | 143,800 | ▲ | 0.15% |
| 2024-04-24 | 146A | コロンビア | 19,500 | 0.58% | 3,655 | 3,945 | 3,635 | 3,855 | 194,000 | ▼ | -0.10% |
| 2024-04-25 | 146A | コロンビア | 16,000 | 0.46% | 3,785 | 3,905 | 3,615 | 3,645 | 119,300 | ▼ | -0.11% |
| 2024-04-26 | 146A | コロンビア | 23,500 | 0.67% | 3,700 | 3,825 | 3,565 | 3,795 | 121,000 | ▲ | 0.21% |
| 2024-04-30 | 146A | コロンビア | 15,400 | 0.44% | 3,915 | 3,980 | 3,815 | 3,860 | 102,700 | ▼ | -0.23% |
| 2025-02-17 | 148A | ハッチワーク | 10,000 | 0.52% | 1,776 | 1,785 | 1,683 | 1,683 | 75,100 | ▲ | 0.44% |
| 2025-02-18 | 148A | ハッチワーク | 9,300 | 0.48% | 1,683 | 1,740 | 1,661 | 1,721 | 35,800 | ▼ | -0.04% |
| 2025-02-19 | 148A | ハッチワーク | 9,600 | 0.50% | 1,721 | 1,721 | 1,666 | 1,670 | 25,500 | ▲ | 0.02% |
| 2025-02-20 | 148A | ハッチワーク | 9,200 | 0.48% | 1,650 | 1,650 | 1,570 | 1,609 | 35,300 | ▼ | -0.02% |
| 2024-05-15 | 149A | シンカ | 32,200 | 1.01% | 956 | 973 | 860 | 890 | 110,200 | ▲ | 0.82% |
| 2024-05-16 | 149A | シンカ | 22,400 | 0.70% | 864 | 970 | 862 | 938 | 57,900 | ▼ | -0.31% |
| 2024-05-17 | 149A | シンカ | 18,300 | 0.57% | 929 | 988 | 905 | 967 | 20,700 | ▼ | -0.13% |
| 2024-05-20 | 149A | シンカ | 15,500 | 0.49% | 957 | 1,015 | 957 | 998 | 14,900 | ▼ | -0.07% |
| 2024-08-02 | 149A | シンカ | 15,800 | 0.50% | 795 | 813 | 726 | 730 | 89,100 | ▲ | 0.08% |
| 2024-08-05 | 149A | シンカ | 10,800 | 0.34% | 630 | 671 | 580 | 580 | 98,100 | ▼ | -0.15% |
| 2024-08-16 | 149A | シンカ | 17,300 | 0.54% | 764 | 904 | 764 | 803 | 1,084,900 | ▲ | 0.20% |
| 2024-08-19 | 149A | シンカ | 13,300 | 0.42% | 799 | 799 | 743 | 751 | 158,500 | ▼ | -0.12% |
| 2024-10-10 | 149A | シンカ | 16,300 | 0.51% | 900 | 902 | 843 | 847 | 58,200 | ▲ | 0.28% |
| 2024-10-17 | 149A | シンカ | 23,600 | 0.74% | 905 | 923 | 842 | 843 | 245,900 | ▲ | 0.23% |
| 2024-10-22 | 149A | シンカ | 21,900 | 0.69% | 861 | 864 | 835 | 843 | 8,300 | ▼ | -0.05% |
| 2024-10-23 | 149A | シンカ | 22,900 | 0.72% | 841 | 841 | 823 | 832 | 8,600 | ▲ | 0.03% |
| 2024-11-01 | 149A | シンカ | 21,300 | 0.67% | 838 | 857 | 810 | 834 | 21,600 | ▼ | -0.04% |
| 2024-11-07 | 149A | シンカ | 18,900 | 0.59% | 819 | 823 | 809 | 822 | 8,200 | ▼ | -0.08% |
| 2024-11-15 | 149A | シンカ | 11,200 | 0.35% | 711 | 736 | 708 | 722 | 158,200 | ▼ | -0.24% |
| 2025-03-28 | 149A | シンカ | 16,800 | 0.52% | 1,199 | 1,284 | 1,176 | 1,209 | 111,100 | ▲ | 0.11% |
| 2025-04-01 | 149A | シンカ | 20,700 | 0.65% | 1,136 | 1,406 | 1,117 | 1,318 | 493,100 | ▲ | 0.13% |
| 2025-04-02 | 149A | シンカ | 18,300 | 0.57% | 1,299 | 1,549 | 1,160 | 1,268 | 723,300 | ▼ | -0.08% |
| 2025-04-03 | 149A | シンカ | 20,400 | 0.64% | 1,164 | 1,299 | 1,141 | 1,145 | 116,000 | ▲ | 0.07% |
| 2025-04-04 | 149A | シンカ | 16,300 | 0.51% | 1,115 | 1,125 | 940 | 1,047 | 109,500 | ▼ | -0.13% |
| 2025-04-07 | 149A | シンカ | 8,700 | 0.27% | 912 | 1,001 | 900 | 923 | 58,900 | ▼ | -0.24% |
| 2025-04-10 | 149A | シンカ | 15,900 | 0.50% | 1,150 | 1,188 | 1,103 | 1,170 | 73,600 | ▲ | 0.08% |
| 2025-04-14 | 149A | シンカ | 15,100 | 0.47% | 1,192 | 1,209 | 1,157 | 1,175 | 30,500 | ▼ | -0.03% |
| 2024-05-09 | 1518 | 三井松島ＨＤ | 67,598 | 0.51% | 3,640 | 3,750 | 3,480 | 3,650 | 749,000 | ▲ | 0.19% |
| 2024-05-10 | 1518 | 三井松島ＨＤ | 112,898 | 0.86% | 3,695 | 4,015 | 3,660 | 3,985 | 1,042,900 | ▲ | 0.35% |
| 2024-05-13 | 1518 | 三井松島ＨＤ | 126,045 | 0.96% | 3,950 | 4,685 | 3,945 | 4,685 | 1,989,300 | ▲ | 0.09% |
| 2024-05-14 | 1518 | 三井松島ＨＤ | 102,198 | 0.78% | 4,195 | 5,390 | 4,170 | 5,390 | 2,036,500 | ▼ | -0.17% |
| 2024-05-16 | 1518 | 三井松島ＨＤ | 74,798 | 0.57% | 5,690 | 6,030 | 5,300 | 5,370 | 678,000 | ▼ | -0.21% |
| 2024-05-21 | 1518 | 三井松島ＨＤ | 85,898 | 0.65% | 5,200 | 5,330 | 4,970 | 5,060 | 439,200 | ▲ | 0.08% |
| 2024-05-24 | 1518 | 三井松島ＨＤ | 99,600 | 0.76% | 4,675 | 4,695 | 4,560 | 4,560 | 299,800 | ▲ | 0.10% |
| 2024-05-29 | 1518 | 三井松島ＨＤ | 107,500 | 0.82% | 4,580 | 4,785 | 4,570 | 4,600 | 233,300 | ▲ | 0.05% |
| 2024-06-17 | 1518 | 三井松島ＨＤ | 123,300 | 0.94% | 4,750 | 4,760 | 4,660 | 4,685 | 173,100 | ▲ | 0.12% |
| 2024-06-20 | 1518 | 三井松島ＨＤ | 132,700 | 1.01% | 4,950 | 4,950 | 4,785 | 4,835 | 93,200 | ▲ | 0.07% |
| 2024-06-24 | 1518 | 三井松島ＨＤ | 127,000 | 0.97% | 4,805 | 4,915 | 4,750 | 4,865 | 139,100 | ▼ | -0.04% |
| 2024-07-02 | 1518 | 三井松島ＨＤ | 131,300 | 1.00% | 5,090 | 5,230 | 4,990 | 4,990 | 102,500 | ▲ | 0.03% |
| 2024-07-03 | 1518 | 三井松島ＨＤ | 156,200 | 1.19% | 4,945 | 5,020 | 4,815 | 4,890 | 117,600 | ▲ | 0.18% |
| 2024-07-09 | 1518 | 三井松島ＨＤ | 139,700 | 1.06% | 5,610 | 5,790 | 5,250 | 5,340 | 571,400 | ▼ | -0.12% |
| 2024-07-10 | 1518 | 三井松島ＨＤ | 123,700 | 0.94% | 5,300 | 5,520 | 5,270 | 5,510 | 158,900 | ▼ | -0.12% |
| 2024-07-17 | 1518 | 三井松島ＨＤ | 139,600 | 1.06% | 5,650 | 5,700 | 5,520 | 5,690 | 85,300 | ▲ | 0.12% |
| 2024-07-18 | 1518 | 三井松島ＨＤ | 145,300 | 1.11% | 5,600 | 5,830 | 5,580 | 5,700 | 83,800 | ▲ | 0.05% |
| 2024-07-26 | 1518 | 三井松島ＨＤ | 142,200 | 1.08% | 5,200 | 5,280 | 5,140 | 5,140 | 40,700 | ▼ | -0.03% |
| 2024-07-29 | 1518 | 三井松島ＨＤ | 146,700 | 1.12% | 5,160 | 5,330 | 5,150 | 5,310 | 38,100 | ▲ | 0.04% |
| 2024-08-05 | 1518 | 三井松島ＨＤ | 134,400 | 1.02% | 4,080 | 4,410 | 3,945 | 4,035 | 143,000 | ▼ | -0.10% |
| 2024-08-13 | 1518 | 三井松島ＨＤ | 129,700 | 0.99% | 4,825 | 4,825 | 4,500 | 4,750 | 140,900 | ▼ | -0.03% |
| 2024-08-16 | 1518 | 三井松島ＨＤ | 131,400 | 1.00% | 4,890 | 5,110 | 4,845 | 5,080 | 109,700 | ▲ | 0.01% |
| 2024-08-21 | 1518 | 三井松島ＨＤ | 145,900 | 1.11% | 4,945 | 5,050 | 4,895 | 5,050 | 71,100 | ▲ | 0.11% |
| 2024-08-22 | 1518 | 三井松島ＨＤ | 142,600 | 1.09% | 5,050 | 5,110 | 5,010 | 5,030 | 46,300 | ▼ | -0.02% |
| 2024-08-30 | 1518 | 三井松島ＨＤ | 145,500 | 1.11% | 4,710 | 4,785 | 4,690 | 4,720 | 74,400 | ▲ | 0.04% |
| 2024-09-10 | 1518 | 三井松島ＨＤ | 158,700 | 1.21% | 4,480 | 4,590 | 4,420 | 4,565 | 60,600 | ▲ | 0.09% |
| 2024-09-20 | 1518 | 三井松島ＨＤ | 151,300 | 1.15% | 4,815 | 4,815 | 4,690 | 4,720 | 79,700 | ▼ | -0.06% |
| 2024-09-26 | 1518 | 三井松島ＨＤ | 143,000 | 1.09% | 4,775 | 5,050 | 4,755 | 5,050 | 106,200 | ▼ | -0.05% |
| 2024-10-08 | 1518 | 三井松島ＨＤ | 130,400 | 0.99% | 5,080 | 5,110 | 4,950 | 5,000 | 72,300 | ▼ | -0.10% |
| 2024-10-09 | 1518 | 三井松島ＨＤ | 131,100 | 1.00% | 5,010 | 5,020 | 4,960 | 5,000 | 57,700 | ▲ | 0.01% |
| 2024-10-10 | 1518 | 三井松島ＨＤ | 130,500 | 0.99% | 5,030 | 5,040 | 4,895 | 4,955 | 60,700 | ▼ | -0.01% |
| 2024-10-15 | 1518 | 三井松島ＨＤ | 130,800 | 1.00% | 4,955 | 4,975 | 4,820 | 4,885 | 71,700 | ▲ | 0.01% |
| 2024-10-29 | 1518 | 三井松島ＨＤ | 127,400 | 0.97% | 4,370 | 4,400 | 4,320 | 4,340 | 96,400 | ▼ | -0.03% |
| 2024-10-30 | 1518 | 三井松島ＨＤ | 87,800 | 0.67% | 4,340 | 4,435 | 4,315 | 4,340 | 490,900 | ▼ | -0.29% |
| 2024-11-07 | 1518 | 三井松島ＨＤ | 73,100 | 0.55% | 4,250 | 4,325 | 4,170 | 4,240 | 132,200 | ▼ | -0.12% |
| 2024-11-08 | 1518 | 三井松島ＨＤ | 63,300 | 0.48% | 4,310 | 4,325 | 4,200 | 4,220 | 108,100 | ▼ | -0.07% |
| 2024-11-11 | 1518 | 三井松島ＨＤ | 69,200 | 0.52% | 4,105 | 4,105 | 3,805 | 3,805 | 244,700 | ▲ | 0.04% |
| 2024-11-13 | 1518 | 三井松島ＨＤ | 59,300 | 0.45% | 3,750 | 3,780 | 3,675 | 3,705 | 107,000 | ▼ | -0.07% |
| 2024-04-10 | 151A | ダイブ | 14,000 | 0.50% | 3,060 | 3,090 | 2,970 | 2,970 | 83,700 | ▲ | 0.09% |
| 2024-04-15 | 151A | ダイブ | 11,400 | 0.41% | 3,005 | 3,180 | 2,981 | 3,140 | 52,400 | ▼ | -0.09% |
| 2024-04-08 | 153A | カウリス | 36,500 | 0.59% | 3,820 | 3,930 | 3,535 | 3,615 | 1,778,300 | ▲ | 0.12% |
| 2024-04-09 | 153A | カウリス | 43,000 | 0.70% | 3,545 | 3,700 | 3,380 | 3,600 | 897,400 | ▲ | 0.10% |
| 2024-04-10 | 153A | カウリス | 61,500 | 1.01% | 3,555 | 3,775 | 3,470 | 3,525 | 1,053,500 | ▲ | 0.31% |
| 2024-04-11 | 153A | カウリス | 74,600 | 1.22% | 3,550 | 3,595 | 3,300 | 3,340 | 546,200 | ▲ | 0.20% |
| 2024-04-12 | 153A | カウリス | 70,300 | 1.15% | 3,385 | 3,525 | 3,205 | 3,410 | 562,600 | ▼ | -0.07% |
| 2024-04-15 | 153A | カウリス | 96,400 | 1.58% | 3,325 | 3,615 | 3,185 | 3,185 | 872,800 | ▲ | 0.43% |
| 2024-04-17 | 153A | カウリス | 82,600 | 1.35% | 3,100 | 3,215 | 2,880 | 3,020 | 417,300 | ▼ | -0.23% |
| 2024-04-19 | 153A | カウリス | 105,700 | 1.73% | 3,000 | 3,020 | 2,711 | 2,900 | 544,300 | ▲ | 0.37% |
| 2024-04-22 | 153A | カウリス | 67,500 | 1.10% | 2,895 | 2,961 | 2,777 | 2,860 | 330,900 | ▼ | -0.62% |
| 2024-04-23 | 153A | カウリス | 16,000 | 0.26% | 2,900 | 3,250 | 2,878 | 2,970 | 855,900 | ▼ | -0.84% |
| 2024-05-09 | 153A | カウリス | 35,900 | 0.58% | 2,612 | 2,624 | 2,337 | 2,423 | 823,900 | ▲ | 0.30% |
| 2024-05-10 | 153A | カウリス | 6,200 | 0.10% | 2,452 | 2,469 | 2,175 | 2,323 | 667,400 | ▼ | -0.48% |
| 2024-05-15 | 153A | カウリス | 39,400 | 0.64% | 2,351 | 2,381 | 2,241 | 2,270 | 189,800 | ▲ | 0.54% |
| 2024-05-16 | 153A | カウリス | 9,400 | 0.15% | 2,231 | 2,495 | 2,188 | 2,385 | 314,600 | ▼ | -0.49% |
| 2024-10-08 | 153A | カウリス | 32,400 | 0.50% | 1,611 | 1,611 | 1,471 | 1,475 | 291,400 | ▲ | 0.35% |
| 2024-10-10 | 153A | カウリス | 38,800 | 0.60% | 1,480 | 1,493 | 1,457 | 1,490 | 100,100 | ▲ | 0.09% |
| 2024-10-15 | 153A | カウリス | 35,900 | 0.56% | 1,478 | 1,539 | 1,466 | 1,481 | 92,800 | ▼ | -0.03% |
| 2024-10-17 | 153A | カウリス | 38,700 | 0.60% | 1,472 | 1,493 | 1,445 | 1,450 | 58,100 | ▲ | 0.03% |
| 2024-10-18 | 153A | カウリス | 35,800 | 0.56% | 1,450 | 1,521 | 1,450 | 1,521 | 69,000 | ▼ | -0.03% |
| 2024-10-22 | 153A | カウリス | 42,400 | 0.66% | 1,566 | 1,566 | 1,470 | 1,470 | 50,100 | ▲ | 0.09% |
| 2024-10-24 | 153A | カウリス | 45,400 | 0.71% | 1,400 | 1,410 | 1,359 | 1,395 | 63,700 | ▲ | 0.04% |
| 2024-11-01 | 153A | カウリス | 53,100 | 0.83% | 1,397 | 1,424 | 1,391 | 1,398 | 40,100 | ▲ | 0.12% |
| 2024-11-12 | 153A | カウリス | 61,300 | 0.96% | 1,577 | 1,577 | 1,526 | 1,540 | 41,300 | ▲ | 0.13% |
| 2024-11-13 | 153A | カウリス | 66,600 | 1.04% | 1,540 | 1,561 | 1,521 | 1,548 | 54,700 | ▲ | 0.08% |
| 2024-11-14 | 153A | カウリス | 60,700 | 0.95% | 1,394 | 1,619 | 1,371 | 1,501 | 151,500 | ▼ | -0.09% |
| 2024-11-15 | 153A | カウリス | 55,100 | 0.86% | 1,495 | 1,583 | 1,480 | 1,557 | 54,100 | ▼ | -0.08% |
| 2024-11-21 | 153A | カウリス | 58,200 | 0.91% | 1,745 | 1,763 | 1,723 | 1,755 | 64,300 | ▲ | 0.05% |
| 2024-11-26 | 153A | カウリス | 73,600 | 1.15% | 1,718 | 1,728 | 1,658 | 1,685 | 64,000 | ▲ | 0.23% |
| 2024-11-28 | 153A | カウリス | 77,300 | 1.21% | 1,753 | 1,809 | 1,704 | 1,749 | 86,300 | ▲ | 0.06% |
| 2024-12-03 | 153A | カウリス | 88,500 | 1.38% | 1,768 | 1,789 | 1,657 | 1,662 | 121,300 | ▲ | 0.16% |
| 2024-12-05 | 153A | カウリス | 89,500 | 1.40% | 1,616 | 1,700 | 1,605 | 1,633 | 76,100 | ▲ | 0.02% |
| 2024-12-06 | 153A | カウリス | 89,000 | 1.39% | 1,607 | 1,656 | 1,580 | 1,650 | 54,300 | ▼ | -0.01% |
| 2024-12-18 | 153A | カウリス | 81,500 | 1.27% | 1,569 | 1,594 | 1,542 | 1,551 | 29,600 | ▼ | -0.11% |
| 2024-12-19 | 153A | カウリス | 65,700 | 1.03% | 1,522 | 1,660 | 1,491 | 1,511 | 216,000 | ▼ | -0.24% |
| 2024-12-20 | 153A | カウリス | 76,300 | 1.19% | 1,454 | 1,454 | 1,273 | 1,324 | 399,600 | ▲ | 0.15% |
| 2024-12-25 | 153A | カウリス | 77,700 | 1.21% | 1,330 | 1,355 | 1,290 | 1,300 | 78,000 | ▲ | 0.02% |
| 2024-12-27 | 153A | カウリス | 73,700 | 1.15% | 1,338 | 1,389 | 1,329 | 1,358 | 83,500 | ▼ | -0.06% |
| 2025-01-20 | 153A | カウリス | 69,800 | 1.09% | 1,400 | 1,447 | 1,400 | 1,438 | 29,400 | ▼ | -0.05% |
| 2025-02-17 | 153A | カウリス | 60,800 | 0.95% | 1,370 | 1,512 | 1,365 | 1,496 | 178,100 | ▼ | -0.14% |
| 2025-02-18 | 153A | カウリス | 56,700 | 0.88% | 1,500 | 1,566 | 1,488 | 1,492 | 74,400 | ▼ | -0.06% |
| 2025-02-21 | 153A | カウリス | 57,400 | 0.90% | 1,411 | 1,426 | 1,380 | 1,382 | 49,000 | ▲ | 0.02% |
| 2025-03-04 | 153A | カウリス | 64,900 | 1.01% | 1,223 | 1,248 | 1,211 | 1,215 | 43,900 | ▲ | 0.10% |
| 2025-03-12 | 153A | カウリス | 60,400 | 0.94% | 1,128 | 1,149 | 1,104 | 1,115 | 60,500 | ▼ | -0.07% |
| 2025-03-19 | 153A | カウリス | 49,400 | 0.77% | 1,061 | 1,062 | 1,026 | 1,044 | 79,200 | ▼ | -0.09% |
| 2025-03-21 | 153A | カウリス | 44,500 | 0.69% | 1,026 | 1,048 | 1,010 | 1,045 | 59,200 | ▼ | -0.08% |
| 2025-03-24 | 153A | カウリス | 47,800 | 0.74% | 1,129 | 1,284 | 1,005 | 1,039 | 2,652,400 | ▲ | 0.05% |
| 2025-03-25 | 153A | カウリス | 35,800 | 0.56% | 1,040 | 1,083 | 1,000 | 1,002 | 351,000 | ▼ | -0.17% |
| 2025-03-26 | 153A | カウリス | 31,500 | 0.49% | 1,003 | 1,038 | 994 | 1,023 | 160,900 | ▼ | -0.07% |
| 2024-04-10 | 155A | 情報戦略テク | 55,400 | 0.55% | 684 | 748 | 678 | 733 | 733,800 | ▲ | 0.19% |
| 2024-04-11 | 155A | 情報戦略テク | 84,400 | 0.84% | 735 | 735 | 683 | 698 | 380,400 | ▲ | 0.28% |
| 2024-04-12 | 155A | 情報戦略テク | 108,100 | 1.08% | 706 | 708 | 647 | 647 | 323,400 | ▲ | 0.24% |
| 2024-04-15 | 155A | 情報戦略テク | 134,000 | 1.34% | 635 | 637 | 586 | 594 | 465,800 | ▲ | 0.26% |
| 2024-04-16 | 155A | 情報戦略テク | 142,700 | 1.43% | 587 | 608 | 558 | 558 | 333,900 | ▲ | 0.08% |
| 2024-04-17 | 155A | 情報戦略テク | 72,600 | 0.72% | 572 | 658 | 551 | 658 | 873,700 | ▼ | -0.71% |
| 2024-04-18 | 155A | 情報戦略テク | 56,000 | 0.56% | 688 | 710 | 640 | 662 | 1,884,200 | ▼ | -0.15% |
| 2024-04-19 | 155A | 情報戦略テク | 48,400 | 0.48% | 642 | 660 | 580 | 660 | 532,100 | ▼ | -0.08% |
| 2024-05-08 | 155A | 情報戦略テク | 74,900 | 0.72% | 612 | 620 | 600 | 604 | 150,500 | ▲ | 0.25% |
| 2024-05-10 | 155A | 情報戦略テク | 98,000 | 0.95% | 594 | 598 | 572 | 579 | 131,900 | ▲ | 0.23% |
| 2024-05-13 | 155A | 情報戦略テク | 89,800 | 0.87% | 579 | 603 | 570 | 598 | 83,600 | ▼ | -0.07% |
| 2024-05-15 | 155A | 情報戦略テク | 123,100 | 1.19% | 627 | 627 | 590 | 595 | 136,900 | ▲ | 0.31% |
| 2024-05-17 | 155A | 情報戦略テク | 96,500 | 0.93% | 558 | 624 | 556 | 621 | 192,100 | ▼ | -0.25% |
| 2024-05-20 | 155A | 情報戦略テク | 84,800 | 0.82% | 613 | 628 | 604 | 621 | 124,600 | ▼ | -0.11% |
| 2024-05-21 | 155A | 情報戦略テク | 81,000 | 0.78% | 616 | 634 | 606 | 606 | 65,500 | ▼ | -0.03% |
| 2024-05-23 | 155A | 情報戦略テク | 71,800 | 0.69% | 616 | 616 | 590 | 596 | 68,800 | ▼ | -0.09% |
| 2024-05-30 | 155A | 情報戦略テク | 61,500 | 0.59% | 548 | 550 | 530 | 535 | 136,100 | ▼ | -0.09% |
| 2024-06-05 | 155A | 情報戦略テク | 49,500 | 0.48% | 558 | 562 | 545 | 548 | 26,500 | ▼ | -0.10% |
| 2024-10-10 | 155A | 情報戦略テク | 52,000 | 0.50% | 580 | 585 | 556 | 557 | 118,600 | ▲ | 0.19% |
| 2024-10-22 | 155A | 情報戦略テク | 64,900 | 0.62% | 551 | 552 | 529 | 531 | 40,100 | ▲ | 0.12% |
| 2024-10-23 | 155A | 情報戦略テク | 72,400 | 0.70% | 531 | 536 | 520 | 520 | 56,600 | ▲ | 0.07% |
| 2024-10-24 | 155A | 情報戦略テク | 72,000 | 0.69% | 515 | 527 | 511 | 521 | 47,400 | ▼ | -0.01% |
| 2024-10-25 | 155A | 情報戦略テク | 73,300 | 0.70% | 520 | 520 | 498 | 501 | 105,200 | ▲ | 0.01% |
| 2024-10-29 | 155A | 情報戦略テク | 71,600 | 0.69% | 519 | 530 | 519 | 527 | 20,600 | ▼ | -0.01% |
| 2024-10-30 | 155A | 情報戦略テク | 74,100 | 0.71% | 528 | 529 | 509 | 520 | 69,700 | ▲ | 0.02% |
| 2024-11-11 | 155A | 情報戦略テク | 84,900 | 0.82% | 509 | 509 | 492 | 499 | 26,800 | ▲ | 0.10% |
| 2024-11-13 | 155A | 情報戦略テク | 103,300 | 0.99% | 503 | 512 | 497 | 508 | 77,400 | ▲ | 0.17% |
| 2024-11-14 | 155A | 情報戦略テク | 109,000 | 1.05% | 512 | 517 | 492 | 510 | 146,900 | ▲ | 0.06% |
| 2024-11-15 | 155A | 情報戦略テク | 100,400 | 0.97% | 517 | 534 | 510 | 531 | 106,700 | ▼ | -0.08% |
| 2024-11-20 | 155A | 情報戦略テク | 89,600 | 0.86% | 547 | 569 | 547 | 556 | 60,000 | ▼ | -0.10% |
| 2024-11-28 | 155A | 情報戦略テク | 80,300 | 0.77% | 553 | 566 | 553 | 557 | 53,000 | ▼ | -0.08% |
| 2024-12-09 | 155A | 情報戦略テク | 58,300 | 0.56% | 546 | 590 | 545 | 589 | 205,800 | ▼ | -0.20% |
| 2024-12-10 | 155A | 情報戦略テク | 43,700 | 0.42% | 590 | 593 | 572 | 582 | 106,500 | ▼ | -0.14% |
| 2024-04-11 | 157A | Ｇモンスター | 17,100 | 0.53% | 1,141 | 1,141 | 1,082 | 1,108 | 99,100 | ▲ | 0.16% |
| 2024-04-12 | 157A | Ｇモンスター | 23,200 | 0.72% | 1,116 | 1,123 | 1,059 | 1,060 | 86,600 | ▲ | 0.18% |
| 2024-04-15 | 157A | Ｇモンスター | 29,500 | 0.92% | 1,042 | 1,042 | 1,007 | 1,007 | 94,400 | ▲ | 0.20% |
| 2024-04-16 | 157A | Ｇモンスター | 21,400 | 0.67% | 1,001 | 1,033 | 985 | 996 | 92,200 | ▼ | -0.25% |
| 2024-04-17 | 157A | Ｇモンスター | 16,600 | 0.52% | 1,011 | 1,100 | 1,000 | 1,043 | 184,500 | ▼ | -0.15% |
| 2024-04-18 | 157A | Ｇモンスター | 15,800 | 0.49% | 1,038 | 1,062 | 1,016 | 1,043 | 56,500 | ▼ | -0.03% |
| 2024-04-15 | 160A | アズパートナ | 26,800 | 0.78% | 1,924 | 1,924 | 1,856 | 1,865 | 75,100 | ▲ | 0.32% |
| 2024-04-16 | 160A | アズパートナ | 31,400 | 0.91% | 1,840 | 1,850 | 1,740 | 1,740 | 104,300 | ▲ | 0.13% |
| 2024-04-17 | 160A | アズパートナ | 29,500 | 0.86% | 1,780 | 1,820 | 1,754 | 1,780 | 39,400 | ▼ | -0.05% |
| 2024-04-22 | 160A | アズパートナ | 26,900 | 0.78% | 1,790 | 1,890 | 1,790 | 1,890 | 24,800 | ▼ | -0.07% |
| 2024-05-01 | 160A | アズパートナ | 22,500 | 0.65% | 1,811 | 1,848 | 1,810 | 1,838 | 12,100 | ▼ | -0.13% |
| 2024-05-08 | 160A | アズパートナ | 26,700 | 0.78% | 1,999 | 2,040 | 1,975 | 1,995 | 25,200 | ▲ | 0.13% |
| 2024-05-09 | 160A | アズパートナ | 30,600 | 0.86% | 1,994 | 1,994 | 1,945 | 1,949 | 31,100 | ▲ | 0.07% |
| 2024-05-14 | 160A | アズパートナ | 49,800 | 1.40% | 2,019 | 2,031 | 1,960 | 1,998 | 58,900 | ▲ | 0.53% |
| 2024-05-15 | 160A | アズパートナ | 37,900 | 1.06% | 1,998 | 2,080 | 1,865 | 2,050 | 159,300 | ▼ | -0.33% |
| 2024-05-16 | 160A | アズパートナ | 29,900 | 0.84% | 2,079 | 2,080 | 1,965 | 2,046 | 46,000 | ▼ | -0.22% |
| 2024-05-17 | 160A | アズパートナ | 20,200 | 0.56% | 2,058 | 2,130 | 2,021 | 2,100 | 59,000 | ▼ | -0.27% |
| 2024-05-20 | 160A | アズパートナ | 9,900 | 0.27% | 2,105 | 2,188 | 2,100 | 2,181 | 64,200 | ▼ | -0.29% |
| 2025-01-30 | 166A | タスキＨＤ | 301,786 | 0.58% | 683 | 704 | 677 | 680 | 1,277,800 | ▲ | 0.08% |
| 2025-01-30 | 166A | タスキＨＤ | 301,786 | 0.58% | 683 | 704 | 677 | 680 | 1,277,800 | ▲ | 0.08% |
| 2025-02-04 | 166A | タスキＨＤ | 213,286 | 0.41% | 668 | 668 | 646 | 650 | 1,045,800 | ▼ | -0.17% |
| 2025-02-04 | 166A | タスキＨＤ | 213,286 | 0.41% | 668 | 668 | 646 | 650 | 1,045,800 | ▼ | -0.17% |
| 2024-04-11 | 168A | イタミアート | 11,100 | 0.75% | 1,722 | 1,758 | 1,627 | 1,700 | 378,000 | ▲ | 0.75% |
| 2024-04-12 | 168A | イタミアート | 16,700 | 1.13% | 1,640 | 1,661 | 1,462 | 1,462 | 293,400 | ▲ | 0.37% |
| 2024-04-15 | 168A | イタミアート | 17,900 | 1.21% | 1,450 | 1,489 | 1,410 | 1,460 | 112,000 | ▲ | 0.08% |
| 2024-04-16 | 168A | イタミアート | 25,800 | 1.75% | 1,441 | 1,441 | 1,395 | 1,414 | 64,900 | ▲ | 0.54% |
| 2024-04-23 | 168A | イタミアート | 24,500 | 1.66% | 1,350 | 1,472 | 1,346 | 1,399 | 60,900 | ▼ | -0.09% |
| 2024-05-02 | 168A | イタミアート | 29,300 | 1.99% | 1,360 | 1,360 | 1,304 | 1,307 | 23,500 | ▲ | 0.33% |
| 2024-05-08 | 168A | イタミアート | 32,300 | 2.19% | 1,298 | 1,308 | 1,261 | 1,262 | 19,800 | ▲ | 0.19% |
| 2024-05-13 | 168A | イタミアート | 28,200 | 1.91% | 1,239 | 1,318 | 1,235 | 1,299 | 20,000 | ▼ | -0.28% |
| 2024-05-15 | 168A | イタミアート | 32,200 | 2.19% | 1,330 | 1,330 | 1,260 | 1,289 | 11,500 | ▲ | 0.28% |
| 2024-05-17 | 168A | イタミアート | 29,200 | 1.98% | 1,291 | 1,340 | 1,291 | 1,339 | 12,000 | ▼ | -0.20% |
| 2024-05-20 | 168A | イタミアート | 27,600 | 1.87% | 1,338 | 1,362 | 1,327 | 1,348 | 8,600 | ▼ | -0.10% |
| 2024-05-21 | 168A | イタミアート | 25,700 | 1.74% | 1,348 | 1,392 | 1,348 | 1,377 | 9,200 | ▼ | -0.13% |
| 2024-05-23 | 168A | イタミアート | 24,500 | 1.66% | 1,355 | 1,355 | 1,299 | 1,299 | 8,300 | ▼ | -0.08% |
| 2024-05-24 | 168A | イタミアート | 22,600 | 1.53% | 1,275 | 1,303 | 1,260 | 1,303 | 7,600 | ▼ | -0.12% |
| 2024-05-28 | 168A | イタミアート | 21,800 | 1.48% | 1,313 | 1,339 | 1,312 | 1,330 | 4,900 | ▼ | -0.05% |
| 2024-06-03 | 168A | イタミアート | 19,600 | 1.33% | 1,348 | 1,380 | 1,324 | 1,380 | 12,100 | ▼ | -0.14% |
| 2024-06-04 | 168A | イタミアート | 17,600 | 1.19% | 1,370 | 1,446 | 1,370 | 1,422 | 27,800 | ▼ | -0.14% |
| 2024-06-05 | 168A | イタミアート | 15,600 | 1.06% | 1,448 | 1,448 | 1,366 | 1,412 | 14,300 | ▼ | -0.12% |
| 2024-06-14 | 168A | イタミアート | 14,500 | 0.98% | 1,288 | 1,368 | 1,288 | 1,317 | 16,300 | ▼ | -0.08% |
| 2024-06-18 | 168A | イタミアート | 12,900 | 0.87% | 1,296 | 1,364 | 1,283 | 1,344 | 36,100 | ▼ | -0.10% |
| 2024-06-20 | 168A | イタミアート | 10,300 | 0.70% | 1,350 | 1,412 | 1,348 | 1,410 | 28,300 | ▼ | -0.17% |
| 2024-06-27 | 168A | イタミアート | 9,500 | 0.64% | 1,488 | 1,540 | 1,480 | 1,500 | 20,900 | ▼ | -0.05% |
| 2024-07-01 | 168A | イタミアート | 6,500 | 0.44% | 1,497 | 1,499 | 1,438 | 1,442 | 24,400 | ▼ | -0.20% |
| 2025-03-13 | 168A | イタミアート | 7,900 | 0.53% | 1,135 | 1,135 | 1,102 | 1,102 | 21,800 | ▲ | 0.30% |
| 2025-03-14 | 168A | イタミアート | 11,300 | 0.76% | 1,101 | 1,158 | 1,097 | 1,154 | 49,300 | ▲ | 0.23% |
| 2025-03-19 | 168A | イタミアート | 11,600 | 0.78% | 1,016 | 1,020 | 1,010 | 1,011 | 14,000 | ▼ | -0.02% |
| 2025-03-21 | 168A | イタミアート | 9,900 | 0.67% | 1,019 | 1,019 | 990 | 996 | 28,000 | ▼ | -0.10% |
| 2025-04-01 | 168A | イタミアート | 10,400 | 0.70% | 1,017 | 1,017 | 999 | 1,015 | 9,500 | ▲ | 0.02% |
| 2025-04-04 | 168A | イタミアート | 9,100 | 0.61% | 949 | 949 | 879 | 907 | 32,700 | ▼ | -0.08% |
| 2025-04-07 | 168A | イタミアート | 8,600 | 0.58% | 820 | 841 | 790 | 790 | 40,600 | ▼ | -0.03% |
| 2025-04-10 | 168A | イタミアート | 7,200 | 0.48% | 923 | 923 | 893 | 897 | 6,300 | ▼ | -0.09% |
| 2024-03-05 | 1711 | ＳＤＳＨＤ | 70,000 | 0.72% | 500 | 530 | 495 | 526 | 477,400 | ▼ | -0.26% |
| 2024-03-06 | 1711 | ＳＤＳＨＤ | 101,400 | 1.04% | 511 | 513 | 485 | 497 | 416,400 | ▲ | 0.32% |
| 2024-03-07 | 1711 | ＳＤＳＨＤ | 112,800 | 1.16% | 497 | 497 | 453 | 460 | 547,400 | ▲ | 0.11% |
| 2024-03-08 | 1711 | ＳＤＳＨＤ | 105,000 | 1.08% | 466 | 475 | 431 | 433 | 463,300 | ▼ | -0.07% |
| 2024-03-11 | 1711 | ＳＤＳＨＤ | 74,000 | 0.76% | 430 | 454 | 420 | 438 | 244,700 | ▼ | -0.32% |
| 2024-03-14 | 1711 | ＳＤＳＨＤ | 66,400 | 0.68% | 415 | 437 | 415 | 437 | 114,400 | ▼ | -0.07% |
| 2024-03-15 | 1711 | ＳＤＳＨＤ | 58,000 | 0.59% | 429 | 462 | 413 | 461 | 379,400 | ▼ | -0.09% |
| 2024-03-18 | 1711 | ＳＤＳＨＤ | 61,000 | 0.63% | 453 | 468 | 440 | 441 | 201,100 | ▲ | 0.04% |
| 2024-03-19 | 1711 | ＳＤＳＨＤ | 47,400 | 0.49% | 442 | 476 | 435 | 467 | 273,300 | ▼ | -0.14% |
| 2024-04-26 | 1711 | ＳＤＳＨＤ | 50,300 | 0.51% | 564 | 598 | 552 | 584 | 742,000 | ▲ | 0.06% |
| 2024-04-30 | 1711 | ＳＤＳＨＤ | 91,400 | 0.92% | 589 | 589 | 558 | 576 | 672,400 | ▲ | 0.41% |
| 2024-05-01 | 1711 | ＳＤＳＨＤ | 127,400 | 1.29% | 563 | 565 | 537 | 542 | 358,500 | ▲ | 0.37% |
| 2024-05-02 | 1711 | ＳＤＳＨＤ | 105,500 | 1.07% | 545 | 564 | 545 | 557 | 283,100 | ▼ | -0.21% |
| 2024-05-08 | 1711 | ＳＤＳＨＤ | 120,100 | 1.22% | 538 | 549 | 528 | 544 | 247,600 | ▲ | 0.14% |
| 2024-05-09 | 1711 | ＳＤＳＨＤ | 129,800 | 1.32% | 554 | 558 | 511 | 536 | 464,500 | ▲ | 0.10% |
| 2024-05-10 | 1711 | ＳＤＳＨＤ | 113,800 | 1.15% | 527 | 550 | 527 | 543 | 151,300 | ▼ | -0.17% |
| 2024-05-13 | 1711 | ＳＤＳＨＤ | 104,400 | 1.06% | 540 | 549 | 535 | 539 | 141,000 | ▼ | -0.08% |
| 2024-05-15 | 1711 | ＳＤＳＨＤ | 136,600 | 1.38% | 538 | 541 | 521 | 533 | 175,800 | ▲ | 0.31% |
| 2024-05-16 | 1711 | ＳＤＳＨＤ | 108,500 | 1.10% | 518 | 536 | 504 | 526 | 319,200 | ▼ | -0.27% |
| 2024-05-17 | 1711 | ＳＤＳＨＤ | 91,500 | 0.93% | 529 | 550 | 516 | 518 | 257,900 | ▼ | -0.17% |
| 2024-05-20 | 1711 | ＳＤＳＨＤ | 108,700 | 1.10% | 520 | 526 | 497 | 522 | 321,300 | ▲ | 0.17% |
| 2024-05-21 | 1711 | ＳＤＳＨＤ | 77,700 | 0.79% | 513 | 532 | 491 | 523 | 469,200 | ▼ | -0.31% |
| 2024-05-22 | 1711 | ＳＤＳＨＤ | 57,800 | 0.58% | 527 | 550 | 512 | 518 | 346,800 | ▼ | -0.21% |
| 2024-05-23 | 1711 | ＳＤＳＨＤ | 59,500 | 0.60% | 518 | 520 | 505 | 506 | 123,900 | ▲ | 0.02% |
| 2024-05-24 | 1711 | ＳＤＳＨＤ | 74,600 | 0.75% | 508 | 508 | 497 | 501 | 177,700 | ▲ | 0.15% |
| 2024-05-27 | 1711 | ＳＤＳＨＤ | 102,000 | 1.03% | 496 | 496 | 447 | 458 | 512,200 | ▲ | 0.28% |
| 2024-05-28 | 1711 | ＳＤＳＨＤ | 94,100 | 0.95% | 457 | 501 | 457 | 498 | 246,900 | ▼ | -0.08% |
| 2024-05-31 | 1711 | ＳＤＳＨＤ | 104,300 | 1.06% | 450 | 450 | 419 | 424 | 622,300 | ▲ | 0.11% |
| 2024-06-03 | 1711 | ＳＤＳＨＤ | 83,300 | 0.84% | 432 | 443 | 396 | 404 | 475,000 | ▼ | -0.22% |
| 2024-06-05 | 1711 | ＳＤＳＨＤ | 159,200 | 1.61% | 414 | 434 | 403 | 404 | 575,800 | ▲ | 0.77% |
| 2024-06-06 | 1711 | ＳＤＳＨＤ | 147,300 | 1.49% | 410 | 413 | 397 | 399 | 145,500 | ▼ | -0.12% |
| 2024-06-12 | 1711 | ＳＤＳＨＤ | 150,400 | 1.52% | 436 | 438 | 410 | 413 | 216,600 | ▲ | 0.03% |
| 2024-06-17 | 1711 | ＳＤＳＨＤ | 144,200 | 1.46% | 395 | 399 | 388 | 396 | 191,300 | ▼ | -0.06% |
| 2024-06-20 | 1711 | ＳＤＳＨＤ | 132,700 | 1.34% | 396 | 400 | 383 | 386 | 184,900 | ▼ | -0.11% |
| 2024-06-21 | 1711 | ＳＤＳＨＤ | 125,600 | 1.27% | 391 | 399 | 388 | 395 | 100,000 | ▼ | -0.07% |
| 2024-07-02 | 1711 | ＳＤＳＨＤ | 111,700 | 1.13% | 380 | 385 | 368 | 369 | 175,700 | ▼ | -0.14% |
| 2024-07-03 | 1711 | ＳＤＳＨＤ | 100,100 | 1.01% | 375 | 389 | 373 | 389 | 146,400 | ▼ | -0.11% |
| 2024-07-11 | 1711 | ＳＤＳＨＤ | 90,300 | 0.91% | 386 | 386 | 375 | 381 | 72,000 | ▼ | -0.09% |
| 2024-07-12 | 1711 | ＳＤＳＨＤ | 78,400 | 0.79% | 377 | 395 | 377 | 386 | 62,900 | ▼ | -0.12% |
| 2024-07-17 | 1711 | ＳＤＳＨＤ | 67,600 | 0.68% | 391 | 403 | 387 | 400 | 90,400 | ▼ | -0.10% |
| 2024-07-18 | 1711 | ＳＤＳＨＤ | 85,300 | 0.86% | 400 | 412 | 388 | 391 | 328,100 | ▲ | 0.17% |
| 2024-07-19 | 1711 | ＳＤＳＨＤ | 93,500 | 0.95% | 390 | 395 | 383 | 383 | 78,900 | ▲ | 0.08% |
| 2024-07-24 | 1711 | ＳＤＳＨＤ | 74,000 | 0.75% | 380 | 380 | 363 | 368 | 116,900 | ▼ | -0.19% |
| 2024-07-25 | 1711 | ＳＤＳＨＤ | 67,700 | 0.68% | 361 | 368 | 358 | 366 | 68,100 | ▼ | -0.06% |
| 2024-07-26 | 1711 | ＳＤＳＨＤ | 57,200 | 0.58% | 370 | 375 | 366 | 366 | 49,000 | ▼ | -0.10% |
| 2024-07-29 | 1711 | ＳＤＳＨＤ | 35,300 | 0.35% | 367 | 375 | 365 | 371 | 80,700 | ▼ | -0.23% |
| 2025-01-06 | 1711 | ＳＤＳＨＤ | 69,200 | 0.70% | 345 | 390 | 343 | 352 | 429,800 | ▲ | 0.27% |
| 2025-01-07 | 1711 | ＳＤＳＨＤ | 88,300 | 0.87% | 355 | 389 | 354 | 389 | 394,200 | ▲ | 0.17% |
| 2025-01-08 | 1711 | ＳＤＳＨＤ | 127,300 | 1.26% | 387 | 387 | 346 | 370 | 397,400 | ▲ | 0.39% |
| 2025-01-09 | 1711 | ＳＤＳＨＤ | 114,300 | 1.13% | 368 | 368 | 329 | 338 | 229,800 | ▼ | -0.13% |
| 2025-01-14 | 1711 | ＳＤＳＨＤ | 106,700 | 1.06% | 367 | 368 | 349 | 358 | 142,100 | ▼ | -0.06% |
| 2025-01-15 | 1711 | ＳＤＳＨＤ | 113,800 | 1.13% | 358 | 360 | 342 | 358 | 83,100 | ▲ | 0.06% |
| 2025-01-16 | 1711 | ＳＤＳＨＤ | 84,800 | 0.84% | 356 | 379 | 345 | 349 | 185,600 | ▼ | -0.28% |
| 2025-01-17 | 1711 | ＳＤＳＨＤ | 75,000 | 0.74% | 346 | 365 | 346 | 364 | 95,500 | ▼ | -0.09% |
| 2025-01-20 | 1711 | ＳＤＳＨＤ | 80,600 | 0.80% | 360 | 370 | 351 | 357 | 180,700 | ▲ | 0.06% |
| 2025-01-22 | 1711 | ＳＤＳＨＤ | 68,700 | 0.68% | 334 | 343 | 323 | 343 | 115,800 | ▼ | -0.12% |
| 2025-01-27 | 1711 | ＳＤＳＨＤ | 56,600 | 0.56% | 350 | 350 | 336 | 338 | 67,900 | ▼ | -0.12% |
| 2025-01-28 | 1711 | ＳＤＳＨＤ | 62,600 | 0.62% | 334 | 337 | 328 | 335 | 89,800 | ▲ | 0.05% |
| 2025-01-29 | 1711 | ＳＤＳＨＤ | 59,000 | 0.58% | 346 | 348 | 324 | 331 | 175,400 | ▼ | -0.04% |
| 2025-01-30 | 1711 | ＳＤＳＨＤ | 60,900 | 0.60% | 338 | 338 | 330 | 332 | 47,400 | ▲ | 0.02% |
| 2025-01-30 | 1711 | ＳＤＳＨＤ | 60,900 | 0.60% | 338 | 338 | 330 | 332 | 47,400 | ▲ | 0.02% |
| 2025-01-31 | 1711 | ＳＤＳＨＤ | 57,600 | 0.57% | 338 | 338 | 329 | 336 | 56,500 | ▼ | -0.03% |
| 2025-01-31 | 1711 | ＳＤＳＨＤ | 57,600 | 0.57% | 338 | 338 | 329 | 336 | 56,500 | ▼ | -0.03% |
| 2025-02-04 | 1711 | ＳＤＳＨＤ | 64,100 | 0.63% | 329 | 337 | 326 | 329 | 103,700 | ▲ | 0.06% |
| 2025-02-04 | 1711 | ＳＤＳＨＤ | 64,100 | 0.63% | 329 | 337 | 326 | 329 | 103,700 | ▲ | 0.06% |
| 2025-02-07 | 1711 | ＳＤＳＨＤ | 56,000 | 0.55% | 329 | 329 | 306 | 310 | 156,400 | ▼ | -0.07% |
| 2025-02-07 | 1711 | ＳＤＳＨＤ | 56,000 | 0.55% | 329 | 329 | 306 | 310 | 156,400 | ▼ | -0.07% |
| 2025-02-10 | 1711 | ＳＤＳＨＤ | 49,100 | 0.48% | 313 | 323 | 313 | 319 | 75,400 | ▼ | -0.07% |
| 2025-02-10 | 1711 | ＳＤＳＨＤ | 49,100 | 0.48% | 313 | 323 | 313 | 319 | 75,400 | ▼ | -0.07% |
| 2025-04-02 | 1711 | ＳＤＳＨＤ | 84,500 | 0.82% | 260 | 260 | 247 | 247 | 91,900 | ▲ | 0.49% |
| 2025-04-03 | 1711 | ＳＤＳＨＤ | 94,400 | 0.92% | 239 | 247 | 238 | 241 | 119,000 | ▲ | 0.10% |
| 2025-04-04 | 1711 | ＳＤＳＨＤ | 29,200 | 0.28% | 233 | 236 | 211 | 214 | 257,800 | ▼ | -0.64% |
| 2025-04-16 | 1711 | ＳＤＳＨＤ | 154,400 | 1.50% | 225 | 286 | 220 | 262 | 1,888,400 | ▲ | 1.36% |
| 2024-04-05 | 1712 | ダイセキＳ | 111,220 | 0.66% | 940 | 969 | 919 | 922 | 1,264,400 | ▲ | 0.36% |
| 2024-04-08 | 1712 | ダイセキＳ | 126,220 | 0.75% | 923 | 936 | 915 | 921 | 488,600 | ▲ | 0.08% |
| 2024-04-09 | 1712 | ダイセキＳ | 103,920 | 0.61% | 933 | 979 | 926 | 970 | 407,700 | ▼ | -0.14% |
| 2024-04-11 | 1712 | ダイセキＳ | 94,320 | 0.56% | 976 | 1,007 | 970 | 980 | 187,500 | ▼ | -0.04% |
| 2024-05-02 | 1712 | ダイセキＳ | 77,720 | 0.46% | 894 | 924 | 891 | 918 | 199,900 | ▼ | -0.10% |
| 2024-05-16 | 1730 | 麻生フオーム | 25,000 | 0.73% | 616 | 709 | 608 | 632 | 1,077,200 | ▲ | 0.43% |
| 2024-05-17 | 1730 | 麻生フオーム | 30,200 | 0.88% | 642 | 699 | 618 | 641 | 673,500 | ▲ | 0.15% |
| 2024-05-20 | 1730 | 麻生フオーム | 35,700 | 1.04% | 659 | 741 | 650 | 741 | 883,100 | ▲ | 0.16% |
| 2024-05-21 | 1730 | 麻生フオーム | 47,800 | 1.39% | 861 | 890 | 687 | 704 | 1,341,900 | ▲ | 0.34% |
| 2024-05-23 | 1730 | 麻生フオーム | 43,900 | 1.28% | 647 | 652 | 627 | 639 | 84,700 | ▼ | -0.10% |
| 2024-05-24 | 1730 | 麻生フオーム | 45,100 | 1.31% | 629 | 711 | 621 | 711 | 111,900 | ▲ | 0.03% |
| 2024-05-27 | 1730 | 麻生フオーム | 55,000 | 1.60% | 666 | 690 | 641 | 653 | 162,200 | ▲ | 0.29% |
| 2024-05-28 | 1730 | 麻生フオーム | 54,500 | 1.59% | 641 | 688 | 638 | 657 | 102,000 | ▼ | -0.01% |
| 2024-05-29 | 1730 | 麻生フオーム | 50,100 | 1.46% | 657 | 666 | 625 | 625 | 59,700 | ▼ | -0.13% |
| 2024-05-30 | 1730 | 麻生フオーム | 47,200 | 1.38% | 625 | 642 | 618 | 625 | 27,200 | ▼ | -0.08% |
| 2024-06-03 | 1730 | 麻生フオーム | 49,000 | 1.43% | 641 | 648 | 630 | 634 | 23,500 | ▲ | 0.05% |
| 2024-06-04 | 1730 | 麻生フオーム | 42,600 | 1.24% | 634 | 653 | 634 | 653 | 34,200 | ▼ | -0.18% |
| 2024-06-05 | 1730 | 麻生フオーム | 40,400 | 1.18% | 645 | 658 | 639 | 645 | 25,900 | ▼ | -0.06% |
| 2024-06-07 | 1730 | 麻生フオーム | 34,300 | 1.00% | 630 | 642 | 623 | 639 | 22,800 | ▼ | -0.17% |
| 2024-06-10 | 1730 | 麻生フオーム | 29,100 | 0.85% | 640 | 674 | 640 | 662 | 25,000 | ▼ | -0.15% |
| 2024-06-12 | 1730 | 麻生フオーム | 26,900 | 0.78% | 653 | 656 | 634 | 645 | 13,600 | ▼ | -0.06% |
| 2024-06-18 | 1730 | 麻生フオーム | 22,800 | 0.66% | 642 | 674 | 642 | 661 | 24,000 | ▼ | -0.12% |
| 2024-06-27 | 1730 | 麻生フオーム | 18,100 | 0.52% | 638 | 657 | 638 | 651 | 33,200 | ▼ | -0.14% |
| 2024-07-01 | 1730 | 麻生フオーム | 15,600 | 0.45% | 645 | 655 | 645 | 646 | 17,200 | ▼ | -0.07% |
| 2024-07-05 | 1730 | 麻生フオーム | 17,700 | 0.51% | 637 | 641 | 632 | 632 | 18,000 | ▲ | 0.06% |
| 2024-07-12 | 1730 | 麻生フオーム | 17,000 | 0.49% | 622 | 630 | 620 | 620 | 11,500 | ▼ | -0.02% |
| 2024-08-30 | 1730 | 麻生フオーム | 14,000 | 0.40% | 648 | 648 | 597 | 602 | 135,400 | ▼ | -0.25% |
| 2024-09-03 | 1730 | 麻生フオーム | 17,200 | 0.50% | 603 | 605 | 595 | 597 | 21,300 | ▲ | 0.09% |
| 2024-09-05 | 1730 | 麻生フオーム | 21,500 | 0.62% | 581 | 596 | 577 | 580 | 15,000 | ▲ | 0.12% |
| 2024-09-10 | 1730 | 麻生フオーム | 20,200 | 0.59% | 570 | 570 | 555 | 562 | 9,500 | ▼ | -0.03% |
| 2024-09-19 | 1730 | 麻生フオーム | 16,100 | 0.47% | 559 | 559 | 540 | 550 | 8,300 | ▼ | -0.12% |
| 2024-10-23 | 1730 | 麻生フオーム | 17,400 | 0.50% | 543 | 638 | 543 | 582 | 415,800 | ▲ | 0.13% |
| 2024-10-24 | 1730 | 麻生フオーム | 16,300 | 0.47% | 564 | 617 | 548 | 555 | 158,200 | ▼ | -0.03% |
| 2024-05-14 | 173A | ハンモック | 27,400 | 0.62% | 1,692 | 1,696 | 1,587 | 1,587 | 64,000 | ▲ | 0.27% |
| 2024-05-15 | 173A | ハンモック | 50,600 | 1.16% | 1,580 | 1,580 | 1,505 | 1,515 | 70,100 | ▲ | 0.53% |
| 2024-05-17 | 173A | ハンモック | 39,600 | 0.90% | 1,330 | 1,401 | 1,330 | 1,380 | 46,900 | ▼ | -0.25% |
| 2024-05-20 | 173A | ハンモック | 32,500 | 0.74% | 1,379 | 1,383 | 1,350 | 1,363 | 32,700 | ▼ | -0.16% |
| 2024-05-21 | 173A | ハンモック | 24,500 | 0.56% | 1,345 | 1,429 | 1,345 | 1,400 | 39,000 | ▼ | -0.17% |
| 2024-05-24 | 173A | ハンモック | 19,500 | 0.44% | 1,390 | 1,420 | 1,374 | 1,400 | 12,200 | ▼ | -0.12% |
| 2025-01-28 | 1757 | 創建エース | 1,633,400 | 0.54% | 20 | 21 | 19 | 20 | 1,097,200 | ▲ | 0.09% |
| 2025-02-28 | 1757 | 創建エース | 1,460,000 | 0.49% | 19 | 20 | 18 | 19 | 5,050,000 | ▼ | -0.05% |
| 2024-05-02 | 175A | ウィルスマ | 9,000 | 0.62% | 1,541 | 1,541 | 1,486 | 1,492 | 49,100 | ▲ | 0.62% |
| 2024-05-07 | 175A | ウィルスマ | 12,900 | 0.89% | 1,530 | 1,530 | 1,410 | 1,418 | 36,600 | ▲ | 0.27% |
| 2024-05-08 | 175A | ウィルスマ | 8,800 | 0.60% | 1,415 | 1,465 | 1,411 | 1,465 | 19,600 | ▼ | -0.29% |
| 2024-05-09 | 175A | ウィルスマ | 13,900 | 0.96% | 1,457 | 1,457 | 1,365 | 1,373 | 49,600 | ▲ | 0.36% |
| 2024-05-10 | 175A | ウィルスマ | 16,200 | 1.12% | 1,380 | 1,380 | 1,320 | 1,320 | 40,200 | ▲ | 0.16% |
| 2024-05-13 | 175A | ウィルスマ | 13,600 | 0.94% | 1,310 | 1,328 | 1,291 | 1,308 | 22,000 | ▼ | -0.18% |
| 2024-05-14 | 175A | ウィルスマ | 10,400 | 0.72% | 1,309 | 1,360 | 1,309 | 1,346 | 11,000 | ▼ | -0.21% |
| 2024-05-15 | 175A | ウィルスマ | 8,700 | 0.60% | 1,346 | 1,355 | 1,323 | 1,323 | 10,600 | ▼ | -0.12% |
| 2024-05-16 | 175A | ウィルスマ | 7,300 | 0.50% | 1,321 | 1,347 | 1,297 | 1,320 | 20,400 | ▼ | -0.09% |
| 2024-05-20 | 175A | ウィルスマ | 6,900 | 0.47% | 1,330 | 1,366 | 1,330 | 1,360 | 8,500 | ▼ | -0.03% |
| 2024-05-14 | 176A | レジル | 92,500 | 0.50% | 1,053 | 1,061 | 1,026 | 1,026 | 133,300 | ▲ | 0.04% |
| 2024-05-16 | 176A | レジル | 115,900 | 0.63% | 1,069 | 1,139 | 1,022 | 1,124 | 633,500 | ▲ | 0.13% |
| 2024-05-20 | 176A | レジル | 141,700 | 0.77% | 1,081 | 1,112 | 1,064 | 1,082 | 293,000 | ▲ | 0.14% |
| 2024-05-21 | 176A | レジル | 107,900 | 0.58% | 1,080 | 1,207 | 1,080 | 1,178 | 446,400 | ▼ | -0.19% |
| 2024-05-22 | 176A | レジル | 3,700 | 0.02% | 1,172 | 1,320 | 1,130 | 1,160 | 1,671,100 | ▼ | -0.55% |
| 2024-05-09 | 177A | コージンＢ | 27,300 | 0.54% | 1,625 | 1,677 | 1,616 | 1,650 | 50,100 | ▲ | 0.20% |
| 2024-05-10 | 177A | コージンＢ | 31,500 | 0.62% | 1,650 | 1,650 | 1,617 | 1,638 | 54,500 | ▲ | 0.07% |
| 2024-05-14 | 177A | コージンＢ | 35,700 | 0.71% | 1,705 | 1,705 | 1,625 | 1,633 | 38,100 | ▲ | 0.08% |
| 2024-05-16 | 177A | コージンＢ | 40,600 | 0.80% | 1,686 | 1,686 | 1,536 | 1,536 | 120,500 | ▲ | 0.09% |
| 2024-05-17 | 177A | コージンＢ | 39,800 | 0.79% | 1,511 | 1,526 | 1,466 | 1,526 | 81,600 | ▼ | -0.01% |
| 2024-05-20 | 177A | コージンＢ | 34,400 | 0.68% | 1,540 | 1,663 | 1,523 | 1,641 | 47,600 | ▼ | -0.10% |
| 2024-05-21 | 177A | コージンＢ | 35,500 | 0.70% | 1,632 | 1,680 | 1,601 | 1,675 | 32,400 | ▲ | 0.01% |
| 2024-05-24 | 177A | コージンＢ | 44,500 | 0.88% | 1,670 | 1,699 | 1,625 | 1,673 | 35,900 | ▲ | 0.18% |
| 2024-05-27 | 177A | コージンＢ | 51,100 | 1.01% | 1,740 | 1,740 | 1,683 | 1,715 | 27,400 | ▲ | 0.13% |
| 2024-05-28 | 177A | コージンＢ | 62,100 | 1.21% | 1,715 | 1,922 | 1,715 | 1,836 | 218,100 | ▲ | 0.19% |
| 2024-05-29 | 177A | コージンＢ | 73,500 | 1.43% | 1,900 | 1,909 | 1,801 | 1,820 | 98,000 | ▲ | 0.21% |
| 2024-05-30 | 177A | コージンＢ | 80,900 | 1.58% | 1,800 | 1,809 | 1,655 | 1,704 | 86,800 | ▲ | 0.15% |
| 2024-06-03 | 177A | コージンＢ | 84,000 | 1.64% | 1,780 | 1,781 | 1,695 | 1,710 | 35,600 | ▲ | 0.05% |
| 2024-06-05 | 177A | コージンＢ | 80,600 | 1.57% | 1,760 | 1,760 | 1,707 | 1,711 | 16,100 | ▼ | -0.06% |
| 2024-06-06 | 177A | コージンＢ | 82,500 | 1.61% | 1,744 | 1,744 | 1,650 | 1,662 | 27,200 | ▲ | 0.04% |
| 2024-06-10 | 177A | コージンＢ | 80,000 | 1.56% | 1,666 | 1,705 | 1,651 | 1,703 | 13,100 | ▼ | -0.05% |
| 2024-06-12 | 177A | コージンＢ | 68,900 | 1.34% | 1,677 | 1,760 | 1,676 | 1,704 | 37,900 | ▼ | -0.21% |
| 2024-06-20 | 177A | コージンＢ | 56,800 | 1.11% | 1,730 | 1,950 | 1,730 | 1,890 | 171,100 | ▼ | -0.23% |
| 2024-06-25 | 177A | コージンＢ | 30,700 | 0.60% | 1,880 | 2,080 | 1,879 | 2,059 | 246,400 | ▼ | -0.51% |
| 2024-06-26 | 177A | コージンＢ | 28,300 | 0.55% | 2,059 | 2,200 | 1,980 | 2,079 | 234,900 | ▼ | -0.04% |
| 2024-06-27 | 177A | コージンＢ | 22,300 | 0.43% | 2,039 | 2,220 | 1,994 | 2,039 | 219,700 | ▼ | -0.12% |
| 2024-07-16 | 177A | コージンＢ | 40,600 | 0.79% | 2,011 | 2,491 | 1,987 | 2,311 | 1,380,900 | ▲ | 0.51% |
| 2024-07-17 | 177A | コージンＢ | 56,700 | 1.10% | 2,475 | 2,811 | 2,322 | 2,811 | 2,041,400 | ▲ | 0.31% |
| 2024-07-18 | 177A | コージンＢ | 50,500 | 0.98% | 2,861 | 3,065 | 2,525 | 2,650 | 3,666,300 | ▼ | -0.12% |
| 2024-07-19 | 177A | コージンＢ | 53,700 | 1.05% | 2,700 | 2,851 | 2,328 | 2,450 | 1,642,700 | ▲ | 0.07% |
| 2024-07-23 | 177A | コージンＢ | 45,400 | 0.88% | 2,349 | 2,500 | 2,236 | 2,304 | 403,100 | ▼ | -0.17% |
| 2024-07-24 | 177A | コージンＢ | 37,500 | 0.73% | 2,269 | 2,330 | 2,126 | 2,175 | 327,500 | ▼ | -0.15% |
| 2024-07-25 | 177A | コージンＢ | 33,300 | 0.65% | 2,188 | 2,249 | 2,100 | 2,130 | 162,500 | ▼ | -0.07% |
| 2024-08-01 | 177A | コージンＢ | 26,200 | 0.51% | 1,958 | 1,965 | 1,785 | 1,803 | 180,300 | ▼ | -0.14% |
| 2024-08-02 | 177A | コージンＢ | 21,800 | 0.42% | 1,683 | 1,718 | 1,636 | 1,660 | 161,900 | ▼ | -0.09% |
| 2024-10-02 | 177A | コージンＢ | 28,200 | 0.55% | 1,845 | 1,845 | 1,793 | 1,800 | 15,100 | ▲ | 0.15% |
| 2024-10-07 | 177A | コージンＢ | 32,400 | 0.63% | 1,800 | 1,800 | 1,755 | 1,795 | 25,200 | ▲ | 0.07% |
| 2024-10-10 | 177A | コージンＢ | 36,200 | 0.70% | 1,790 | 1,821 | 1,775 | 1,800 | 13,100 | ▲ | 0.06% |
| 2024-10-11 | 177A | コージンＢ | 35,200 | 0.68% | 1,800 | 1,821 | 1,787 | 1,800 | 15,300 | ▼ | -0.01% |
| 2024-10-15 | 177A | コージンＢ | 37,100 | 0.72% | 1,826 | 1,826 | 1,770 | 1,800 | 20,000 | ▲ | 0.03% |
| 2024-10-24 | 177A | コージンＢ | 41,400 | 0.80% | 1,781 | 1,782 | 1,721 | 1,740 | 24,700 | ▲ | 0.08% |
| 2024-10-25 | 177A | コージンＢ | 46,700 | 0.91% | 1,774 | 1,774 | 1,670 | 1,689 | 35,000 | ▲ | 0.10% |
| 2024-11-06 | 177A | コージンＢ | 53,700 | 1.05% | 1,760 | 1,806 | 1,750 | 1,773 | 14,700 | ▲ | 0.14% |
| 2024-11-08 | 177A | コージンＢ | 56,600 | 1.10% | 1,811 | 1,872 | 1,807 | 1,850 | 15,000 | ▲ | 0.05% |
| 2024-11-14 | 177A | コージンＢ | 62,100 | 1.21% | 1,888 | 1,897 | 1,821 | 1,858 | 14,700 | ▲ | 0.10% |
| 2024-11-19 | 177A | コージンＢ | 67,100 | 1.31% | 1,780 | 1,780 | 1,740 | 1,778 | 8,900 | ▲ | 0.10% |
| 2025-01-08 | 177A | コージンＢ | 65,900 | 1.28% | 1,653 | 1,656 | 1,626 | 1,629 | 7,500 | ▼ | -0.03% |
| 2025-01-14 | 177A | コージンＢ | 60,800 | 1.18% | 1,613 | 1,633 | 1,571 | 1,593 | 18,600 | ▼ | -0.10% |
| 2025-02-20 | 177A | コージンＢ | 55,800 | 1.09% | 1,748 | 1,769 | 1,722 | 1,750 | 3,900 | ▼ | -0.08% |
| 2025-03-10 | 177A | コージンＢ | 51,000 | 0.99% | 1,673 | 1,722 | 1,637 | 1,721 | 7,200 | ▼ | -0.10% |
| 2025-03-11 | 177A | コージンＢ | 51,200 | 1.00% | 1,691 | 1,731 | 1,680 | 1,699 | 2,300 | ▲ | 0.01% |
| 2025-03-14 | 177A | コージンＢ | 50,800 | 0.99% | 1,693 | 1,744 | 1,671 | 1,726 | 6,500 | ▼ | -0.01% |
| 2024-07-24 | 1844 | 大盛工業 | 125,000 | 0.66% | 280 | 280 | 270 | 270 | 374,400 | ▲ | 0.54% |
| 2024-07-25 | 1844 | 大盛工業 | 150,200 | 0.80% | 269 | 269 | 264 | 264 | 311,100 | ▲ | 0.14% |
| 2024-07-29 | 1844 | 大盛工業 | 143,100 | 0.76% | 265 | 269 | 265 | 266 | 307,300 | ▼ | -0.04% |
| 2024-07-31 | 1844 | 大盛工業 | 187,800 | 1.00% | 235 | 236 | 227 | 232 | 534,200 | ▲ | 0.24% |
| 2024-08-01 | 1844 | 大盛工業 | 162,100 | 0.86% | 234 | 235 | 226 | 227 | 472,700 | ▼ | -0.14% |
| 2024-08-02 | 1844 | 大盛工業 | 54,100 | 0.28% | 220 | 224 | 216 | 219 | 595,200 | ▼ | -0.57% |
| 2024-05-30 | 184A | 学びエイド | 22,000 | 0.97% | 1,066 | 1,215 | 1,048 | 1,130 | 2,488,000 | ▲ | 0.97% |
| 2024-05-31 | 184A | 学びエイド | 27,500 | 1.22% | 1,160 | 1,215 | 1,095 | 1,095 | 1,137,000 | ▲ | 0.25% |
| 2024-06-03 | 184A | 学びエイド | 30,000 | 1.33% | 1,125 | 1,125 | 1,020 | 1,020 | 236,200 | ▲ | 0.11% |
| 2024-06-04 | 184A | 学びエイド | 40,600 | 1.80% | 1,005 | 1,010 | 952 | 969 | 232,200 | ▲ | 0.47% |
| 2024-06-06 | 184A | 学びエイド | 62,700 | 2.78% | 961 | 970 | 880 | 880 | 193,300 | ▲ | 0.97% |
| 2024-06-07 | 184A | 学びエイド | 88,500 | 3.93% | 865 | 877 | 816 | 820 | 169,000 | ▲ | 1.15% |
| 2024-06-10 | 184A | 学びエイド | 83,100 | 3.69% | 818 | 848 | 818 | 837 | 67,200 | ▼ | -0.24% |
| 2024-06-12 | 184A | 学びエイド | 86,100 | 3.82% | 847 | 866 | 845 | 860 | 44,600 | ▲ | 0.12% |
| 2024-06-13 | 184A | 学びエイド | 95,200 | 4.23% | 867 | 867 | 821 | 822 | 55,800 | ▲ | 0.41% |
| 2024-06-14 | 184A | 学びエイド | 92,700 | 4.12% | 820 | 840 | 820 | 837 | 19,600 | ▼ | -0.11% |
| 2024-06-17 | 184A | 学びエイド | 99,500 | 4.42% | 957 | 984 | 884 | 884 | 513,400 | ▲ | 0.29% |
| 2024-06-18 | 184A | 学びエイド | 103,600 | 4.60% | 891 | 932 | 856 | 916 | 180,200 | ▲ | 0.17% |
| 2024-06-19 | 184A | 学びエイド | 114,700 | 5.10% | 904 | 1,066 | 864 | 1,066 | 700,600 | ▲ | 0.50% |
| 2024-06-20 | 184A | 学びエイド | 122,000 | 5.42% | 1,106 | 1,140 | 954 | 965 | 1,692,900 | ▲ | 0.32% |
| 2024-06-21 | 184A | 学びエイド | 121,300 | 5.39% | 980 | 1,115 | 976 | 1,017 | 1,891,300 | ▼ | -0.03% |
| 2024-06-24 | 184A | 学びエイド | 119,000 | 5.29% | 1,098 | 1,317 | 1,063 | 1,277 | 5,963,700 | ▼ | -0.09% |
| 2024-06-25 | 184A | 学びエイド | 119,200 | 5.30% | 1,217 | 1,239 | 1,130 | 1,149 | 1,458,400 | ▲ | 0.00% |
| 2024-07-03 | 184A | 学びエイド | 118,900 | 5.28% | 984 | 984 | 941 | 941 | 79,100 | ▼ | -0.01% |
| 2024-07-04 | 184A | 学びエイド | 113,300 | 5.03% | 937 | 937 | 898 | 903 | 133,300 | ▼ | -0.25% |
| 2024-07-04 | 184A | 学びエイド | 113,300 | 5.03% | 937 | 937 | 898 | 903 | 133,300 | ▼ | -0.25% |
| 2024-07-05 | 184A | 学びエイド | 108,400 | 4.82% | 895 | 919 | 876 | 891 | 111,800 | ▼ | -0.20% |
| 2024-07-12 | 184A | 学びエイド | 93,900 | 4.17% | 866 | 920 | 866 | 906 | 95,500 | ▼ | -0.65% |
| 2024-07-24 | 184A | 学びエイド | 89,700 | 3.99% | 880 | 902 | 839 | 839 | 75,900 | ▼ | -0.17% |
| 2024-07-25 | 184A | 学びエイド | 77,000 | 3.42% | 820 | 845 | 810 | 830 | 63,800 | ▼ | -0.57% |
| 2024-07-26 | 184A | 学びエイド | 72,100 | 3.20% | 835 | 841 | 815 | 815 | 31,600 | ▼ | -0.21% |
| 2024-07-29 | 184A | 学びエイド | 62,900 | 2.79% | 825 | 837 | 810 | 823 | 49,100 | ▼ | -0.41% |
| 2024-07-30 | 184A | 学びエイド | 48,900 | 2.17% | 830 | 933 | 812 | 848 | 211,400 | ▼ | -0.62% |
| 2024-08-05 | 184A | 学びエイド | 46,700 | 2.07% | 688 | 690 | 593 | 593 | 182,100 | ▼ | -0.10% |
| 2024-08-07 | 184A | 学びエイド | 41,800 | 1.85% | 635 | 679 | 635 | 654 | 38,500 | ▼ | -0.21% |
| 2024-08-08 | 184A | 学びエイド | 37,100 | 1.65% | 654 | 720 | 639 | 720 | 57,200 | ▼ | -0.20% |
| 2024-08-09 | 184A | 学びエイド | 33,900 | 1.50% | 720 | 720 | 687 | 714 | 32,500 | ▼ | -0.14% |
| 2024-08-13 | 184A | 学びエイド | 31,800 | 1.41% | 728 | 731 | 695 | 716 | 24,000 | ▼ | -0.09% |
| 2024-08-14 | 184A | 学びエイド | 31,000 | 1.37% | 717 | 734 | 705 | 718 | 11,000 | ▼ | -0.03% |
| 2024-08-16 | 184A | 学びエイド | 29,200 | 1.29% | 749 | 794 | 745 | 783 | 31,200 | ▼ | -0.08% |
| 2024-08-22 | 184A | 学びエイド | 26,600 | 1.18% | 810 | 840 | 793 | 800 | 21,400 | ▼ | -0.11% |
| 2024-08-29 | 184A | 学びエイド | 21,900 | 0.97% | 815 | 821 | 791 | 808 | 8,700 | ▼ | -0.06% |
| 2024-09-06 | 184A | 学びエイド | 18,700 | 0.83% | 795 | 838 | 727 | 741 | 90,600 | ▼ | -0.14% |
| 2024-09-20 | 184A | 学びエイド | 17,600 | 0.78% | 703 | 720 | 695 | 710 | 19,900 | ▼ | -0.04% |
| 2024-10-08 | 184A | 学びエイド | 15,600 | 0.69% | 719 | 721 | 695 | 695 | 23,100 | ▼ | -0.09% |
| 2024-10-24 | 184A | 学びエイド | 17,400 | 0.77% | 571 | 573 | 559 | 559 | 17,300 | ▲ | 0.08% |
| 2024-10-30 | 184A | 学びエイド | 18,200 | 0.80% | 582 | 588 | 561 | 584 | 68,200 | ▲ | 0.03% |
| 2024-11-05 | 184A | 学びエイド | 17,800 | 0.79% | 563 | 573 | 555 | 563 | 25,700 | ▼ | -0.01% |
| 2024-11-07 | 184A | 学びエイド | 15,300 | 0.68% | 560 | 569 | 550 | 567 | 8,100 | ▼ | -0.10% |
| 2024-11-15 | 184A | 学びエイド | 13,300 | 0.59% | 545 | 558 | 543 | 558 | 9,700 | ▼ | -0.09% |
| 2024-11-21 | 184A | 学びエイド | 10,900 | 0.48% | 551 | 551 | 527 | 549 | 8,400 | ▼ | -0.10% |
| 2024-12-17 | 184A | 学びエイド | 13,300 | 0.59% | 506 | 509 | 491 | 499 | 33,400 | ▲ | 0.10% |
| 2024-12-25 | 184A | 学びエイド | 10,700 | 0.47% | 446 | 488 | 441 | 488 | 35,500 | ▼ | -0.12% |
| 2024-03-28 | 1852 | 浅沼組 | 98,367 | 0.60% | 4,120 | 4,135 | 3,905 | 3,980 | 958,600 | ▲ | 0.42% |
| 2024-03-29 | 1852 | 浅沼組 | 94,367 | 0.58% | 4,015 | 4,050 | 3,970 | 3,975 | 229,800 | ▼ | -0.02% |
| 2024-04-01 | 1852 | 浅沼組 | 100,767 | 0.62% | 3,965 | 3,970 | 3,850 | 3,850 | 331,200 | ▲ | 0.04% |
| 2024-04-03 | 1852 | 浅沼組 | 96,067 | 0.59% | 3,780 | 3,870 | 3,765 | 3,845 | 145,200 | ▼ | -0.03% |
| 2024-04-09 | 1852 | 浅沼組 | 79,467 | 0.49% | 3,830 | 3,845 | 3,795 | 3,815 | 70,700 | ▼ | -0.09% |
| 2024-07-30 | 1852 | 浅沼組 | 108,535 | 0.67% | 766 | 770 | 758 | 761 | 311,200 | ▲ | 0.48% |
| 2024-07-31 | 1852 | 浅沼組 | 126,835 | 0.78% | 760 | 780 | 760 | 780 | 282,300 | ▲ | 0.10% |
| 2024-08-02 | 1852 | 浅沼組 | 49,535 | 0.06% | 728 | 728 | 704 | 705 | 592,700 | ▼ | -0.72% |
| 2025-02-17 | 1861 | 熊谷組 | 289,476 | 0.66% | 4,015 | 4,085 | 3,930 | 3,935 | 262,700 | ▲ | 0.20% |
| 2025-02-18 | 1861 | 熊谷組 | 308,876 | 0.71% | 3,940 | 3,980 | 3,915 | 3,965 | 149,400 | ▲ | 0.04% |
| 2025-02-26 | 1861 | 熊谷組 | 292,376 | 0.67% | 3,800 | 3,810 | 3,760 | 3,775 | 143,900 | ▼ | -0.03% |
| 2025-03-05 | 1861 | 熊谷組 | 308,776 | 0.71% | 3,980 | 4,155 | 3,965 | 4,105 | 229,100 | ▲ | 0.03% |
| 2025-03-11 | 1861 | 熊谷組 | 299,188 | 0.69% | 3,955 | 3,980 | 3,795 | 3,895 | 286,200 | ▼ | -0.02% |
| 2025-03-12 | 1861 | 熊谷組 | 303,076 | 0.70% | 3,880 | 4,125 | 3,850 | 4,030 | 327,400 | ▲ | 0.01% |
| 2025-03-25 | 1861 | 熊谷組 | 292,676 | 0.67% | 4,165 | 4,190 | 4,120 | 4,120 | 182,700 | ▼ | -0.02% |
| 2025-04-07 | 1861 | 熊谷組 | 315,976 | 0.72% | 3,650 | 3,760 | 3,595 | 3,695 | 295,800 | ▲ | 0.04% |
| 2025-04-14 | 1861 | 熊谷組 | 300,876 | 0.69% | 3,895 | 3,905 | 3,845 | 3,850 | 142,000 | ▼ | -0.03% |
| 2025-03-27 | 186A | アストロスケ | 585,800 | 0.50% | 746 | 752 | 726 | 730 | 1,845,000 | ▲ | 0.03% |
| 2025-03-31 | 186A | アストロスケ | 493,100 | 0.42% | 712 | 733 | 700 | 714 | 2,454,700 | ▼ | -0.08% |
| 2025-04-01 | 186A | アストロスケ | 611,400 | 0.52% | 711 | 712 | 670 | 673 | 2,711,100 | ▲ | 0.10% |
| 2025-04-02 | 186A | アストロスケ | 805,200 | 0.68% | 693 | 699 | 657 | 683 | 3,942,500 | ▲ | 0.16% |
| 2025-04-03 | 186A | アストロスケ | 1,021,600 | 0.87% | 643 | 676 | 640 | 648 | 5,153,200 | ▲ | 0.18% |
| 2025-04-04 | 186A | アストロスケ | 915,900 | 0.78% | 640 | 645 | 593 | 623 | 4,270,700 | ▼ | -0.08% |
| 2025-04-07 | 186A | アストロスケ | 788,900 | 0.67% | 560 | 564 | 523 | 523 | 4,590,500 | ▼ | -0.10% |
| 2025-04-09 | 186A | アストロスケ | 977,000 | 0.83% | 625 | 635 | 584 | 624 | 7,804,300 | ▲ | 0.15% |
| 2025-04-14 | 186A | アストロスケ | 822,700 | 0.70% | 730 | 752 | 710 | 715 | 3,657,100 | ▼ | -0.13% |
| 2025-04-15 | 186A | アストロスケ | 772,200 | 0.65% | 724 | 755 | 710 | 721 | 4,138,800 | ▼ | -0.04% |
| 2024-03-27 | 1873 | 日本ハウス | 324,700 | 0.81% | 333 | 350 | 333 | 348 | 520,800 | ▲ | 0.02% |
| 2024-03-29 | 1873 | 日本ハウス | 316,500 | 0.79% | 350 | 357 | 348 | 349 | 173,700 | ▼ | -0.02% |
| 2024-05-14 | 1873 | 日本ハウス | 277,700 | 0.69% | 310 | 314 | 310 | 313 | 53,200 | ▼ | -0.10% |
| 2024-07-03 | 1873 | 日本ハウス | 227,500 | 0.56% | 342 | 346 | 341 | 345 | 39,800 | ▼ | -0.12% |
| 2024-07-16 | 1873 | 日本ハウス | 183,300 | 0.45% | 348 | 351 | 347 | 349 | 126,200 | ▼ | -0.11% |
| 2025-02-12 | 1893 | 五洋建 | 1,504,727 | 0.52% | 682 | 684 | 669 | 674 | 3,823,700 | ▲ | 0.09% |
| 2025-02-12 | 1893 | 五洋建 | 1,504,727 | 0.52% | 682 | 684 | 669 | 674 | 3,823,700 | ▲ | 0.09% |
| 2025-02-14 | 1893 | 五洋建 | 1,419,727 | 0.49% | 695 | 695 | 674 | 677 | 1,562,100 | ▼ | -0.03% |
| 2025-02-21 | 1893 | 五洋建 | 1,528,327 | 0.53% | 659 | 662 | 651 | 653 | 1,442,700 | ▲ | 0.04% |
| 2025-02-25 | 1893 | 五洋建 | 1,220,727 | 0.42% | 653 | 661 | 645 | 645 | 2,660,300 | ▼ | -0.11% |
| 2025-03-10 | 1893 | 五洋建 | 1,497,227 | 0.52% | 718 | 727 | 707 | 710 | 2,263,700 | ▲ | 0.10% |
| 2025-03-13 | 1893 | 五洋建 | 1,810,127 | 0.63% | 699 | 708 | 695 | 706 | 1,662,600 | ▲ | 0.10% |
| 2025-03-24 | 1893 | 五洋建 | 1,675,327 | 0.58% | 728 | 735 | 719 | 723 | 1,586,000 | ▼ | -0.05% |
| 2025-03-26 | 1893 | 五洋建 | 1,427,627 | 0.49% | 726 | 730 | 720 | 721 | 1,929,500 | ▼ | -0.08% |
| 2024-11-20 | 190A | コーディア | 462,100 | 0.68% | 220 | 260 | 216 | 222 | 14,033,300 | ▲ | 0.28% |
| 2024-11-22 | 190A | コーディア | 327,200 | 0.48% | 226 | 250 | 224 | 249 | 5,058,800 | ▼ | -0.20% |
| 2024-11-25 | 190A | コーディア | 358,200 | 0.52% | 251 | 256 | 239 | 245 | 3,843,000 | ▲ | 0.04% |
| 2024-12-18 | 190A | コーディア | 319,500 | 0.46% | 260 | 287 | 257 | 275 | 4,601,600 | ▼ | -0.06% |
| 2024-12-23 | 190A | コーディア | 345,700 | 0.50% | 312 | 333 | 303 | 332 | 12,265,600 | ▲ | 0.19% |
| 2024-12-25 | 190A | コーディア | 321,700 | 0.47% | 304 | 311 | 282 | 286 | 6,348,000 | ▼ | -0.03% |
| 2024-12-27 | 190A | コーディア | 344,000 | 0.50% | 285 | 318 | 285 | 317 | 6,915,300 | ▲ | 0.03% |
| 2025-01-14 | 190A | コーディア | 319,900 | 0.46% | 351 | 373 | 326 | 328 | 11,439,100 | ▼ | -0.03% |
| 2025-01-27 | 190A | コーディア | 353,900 | 0.51% | 265 | 289 | 263 | 267 | 3,962,600 | ▲ | 0.06% |
| 2025-01-28 | 190A | コーディア | 327,600 | 0.47% | 265 | 274 | 254 | 272 | 1,795,900 | ▼ | -0.04% |
| 2025-01-30 | 190A | コーディア | 353,900 | 0.51% | 267 | 267 | 260 | 262 | 1,185,200 | ▲ | 0.04% |
| 2025-01-30 | 190A | コーディア | 353,900 | 0.51% | 267 | 267 | 260 | 262 | 1,185,200 | ▲ | 0.04% |
| 2025-02-13 | 190A | コーディア | 338,200 | 0.49% | 265 | 277 | 264 | 270 | 1,332,000 | ▼ | -0.02% |
| 2025-02-25 | 190A | コーディア | 349,200 | 0.51% | 264 | 267 | 257 | 258 | 814,300 | ▲ | 0.02% |
| 2025-02-28 | 190A | コーディア | 514,400 | 0.75% | 254 | 257 | 240 | 244 | 1,896,900 | ▲ | 0.24% |
| 2025-03-04 | 190A | コーディア | 420,900 | 0.61% | 241 | 248 | 235 | 246 | 969,600 | ▼ | -0.14% |
| 2025-03-06 | 190A | コーディア | 393,100 | 0.57% | 242 | 247 | 241 | 242 | 534,300 | ▼ | -0.04% |
| 2025-03-07 | 190A | コーディア | 411,300 | 0.60% | 241 | 249 | 238 | 239 | 738,800 | ▲ | 0.03% |
| 2025-03-14 | 190A | コーディア | 404,200 | 0.59% | 251 | 263 | 250 | 256 | 670,700 | ▼ | -0.01% |
| 2025-03-21 | 190A | コーディア | 315,900 | 0.45% | 258 | 272 | 258 | 270 | 1,023,600 | ▼ | -0.13% |
| 2025-03-25 | 190A | コーディア | 396,400 | 0.57% | 264 | 284 | 263 | 276 | 1,929,500 | ▲ | 0.11% |
| 2025-03-26 | 190A | コーディア | 486,600 | 0.70% | 278 | 281 | 274 | 275 | 1,089,600 | ▲ | 0.13% |
| 2025-03-28 | 190A | コーディア | 617,700 | 0.89% | 274 | 274 | 262 | 267 | 675,600 | ▲ | 0.19% |
| 2025-03-31 | 190A | コーディア | 632,000 | 0.91% | 260 | 271 | 259 | 268 | 444,200 | ▲ | 0.02% |
| 2025-04-01 | 190A | コーディア | 719,900 | 1.04% | 273 | 273 | 258 | 259 | 1,077,900 | ▲ | 0.13% |
| 2025-04-07 | 190A | コーディア | 548,900 | 0.79% | 230 | 234 | 214 | 214 | 1,780,700 | ▼ | -0.25% |
| 2025-04-08 | 190A | コーディア | 560,500 | 0.81% | 232 | 242 | 232 | 240 | 820,900 | ▲ | 0.02% |
| 2025-04-09 | 190A | コーディア | 532,100 | 0.77% | 239 | 244 | 225 | 236 | 1,116,900 | ▼ | -0.04% |
| 2025-04-15 | 190A | コーディア | 452,100 | 0.65% | 250 | 256 | 250 | 253 | 368,600 | ▼ | -0.12% |
| 2024-09-10 | 192A | インテＧ | 13,900 | 0.67% | 4,750 | 4,750 | 4,440 | 4,440 | 34,100 | ▲ | 0.21% |
| 2024-09-11 | 192A | インテＧ | 14,600 | 0.71% | 4,460 | 4,540 | 4,250 | 4,350 | 45,500 | ▲ | 0.03% |
| 2024-09-13 | 192A | インテＧ | 14,200 | 0.69% | 4,545 | 4,545 | 4,375 | 4,425 | 17,000 | ▼ | -0.02% |
| 2024-09-17 | 192A | インテＧ | 11,600 | 0.56% | 4,480 | 4,530 | 4,205 | 4,260 | 31,300 | ▼ | -0.12% |
| 2024-09-19 | 192A | インテＧ | 12,600 | 0.61% | 4,190 | 4,325 | 4,170 | 4,270 | 22,400 | ▲ | 0.04% |
| 2024-09-24 | 192A | インテＧ | 17,700 | 0.86% | 4,380 | 4,405 | 4,170 | 4,190 | 21,300 | ▲ | 0.25% |
| 2024-09-25 | 192A | インテＧ | 19,600 | 0.95% | 4,165 | 4,265 | 4,035 | 4,255 | 19,800 | ▲ | 0.08% |
| 2024-09-26 | 192A | インテＧ | 24,400 | 1.19% | 4,280 | 4,280 | 4,090 | 4,105 | 27,200 | ▲ | 0.24% |
| 2024-09-27 | 192A | インテＧ | 28,000 | 1.36% | 4,085 | 4,200 | 4,065 | 4,155 | 26,900 | ▲ | 0.17% |
| 2024-09-30 | 192A | インテＧ | 41,800 | 2.03% | 4,050 | 4,090 | 3,855 | 3,855 | 105,900 | ▲ | 0.66% |
| 2024-10-01 | 192A | インテＧ | 40,900 | 1.99% | 3,295 | 3,635 | 3,255 | 3,585 | 215,300 | ▼ | -0.03% |
| 2024-10-04 | 192A | インテＧ | 38,700 | 1.88% | 3,625 | 3,670 | 3,415 | 3,515 | 53,200 | ▼ | -0.11% |
| 2024-10-08 | 192A | インテＧ | 42,800 | 2.08% | 3,520 | 3,520 | 3,335 | 3,350 | 35,300 | ▲ | 0.20% |
| 2024-10-15 | 192A | インテＧ | 40,600 | 1.98% | 3,420 | 3,540 | 3,415 | 3,540 | 13,900 | ▼ | -0.10% |
| 2024-10-16 | 192A | インテＧ | 41,300 | 2.01% | 3,520 | 3,650 | 3,415 | 3,450 | 46,900 | ▲ | 0.02% |
| 2024-10-18 | 192A | インテＧ | 43,100 | 2.10% | 3,485 | 3,485 | 3,385 | 3,385 | 12,800 | ▲ | 0.09% |
| 2024-10-21 | 192A | インテＧ | 38,300 | 1.86% | 3,455 | 3,790 | 3,405 | 3,585 | 61,200 | ▼ | -0.24% |
| 2024-10-22 | 192A | インテＧ | 40,000 | 1.95% | 3,535 | 3,560 | 3,420 | 3,420 | 21,200 | ▲ | 0.08% |
| 2024-10-23 | 192A | インテＧ | 41,200 | 2.00% | 3,420 | 3,460 | 3,335 | 3,385 | 21,300 | ▲ | 0.05% |
| 2024-10-25 | 192A | インテＧ | 37,500 | 1.82% | 3,310 | 3,340 | 3,230 | 3,265 | 33,400 | ▼ | -0.17% |
| 2024-10-28 | 192A | インテＧ | 36,700 | 1.79% | 3,225 | 3,600 | 3,225 | 3,585 | 34,700 | ▼ | -0.03% |
| 2024-10-31 | 192A | インテＧ | 34,100 | 1.66% | 3,470 | 3,635 | 3,470 | 3,615 | 22,600 | ▼ | -0.13% |
| 2024-11-08 | 192A | インテＧ | 32,600 | 1.59% | 3,620 | 3,650 | 3,550 | 3,590 | 11,500 | ▼ | -0.06% |
| 2024-11-12 | 192A | インテＧ | 30,100 | 1.46% | 3,540 | 3,580 | 3,425 | 3,440 | 13,300 | ▼ | -0.13% |
| 2024-11-14 | 192A | インテＧ | 27,900 | 1.36% | 3,425 | 3,470 | 3,115 | 3,280 | 60,000 | ▼ | -0.09% |
| 2024-11-15 | 192A | インテＧ | 26,400 | 1.28% | 3,275 | 3,290 | 3,205 | 3,270 | 16,700 | ▼ | -0.08% |
| 2024-11-19 | 192A | インテＧ | 23,900 | 1.16% | 3,300 | 3,430 | 3,265 | 3,410 | 11,900 | ▼ | -0.12% |
| 2024-12-06 | 192A | インテＧ | 22,300 | 1.08% | 3,400 | 3,400 | 3,250 | 3,300 | 14,700 | ▼ | -0.07% |
| 2024-12-12 | 192A | インテＧ | 15,400 | 0.75% | 3,275 | 3,630 | 3,275 | 3,490 | 67,700 | ▼ | -0.33% |
| 2024-12-16 | 192A | インテＧ | 14,300 | 0.69% | 3,500 | 3,500 | 3,410 | 3,465 | 7,100 | ▼ | -0.06% |
| 2024-12-18 | 192A | インテＧ | 11,800 | 0.57% | 3,465 | 3,735 | 3,445 | 3,695 | 51,600 | ▼ | -0.12% |
| 2024-12-19 | 192A | インテＧ | 12,700 | 0.61% | 3,625 | 4,055 | 3,625 | 3,965 | 58,300 | ▲ | 0.04% |
| 2024-12-23 | 192A | インテＧ | 14,900 | 0.70% | 3,815 | 3,920 | 3,785 | 3,850 | 24,500 | ▲ | 0.08% |
| 2024-12-25 | 192A | インテＧ | 18,500 | 0.87% | 3,995 | 4,020 | 3,935 | 3,955 | 34,000 | ▲ | 0.17% |
| 2024-12-26 | 192A | インテＧ | 22,100 | 1.04% | 3,900 | 3,900 | 3,555 | 3,730 | 64,200 | ▲ | 0.17% |
| 2024-12-30 | 192A | インテＧ | 7,000 | 0.33% | 4,015 | 4,505 | 3,990 | 4,250 | 193,800 | ▼ | -0.71% |
| 2025-01-21 | 192A | インテＧ | 11,100 | 0.52% | 3,675 | 3,675 | 3,485 | 3,530 | 34,000 | ▲ | 0.12% |
| 2025-01-22 | 192A | インテＧ | 12,700 | 0.60% | 3,535 | 3,600 | 3,510 | 3,540 | 14,800 | ▲ | 0.07% |
| 2025-01-24 | 192A | インテＧ | 18,200 | 0.86% | 3,705 | 3,785 | 3,630 | 3,700 | 35,000 | ▲ | 0.26% |
| 2025-01-27 | 192A | インテＧ | 22,000 | 1.04% | 3,770 | 3,830 | 3,610 | 3,830 | 40,100 | ▲ | 0.18% |
| 2025-01-30 | 192A | インテＧ | 23,800 | 1.12% | 3,900 | 3,900 | 3,775 | 3,870 | 11,700 | ▲ | 0.08% |
| 2025-01-30 | 192A | インテＧ | 23,800 | 1.12% | 3,900 | 3,900 | 3,775 | 3,870 | 11,700 | ▲ | 0.08% |
| 2025-02-03 | 192A | インテＧ | 27,200 | 1.28% | 3,865 | 3,865 | 3,760 | 3,760 | 18,600 | ▲ | 0.15% |
| 2025-02-03 | 192A | インテＧ | 27,200 | 1.28% | 3,865 | 3,865 | 3,760 | 3,760 | 18,600 | ▲ | 0.15% |
| 2025-02-10 | 192A | インテＧ | 21,300 | 1.00% | 3,805 | 4,015 | 3,805 | 3,970 | 34,500 | ▼ | -0.28% |
| 2025-02-10 | 192A | インテＧ | 21,300 | 1.00% | 3,805 | 4,015 | 3,805 | 3,970 | 34,500 | ▼ | -0.28% |
| 2025-02-13 | 192A | インテＧ | 21,000 | 0.99% | 4,020 | 4,030 | 3,965 | 3,965 | 10,000 | ▼ | -0.01% |
| 2025-02-21 | 192A | インテＧ | 18,900 | 0.89% | 3,780 | 3,895 | 3,765 | 3,885 | 22,100 | ▼ | -0.09% |
| 2025-02-26 | 192A | インテＧ | 16,400 | 0.77% | 3,840 | 3,880 | 3,795 | 3,805 | 9,100 | ▼ | -0.12% |
| 2025-02-28 | 192A | インテＧ | 18,300 | 0.86% | 3,730 | 3,760 | 3,640 | 3,730 | 16,700 | ▲ | 0.08% |
| 2025-03-03 | 192A | インテＧ | 19,900 | 0.94% | 3,755 | 3,815 | 3,640 | 3,675 | 11,900 | ▲ | 0.07% |
| 2025-03-04 | 192A | インテＧ | 22,900 | 1.08% | 3,610 | 3,655 | 3,570 | 3,640 | 17,700 | ▲ | 0.14% |
| 2025-03-05 | 192A | インテＧ | 23,300 | 1.10% | 3,585 | 3,635 | 3,565 | 3,580 | 11,700 | ▲ | 0.02% |
| 2025-03-24 | 192A | インテＧ | 19,600 | 0.92% | 3,730 | 3,770 | 3,700 | 3,760 | 16,900 | ▼ | -0.15% |
| 2025-03-26 | 192A | インテＧ | 18,100 | 0.85% | 3,795 | 3,855 | 3,710 | 3,770 | 18,100 | ▼ | -0.07% |
| 2025-03-27 | 192A | インテＧ | 16,500 | 0.77% | 3,730 | 3,775 | 3,715 | 3,735 | 22,800 | ▼ | -0.07% |
| 2025-03-28 | 192A | インテＧ | 14,300 | 0.67% | 3,755 | 3,855 | 3,730 | 3,795 | 29,500 | ▼ | -0.09% |
| 2025-03-31 | 192A | インテＧ | 17,700 | 0.83% | 3,730 | 3,765 | 3,585 | 3,625 | 71,600 | ▲ | 0.15% |
| 2025-04-02 | 192A | インテＧ | 15,300 | 0.72% | 2,875 | 2,875 | 2,606 | 2,622 | 102,900 | ▼ | -0.10% |
| 2025-04-03 | 192A | インテＧ | 14,600 | 0.68% | 2,539 | 2,760 | 2,525 | 2,669 | 53,600 | ▼ | -0.03% |
| 2025-04-07 | 192A | インテＧ | 16,000 | 0.75% | 2,280 | 2,316 | 2,170 | 2,200 | 75,800 | ▲ | 0.06% |
| 2025-04-08 | 192A | インテＧ | 12,800 | 0.60% | 2,550 | 2,555 | 2,394 | 2,467 | 51,700 | ▼ | -0.15% |
| 2025-04-09 | 192A | インテＧ | 12,600 | 0.59% | 2,467 | 2,467 | 2,334 | 2,388 | 25,400 | ▼ | -0.01% |
| 2025-04-10 | 192A | インテＧ | 10,500 | 0.49% | 2,538 | 2,659 | 2,537 | 2,601 | 26,400 | ▼ | -0.09% |
| 2024-10-04 | 195A | ライスカレー | 15,200 | 0.51% | 937 | 937 | 912 | 915 | 39,900 | ▲ | 0.29% |
| 2024-10-07 | 195A | ライスカレー | 14,500 | 0.48% | 930 | 933 | 912 | 914 | 33,800 | ▼ | -0.03% |
| 2024-10-08 | 195A | ライスカレー | 16,700 | 0.56% | 910 | 931 | 900 | 919 | 23,600 | ▲ | 0.08% |
| 2024-10-09 | 195A | ライスカレー | 23,800 | 0.80% | 919 | 923 | 900 | 909 | 23,000 | ▲ | 0.24% |
| 2024-10-10 | 195A | ライスカレー | 27,500 | 0.92% | 909 | 910 | 891 | 892 | 18,800 | ▲ | 0.12% |
| 2024-10-11 | 195A | ライスカレー | 26,400 | 0.88% | 901 | 926 | 889 | 905 | 39,400 | ▼ | -0.04% |
| 2024-10-16 | 195A | ライスカレー | 27,700 | 0.93% | 891 | 907 | 891 | 899 | 32,100 | ▲ | 0.05% |
| 2024-10-18 | 195A | ライスカレー | 30,500 | 1.02% | 900 | 900 | 865 | 878 | 34,600 | ▲ | 0.08% |
| 2024-10-21 | 195A | ライスカレー | 29,100 | 0.98% | 884 | 894 | 875 | 890 | 12,100 | ▼ | -0.04% |
| 2024-10-22 | 195A | ライスカレー | 29,700 | 1.00% | 888 | 893 | 863 | 869 | 33,200 | ▲ | 0.02% |
| 2024-10-23 | 195A | ライスカレー | 29,600 | 0.99% | 866 | 875 | 846 | 848 | 31,300 | ▼ | -0.01% |
| 2024-10-28 | 195A | ライスカレー | 26,000 | 0.87% | 817 | 849 | 817 | 847 | 13,400 | ▼ | -0.12% |
| 2024-11-07 | 195A | ライスカレー | 21,600 | 0.72% | 902 | 916 | 887 | 911 | 17,100 | ▼ | -0.15% |
| 2024-11-11 | 195A | ライスカレー | 19,800 | 0.66% | 919 | 921 | 903 | 909 | 6,800 | ▼ | -0.05% |
| 2024-11-15 | 195A | ライスカレー | 13,900 | 0.46% | 798 | 800 | 768 | 768 | 129,000 | ▼ | -0.20% |
| 2024-11-13 | 196A | ＭＦＳ | 48,800 | 0.53% | 294 | 301 | 293 | 297 | 62,600 | ▲ | 0.06% |
| 2024-11-15 | 196A | ＭＦＳ | 26,000 | 0.28% | 316 | 332 | 297 | 323 | 458,500 | ▼ | -0.25% |
| 2025-01-29 | 196A | ＭＦＳ | 48,700 | 0.53% | 351 | 385 | 351 | 370 | 349,700 | ▲ | 0.11% |
| 2025-01-30 | 196A | ＭＦＳ | 64,900 | 0.71% | 373 | 376 | 353 | 362 | 236,100 | ▲ | 0.17% |
| 2025-01-30 | 196A | ＭＦＳ | 64,900 | 0.71% | 373 | 376 | 353 | 362 | 236,100 | ▲ | 0.17% |
| 2025-02-03 | 196A | ＭＦＳ | 73,000 | 0.80% | 343 | 350 | 332 | 345 | 118,100 | ▲ | 0.09% |
| 2025-02-03 | 196A | ＭＦＳ | 73,000 | 0.80% | 343 | 350 | 332 | 345 | 118,100 | ▲ | 0.09% |
| 2025-02-04 | 196A | ＭＦＳ | 71,200 | 0.78% | 356 | 356 | 342 | 342 | 68,500 | ▼ | -0.02% |
| 2025-02-04 | 196A | ＭＦＳ | 71,200 | 0.78% | 356 | 356 | 342 | 342 | 68,500 | ▼ | -0.02% |
| 2025-02-06 | 196A | ＭＦＳ | 62,300 | 0.68% | 344 | 351 | 337 | 338 | 59,900 | ▼ | -0.09% |
| 2025-02-06 | 196A | ＭＦＳ | 62,300 | 0.68% | 344 | 351 | 337 | 338 | 59,900 | ▼ | -0.09% |
| 2025-02-07 | 196A | ＭＦＳ | 67,100 | 0.73% | 338 | 352 | 338 | 352 | 61,000 | ▲ | 0.04% |
| 2025-02-07 | 196A | ＭＦＳ | 67,100 | 0.73% | 338 | 352 | 338 | 352 | 61,000 | ▲ | 0.04% |
| 2025-02-13 | 196A | ＭＦＳ | 62,600 | 0.68% | 354 | 375 | 354 | 372 | 164,300 | ▼ | -0.04% |
| 2025-02-14 | 196A | ＭＦＳ | 67,800 | 0.74% | 375 | 379 | 361 | 377 | 158,300 | ▲ | 0.05% |
| 2025-02-17 | 196A | ＭＦＳ | 44,900 | 0.49% | 380 | 390 | 368 | 388 | 293,300 | ▼ | -0.25% |
| 2025-02-18 | 196A | ＭＦＳ | 52,600 | 0.57% | 404 | 411 | 391 | 403 | 285,800 | ▲ | 0.07% |
| 2025-02-19 | 196A | ＭＦＳ | 36,400 | 0.40% | 403 | 455 | 398 | 439 | 1,170,400 | ▼ | -0.16% |
| 2025-03-26 | 1975 | 朝日工 | 146,400 | 0.53% | 2,085 | 2,105 | 2,082 | 2,093 | 139,100 | ▲ | 0.07% |
| 2025-03-27 | 1975 | 朝日工 | 178,200 | 0.65% | 2,113 | 2,118 | 2,076 | 2,081 | 207,800 | ▲ | 0.12% |
| 2025-04-02 | 1975 | 朝日工 | 162,800 | 0.59% | 1,920 | 1,926 | 1,884 | 1,907 | 129,900 | ▼ | -0.06% |
| 2025-04-07 | 1975 | 朝日工 | 130,100 | 0.47% | 1,654 | 1,745 | 1,620 | 1,685 | 240,200 | ▼ | -0.12% |
| 2025-01-08 | 197A | タウンズ | 589,600 | 0.58% | 600 | 611 | 598 | 605 | 864,100 | ▲ | 0.15% |
| 2025-01-09 | 197A | タウンズ | 1,066,400 | 1.04% | 613 | 653 | 610 | 636 | 2,965,300 | ▲ | 0.46% |
| 2025-01-10 | 197A | タウンズ | 1,165,000 | 1.14% | 646 | 728 | 642 | 720 | 6,999,300 | ▲ | 0.09% |
| 2025-01-14 | 197A | タウンズ | 1,074,100 | 1.05% | 725 | 733 | 685 | 704 | 4,213,300 | ▼ | -0.08% |
| 2025-01-15 | 197A | タウンズ | 984,100 | 0.96% | 691 | 695 | 640 | 676 | 3,032,400 | ▼ | -0.09% |
| 2025-01-22 | 197A | タウンズ | 1,026,500 | 1.00% | 625 | 644 | 624 | 642 | 593,000 | ▲ | 0.04% |
| 2025-02-03 | 197A | タウンズ | 1,134,400 | 1.11% | 617 | 617 | 595 | 596 | 1,142,100 | ▲ | 0.11% |
| 2025-02-03 | 197A | タウンズ | 1,134,400 | 1.11% | 617 | 617 | 595 | 596 | 1,142,100 | ▲ | 0.11% |
| 2025-02-07 | 197A | タウンズ | 1,262,700 | 1.24% | 599 | 604 | 581 | 581 | 667,000 | ▲ | 0.12% |
| 2025-02-07 | 197A | タウンズ | 1,262,700 | 1.24% | 599 | 604 | 581 | 581 | 667,000 | ▲ | 0.12% |
| 2025-02-12 | 197A | タウンズ | 1,355,100 | 1.33% | 586 | 593 | 582 | 590 | 460,500 | ▲ | 0.09% |
| 2025-02-12 | 197A | タウンズ | 1,355,100 | 1.33% | 586 | 593 | 582 | 590 | 460,500 | ▲ | 0.09% |
| 2025-02-13 | 197A | タウンズ | 1,467,600 | 1.43% | 599 | 600 | 587 | 594 | 1,184,800 | ▲ | 0.09% |
| 2025-02-14 | 197A | タウンズ | 1,593,300 | 1.56% | 550 | 562 | 534 | 549 | 2,499,800 | ▲ | 0.13% |
| 2025-02-25 | 197A | タウンズ | 1,646,700 | 1.61% | 520 | 549 | 520 | 541 | 1,292,700 | ▲ | 0.05% |
| 2025-03-04 | 197A | タウンズ | 1,829,300 | 1.79% | 527 | 529 | 507 | 512 | 1,007,400 | ▲ | 0.17% |
| 2025-03-05 | 197A | タウンズ | 1,844,100 | 1.80% | 510 | 524 | 509 | 521 | 564,200 | ▲ | 0.01% |
| 2025-03-07 | 197A | タウンズ | 1,824,900 | 1.78% | 512 | 519 | 510 | 517 | 371,100 | ▼ | -0.02% |
| 2025-03-11 | 197A | タウンズ | 1,851,000 | 1.81% | 508 | 513 | 502 | 511 | 706,100 | ▲ | 0.03% |
| 2025-03-25 | 197A | タウンズ | 1,933,000 | 1.88% | 513 | 520 | 509 | 520 | 646,700 | ▼ | -0.08% |
| 2025-03-27 | 197A | タウンズ | 1,984,100 | 1.93% | 526 | 526 | 512 | 514 | 449,000 | ▲ | 0.05% |
| 2025-04-03 | 197A | タウンズ | 2,091,300 | 2.04% | 482 | 491 | 478 | 483 | 1,376,200 | ▲ | 0.11% |
| 2025-04-04 | 197A | タウンズ | 2,017,100 | 1.97% | 463 | 479 | 457 | 474 | 1,604,900 | ▼ | -0.07% |
| 2025-04-07 | 197A | タウンズ | 1,896,300 | 1.85% | 418 | 452 | 418 | 438 | 1,296,700 | ▼ | -0.11% |
| 2025-04-09 | 197A | タウンズ | 1,962,500 | 1.91% | 467 | 468 | 449 | 458 | 773,500 | ▲ | 0.05% |
| 2024-12-24 | 202A | 豆蔵デジタル | 84,500 | 0.52% | 1,229 | 1,233 | 1,210 | 1,213 | 94,700 | ▲ | 0.08% |
| 2025-01-24 | 202A | 豆蔵デジタル | 79,300 | 0.49% | 1,283 | 1,325 | 1,283 | 1,320 | 92,600 | ▼ | -0.03% |
| 2025-01-27 | 202A | 豆蔵デジタル | 90,000 | 0.56% | 1,333 | 1,333 | 1,291 | 1,295 | 69,900 | ▲ | 0.07% |
| 2025-02-12 | 202A | 豆蔵デジタル | 72,700 | 0.45% | 1,380 | 1,409 | 1,355 | 1,400 | 144,500 | ▼ | -0.11% |
| 2025-02-12 | 202A | 豆蔵デジタル | 72,700 | 0.45% | 1,380 | 1,409 | 1,355 | 1,400 | 144,500 | ▼ | -0.11% |
| 2025-01-14 | 205A | ロゴスＨＤ | 20,300 | 0.51% | 2,379 | 2,394 | 2,297 | 2,327 | 61,600 | ▲ | 0.13% |
| 2025-01-20 | 205A | ロゴスＨＤ | 24,800 | 0.63% | 1,239 | 1,239 | 1,175 | 1,191 | 292,400 | ▲ | 0.12% |
| 2025-01-21 | 205A | ロゴスＨＤ | 32,800 | 0.83% | 1,189 | 1,206 | 1,146 | 1,161 | 215,300 | ▲ | 0.19% |
| 2025-01-23 | 205A | ロゴスＨＤ | 37,500 | 0.95% | 1,195 | 1,196 | 1,147 | 1,156 | 108,700 | ▲ | 0.12% |
| 2025-01-24 | 205A | ロゴスＨＤ | 13,800 | 0.35% | 1,162 | 1,230 | 1,160 | 1,222 | 199,100 | ▼ | -0.60% |
| 2024-07-17 | 206A | プリズムＢＬ | 345,600 | 0.97% | 536 | 604 | 532 | 545 | 5,184,400 | ▲ | 0.54% |
| 2024-07-18 | 206A | プリズムＢＬ | 534,700 | 1.51% | 535 | 547 | 500 | 507 | 1,835,000 | ▲ | 0.54% |
| 2024-07-23 | 206A | プリズムＢＬ | 430,400 | 1.21% | 450 | 518 | 445 | 450 | 2,377,300 | ▼ | -0.30% |
| 2024-07-24 | 206A | プリズムＢＬ | 402,100 | 1.13% | 458 | 530 | 454 | 530 | 2,077,600 | ▼ | -0.08% |
| 2024-07-25 | 206A | プリズムＢＬ | 357,800 | 1.01% | 550 | 588 | 460 | 500 | 7,972,200 | ▼ | -0.11% |
| 2024-07-26 | 206A | プリズムＢＬ | 225,900 | 0.63% | 500 | 539 | 485 | 502 | 2,086,400 | ▼ | -0.38% |
| 2024-08-02 | 206A | プリズムＢＬ | 215,000 | 0.59% | 476 | 507 | 455 | 455 | 966,500 | ▼ | -0.04% |
| 2024-08-05 | 206A | プリズムＢＬ | 215,900 | 0.60% | 399 | 420 | 375 | 375 | 862,600 | ▲ | 0.01% |
| 2024-08-06 | 206A | プリズムＢＬ | 213,900 | 0.59% | 383 | 412 | 369 | 382 | 1,472,600 | ▼ | -0.01% |
| 2024-08-08 | 206A | プリズムＢＬ | 216,400 | 0.60% | 382 | 412 | 381 | 401 | 442,300 | ▲ | 0.01% |
| 2024-08-14 | 206A | プリズムＢＬ | 181,700 | 0.50% | 571 | 598 | 522 | 529 | 1,937,700 | ▼ | -0.09% |
| 2024-08-15 | 206A | プリズムＢＬ | 222,000 | 0.61% | 543 | 577 | 520 | 551 | 1,918,600 | ▲ | 0.10% |
| 2024-08-20 | 206A | プリズムＢＬ | 199,600 | 0.55% | 639 | 656 | 610 | 614 | 1,140,000 | ▼ | -0.05% |
| 2024-08-22 | 206A | プリズムＢＬ | 221,200 | 0.61% | 580 | 607 | 547 | 555 | 696,900 | ▲ | 0.05% |
| 2024-08-23 | 206A | プリズムＢＬ | 215,400 | 0.59% | 549 | 553 | 525 | 537 | 451,500 | ▼ | -0.02% |
| 2024-09-06 | 206A | プリズムＢＬ | 211,100 | 0.58% | 456 | 456 | 426 | 434 | 370,500 | ▼ | -0.03% |
| 2024-10-11 | 206A | プリズムＢＬ | 179,400 | 0.49% | 376 | 378 | 357 | 360 | 718,300 | ▼ | -0.08% |
| 2024-10-15 | 206A | プリズムＢＬ | 187,300 | 0.52% | 360 | 361 | 344 | 358 | 355,300 | ▲ | 0.03% |
| 2024-10-16 | 206A | プリズムＢＬ | 170,900 | 0.47% | 348 | 359 | 339 | 347 | 391,900 | ▼ | -0.05% |
| 2024-10-17 | 206A | プリズムＢＬ | 182,400 | 0.50% | 348 | 355 | 346 | 353 | 112,900 | ▲ | 0.03% |
| 2024-11-19 | 206A | プリズムＢＬ | 168,500 | 0.46% | 309 | 330 | 308 | 329 | 201,200 | ▼ | -0.03% |
| 2025-03-17 | 212A | ＦＥＡＳＹ | 82,300 | 0.51% | 1,559 | 1,628 | 1,485 | 1,510 | 774,000 | ▲ | 0.10% |
| 2025-03-17 | 212A | ＦＥＡＳＹ | 82,300 | 0.51% | 1,559 | 1,628 | 1,485 | 1,510 | 774,000 | ▲ | 0.10% |
| 2025-03-19 | 212A | ＦＥＡＳＹ | 97,100 | 0.61% | 1,524 | 1,542 | 1,450 | 1,460 | 248,100 | ▲ | 0.09% |
| 2025-03-25 | 212A | ＦＥＡＳＹ | 87,000 | 0.54% | 1,505 | 1,546 | 1,489 | 1,498 | 193,700 | ▼ | -0.06% |
| 2025-04-02 | 212A | ＦＥＡＳＹ | 76,600 | 0.48% | 1,430 | 1,477 | 1,430 | 1,461 | 153,800 | ▼ | -0.06% |
| 2024-04-10 | 2134 | 北浜ＣＰ | 779,800 | 0.55% | 18 | 19 | 17 | 18 | 2,045,300 | ▲ | 0.15% |
| 2024-04-19 | 2134 | 北浜ＣＰ | 893,900 | 0.63% | 17 | 18 | 16 | 16 | 1,709,300 | ▲ | 0.07% |
| 2024-05-08 | 2134 | 北浜ＣＰ | 830,000 | 0.58% | 17 | 17 | 16 | 16 | 496,300 | ▼ | -0.05% |
| 2024-05-13 | 2134 | 北浜ＣＰ | 669,100 | 0.47% | 17 | 17 | 16 | 16 | 506,200 | ▼ | -0.10% |
| 2024-05-23 | 2134 | 北浜ＣＰ | 959,300 | 0.67% | 26 | 35 | 25 | 33 | 36,986,600 | ▲ | 0.35% |
| 2024-05-24 | 2134 | 北浜ＣＰ | 679,700 | 0.48% | 30 | 31 | 25 | 26 | 18,611,700 | ▼ | -0.19% |
| 2024-05-27 | 2134 | 北浜ＣＰ | 872,600 | 0.61% | 29 | 33 | 27 | 30 | 14,380,600 | ▲ | 0.13% |
| 2024-05-28 | 2134 | 北浜ＣＰ | 472,200 | 0.33% | 30 | 30 | 25 | 29 | 11,324,400 | ▼ | -0.27% |
| 2024-07-29 | 2134 | 北浜ＣＰ | 1,167,100 | 0.73% | 20 | 22 | 20 | 21 | 7,534,800 | ▲ | 0.47% |
| 2024-07-30 | 2134 | 北浜ＣＰ | 1,410,800 | 0.88% | 21 | 22 | 20 | 20 | 2,206,600 | ▲ | 0.15% |
| 2024-08-02 | 2134 | 北浜ＣＰ | 1,062,800 | 0.66% | 20 | 21 | 18 | 19 | 7,305,200 | ▼ | -0.21% |
| 2024-08-07 | 2134 | 北浜ＣＰ | 1,296,200 | 0.81% | 18 | 19 | 17 | 18 | 4,827,200 | ▲ | 0.15% |
| 2024-08-08 | 2134 | 北浜ＣＰ | 1,611,500 | 1.00% | 18 | 19 | 17 | 19 | 2,250,500 | ▲ | 0.18% |
| 2024-08-09 | 2134 | 北浜ＣＰ | 1,964,300 | 1.23% | 19 | 20 | 18 | 19 | 6,191,800 | ▲ | 0.23% |
| 2024-08-14 | 2134 | 北浜ＣＰ | 2,188,100 | 1.37% | 20 | 21 | 19 | 21 | 4,373,200 | ▲ | 0.14% |
| 2024-08-15 | 2134 | 北浜ＣＰ | 1,990,500 | 1.24% | 20 | 20 | 18 | 20 | 4,364,500 | ▼ | -0.13% |
| 2024-08-19 | 2134 | 北浜ＣＰ | 1,866,100 | 1.16% | 20 | 20 | 18 | 19 | 2,028,900 | ▼ | -0.08% |
| 2024-08-20 | 2134 | 北浜ＣＰ | 1,714,800 | 1.00% | 20 | 20 | 18 | 20 | 2,263,900 | ▼ | -0.15% |
| 2024-08-21 | 2134 | 北浜ＣＰ | 1,693,200 | 0.99% | 19 | 20 | 19 | 20 | 2,012,700 | ▼ | -0.01% |
| 2024-08-22 | 2134 | 北浜ＣＰ | 1,732,900 | 1.01% | 19 | 20 | 19 | 19 | 2,078,500 | ▲ | 0.02% |
| 2024-08-23 | 2134 | 北浜ＣＰ | 1,179,300 | 0.69% | 20 | 22 | 19 | 20 | 10,210,800 | ▼ | -0.32% |
| 2024-08-01 | 2138 | クルーズ | 81,400 | 0.62% | 712 | 720 | 686 | 686 | 75,700 | ▲ | 0.21% |
| 2024-08-02 | 2138 | クルーズ | 97,500 | 0.75% | 672 | 672 | 633 | 633 | 124,300 | ▲ | 0.13% |
| 2024-08-05 | 2138 | クルーズ | 76,300 | 0.58% | 593 | 604 | 533 | 533 | 249,300 | ▼ | -0.17% |
| 2024-08-14 | 2138 | クルーズ | 62,200 | 0.48% | 609 | 624 | 597 | 610 | 63,800 | ▼ | -0.09% |
| 2024-08-15 | 2138 | クルーズ | 65,100 | 0.50% | 603 | 614 | 603 | 612 | 24,000 | ▲ | 0.02% |
| 2024-08-16 | 2138 | クルーズ | 59,800 | 0.46% | 619 | 648 | 615 | 647 | 136,900 | ▼ | -0.03% |
| 2024-08-19 | 2138 | クルーズ | 65,500 | 0.50% | 638 | 638 | 611 | 615 | 81,200 | ▲ | 0.03% |
| 2024-08-20 | 2138 | クルーズ | 46,100 | 0.35% | 635 | 666 | 635 | 660 | 240,900 | ▼ | -0.15% |
| 2024-09-06 | 2138 | クルーズ | 65,900 | 0.50% | 657 | 662 | 641 | 647 | 41,200 | ▲ | 0.09% |
| 2024-09-17 | 2138 | クルーズ | 83,000 | 0.64% | 648 | 657 | 630 | 630 | 33,300 | ▲ | 0.14% |
| 2024-09-19 | 2138 | クルーズ | 90,900 | 0.70% | 641 | 654 | 635 | 650 | 38,000 | ▲ | 0.05% |
| 2024-09-30 | 2138 | クルーズ | 106,200 | 0.81% | 636 | 642 | 632 | 639 | 42,900 | ▲ | 0.11% |
| 2024-10-23 | 2138 | クルーズ | 99,500 | 0.76% | 602 | 604 | 588 | 588 | 52,200 | ▼ | -0.05% |
| 2024-10-24 | 2138 | クルーズ | 72,200 | 0.55% | 585 | 592 | 580 | 582 | 23,300 | ▼ | -0.20% |
| 2024-10-29 | 2138 | クルーズ | 59,000 | 0.45% | 587 | 603 | 587 | 601 | 23,900 | ▼ | -0.10% |
| 2024-11-06 | 2138 | クルーズ | 80,400 | 0.62% | 586 | 586 | 577 | 580 | 18,900 | ▲ | 0.17% |
| 2024-11-11 | 2138 | クルーズ | 33,300 | 0.25% | 557 | 569 | 555 | 569 | 44,200 | ▼ | -0.37% |
| 2025-03-12 | 2148 | ＩＴメディア | 110,033 | 0.52% | 1,622 | 1,630 | 1,617 | 1,622 | 61,600 | ▲ | 0.10% |
| 2025-03-21 | 2148 | ＩＴメディア | 131,433 | 0.62% | 1,652 | 1,660 | 1,639 | 1,640 | 198,300 | ▲ | 0.09% |
| 2025-03-25 | 2148 | ＩＴメディア | 170,933 | 0.81% | 1,638 | 1,646 | 1,631 | 1,637 | 146,200 | ▲ | 0.19% |
| 2025-03-26 | 2148 | ＩＴメディア | 165,933 | 0.78% | 1,639 | 1,661 | 1,638 | 1,658 | 148,100 | ▼ | -0.03% |
| 2025-03-31 | 2148 | ＩＴメディア | 145,633 | 0.69% | 1,559 | 1,559 | 1,488 | 1,488 | 160,300 | ▼ | -0.09% |
| 2025-04-01 | 2148 | ＩＴメディア | 150,033 | 0.71% | 1,486 | 1,504 | 1,472 | 1,494 | 127,500 | ▲ | 0.02% |
| 2025-04-02 | 2148 | ＩＴメディア | 144,733 | 0.68% | 1,493 | 1,497 | 1,469 | 1,470 | 78,700 | ▼ | -0.02% |
| 2025-04-03 | 2148 | ＩＴメディア | 155,533 | 0.73% | 1,425 | 1,448 | 1,419 | 1,443 | 110,100 | ▲ | 0.04% |
| 2025-04-04 | 2148 | ＩＴメディア | 111,333 | 0.52% | 1,413 | 1,417 | 1,354 | 1,376 | 111,800 | ▼ | -0.20% |
| 2025-04-07 | 2148 | ＩＴメディア | 81,933 | 0.38% | 1,300 | 1,331 | 1,266 | 1,303 | 174,400 | ▼ | -0.14% |
| 2025-04-08 | 2148 | ＩＴメディア | 106,333 | 0.50% | 1,333 | 1,416 | 1,333 | 1,396 | 107,600 | ▲ | 0.12% |
| 2025-04-09 | 2148 | ＩＴメディア | 96,433 | 0.45% | 1,372 | 1,373 | 1,326 | 1,351 | 114,700 | ▼ | -0.04% |
| 2025-04-10 | 2148 | ＩＴメディア | 106,633 | 0.50% | 1,450 | 1,452 | 1,405 | 1,411 | 78,000 | ▲ | 0.04% |
| 2025-04-11 | 2148 | ＩＴメディア | 105,133 | 0.49% | 1,417 | 1,460 | 1,397 | 1,458 | 82,600 | ▼ | -0.01% |
| 2024-03-26 | 2158 | フロンテオ | 265,494 | 0.67% | 750 | 757 | 671 | 692 | 2,770,500 | ▲ | 0.25% |
| 2024-04-01 | 2158 | フロンテオ | 283,394 | 0.72% | 677 | 677 | 654 | 666 | 246,500 | ▲ | 0.04% |
| 2024-04-12 | 2158 | フロンテオ | 315,394 | 0.80% | 653 | 656 | 643 | 644 | 131,400 | ▲ | 0.08% |
| 2024-04-15 | 2158 | フロンテオ | 287,394 | 0.73% | 637 | 641 | 636 | 640 | 122,000 | ▼ | -0.07% |
| 2024-05-07 | 2158 | フロンテオ | 339,394 | 0.86% | 629 | 635 | 612 | 617 | 444,300 | ▲ | 0.13% |
| 2024-05-08 | 2158 | フロンテオ | 306,594 | 0.77% | 618 | 648 | 618 | 625 | 249,700 | ▼ | -0.08% |
| 2024-05-10 | 2158 | フロンテオ | 316,194 | 0.80% | 628 | 630 | 617 | 619 | 116,600 | ▲ | 0.03% |
| 2024-05-14 | 2158 | フロンテオ | 368,694 | 0.93% | 632 | 640 | 630 | 639 | 174,800 | ▲ | 0.13% |
| 2024-05-16 | 2158 | フロンテオ | 406,194 | 1.03% | 605 | 608 | 590 | 603 | 465,300 | ▲ | 0.09% |
| 2024-05-17 | 2158 | フロンテオ | 388,294 | 0.98% | 600 | 608 | 595 | 605 | 218,300 | ▼ | -0.05% |
| 2024-05-22 | 2158 | フロンテオ | 341,894 | 0.86% | 620 | 620 | 609 | 610 | 106,500 | ▼ | -0.12% |
| 2024-05-23 | 2158 | フロンテオ | 360,094 | 0.91% | 629 | 635 | 603 | 604 | 248,700 | ▲ | 0.05% |
| 2024-06-04 | 2158 | フロンテオ | 395,194 | 1.00% | 596 | 612 | 592 | 603 | 343,700 | ▲ | 0.08% |
| 2024-06-05 | 2158 | フロンテオ | 391,094 | 0.99% | 599 | 611 | 595 | 605 | 164,700 | ▼ | -0.01% |
| 2024-06-06 | 2158 | フロンテオ | 438,694 | 1.11% | 615 | 623 | 610 | 612 | 182,700 | ▲ | 0.12% |
| 2024-06-10 | 2158 | フロンテオ | 428,694 | 1.08% | 610 | 626 | 610 | 626 | 128,100 | ▼ | -0.03% |
| 2024-07-03 | 2158 | フロンテオ | 464,494 | 1.18% | 622 | 630 | 622 | 630 | 71,700 | ▲ | 0.09% |
| 2024-07-19 | 2158 | フロンテオ | 396,894 | 1.00% | 665 | 665 | 640 | 641 | 142,200 | ▼ | -0.17% |
| 2024-07-22 | 2158 | フロンテオ | 391,994 | 0.99% | 641 | 645 | 631 | 637 | 88,200 | ▼ | -0.01% |
| 2024-07-25 | 2158 | フロンテオ | 330,294 | 0.83% | 622 | 633 | 621 | 629 | 130,900 | ▼ | -0.16% |
| 2024-07-30 | 2158 | フロンテオ | 289,794 | 0.73% | 611 | 612 | 606 | 608 | 59,300 | ▼ | -0.09% |
| 2024-08-01 | 2158 | フロンテオ | 320,494 | 0.81% | 615 | 615 | 590 | 603 | 214,200 | ▲ | 0.08% |
| 2024-08-02 | 2158 | フロンテオ | 209,394 | 0.53% | 580 | 586 | 574 | 579 | 503,100 | ▼ | -0.28% |
| 2024-08-05 | 2158 | フロンテオ | 175,294 | 0.44% | 491 | 515 | 479 | 479 | 504,300 | ▼ | -0.09% |
| 2025-03-13 | 215A | タイミー | 898,600 | 0.92% | 1,560 | 1,600 | 1,537 | 1,591 | 4,221,700 | ▲ | 0.48% |
| 2025-03-19 | 215A | タイミー | 1,096,200 | 1.10% | 1,481 | 1,517 | 1,470 | 1,500 | 3,022,300 | ▲ | 0.06% |
| 2025-03-21 | 215A | タイミー | 965,500 | 0.97% | 1,501 | 1,592 | 1,492 | 1,557 | 3,051,700 | ▼ | -0.13% |
| 2025-03-24 | 215A | タイミー | 864,700 | 0.87% | 1,572 | 1,605 | 1,516 | 1,525 | 2,869,500 | ▼ | -0.09% |
| 2025-03-25 | 215A | タイミー | 151,400 | 0.15% | 1,638 | 1,825 | 1,638 | 1,793 | 27,120,500 | ▼ | -0.72% |
| 2024-07-19 | 2160 | ジーエヌアイ | 253,193 | 0.50% | 2,571 | 2,594 | 2,433 | 2,435 | 1,065,600 | ▲ | 0.09% |
| 2024-07-22 | 2160 | ジーエヌアイ | 236,493 | 0.47% | 2,410 | 2,424 | 2,273 | 2,278 | 1,289,000 | ▼ | -0.03% |
| 2024-07-31 | 2160 | ジーエヌアイ | 271,793 | 0.54% | 2,342 | 2,361 | 2,267 | 2,294 | 806,900 | ▲ | 0.13% |
| 2024-08-02 | 2160 | ジーエヌアイ | 237,493 | 0.47% | 2,133 | 2,158 | 1,941 | 1,944 | 1,962,800 | ▼ | -0.07% |
| 2024-08-14 | 2160 | ジーエヌアイ | 278,293 | 0.55% | 1,861 | 1,948 | 1,853 | 1,931 | 1,139,200 | ▲ | 0.07% |
| 2024-08-16 | 2160 | ジーエヌアイ | 222,693 | 0.44% | 1,795 | 1,852 | 1,757 | 1,850 | 1,641,800 | ▼ | -0.11% |
| 2024-08-19 | 2160 | ジーエヌアイ | 261,993 | 0.52% | 1,870 | 1,960 | 1,834 | 1,856 | 1,513,600 | ▲ | 0.08% |
| 2024-08-22 | 2160 | ジーエヌアイ | 250,093 | 0.49% | 1,870 | 1,878 | 1,813 | 1,829 | 621,200 | ▼ | -0.03% |
| 2024-08-23 | 2160 | ジーエヌアイ | 251,893 | 0.50% | 1,818 | 1,924 | 1,816 | 1,923 | 801,800 | ▲ | 0.01% |
| 2024-08-29 | 2160 | ジーエヌアイ | 323,893 | 0.64% | 2,250 | 2,449 | 2,184 | 2,335 | 4,058,600 | ▲ | 0.14% |
| 2024-08-30 | 2160 | ジーエヌアイ | 294,293 | 0.58% | 2,331 | 2,358 | 2,239 | 2,289 | 1,989,100 | ▼ | -0.06% |
| 2024-09-04 | 2160 | ジーエヌアイ | 241,593 | 0.48% | 2,097 | 2,141 | 2,042 | 2,082 | 1,772,800 | ▼ | -0.09% |
| 2024-09-19 | 2160 | ジーエヌアイ | 261,493 | 0.52% | 2,531 | 2,665 | 2,497 | 2,638 | 2,385,700 | ▲ | 0.04% |
| 2024-09-27 | 2160 | ジーエヌアイ | 360,793 | 0.72% | 2,860 | 3,005 | 2,851 | 2,977 | 1,943,200 | ▲ | 0.19% |
| 2024-10-01 | 2160 | ジーエヌアイ | 293,893 | 0.58% | 2,915 | 3,120 | 2,836 | 3,035 | 1,991,700 | ▼ | -0.14% |
| 2024-10-09 | 2160 | ジーエヌアイ | 239,093 | 0.47% | 2,966 | 3,095 | 2,925 | 2,936 | 1,665,600 | ▼ | -0.10% |
| 2024-10-11 | 2160 | ジーエヌアイ | 257,693 | 0.51% | 2,840 | 2,878 | 2,818 | 2,857 | 623,700 | ▲ | 0.04% |
| 2024-10-22 | 2160 | ジーエヌアイ | 308,193 | 0.61% | 3,005 | 3,005 | 2,918 | 2,980 | 1,099,900 | ▲ | 0.09% |
| 2024-10-24 | 2160 | ジーエヌアイ | 292,493 | 0.58% | 2,861 | 2,875 | 2,751 | 2,799 | 1,445,600 | ▼ | -0.03% |
| 2024-10-25 | 2160 | ジーエヌアイ | 220,393 | 0.44% | 2,755 | 2,819 | 2,731 | 2,799 | 999,400 | ▼ | -0.13% |
| 2024-11-05 | 2160 | ジーエヌアイ | 266,093 | 0.53% | 3,030 | 3,060 | 2,976 | 2,977 | 552,400 | ▲ | 0.10% |
| 2024-11-08 | 2160 | ジーエヌアイ | 245,193 | 0.48% | 2,961 | 3,035 | 2,936 | 3,010 | 777,700 | ▼ | -0.05% |
| 2025-01-20 | 2160 | ジーエヌアイ | 254,493 | 0.50% | 3,115 | 3,130 | 3,045 | 3,075 | 392,400 | ▲ | 0.09% |
| 2025-02-13 | 2160 | ジーエヌアイ | 237,886 | 0.47% | 3,270 | 3,345 | 3,215 | 3,345 | 774,800 | ▼ | -0.03% |
| 2025-01-29 | 2163 | アルトナー | 62,300 | 0.58% | 1,959 | 1,960 | 1,931 | 1,932 | 207,800 | ▲ | 0.09% |
| 2025-01-30 | 2163 | アルトナー | 68,300 | 0.64% | 1,852 | 1,883 | 1,850 | 1,878 | 267,400 | ▲ | 0.06% |
| 2025-01-30 | 2163 | アルトナー | 68,300 | 0.64% | 1,852 | 1,883 | 1,850 | 1,878 | 267,400 | ▲ | 0.06% |
| 2025-01-31 | 2163 | アルトナー | 50,800 | 0.47% | 1,878 | 1,878 | 1,849 | 1,850 | 78,100 | ▼ | -0.17% |
| 2025-01-31 | 2163 | アルトナー | 50,800 | 0.47% | 1,878 | 1,878 | 1,849 | 1,850 | 78,100 | ▼ | -0.17% |
| 2025-02-05 | 2163 | アルトナー | 56,000 | 0.52% | 1,800 | 1,833 | 1,800 | 1,833 | 55,500 | ▲ | 0.16% |
| 2025-02-05 | 2163 | アルトナー | 56,000 | 0.52% | 1,800 | 1,833 | 1,800 | 1,833 | 55,500 | ▲ | 0.16% |
| 2025-02-10 | 2163 | アルトナー | 52,300 | 0.49% | 1,802 | 1,833 | 1,802 | 1,819 | 50,000 | ▼ | -0.03% |
| 2025-02-10 | 2163 | アルトナー | 52,300 | 0.49% | 1,802 | 1,833 | 1,802 | 1,819 | 50,000 | ▼ | -0.03% |
| 2024-11-20 | 218A | リベラウェア | 119,500 | 0.63% | 431 | 441 | 417 | 421 | 416,700 | ▲ | 0.16% |
| 2024-11-26 | 218A | リベラウェア | 150,300 | 0.79% | 471 | 476 | 451 | 469 | 439,300 | ▲ | 0.16% |
| 2024-11-27 | 218A | リベラウェア | 178,400 | 0.94% | 472 | 482 | 458 | 482 | 480,000 | ▲ | 0.14% |
| 2024-11-28 | 218A | リベラウェア | 195,600 | 1.03% | 477 | 494 | 472 | 476 | 485,700 | ▲ | 0.09% |
| 2024-12-03 | 218A | リベラウェア | 218,600 | 1.16% | 425 | 429 | 414 | 414 | 280,400 | ▲ | 0.12% |
| 2024-12-05 | 218A | リベラウェア | 236,100 | 1.25% | 410 | 410 | 394 | 398 | 283,600 | ▲ | 0.09% |
| 2024-12-09 | 218A | リベラウェア | 251,000 | 1.33% | 402 | 407 | 393 | 402 | 189,000 | ▲ | 0.08% |
| 2024-12-16 | 218A | リベラウェア | 235,700 | 1.25% | 434 | 485 | 434 | 471 | 1,799,200 | ▼ | -0.08% |
| 2024-12-17 | 218A | リベラウェア | 294,900 | 1.56% | 551 | 551 | 490 | 499 | 1,720,100 | ▲ | 0.31% |
| 2024-12-24 | 218A | リベラウェア | 281,800 | 1.49% | 442 | 450 | 436 | 439 | 187,500 | ▼ | -0.07% |
| 2024-12-26 | 218A | リベラウェア | 255,100 | 1.35% | 438 | 441 | 418 | 428 | 297,600 | ▼ | -0.13% |
| 2024-12-30 | 218A | リベラウェア | 242,400 | 1.28% | 431 | 455 | 431 | 450 | 236,100 | ▼ | -0.07% |
| 2025-01-06 | 218A | リベラウェア | 249,400 | 1.32% | 463 | 463 | 427 | 427 | 224,900 | ▲ | 0.04% |
| 2025-01-08 | 218A | リベラウェア | 244,000 | 1.29% | 421 | 430 | 418 | 426 | 113,900 | ▼ | -0.03% |
| 2025-01-10 | 218A | リベラウェア | 247,600 | 1.31% | 422 | 428 | 413 | 415 | 158,100 | ▲ | 0.02% |
| 2025-01-30 | 218A | リベラウェア | 269,600 | 1.43% | 440 | 492 | 419 | 492 | 2,345,600 | ▲ | 0.11% |
| 2025-01-30 | 218A | リベラウェア | 269,600 | 1.43% | 440 | 492 | 419 | 492 | 2,345,600 | ▲ | 0.11% |
| 2025-01-31 | 218A | リベラウェア | 304,400 | 1.61% | 510 | 521 | 464 | 471 | 4,870,200 | ▲ | 0.18% |
| 2025-01-31 | 218A | リベラウェア | 304,400 | 1.61% | 510 | 521 | 464 | 471 | 4,870,200 | ▲ | 0.18% |
| 2025-02-03 | 218A | リベラウェア | 383,200 | 2.03% | 493 | 508 | 471 | 471 | 2,725,000 | ▲ | 0.41% |
| 2025-02-03 | 218A | リベラウェア | 383,200 | 2.03% | 493 | 508 | 471 | 471 | 2,725,000 | ▲ | 0.41% |
| 2025-02-04 | 218A | リベラウェア | 357,400 | 1.89% | 475 | 482 | 439 | 443 | 1,018,000 | ▼ | -0.13% |
| 2025-02-04 | 218A | リベラウェア | 357,400 | 1.89% | 475 | 482 | 439 | 443 | 1,018,000 | ▼ | -0.13% |
| 2025-02-06 | 218A | リベラウェア | 310,700 | 1.64% | 460 | 471 | 447 | 461 | 581,200 | ▼ | -0.25% |
| 2025-02-06 | 218A | リベラウェア | 310,700 | 1.64% | 460 | 471 | 447 | 461 | 581,200 | ▼ | -0.25% |
| 2025-02-07 | 218A | リベラウェア | 294,700 | 1.56% | 493 | 541 | 481 | 541 | 4,919,400 | ▼ | -0.07% |
| 2025-02-07 | 218A | リベラウェア | 294,700 | 1.56% | 493 | 541 | 481 | 541 | 4,919,400 | ▼ | -0.07% |
| 2025-02-10 | 218A | リベラウェア | 317,900 | 1.68% | 542 | 575 | 520 | 526 | 3,876,500 | ▲ | 0.11% |
| 2025-02-10 | 218A | リベラウェア | 317,900 | 1.68% | 542 | 575 | 520 | 526 | 3,876,500 | ▲ | 0.11% |
| 2025-02-12 | 218A | リベラウェア | 345,400 | 1.83% | 540 | 626 | 540 | 626 | 4,345,500 | ▲ | 0.15% |
| 2025-02-12 | 218A | リベラウェア | 345,400 | 1.83% | 540 | 626 | 540 | 626 | 4,345,500 | ▲ | 0.15% |
| 2025-02-14 | 218A | リベラウェア | 361,300 | 1.91% | 675 | 715 | 611 | 621 | 7,981,600 | ▲ | 0.07% |
| 2025-02-17 | 218A | リベラウェア | 388,800 | 2.05% | 650 | 654 | 615 | 632 | 2,562,700 | ▲ | 0.13% |
| 2025-02-18 | 218A | リベラウェア | 357,100 | 1.89% | 637 | 667 | 594 | 600 | 2,661,400 | ▼ | -0.15% |
| 2025-02-20 | 218A | リベラウェア | 373,300 | 1.97% | 669 | 748 | 664 | 748 | 7,933,900 | ▲ | 0.08% |
| 2025-02-21 | 218A | リベラウェア | 426,000 | 2.25% | 770 | 885 | 745 | 779 | 16,605,300 | ▲ | 0.28% |
| 2025-02-25 | 218A | リベラウェア | 480,700 | 2.54% | 769 | 852 | 730 | 730 | 7,692,100 | ▲ | 0.29% |
| 2025-02-26 | 218A | リベラウェア | 391,500 | 2.07% | 700 | 701 | 637 | 671 | 2,775,800 | ▼ | -0.47% |
| 2025-02-27 | 218A | リベラウェア | 363,600 | 1.92% | 711 | 771 | 675 | 771 | 3,248,700 | ▼ | -0.14% |
| 2025-02-28 | 218A | リベラウェア | 349,100 | 1.84% | 771 | 809 | 702 | 731 | 2,564,200 | ▼ | -0.07% |
| 2025-03-04 | 218A | リベラウェア | 327,200 | 1.73% | 742 | 804 | 712 | 732 | 3,803,700 | ▼ | -0.11% |
| 2025-03-10 | 218A | リベラウェア | 307,300 | 1.62% | 680 | 717 | 679 | 714 | 916,800 | ▼ | -0.10% |
| 2025-03-11 | 218A | リベラウェア | 292,400 | 1.54% | 701 | 749 | 695 | 730 | 1,076,400 | ▼ | -0.08% |
| 2025-03-14 | 218A | リベラウェア | 256,400 | 1.35% | 772 | 820 | 746 | 810 | 2,116,300 | ▼ | -0.18% |
| 2025-03-24 | 218A | リベラウェア | 207,600 | 1.09% | 1,047 | 1,098 | 1,013 | 1,027 | 1,096,500 | ▼ | -0.17% |
| 2025-03-25 | 218A | リベラウェア | 230,700 | 1.22% | 1,045 | 1,105 | 1,028 | 1,061 | 1,494,600 | ▲ | 0.12% |
| 2025-03-26 | 218A | リベラウェア | 222,800 | 1.18% | 1,078 | 1,078 | 1,024 | 1,029 | 604,300 | ▼ | -0.04% |
| 2025-03-27 | 218A | リベラウェア | 251,700 | 1.33% | 1,041 | 1,066 | 1,002 | 1,013 | 578,900 | ▲ | 0.15% |
| 2025-03-28 | 218A | リベラウェア | 212,800 | 1.12% | 1,021 | 1,047 | 1,014 | 1,038 | 412,600 | ▼ | -0.20% |
| 2025-03-31 | 218A | リベラウェア | 272,500 | 1.44% | 1,067 | 1,078 | 989 | 1,042 | 1,132,300 | ▲ | 0.31% |
| 2025-04-01 | 218A | リベラウェア | 287,400 | 1.52% | 1,083 | 1,091 | 999 | 999 | 1,128,400 | ▲ | 0.08% |
| 2025-04-02 | 218A | リベラウェア | 305,400 | 1.61% | 980 | 980 | 891 | 906 | 1,407,600 | ▲ | 0.09% |
| 2025-04-03 | 218A | リベラウェア | 290,400 | 1.53% | 853 | 968 | 853 | 946 | 1,223,600 | ▼ | -0.08% |
| 2025-04-04 | 218A | リベラウェア | 245,700 | 1.30% | 939 | 961 | 845 | 873 | 1,287,700 | ▼ | -0.23% |
| 2025-04-08 | 218A | リベラウェア | 272,100 | 1.44% | 1,000 | 1,000 | 951 | 1,000 | 1,125,400 | ▲ | 0.13% |
| 2025-04-10 | 218A | リベラウェア | 297,500 | 1.57% | 1,000 | 1,000 | 921 | 930 | 1,462,600 | ▲ | 0.13% |
| 2025-04-11 | 218A | リベラウェア | 308,500 | 1.63% | 901 | 1,023 | 901 | 1,018 | 1,976,600 | ▲ | 0.05% |
| 2025-04-16 | 218A | リベラウェア | 219,400 | 1.16% | 988 | 1,118 | 963 | 1,007 | 3,589,200 | ▼ | -0.47% |
| 2024-10-30 | 219A | ハートシード | 120,600 | 0.54% | 1,368 | 1,410 | 1,331 | 1,355 | 406,200 | ▲ | 0.14% |
| 2024-10-31 | 219A | ハートシード | 136,000 | 0.61% | 1,358 | 1,408 | 1,357 | 1,378 | 199,000 | ▲ | 0.06% |
| 2024-11-01 | 219A | ハートシード | 160,000 | 0.71% | 1,352 | 1,367 | 1,312 | 1,315 | 301,200 | ▲ | 0.09% |
| 2024-11-15 | 219A | ハートシード | 153,700 | 0.69% | 1,300 | 1,317 | 1,250 | 1,296 | 235,200 | ▼ | -0.02% |
| 2024-11-25 | 219A | ハートシード | 130,500 | 0.58% | 1,473 | 1,478 | 1,418 | 1,454 | 343,300 | ▼ | -0.10% |
| 2024-12-11 | 219A | ハートシード | 133,500 | 0.60% | 1,549 | 1,580 | 1,527 | 1,566 | 196,600 | ▲ | 0.02% |
| 2024-12-12 | 219A | ハートシード | 130,800 | 0.58% | 1,580 | 1,605 | 1,542 | 1,560 | 390,300 | ▼ | -0.02% |
| 2024-12-13 | 219A | ハートシード | 49,900 | 0.22% | 1,628 | 1,960 | 1,601 | 1,941 | 3,073,300 | ▼ | -0.36% |
| 2024-06-13 | 2211 | 不二家 | 128,798 | 0.49% | 2,521 | 2,529 | 2,513 | 2,517 | 10,100 | ▼ | -0.09% |
| 2024-11-21 | 2215 | 一パン | 34,700 | 0.50% | 576 | 576 | 559 | 567 | 56,000 | ▲ | 0.04% |
| 2024-11-27 | 2215 | 一パン | 45,400 | 0.65% | 578 | 578 | 564 | 576 | 39,100 | ▲ | 0.15% |
| 2024-12-02 | 2215 | 一パン | 39,800 | 0.57% | 578 | 601 | 578 | 586 | 58,500 | ▼ | -0.08% |
| 2024-12-03 | 2215 | 一パン | 42,400 | 0.61% | 584 | 590 | 581 | 589 | 20,900 | ▲ | 0.04% |
| 2024-12-05 | 2215 | 一パン | 50,200 | 0.72% | 579 | 579 | 563 | 569 | 55,000 | ▲ | 0.10% |
| 2024-12-16 | 2215 | 一パン | 55,500 | 0.80% | 564 | 572 | 558 | 569 | 29,100 | ▲ | 0.08% |
| 2024-12-19 | 2215 | 一パン | 62,900 | 0.90% | 553 | 555 | 548 | 553 | 31,400 | ▲ | 0.09% |
| 2024-12-26 | 2215 | 一パン | 58,200 | 0.83% | 543 | 559 | 543 | 552 | 35,900 | ▼ | -0.07% |
| 2024-12-30 | 2215 | 一パン | 54,300 | 0.78% | 559 | 561 | 552 | 561 | 20,200 | ▼ | -0.04% |
| 2025-01-07 | 2215 | 一パン | 47,700 | 0.68% | 607 | 667 | 587 | 633 | 621,900 | ▼ | -0.09% |
| 2025-01-08 | 2215 | 一パン | 32,200 | 0.46% | 648 | 673 | 639 | 657 | 418,000 | ▼ | -0.22% |
| 2025-02-03 | 2215 | 一パン | 34,700 | 0.50% | 632 | 637 | 625 | 636 | 56,000 | ▲ | 0.06% |
| 2025-02-03 | 2215 | 一パン | 34,700 | 0.50% | 632 | 637 | 625 | 636 | 56,000 | ▲ | 0.06% |
| 2025-02-04 | 2215 | 一パン | 33,700 | 0.48% | 639 | 642 | 629 | 635 | 15,200 | ▼ | -0.02% |
| 2025-02-04 | 2215 | 一パン | 33,700 | 0.48% | 639 | 642 | 629 | 635 | 15,200 | ▼ | -0.02% |
| 2025-02-14 | 2215 | 一パン | 36,900 | 0.53% | 667 | 667 | 650 | 651 | 69,600 | ▲ | 0.05% |
| 2025-02-20 | 2215 | 一パン | 52,100 | 0.75% | 584 | 584 | 572 | 581 | 60,800 | ▲ | 0.21% |
| 2025-03-03 | 2215 | 一パン | 56,400 | 0.81% | 571 | 576 | 571 | 575 | 9,800 | ▲ | 0.06% |
| 2025-03-04 | 2215 | 一パン | 64,700 | 0.93% | 575 | 579 | 570 | 579 | 63,600 | ▲ | 0.12% |
| 2025-03-06 | 2215 | 一パン | 75,600 | 1.09% | 576 | 576 | 567 | 569 | 56,300 | ▲ | 0.16% |
| 2025-03-10 | 2215 | 一パン | 69,200 | 0.99% | 567 | 570 | 564 | 567 | 25,100 | ▼ | -0.10% |
| 2025-03-12 | 2215 | 一パン | 60,600 | 0.87% | 563 | 576 | 563 | 576 | 33,400 | ▼ | -0.12% |
| 2025-03-21 | 2215 | 一パン | 54,900 | 0.79% | 580 | 588 | 580 | 583 | 29,000 | ▼ | -0.16% |
| 2025-03-26 | 2215 | 一パン | 56,400 | 0.81% | 590 | 595 | 587 | 587 | 19,400 | ▲ | 0.02% |
| 2025-04-01 | 2215 | 一パン | 54,600 | 0.78% | 588 | 592 | 582 | 583 | 13,600 | ▼ | -0.03% |
| 2025-04-07 | 2215 | 一パン | 55,700 | 0.80% | 487 | 518 | 478 | 478 | 103,500 | ▲ | 0.02% |
| 2025-04-08 | 2215 | 一パン | 50,100 | 0.72% | 494 | 522 | 494 | 519 | 38,400 | ▼ | -0.08% |
| 2025-04-10 | 2215 | 一パン | 47,100 | 0.67% | 543 | 543 | 518 | 524 | 35,800 | ▼ | -0.04% |
| 2024-10-10 | 228A | オプロ | 11,500 | 0.50% | 1,400 | 1,436 | 1,250 | 1,311 | 236,500 | ▲ | 0.18% |
| 2024-10-11 | 228A | オプロ | 11,400 | 0.49% | 1,262 | 1,274 | 1,180 | 1,191 | 104,800 | ▼ | -0.01% |
| 2024-10-15 | 228A | オプロ | 11,600 | 0.50% | 1,217 | 1,217 | 1,155 | 1,162 | 36,500 | ▲ | 0.01% |
| 2024-10-17 | 228A | オプロ | 11,100 | 0.48% | 1,152 | 1,152 | 1,080 | 1,140 | 57,600 | ▼ | -0.02% |
| 2024-10-21 | 228A | オプロ | 11,500 | 0.50% | 1,125 | 1,155 | 1,125 | 1,154 | 23,000 | ▲ | 0.02% |
| 2024-10-23 | 228A | オプロ | 14,400 | 0.63% | 1,105 | 1,140 | 1,105 | 1,111 | 14,700 | ▲ | 0.13% |
| 2024-10-25 | 228A | オプロ | 16,600 | 0.72% | 1,078 | 1,081 | 1,037 | 1,055 | 27,100 | ▲ | 0.08% |
| 2024-11-01 | 228A | オプロ | 18,700 | 0.81% | 1,184 | 1,226 | 1,184 | 1,225 | 12,200 | ▲ | 0.09% |
| 2024-11-08 | 228A | オプロ | 17,900 | 0.78% | 1,314 | 1,370 | 1,310 | 1,360 | 47,600 | ▼ | -0.03% |
| 2024-11-13 | 228A | オプロ | 13,500 | 0.59% | 1,331 | 1,383 | 1,331 | 1,353 | 22,700 | ▼ | -0.19% |
| 2024-11-18 | 228A | オプロ | 11,300 | 0.49% | 1,316 | 1,378 | 1,316 | 1,363 | 15,200 | ▼ | -0.09% |
| 2024-03-04 | 2305 | スタ・アリス | 116,000 | 0.67% | 2,049 | 2,053 | 2,032 | 2,043 | 89,400 | ▼ | -0.06% |
| 2024-03-11 | 2305 | スタ・アリス | 120,800 | 0.70% | 2,061 | 2,067 | 2,032 | 2,043 | 51,700 | ▲ | 0.02% |
| 2024-04-02 | 2305 | スタ・アリス | 140,100 | 0.81% | 2,028 | 2,030 | 2,013 | 2,021 | 42,000 | ▲ | 0.11% |
| 2024-04-03 | 2305 | スタ・アリス | 137,100 | 0.79% | 2,020 | 2,028 | 2,015 | 2,022 | 30,500 | ▼ | -0.02% |
| 2024-04-04 | 2305 | スタ・アリス | 139,700 | 0.81% | 2,022 | 2,025 | 2,018 | 2,020 | 34,800 | ▲ | 0.02% |
| 2024-04-05 | 2305 | スタ・アリス | 135,400 | 0.78% | 2,020 | 2,028 | 2,016 | 2,025 | 36,600 | ▼ | -0.03% |
| 2024-04-09 | 2305 | スタ・アリス | 137,700 | 0.80% | 2,035 | 2,039 | 2,029 | 2,034 | 21,100 | ▲ | 0.02% |
| 2024-05-29 | 2305 | スタ・アリス | 158,800 | 0.92% | 2,015 | 2,015 | 2,002 | 2,003 | 33,700 | ▲ | 0.12% |
| 2024-06-14 | 2305 | スタ・アリス | 152,200 | 0.88% | 2,087 | 2,134 | 2,086 | 2,134 | 73,900 | ▼ | -0.04% |
| 2024-06-21 | 2305 | スタ・アリス | 132,500 | 0.77% | 2,114 | 2,138 | 2,088 | 2,106 | 76,400 | ▼ | -0.10% |
| 2024-07-24 | 2305 | スタ・アリス | 118,900 | 0.69% | 2,104 | 2,110 | 2,095 | 2,097 | 11,900 | ▼ | -0.08% |
| 2024-08-01 | 2305 | スタ・アリス | 102,500 | 0.59% | 2,120 | 2,139 | 2,098 | 2,102 | 30,100 | ▼ | -0.09% |
| 2024-08-06 | 2305 | スタ・アリス | 80,000 | 0.46% | 2,040 | 2,070 | 2,021 | 2,056 | 72,700 | ▼ | -0.12% |
| 2024-06-14 | 2315 | ＣＡＩＣＡＤ | 792,000 | 0.57% | 61 | 64 | 60 | 63 | 2,322,200 | ▲ | 0.36% |
| 2024-06-17 | 2315 | ＣＡＩＣＡＤ | 569,500 | 0.41% | 58 | 59 | 56 | 58 | 2,523,400 | ▼ | -0.15% |
| 2024-06-19 | 2315 | ＣＡＩＣＡＤ | 701,700 | 0.51% | 56 | 57 | 54 | 54 | 1,438,100 | ▲ | 0.10% |
| 2024-06-25 | 2315 | ＣＡＩＣＡＤ | 643,100 | 0.47% | 56 | 58 | 55 | 58 | 876,000 | ▼ | -0.04% |
| 2024-07-18 | 2315 | ＣＡＩＣＡＤ | 688,600 | 0.50% | 62 | 63 | 59 | 59 | 2,622,700 | ▲ | 0.15% |
| 2024-07-23 | 2315 | ＣＡＩＣＡＤ | 646,000 | 0.47% | 57 | 60 | 57 | 58 | 1,316,900 | ▼ | -0.03% |
| 2024-08-02 | 2315 | ＣＡＩＣＡＤ | 799,230 | 0.58% | 52 | 53 | 48 | 49 | 3,184,900 | ▲ | 0.10% |
| 2024-08-05 | 2315 | ＣＡＩＣＡＤ | 417,630 | 0.30% | 45 | 46 | 38 | 39 | 4,276,900 | ▼ | -0.27% |
| 2024-09-11 | 2315 | ＣＡＩＣＡＤ | 745,930 | 0.54% | 48 | 49 | 46 | 46 | 1,254,100 | ▲ | 0.23% |
| 2024-09-12 | 2315 | ＣＡＩＣＡＤ | 631,230 | 0.46% | 47 | 49 | 47 | 48 | 1,223,200 | ▼ | -0.08% |
| 2024-09-17 | 2315 | ＣＡＩＣＡＤ | 696,230 | 0.50% | 46 | 47 | 45 | 45 | 1,129,300 | ▲ | 0.03% |
| 2024-09-18 | 2315 | ＣＡＩＣＡＤ | 831,530 | 0.60% | 46 | 50 | 45 | 46 | 2,601,900 | ▲ | 0.09% |
| 2024-09-25 | 2315 | ＣＡＩＣＡＤ | 974,330 | 0.71% | 48 | 48 | 46 | 46 | 718,100 | ▲ | 0.10% |
| 2024-09-26 | 2315 | ＣＡＩＣＡＤ | 927,730 | 0.67% | 47 | 48 | 46 | 48 | 615,700 | ▼ | -0.03% |
| 2024-09-27 | 2315 | ＣＡＩＣＡＤ | 673,730 | 0.49% | 49 | 49 | 47 | 48 | 1,391,900 | ▼ | -0.18% |
| 2024-11-12 | 2315 | ＣＡＩＣＡＤ | 809,230 | 0.59% | 53 | 69 | 52 | 58 | 38,830,800 | ▲ | 0.38% |
| 2024-11-18 | 2315 | ＣＡＩＣＡＤ | 547,030 | 0.40% | 51 | 56 | 51 | 56 | 5,250,100 | ▼ | -0.18% |
| 2024-12-03 | 2315 | ＣＡＩＣＡＤ | 773,730 | 0.56% | 54 | 55 | 53 | 54 | 3,861,600 | ▲ | 0.13% |
| 2024-12-04 | 2315 | ＣＡＩＣＡＤ | 678,430 | 0.49% | 55 | 56 | 52 | 55 | 3,513,900 | ▼ | -0.07% |
| 2024-12-06 | 2315 | ＣＡＩＣＡＤ | 897,830 | 0.65% | 55 | 56 | 53 | 54 | 2,606,800 | ▲ | 0.16% |
| 2024-12-09 | 2315 | ＣＡＩＣＡＤ | 543,630 | 0.39% | 56 | 60 | 55 | 59 | 6,234,700 | ▼ | -0.26% |
| 2024-12-11 | 2315 | ＣＡＩＣＡＤ | 702,630 | 0.51% | 58 | 64 | 58 | 59 | 9,030,500 | ▲ | 0.07% |
| 2024-12-13 | 2315 | ＣＡＩＣＡＤ | 350,530 | 0.25% | 60 | 63 | 59 | 60 | 3,174,800 | ▼ | -0.26% |
| 2024-03-06 | 2323 | ｆｏｎｆｕｎ | 20,400 | 0.60% | 988 | 1,045 | 943 | 943 | 155,700 | ▲ | 0.08% |
| 2024-03-07 | 2323 | ｆｏｎｆｕｎ | 20,000 | 0.59% | 973 | 980 | 917 | 920 | 82,800 | ▼ | -0.01% |
| 2024-03-08 | 2323 | ｆｏｎｆｕｎ | 21,000 | 0.62% | 925 | 959 | 907 | 949 | 88,300 | ▲ | 0.03% |
| 2024-03-12 | 2323 | ｆｏｎｆｕｎ | 19,600 | 0.57% | 865 | 912 | 861 | 892 | 91,200 | ▼ | -0.05% |
| 2024-03-13 | 2323 | ｆｏｎｆｕｎ | 20,300 | 0.60% | 892 | 994 | 892 | 986 | 244,100 | ▲ | 0.03% |
| 2024-03-14 | 2323 | ｆｏｎｆｕｎ | 17,300 | 0.51% | 985 | 1,036 | 940 | 1,016 | 198,100 | ▼ | -0.08% |
| 2024-03-19 | 2323 | ｆｏｎｆｕｎ | 20,300 | 0.60% | 985 | 998 | 890 | 908 | 282,500 | ▲ | 0.08% |
| 2024-03-21 | 2323 | ｆｏｎｆｕｎ | 20,000 | 0.59% | 912 | 914 | 893 | 896 | 101,400 | ▼ | -0.01% |
| 2024-03-25 | 2323 | ｆｏｎｆｕｎ | 20,400 | 0.60% | 900 | 913 | 890 | 890 | 48,700 | ▲ | 0.01% |
| 2024-03-27 | 2323 | ｆｏｎｆｕｎ | 20,200 | 0.59% | 882 | 882 | 844 | 847 | 63,600 | ▼ | -0.01% |
| 2024-04-01 | 2323 | ｆｏｎｆｕｎ | 20,300 | 0.60% | 861 | 861 | 815 | 829 | 44,100 | ▲ | 0.01% |
| 2024-04-02 | 2323 | ｆｏｎｆｕｎ | 20,200 | 0.59% | 826 | 830 | 800 | 800 | 43,100 | ▼ | -0.01% |
| 2024-05-10 | 2323 | ｆｏｎｆｕｎ | 20,900 | 0.61% | 807 | 807 | 787 | 800 | 10,700 | ▲ | 0.02% |
| 2024-05-15 | 2323 | ｆｏｎｆｕｎ | 25,700 | 0.76% | 815 | 830 | 811 | 830 | 19,100 | ▲ | 0.15% |
| 2024-05-20 | 2323 | ｆｏｎｆｕｎ | 21,700 | 0.64% | 804 | 831 | 804 | 821 | 15,000 | ▼ | -0.12% |
| 2024-05-31 | 2323 | ｆｏｎｆｕｎ | 19,000 | 0.56% | 774 | 800 | 774 | 788 | 8,000 | ▼ | -0.07% |
| 2024-06-11 | 2323 | ｆｏｎｆｕｎ | 16,700 | 0.49% | 786 | 800 | 786 | 791 | 3,100 | ▼ | -0.07% |
| 2024-06-20 | 2323 | ｆｏｎｆｕｎ | 19,300 | 0.57% | 850 | 899 | 810 | 822 | 147,400 | ▲ | 0.07% |
| 2024-07-01 | 2323 | ｆｏｎｆｕｎ | 15,700 | 0.46% | 830 | 867 | 830 | 845 | 9,900 | ▼ | -0.10% |
| 2024-07-05 | 2323 | ｆｏｎｆｕｎ | 17,500 | 0.51% | 870 | 886 | 869 | 876 | 4,900 | ▲ | 0.04% |
| 2024-07-10 | 2323 | ｆｏｎｆｕｎ | 16,700 | 0.49% | 872 | 895 | 864 | 894 | 14,200 | ▼ | -0.02% |
| 2024-07-11 | 2323 | ｆｏｎｆｕｎ | 17,900 | 0.52% | 897 | 905 | 894 | 898 | 13,000 | ▲ | 0.03% |
| 2024-07-17 | 2323 | ｆｏｎｆｕｎ | 15,700 | 0.46% | 899 | 924 | 899 | 922 | 31,300 | ▼ | -0.06% |
| 2024-07-24 | 2323 | ｆｏｎｆｕｎ | 17,400 | 0.51% | 893 | 910 | 893 | 910 | 5,900 | ▲ | 0.04% |
| 2024-07-26 | 2323 | ｆｏｎｆｕｎ | 15,700 | 0.46% | 880 | 913 | 880 | 883 | 10,100 | ▼ | -0.04% |
| 2025-03-26 | 2326 | デジアーツ | 71,064 | 0.50% | 6,810 | 6,990 | 6,800 | 6,880 | 90,300 | ▲ | 0.07% |
| 2025-03-27 | 2326 | デジアーツ | 65,964 | 0.46% | 6,780 | 6,860 | 6,690 | 6,860 | 79,400 | ▼ | -0.03% |
| 2025-04-10 | 2326 | デジアーツ | 71,864 | 0.50% | 6,450 | 6,630 | 6,360 | 6,580 | 81,400 | ▲ | 0.03% |
| 2024-04-11 | 2330 | フォーサイド | 206,500 | 0.54% | 345 | 359 | 341 | 341 | 1,702,700 | ▲ | 0.09% |
| 2024-04-19 | 2330 | フォーサイド | 183,000 | 0.48% | 300 | 301 | 261 | 281 | 3,803,000 | ▼ | -0.06% |
| 2024-07-03 | 2330 | フォーサイド | 210,500 | 0.55% | 227 | 231 | 225 | 225 | 457,200 | ▲ | 0.15% |
| 2024-07-11 | 2330 | フォーサイド | 231,600 | 0.61% | 225 | 225 | 217 | 217 | 1,035,600 | ▲ | 0.05% |
| 2024-07-12 | 2330 | フォーサイド | 211,900 | 0.56% | 215 | 215 | 200 | 204 | 1,839,800 | ▼ | -0.04% |
| 2024-07-16 | 2330 | フォーサイド | 227,400 | 0.60% | 204 | 217 | 204 | 215 | 816,700 | ▲ | 0.03% |
| 2024-07-18 | 2330 | フォーサイド | 296,200 | 0.78% | 209 | 292 | 208 | 269 | 19,573,400 | ▲ | 0.18% |
| 2024-07-19 | 2330 | フォーサイド | 491,500 | 1.30% | 300 | 310 | 243 | 260 | 14,095,200 | ▲ | 0.52% |
| 2024-07-23 | 2330 | フォーサイド | 428,400 | 1.13% | 238 | 266 | 235 | 252 | 4,251,900 | ▼ | -0.17% |
| 2024-07-24 | 2330 | フォーサイド | 413,200 | 1.09% | 248 | 284 | 245 | 278 | 5,474,900 | ▼ | -0.03% |
| 2024-07-31 | 2330 | フォーサイド | 381,000 | 0.99% | 226 | 237 | 224 | 236 | 756,900 | ▼ | -0.10% |
| 2024-08-01 | 2330 | フォーサイド | 385,000 | 1.00% | 235 | 246 | 221 | 243 | 1,348,600 | ▲ | 0.01% |
| 2024-08-02 | 2330 | フォーサイド | 378,700 | 0.98% | 230 | 234 | 215 | 216 | 1,894,200 | ▼ | -0.02% |
| 2024-08-05 | 2330 | フォーサイド | 329,300 | 0.85% | 187 | 208 | 163 | 170 | 3,481,900 | ▼ | -0.13% |
| 2024-08-06 | 2330 | フォーサイド | 176,100 | 0.45% | 185 | 208 | 179 | 188 | 3,785,700 | ▼ | -0.40% |
| 2024-08-16 | 2330 | フォーサイド | 207,900 | 0.52% | 203 | 206 | 198 | 198 | 881,600 | ▲ | 0.13% |
| 2024-08-22 | 2330 | フォーサイド | 261,100 | 0.65% | 207 | 215 | 204 | 209 | 774,700 | ▲ | 0.13% |
| 2024-09-02 | 2330 | フォーサイド | 358,300 | 0.90% | 198 | 201 | 195 | 200 | 1,046,000 | ▲ | 0.05% |
| 2024-09-03 | 2330 | フォーサイド | 300,400 | 0.75% | 200 | 223 | 198 | 221 | 2,720,100 | ▼ | -0.15% |
| 2024-09-06 | 2330 | フォーサイド | 499,200 | 1.25% | 207 | 209 | 196 | 196 | 1,826,400 | ▲ | 0.50% |
| 2024-09-09 | 2330 | フォーサイド | 568,200 | 1.42% | 186 | 197 | 184 | 194 | 1,116,400 | ▲ | 0.16% |
| 2024-09-11 | 2330 | フォーサイド | 660,300 | 1.65% | 191 | 191 | 181 | 181 | 1,292,100 | ▲ | 0.23% |
| 2024-09-17 | 2330 | フォーサイド | 623,500 | 1.56% | 179 | 179 | 164 | 168 | 1,637,900 | ▼ | -0.08% |
| 2024-09-18 | 2330 | フォーサイド | 691,400 | 1.73% | 174 | 177 | 168 | 170 | 555,400 | ▲ | 0.16% |
| 2024-09-19 | 2330 | フォーサイド | 723,700 | 1.81% | 173 | 181 | 172 | 177 | 690,900 | ▲ | 0.08% |
| 2024-09-24 | 2330 | フォーサイド | 889,000 | 2.22% | 173 | 173 | 168 | 168 | 558,400 | ▲ | 0.41% |
| 2024-09-25 | 2330 | フォーサイド | 938,900 | 2.35% | 167 | 168 | 162 | 162 | 778,100 | ▲ | 0.12% |
| 2024-09-26 | 2330 | フォーサイド | 905,300 | 2.26% | 163 | 167 | 162 | 165 | 861,000 | ▼ | -0.09% |
| 2024-09-27 | 2330 | フォーサイド | 870,100 | 2.14% | 166 | 167 | 162 | 165 | 710,400 | ▼ | -0.11% |
| 2024-10-01 | 2330 | フォーサイド | 821,800 | 2.02% | 161 | 163 | 157 | 162 | 804,000 | ▼ | -0.12% |
| 2024-10-02 | 2330 | フォーサイド | 990,000 | 2.43% | 168 | 169 | 159 | 159 | 1,642,600 | ▲ | 0.41% |
| 2024-10-03 | 2330 | フォーサイド | 941,300 | 2.27% | 162 | 163 | 160 | 160 | 918,500 | ▼ | -0.16% |
| 2024-10-07 | 2330 | フォーサイド | 902,300 | 2.18% | 157 | 159 | 155 | 156 | 669,000 | ▼ | -0.08% |
| 2024-10-10 | 2330 | フォーサイド | 839,600 | 1.99% | 160 | 162 | 152 | 162 | 1,352,000 | ▼ | -0.19% |
| 2024-10-11 | 2330 | フォーサイド | 912,200 | 2.08% | 162 | 194 | 155 | 185 | 11,609,800 | ▲ | 0.09% |
| 2024-10-15 | 2330 | フォーサイド | 1,101,600 | 2.52% | 189 | 200 | 172 | 173 | 12,728,100 | ▲ | 0.43% |
| 2024-10-16 | 2330 | フォーサイド | 1,148,100 | 2.62% | 172 | 185 | 157 | 158 | 5,090,500 | ▲ | 0.10% |
| 2024-10-18 | 2330 | フォーサイド | 1,124,300 | 2.57% | 155 | 157 | 140 | 140 | 3,522,600 | ▼ | -0.05% |
| 2024-10-21 | 2330 | フォーサイド | 1,090,100 | 2.49% | 138 | 146 | 137 | 142 | 1,083,400 | ▼ | -0.07% |
| 2024-10-22 | 2330 | フォーサイド | 1,048,100 | 2.39% | 143 | 145 | 139 | 142 | 771,200 | ▼ | -0.10% |
| 2024-10-23 | 2330 | フォーサイド | 1,099,600 | 2.51% | 141 | 142 | 138 | 138 | 518,100 | ▲ | 0.11% |
| 2024-10-31 | 2330 | フォーサイド | 1,086,300 | 2.48% | 155 | 161 | 153 | 153 | 1,029,500 | ▼ | -0.02% |
| 2024-11-05 | 2330 | フォーサイド | 1,107,500 | 2.53% | 162 | 162 | 152 | 156 | 1,395,200 | ▲ | 0.04% |
| 2024-11-06 | 2330 | フォーサイド | 1,022,600 | 2.34% | 154 | 157 | 150 | 154 | 1,065,700 | ▼ | -0.18% |
| 2024-11-08 | 2330 | フォーサイド | 987,800 | 2.26% | 153 | 154 | 151 | 153 | 537,100 | ▼ | -0.08% |
| 2024-11-11 | 2330 | フォーサイド | 955,600 | 2.18% | 155 | 158 | 152 | 156 | 624,600 | ▼ | -0.07% |
| 2024-11-12 | 2330 | フォーサイド | 917,300 | 2.09% | 156 | 157 | 150 | 151 | 786,400 | ▼ | -0.09% |
| 2024-11-14 | 2330 | フォーサイド | 932,200 | 2.13% | 150 | 162 | 146 | 150 | 1,976,400 | ▲ | 0.04% |
| 2024-11-20 | 2330 | フォーサイド | 1,006,100 | 2.30% | 145 | 147 | 138 | 138 | 1,076,000 | ▲ | 0.16% |
| 2024-11-21 | 2330 | フォーサイド | 1,004,400 | 2.29% | 137 | 141 | 136 | 140 | 932,800 | ▼ | -0.00% |
| 2024-12-09 | 2330 | フォーサイド | 894,000 | 2.04% | 136 | 150 | 136 | 147 | 1,338,300 | ▼ | -0.25% |
| 2024-12-11 | 2330 | フォーサイド | 851,200 | 1.94% | 142 | 177 | 141 | 167 | 15,474,000 | ▼ | -0.10% |
| 2024-12-12 | 2330 | フォーサイド | 804,100 | 1.84% | 166 | 173 | 159 | 171 | 4,134,100 | ▼ | -0.09% |
| 2024-12-13 | 2330 | フォーサイド | 691,100 | 1.58% | 172 | 191 | 168 | 174 | 7,730,100 | ▼ | -0.26% |
| 2024-12-23 | 2330 | フォーサイド | 639,100 | 1.46% | 180 | 185 | 174 | 175 | 944,300 | ▼ | -0.12% |
| 2024-12-27 | 2330 | フォーサイド | 663,000 | 1.51% | 184 | 200 | 183 | 188 | 3,148,900 | ▲ | 0.05% |
| 2025-01-09 | 2330 | フォーサイド | 648,100 | 1.48% | 178 | 179 | 173 | 179 | 469,600 | ▼ | -0.03% |
| 2025-01-10 | 2330 | フォーサイド | 742,800 | 1.70% | 177 | 183 | 175 | 180 | 673,200 | ▲ | 0.21% |
| 2025-01-14 | 2330 | フォーサイド | 878,800 | 2.01% | 179 | 182 | 172 | 172 | 884,100 | ▲ | 0.30% |
| 2025-01-15 | 2330 | フォーサイド | 936,800 | 2.14% | 173 | 174 | 166 | 168 | 676,900 | ▲ | 0.13% |
| 2025-01-17 | 2330 | フォーサイド | 1,014,800 | 2.32% | 160 | 171 | 158 | 169 | 869,600 | ▲ | 0.17% |
| 2025-01-20 | 2330 | フォーサイド | 1,053,700 | 2.41% | 168 | 169 | 162 | 163 | 643,000 | ▲ | 0.09% |
| 2025-01-22 | 2330 | フォーサイド | 1,124,300 | 2.57% | 165 | 188 | 164 | 186 | 3,434,400 | ▲ | 0.15% |
| 2025-01-27 | 2330 | フォーサイド | 1,074,100 | 2.45% | 187 | 197 | 184 | 190 | 2,676,700 | ▼ | -0.11% |
| 2025-01-28 | 2330 | フォーサイド | 1,099,000 | 2.51% | 185 | 197 | 183 | 197 | 1,620,800 | ▲ | 0.05% |
| 2025-01-29 | 2330 | フォーサイド | 1,227,500 | 2.80% | 199 | 200 | 189 | 192 | 1,996,100 | ▲ | 0.29% |
| 2025-01-31 | 2330 | フォーサイド | 1,120,900 | 2.56% | 187 | 190 | 182 | 182 | 1,100,000 | ▼ | -0.23% |
| 2025-01-31 | 2330 | フォーサイド | 1,120,900 | 2.56% | 187 | 190 | 182 | 182 | 1,100,000 | ▼ | -0.23% |
| 2025-02-03 | 2330 | フォーサイド | 1,154,700 | 2.64% | 182 | 190 | 178 | 186 | 770,100 | ▲ | 0.08% |
| 2025-02-03 | 2330 | フォーサイド | 1,154,700 | 2.64% | 182 | 190 | 178 | 186 | 770,100 | ▲ | 0.08% |
| 2025-02-04 | 2330 | フォーサイド | 1,190,100 | 2.72% | 186 | 193 | 183 | 191 | 849,300 | ▲ | 0.08% |
| 2025-02-04 | 2330 | フォーサイド | 1,190,100 | 2.72% | 186 | 193 | 183 | 191 | 849,300 | ▲ | 0.08% |
| 2025-02-06 | 2330 | フォーサイド | 1,260,400 | 2.88% | 192 | 194 | 185 | 186 | 639,000 | ▲ | 0.15% |
| 2025-02-06 | 2330 | フォーサイド | 1,260,400 | 2.88% | 192 | 194 | 185 | 186 | 639,000 | ▲ | 0.15% |
| 2025-02-12 | 2330 | フォーサイド | 1,172,600 | 2.68% | 187 | 193 | 187 | 189 | 762,000 | ▼ | -0.19% |
| 2025-02-12 | 2330 | フォーサイド | 1,172,600 | 2.68% | 187 | 193 | 187 | 189 | 762,000 | ▼ | -0.19% |
| 2025-02-13 | 2330 | フォーサイド | 1,074,800 | 2.46% | 188 | 192 | 186 | 191 | 755,800 | ▼ | -0.22% |
| 2025-02-14 | 2330 | フォーサイド | 1,370,200 | 3.13% | 235 | 238 | 209 | 213 | 16,486,100 | ▲ | 0.67% |
| 2025-02-17 | 2330 | フォーサイド | 1,154,300 | 2.64% | 214 | 215 | 201 | 203 | 2,589,500 | ▼ | -0.48% |
| 2025-02-18 | 2330 | フォーサイド | 1,299,600 | 2.97% | 202 | 210 | 188 | 200 | 10,835,600 | ▲ | 0.33% |
| 2025-02-19 | 2330 | フォーサイド | 1,319,700 | 3.02% | 200 | 209 | 197 | 199 | 4,126,900 | ▲ | 0.04% |
| 2025-02-20 | 2330 | フォーサイド | 1,379,200 | 3.15% | 201 | 201 | 193 | 193 | 1,631,800 | ▲ | 0.12% |
| 2025-02-26 | 2330 | フォーサイド | 1,340,000 | 3.06% | 172 | 174 | 168 | 170 | 768,800 | ▼ | -0.08% |
| 2025-02-27 | 2330 | フォーサイド | 1,363,200 | 3.12% | 170 | 172 | 167 | 168 | 555,600 | ▲ | 0.06% |
| 2025-02-28 | 2330 | フォーサイド | 1,331,100 | 3.04% | 167 | 169 | 163 | 165 | 823,100 | ▼ | -0.08% |
| 2025-03-04 | 2330 | フォーサイド | 1,257,100 | 2.87% | 165 | 165 | 157 | 161 | 1,184,800 | ▼ | -0.16% |
| 2025-03-06 | 2330 | フォーサイド | 1,219,500 | 2.79% | 166 | 168 | 164 | 167 | 398,200 | ▼ | -0.08% |
| 2025-03-11 | 2330 | フォーサイド | 1,170,700 | 2.67% | 157 | 164 | 155 | 161 | 876,400 | ▼ | -0.12% |
| 2025-03-24 | 2330 | フォーサイド | 1,128,800 | 2.58% | 157 | 157 | 151 | 151 | 802,600 | ▼ | -0.08% |
| 2025-03-31 | 2330 | フォーサイド | 1,147,800 | 2.62% | 150 | 172 | 145 | 147 | 3,310,700 | ▲ | 0.04% |
| 2025-04-01 | 2330 | フォーサイド | 1,128,100 | 2.58% | 148 | 151 | 144 | 144 | 444,200 | ▼ | -0.04% |
| 2025-04-04 | 2330 | フォーサイド | 843,700 | 1.93% | 140 | 141 | 126 | 130 | 1,395,300 | ▼ | -0.65% |
| 2025-04-07 | 2330 | フォーサイド | 457,700 | 1.04% | 110 | 139 | 107 | 110 | 3,979,600 | ▼ | -0.88% |
| 2025-04-08 | 2330 | フォーサイド | 225,500 | 0.51% | 118 | 129 | 118 | 125 | 1,357,800 | ▼ | -0.53% |
| 2025-04-10 | 2330 | フォーサイド | 168,800 | 0.38% | 131 | 132 | 128 | 129 | 822,200 | ▼ | -0.13% |
| 2024-05-29 | 2334 | イオレ | 18,600 | 0.70% | 765 | 783 | 713 | 730 | 80,400 | ▲ | 0.26% |
| 2024-05-30 | 2334 | イオレ | 23,900 | 0.90% | 705 | 718 | 686 | 703 | 42,000 | ▲ | 0.20% |
| 2024-06-03 | 2334 | イオレ | 23,200 | 0.87% | 707 | 720 | 696 | 720 | 22,300 | ▼ | -0.03% |
| 2024-06-04 | 2334 | イオレ | 19,000 | 0.71% | 719 | 754 | 712 | 754 | 33,800 | ▼ | -0.16% |
| 2024-06-06 | 2334 | イオレ | 22,000 | 0.83% | 709 | 760 | 681 | 695 | 112,500 | ▲ | 0.12% |
| 2024-06-07 | 2334 | イオレ | 9,500 | 0.35% | 709 | 777 | 709 | 751 | 177,600 | ▼ | -0.48% |
| 2024-06-12 | 2334 | イオレ | 29,200 | 1.10% | 753 | 858 | 717 | 724 | 986,700 | ▲ | 0.75% |
| 2024-06-13 | 2334 | イオレ | 37,400 | 1.41% | 731 | 737 | 673 | 673 | 167,400 | ▲ | 0.30% |
| 2024-06-14 | 2334 | イオレ | 35,300 | 1.33% | 670 | 690 | 666 | 675 | 63,100 | ▼ | -0.07% |
| 2024-06-17 | 2334 | イオレ | 32,100 | 1.21% | 674 | 679 | 653 | 661 | 43,700 | ▼ | -0.12% |
| 2024-06-18 | 2334 | イオレ | 28,500 | 1.07% | 661 | 689 | 655 | 678 | 45,100 | ▼ | -0.13% |
| 2024-06-21 | 2334 | イオレ | 24,900 | 0.93% | 670 | 683 | 659 | 671 | 19,300 | ▼ | -0.14% |
| 2024-06-27 | 2334 | イオレ | 22,700 | 0.85% | 665 | 691 | 665 | 682 | 17,300 | ▼ | -0.08% |
| 2024-07-03 | 2334 | イオレ | 34,900 | 1.31% | 668 | 680 | 668 | 677 | 8,300 | ▲ | 0.46% |
| 2024-07-11 | 2334 | イオレ | 32,500 | 1.22% | 630 | 641 | 629 | 633 | 21,300 | ▼ | -0.09% |
| 2024-07-12 | 2334 | イオレ | 27,700 | 1.04% | 633 | 662 | 633 | 660 | 20,600 | ▼ | -0.17% |
| 2024-07-18 | 2334 | イオレ | 23,100 | 0.87% | 678 | 711 | 678 | 708 | 29,500 | ▼ | -0.17% |
| 2024-07-19 | 2334 | イオレ | 26,100 | 0.98% | 706 | 706 | 686 | 690 | 8,400 | ▲ | 0.10% |
| 2024-07-26 | 2334 | イオレ | 21,200 | 0.80% | 657 | 691 | 657 | 687 | 15,100 | ▼ | -0.17% |
| 2024-07-29 | 2334 | イオレ | 13,400 | 0.50% | 689 | 715 | 687 | 691 | 27,700 | ▼ | -0.30% |
| 2024-07-30 | 2334 | イオレ | 11,900 | 0.44% | 683 | 690 | 674 | 686 | 13,600 | ▼ | -0.06% |
| 2024-08-02 | 2334 | イオレ | 15,100 | 0.57% | 630 | 634 | 600 | 600 | 54,500 | ▲ | 0.12% |
| 2024-08-13 | 2334 | イオレ | 10,100 | 0.38% | 589 | 630 | 579 | 620 | 57,300 | ▼ | -0.18% |
| 2024-08-23 | 2334 | イオレ | 29,700 | 1.12% | 642 | 724 | 642 | 724 | 422,800 | ▲ | 0.83% |
| 2024-08-30 | 2334 | イオレ | 18,100 | 0.68% | 715 | 715 | 694 | 708 | 12,300 | ▼ | -0.06% |
| 2024-09-02 | 2334 | イオレ | 19,200 | 0.72% | 708 | 708 | 689 | 692 | 19,500 | ▲ | 0.03% |
| 2024-09-04 | 2334 | イオレ | 17,400 | 0.65% | 679 | 679 | 659 | 669 | 13,600 | ▼ | -0.06% |
| 2024-09-06 | 2334 | イオレ | 19,000 | 0.71% | 656 | 671 | 635 | 671 | 7,900 | ▲ | 0.05% |
| 2024-09-09 | 2334 | イオレ | 21,800 | 0.82% | 661 | 698 | 645 | 693 | 22,400 | ▲ | 0.10% |
| 2024-10-17 | 2334 | イオレ | 29,100 | 1.09% | 652 | 750 | 647 | 750 | 748,400 | ▲ | 0.27% |
| 2024-10-18 | 2334 | イオレ | 24,900 | 0.93% | 810 | 832 | 658 | 664 | 1,639,100 | ▼ | -0.16% |
| 2024-10-21 | 2334 | イオレ | 21,500 | 0.81% | 684 | 689 | 613 | 618 | 464,600 | ▼ | -0.12% |
| 2024-10-22 | 2334 | イオレ | 29,100 | 1.09% | 606 | 612 | 572 | 580 | 200,700 | ▲ | 0.28% |
| 2024-10-23 | 2334 | イオレ | 29,200 | 1.10% | 580 | 594 | 552 | 556 | 72,900 | ▲ | 0.01% |
| 2024-10-24 | 2334 | イオレ | 28,100 | 1.06% | 560 | 582 | 552 | 564 | 41,800 | ▼ | -0.04% |
| 2024-10-28 | 2334 | イオレ | 20,800 | 0.78% | 547 | 570 | 547 | 561 | 12,300 | ▼ | -0.28% |
| 2024-10-30 | 2334 | イオレ | 15,800 | 0.59% | 589 | 603 | 588 | 591 | 21,900 | ▼ | -0.19% |
| 2024-10-31 | 2334 | イオレ | 17,000 | 0.64% | 591 | 592 | 576 | 579 | 10,600 | ▲ | 0.05% |
| 2024-11-06 | 2334 | イオレ | 25,700 | 0.97% | 557 | 567 | 555 | 555 | 12,600 | ▲ | 0.32% |
| 2024-11-07 | 2334 | イオレ | 23,600 | 0.89% | 568 | 571 | 551 | 559 | 12,000 | ▼ | -0.07% |
| 2024-11-26 | 2334 | イオレ | 24,400 | 0.92% | 501 | 510 | 478 | 482 | 34,100 | ▲ | 0.03% |
| 2024-11-29 | 2334 | イオレ | 23,800 | 0.89% | 483 | 491 | 481 | 481 | 6,400 | ▼ | -0.03% |
| 2024-12-10 | 2334 | イオレ | 5,000 | 0.18% | 474 | 482 | 474 | 482 | 2,300 | ▼ | -0.71% |
| 2024-12-13 | 2334 | イオレ | 13,500 | 0.50% | 475 | 476 | 466 | 474 | 16,600 | ▲ | 0.15% |
| 2024-12-16 | 2334 | イオレ | 16,700 | 0.63% | 468 | 554 | 466 | 554 | 612,100 | ▲ | 0.13% |
| 2024-12-20 | 2334 | イオレ | 5,800 | 0.21% | 485 | 496 | 480 | 487 | 20,900 | ▼ | -0.42% |
| 2025-01-20 | 2334 | イオレ | 17,900 | 0.67% | 463 | 500 | 459 | 485 | 48,300 | ▲ | 0.21% |
| 2025-01-22 | 2334 | イオレ | 18,600 | 0.70% | 491 | 491 | 469 | 473 | 8,900 | ▲ | 0.02% |
| 2025-01-23 | 2334 | イオレ | 18,100 | 0.68% | 474 | 482 | 472 | 481 | 2,500 | ▼ | -0.01% |
| 2025-01-28 | 2334 | イオレ | 15,200 | 0.57% | 475 | 492 | 469 | 484 | 15,600 | ▼ | -0.11% |
| 2025-02-05 | 2334 | イオレ | 12,600 | 0.47% | 475 | 486 | 466 | 475 | 9,100 | ▼ | -0.09% |
| 2025-02-05 | 2334 | イオレ | 12,600 | 0.47% | 475 | 486 | 466 | 475 | 9,100 | ▼ | -0.09% |
| 2025-04-03 | 2334 | イオレ | 13,500 | 0.50% | 1,371 | 1,694 | 1,276 | 1,280 | 5,081,600 | ▲ | 0.09% |
| 2025-04-04 | 2334 | イオレ | 18,500 | 0.69% | 1,267 | 1,314 | 980 | 980 | 903,300 | ▲ | 0.18% |
| 2025-04-08 | 2334 | イオレ | 21,800 | 0.82% | 875 | 911 | 737 | 767 | 1,232,800 | ▲ | 0.13% |
| 2025-04-15 | 2334 | イオレ | 20,100 | 0.75% | 881 | 910 | 816 | 831 | 317,400 | ▼ | -0.06% |
| 2025-04-16 | 2334 | イオレ | 18,400 | 0.58% | 844 | 880 | 798 | 816 | 264,100 | ▼ | -0.17% |
| 2024-03-01 | 2345 | クシム | 148,000 | 0.85% | 260 | 264 | 255 | 260 | 677,700 | ▼ | -0.06% |
| 2024-03-04 | 2345 | クシム | 131,600 | 0.75% | 265 | 275 | 261 | 269 | 969,700 | ▼ | -0.09% |
| 2024-03-05 | 2345 | クシム | 166,600 | 0.93% | 297 | 314 | 280 | 281 | 3,530,600 | ▲ | 0.18% |
| 2024-03-06 | 2345 | クシム | 190,800 | 1.07% | 296 | 330 | 290 | 315 | 5,912,000 | ▲ | 0.14% |
| 2024-03-07 | 2345 | クシム | 197,800 | 1.11% | 345 | 393 | 333 | 370 | 8,642,000 | ▲ | 0.04% |
| 2024-03-08 | 2345 | クシム | 181,400 | 1.02% | 346 | 347 | 292 | 308 | 3,910,800 | ▼ | -0.09% |
| 2024-03-11 | 2345 | クシム | 171,200 | 0.96% | 288 | 334 | 285 | 312 | 3,040,000 | ▼ | -0.06% |
| 2024-03-12 | 2345 | クシム | 110,400 | 0.62% | 313 | 320 | 294 | 300 | 1,289,800 | ▼ | -0.34% |
| 2024-03-13 | 2345 | クシム | 88,100 | 0.49% | 301 | 310 | 288 | 292 | 1,049,400 | ▼ | -0.13% |
| 2024-07-10 | 2345 | クシム | 96,600 | 0.54% | 254 | 258 | 249 | 257 | 177,000 | ▲ | 0.23% |
| 2024-07-18 | 2345 | クシム | 86,400 | 0.48% | 268 | 275 | 263 | 263 | 258,400 | ▼ | -0.06% |
| 2024-07-22 | 2345 | クシム | 95,500 | 0.53% | 264 | 266 | 256 | 260 | 175,900 | ▲ | 0.05% |
| 2024-07-23 | 2345 | クシム | 80,600 | 0.45% | 260 | 270 | 260 | 263 | 108,100 | ▼ | -0.08% |
| 2024-09-04 | 2345 | クシム | 117,400 | 0.66% | 300 | 308 | 293 | 297 | 524,100 | ▲ | 0.27% |
| 2024-09-05 | 2345 | クシム | 100,800 | 0.56% | 291 | 308 | 291 | 299 | 308,700 | ▼ | -0.09% |
| 2024-09-06 | 2345 | クシム | 110,100 | 0.62% | 298 | 303 | 294 | 296 | 200,200 | ▲ | 0.05% |
| 2024-09-11 | 2345 | クシム | 126,000 | 0.70% | 298 | 299 | 278 | 283 | 474,700 | ▲ | 0.07% |
| 2024-09-12 | 2345 | クシム | 107,000 | 0.60% | 288 | 300 | 288 | 296 | 250,500 | ▼ | -0.09% |
| 2024-09-18 | 2345 | クシム | 103,000 | 0.58% | 285 | 298 | 271 | 295 | 724,000 | ▼ | -0.02% |
| 2024-09-20 | 2345 | クシム | 68,600 | 0.38% | 301 | 312 | 296 | 304 | 442,800 | ▼ | -0.19% |
| 2024-09-26 | 2345 | クシム | 99,700 | 0.56% | 299 | 304 | 296 | 296 | 188,300 | ▲ | 0.13% |
| 2024-10-01 | 2345 | クシム | 74,000 | 0.41% | 295 | 306 | 293 | 304 | 191,000 | ▼ | -0.15% |
| 2024-10-02 | 2345 | クシム | 94,900 | 0.53% | 302 | 309 | 297 | 298 | 144,700 | ▲ | 0.12% |
| 2024-10-04 | 2345 | クシム | 87,700 | 0.49% | 299 | 299 | 294 | 296 | 122,200 | ▼ | -0.04% |
| 2024-11-12 | 2345 | クシム | 89,600 | 0.50% | 391 | 422 | 386 | 399 | 3,535,000 | ▲ | 0.07% |
| 2024-11-14 | 2345 | クシム | 123,900 | 0.69% | 412 | 423 | 409 | 417 | 853,700 | ▲ | 0.18% |
| 2024-11-15 | 2345 | クシム | 126,100 | 0.71% | 404 | 410 | 391 | 392 | 700,600 | ▲ | 0.02% |
| 2024-11-18 | 2345 | クシム | 112,500 | 0.63% | 384 | 413 | 382 | 413 | 666,100 | ▼ | -0.07% |
| 2024-11-21 | 2345 | クシム | 126,900 | 0.71% | 397 | 410 | 390 | 409 | 874,900 | ▲ | 0.07% |
| 2024-11-22 | 2345 | クシム | 122,700 | 0.69% | 417 | 459 | 401 | 443 | 2,929,500 | ▼ | -0.02% |
| 2024-11-25 | 2345 | クシム | 134,900 | 0.76% | 443 | 465 | 428 | 437 | 1,554,400 | ▲ | 0.07% |
| 2024-11-26 | 2345 | クシム | 156,000 | 0.87% | 392 | 395 | 357 | 357 | 2,757,200 | ▲ | 0.10% |
| 2024-11-27 | 2345 | クシム | 209,600 | 1.18% | 349 | 355 | 309 | 348 | 4,934,600 | ▲ | 0.30% |
| 2024-11-28 | 2345 | クシム | 213,000 | 1.20% | 349 | 366 | 340 | 359 | 2,205,800 | ▲ | 0.02% |
| 2024-11-29 | 2345 | クシム | 205,900 | 1.16% | 367 | 394 | 354 | 381 | 3,754,100 | ▼ | -0.04% |
| 2024-12-02 | 2345 | クシム | 255,500 | 1.43% | 373 | 385 | 327 | 353 | 3,368,500 | ▲ | 0.27% |
| 2024-12-03 | 2345 | クシム | 228,100 | 1.28% | 360 | 412 | 355 | 406 | 6,230,600 | ▼ | -0.14% |
| 2024-12-04 | 2345 | クシム | 263,000 | 1.48% | 399 | 404 | 379 | 383 | 2,467,100 | ▲ | 0.19% |
| 2024-12-05 | 2345 | クシム | 207,800 | 1.17% | 375 | 404 | 366 | 386 | 2,403,700 | ▼ | -0.31% |
| 2024-12-06 | 2345 | クシム | 220,700 | 1.24% | 385 | 407 | 372 | 401 | 2,379,400 | ▲ | 0.07% |
| 2024-12-09 | 2345 | クシム | 273,300 | 1.54% | 400 | 419 | 387 | 387 | 2,357,000 | ▲ | 0.30% |
| 2024-12-10 | 2345 | クシム | 216,700 | 1.22% | 386 | 413 | 383 | 403 | 2,208,900 | ▼ | -0.32% |
| 2024-12-11 | 2345 | クシム | 176,200 | 0.99% | 419 | 437 | 406 | 408 | 3,250,900 | ▼ | -0.23% |
| 2024-12-12 | 2345 | クシム | 211,100 | 1.18% | 416 | 435 | 400 | 418 | 3,255,300 | ▲ | 0.18% |
| 2024-12-13 | 2345 | クシム | 267,700 | 1.50% | 416 | 428 | 400 | 402 | 1,337,500 | ▲ | 0.32% |
| 2024-12-16 | 2345 | クシム | 248,400 | 1.39% | 402 | 406 | 384 | 400 | 1,648,000 | ▼ | -0.11% |
| 2024-12-17 | 2345 | クシム | 182,800 | 1.03% | 395 | 459 | 395 | 442 | 4,292,200 | ▼ | -0.35% |
| 2024-12-18 | 2345 | クシム | 228,700 | 1.28% | 461 | 497 | 443 | 474 | 5,194,100 | ▲ | 0.25% |
| 2024-12-20 | 2345 | クシム | 157,100 | 0.88% | 454 | 455 | 408 | 414 | 2,889,900 | ▼ | -0.40% |
| 2024-12-23 | 2345 | クシム | 166,900 | 0.94% | 382 | 413 | 373 | 408 | 3,100,300 | ▲ | 0.05% |
| 2024-12-25 | 2345 | クシム | 142,800 | 0.80% | 409 | 415 | 395 | 415 | 803,300 | ▼ | -0.13% |
| 2024-12-26 | 2345 | クシム | 124,200 | 0.69% | 415 | 434 | 395 | 415 | 2,053,200 | ▼ | -0.11% |
| 2024-12-27 | 2345 | クシム | 139,000 | 0.78% | 419 | 421 | 392 | 398 | 1,586,700 | ▲ | 0.09% |
| 2025-01-06 | 2345 | クシム | 210,500 | 1.18% | 393 | 409 | 365 | 370 | 1,571,100 | ▲ | 0.39% |
| 2025-01-07 | 2345 | クシム | 222,200 | 1.25% | 370 | 376 | 363 | 370 | 807,400 | ▲ | 0.07% |
| 2025-01-09 | 2345 | クシム | 197,900 | 1.11% | 377 | 377 | 346 | 346 | 1,503,100 | ▼ | -0.13% |
| 2025-01-10 | 2345 | クシム | 218,800 | 1.23% | 347 | 348 | 313 | 338 | 2,121,900 | ▲ | 0.11% |
| 2025-01-14 | 2345 | クシム | 197,800 | 1.11% | 336 | 345 | 331 | 341 | 565,600 | ▼ | -0.11% |
| 2025-01-15 | 2345 | クシム | 264,400 | 1.48% | 355 | 375 | 345 | 363 | 1,421,500 | ▲ | 0.36% |
| 2025-01-16 | 2345 | クシム | 376,800 | 2.12% | 370 | 403 | 356 | 399 | 2,372,500 | ▲ | 0.64% |
| 2025-01-17 | 2345 | クシム | 436,800 | 2.46% | 395 | 418 | 375 | 417 | 2,461,500 | ▲ | 0.33% |
| 2025-01-20 | 2345 | クシム | 257,700 | 1.45% | 473 | 497 | 460 | 497 | 5,491,500 | ▼ | -1.01% |
| 2025-01-21 | 2345 | クシム | 98,300 | 0.55% | 489 | 577 | 457 | 571 | 14,137,100 | ▼ | -0.89% |
| 2025-01-23 | 2345 | クシム | 40,100 | 0.22% | 556 | 564 | 521 | 545 | 2,879,200 | ▼ | -0.33% |
| 2025-01-28 | 2345 | クシム | 136,100 | 0.76% | 540 | 582 | 530 | 563 | 5,155,400 | ▲ | 0.31% |
| 2025-01-29 | 2345 | クシム | 244,900 | 1.37% | 560 | 569 | 532 | 539 | 2,870,000 | ▲ | 0.61% |
| 2025-01-30 | 2345 | クシム | 176,500 | 0.99% | 575 | 623 | 561 | 604 | 7,525,900 | ▼ | -0.38% |
| 2025-01-30 | 2345 | クシム | 176,500 | 0.99% | 575 | 623 | 561 | 604 | 7,525,900 | ▼ | -0.38% |
| 2025-01-31 | 2345 | クシム | 147,500 | 0.83% | 601 | 627 | 546 | 558 | 5,881,100 | ▼ | -0.16% |
| 2025-01-31 | 2345 | クシム | 147,500 | 0.83% | 601 | 627 | 546 | 558 | 5,881,100 | ▼ | -0.16% |
| 2025-02-03 | 2345 | クシム | 173,400 | 0.97% | 538 | 570 | 528 | 561 | 2,121,900 | ▲ | 0.14% |
| 2025-02-03 | 2345 | クシム | 173,400 | 0.97% | 538 | 570 | 528 | 561 | 2,121,900 | ▲ | 0.14% |
| 2025-02-06 | 2345 | クシム | 254,600 | 1.43% | 245 | 271 | 238 | 239 | 22,889,100 | ▲ | 0.46% |
| 2025-02-06 | 2345 | クシム | 254,600 | 1.43% | 245 | 271 | 238 | 239 | 22,889,100 | ▲ | 0.46% |
| 2025-02-07 | 2345 | クシム | 307,900 | 1.73% | 247 | 253 | 214 | 228 | 10,201,400 | ▲ | 0.30% |
| 2025-02-07 | 2345 | クシム | 307,900 | 1.73% | 247 | 253 | 214 | 228 | 10,201,400 | ▲ | 0.30% |
| 2025-02-10 | 2345 | クシム | 289,300 | 1.63% | 228 | 230 | 215 | 215 | 4,168,700 | ▼ | -0.10% |
| 2025-02-10 | 2345 | クシム | 289,300 | 1.63% | 228 | 230 | 215 | 215 | 4,168,700 | ▼ | -0.10% |
| 2025-02-12 | 2345 | クシム | 250,200 | 1.40% | 210 | 215 | 187 | 188 | 6,514,700 | ▼ | -0.23% |
| 2025-02-12 | 2345 | クシム | 250,200 | 1.40% | 210 | 215 | 187 | 188 | 6,514,700 | ▼ | -0.23% |
| 2025-02-13 | 2345 | クシム | 35,400 | 0.19% | 206 | 238 | 206 | 238 | 9,932,300 | ▼ | -1.21% |
| 2025-02-14 | 2345 | クシム | 157,500 | 0.88% | 230 | 232 | 207 | 208 | 6,201,600 | ▲ | 0.69% |
| 2025-02-17 | 2345 | クシム | 199,100 | 1.12% | 210 | 212 | 204 | 205 | 1,598,200 | ▲ | 0.24% |
| 2025-02-18 | 2345 | クシム | 174,500 | 0.98% | 208 | 209 | 198 | 198 | 1,996,100 | ▼ | -0.14% |
| 2025-02-19 | 2345 | クシム | 182,800 | 1.03% | 195 | 197 | 190 | 194 | 1,415,800 | ▲ | 0.05% |
| 2025-02-26 | 2345 | クシム | 172,300 | 0.97% | 175 | 176 | 163 | 164 | 2,141,500 | ▼ | -0.06% |
| 2025-02-27 | 2345 | クシム | 136,800 | 0.77% | 168 | 169 | 164 | 166 | 809,800 | ▼ | -0.19% |
| 2025-03-03 | 2345 | クシム | 143,800 | 0.81% | 169 | 198 | 166 | 168 | 4,491,800 | ▲ | 0.04% |
| 2025-03-04 | 2345 | クシム | 163,500 | 0.92% | 165 | 167 | 160 | 163 | 1,030,300 | ▲ | 0.10% |
| 2025-03-06 | 2345 | クシム | 158,900 | 0.89% | 168 | 174 | 164 | 173 | 483,300 | ▼ | -0.03% |
| 2025-03-07 | 2345 | クシム | 163,300 | 0.92% | 193 | 218 | 185 | 189 | 6,430,500 | ▲ | 0.03% |
| 2025-03-10 | 2345 | クシム | 141,500 | 0.79% | 187 | 211 | 185 | 209 | 3,121,900 | ▼ | -0.13% |
| 2025-03-11 | 2345 | クシム | 107,700 | 0.60% | 205 | 206 | 193 | 197 | 1,762,200 | ▼ | -0.19% |
| 2025-03-12 | 2345 | クシム | 105,900 | 0.59% | 195 | 210 | 195 | 204 | 1,239,600 | ▼ | -0.01% |
| 2025-03-17 | 2345 | クシム | 83,300 | 0.46% | 194 | 235 | 192 | 230 | 7,223,300 | ▼ | -0.12% |
| 2025-03-17 | 2345 | クシム | 83,300 | 0.46% | 194 | 235 | 192 | 230 | 7,223,300 | ▼ | -0.12% |
| 2024-03-19 | 2354 | ＹＥデジタル | 94,400 | 0.52% | 868 | 876 | 854 | 871 | 219,100 | ▲ | 0.10% |
| 2024-03-25 | 2354 | ＹＥデジタル | 167,800 | 0.92% | 878 | 906 | 836 | 836 | 728,700 | ▲ | 0.40% |
| 2024-03-29 | 2354 | ＹＥデジタル | 201,400 | 1.11% | 817 | 829 | 809 | 823 | 499,200 | ▲ | 0.19% |
| 2024-04-01 | 2354 | ＹＥデジタル | 228,400 | 1.25% | 770 | 770 | 737 | 753 | 1,185,900 | ▲ | 0.13% |
| 2024-04-04 | 2354 | ＹＥデジタル | 207,800 | 1.14% | 708 | 712 | 693 | 694 | 302,700 | ▼ | -0.11% |
| 2024-04-11 | 2354 | ＹＥデジタル | 220,100 | 1.21% | 696 | 697 | 686 | 691 | 204,500 | ▲ | 0.07% |
| 2024-04-15 | 2354 | ＹＥデジタル | 217,100 | 1.19% | 689 | 707 | 689 | 696 | 131,100 | ▼ | -0.02% |
| 2024-05-08 | 2354 | ＹＥデジタル | 198,500 | 1.09% | 690 | 692 | 683 | 683 | 72,000 | ▼ | -0.09% |
| 2024-05-10 | 2354 | ＹＥデジタル | 200,800 | 1.10% | 691 | 691 | 673 | 677 | 104,200 | ▲ | 0.01% |
| 2024-05-13 | 2354 | ＹＥデジタル | 190,100 | 1.04% | 674 | 678 | 668 | 674 | 70,000 | ▼ | -0.06% |
| 2024-05-20 | 2354 | ＹＥデジタル | 176,500 | 0.97% | 660 | 667 | 658 | 662 | 63,300 | ▼ | -0.07% |
| 2024-05-23 | 2354 | ＹＥデジタル | 300,200 | 1.65% | 763 | 768 | 695 | 710 | 2,458,000 | ▲ | 0.68% |
| 2024-05-24 | 2354 | ＹＥデジタル | 287,500 | 1.58% | 692 | 716 | 682 | 684 | 535,500 | ▼ | -0.06% |
| 2024-05-29 | 2354 | ＹＥデジタル | 266,300 | 1.46% | 690 | 691 | 664 | 667 | 234,400 | ▼ | -0.12% |
| 2024-06-03 | 2354 | ＹＥデジタル | 251,900 | 1.38% | 689 | 696 | 681 | 683 | 147,000 | ▼ | -0.08% |
| 2024-06-05 | 2354 | ＹＥデジタル | 233,700 | 1.28% | 705 | 710 | 694 | 695 | 152,600 | ▼ | -0.09% |
| 2024-06-13 | 2354 | ＹＥデジタル | 212,100 | 1.16% | 712 | 713 | 693 | 693 | 101,600 | ▼ | -0.12% |
| 2024-06-18 | 2354 | ＹＥデジタル | 197,300 | 1.08% | 710 | 715 | 702 | 706 | 109,600 | ▼ | -0.07% |
| 2024-06-19 | 2354 | ＹＥデジタル | 199,800 | 1.10% | 713 | 721 | 706 | 710 | 177,700 | ▲ | 0.02% |
| 2024-06-25 | 2354 | ＹＥデジタル | 201,200 | 1.09% | 711 | 726 | 710 | 719 | 92,600 | ▼ | -0.01% |
| 2024-06-26 | 2354 | ＹＥデジタル | 206,700 | 1.12% | 721 | 727 | 717 | 724 | 98,500 | ▲ | 0.03% |
| 2024-06-27 | 2354 | ＹＥデジタル | 238,400 | 1.30% | 720 | 730 | 717 | 730 | 312,700 | ▲ | 0.17% |
| 2024-06-28 | 2354 | ＹＥデジタル | 181,900 | 0.99% | 770 | 825 | 760 | 825 | 1,867,300 | ▼ | -0.31% |
| 2024-07-01 | 2354 | ＹＥデジタル | 118,800 | 0.64% | 825 | 873 | 812 | 828 | 1,243,800 | ▼ | -0.35% |
| 2024-07-03 | 2354 | ＹＥデジタル | 173,100 | 0.94% | 801 | 826 | 800 | 826 | 194,100 | ▲ | 0.29% |
| 2024-07-04 | 2354 | ＹＥデジタル | 187,100 | 1.02% | 830 | 830 | 806 | 806 | 162,500 | ▲ | 0.08% |
| 2024-07-04 | 2354 | ＹＥデジタル | 187,100 | 1.02% | 830 | 830 | 806 | 806 | 162,500 | ▲ | 0.08% |
| 2024-07-08 | 2354 | ＹＥデジタル | 182,400 | 0.99% | 809 | 819 | 801 | 806 | 95,400 | ▼ | -0.03% |
| 2024-07-17 | 2354 | ＹＥデジタル | 155,700 | 0.85% | 793 | 812 | 790 | 794 | 165,200 | ▼ | -0.14% |
| 2024-07-24 | 2354 | ＹＥデジタル | 142,000 | 0.77% | 818 | 828 | 806 | 810 | 137,200 | ▼ | -0.07% |
| 2024-07-25 | 2354 | ＹＥデジタル | 125,900 | 0.68% | 798 | 822 | 791 | 801 | 247,900 | ▼ | -0.08% |
| 2024-08-01 | 2354 | ＹＥデジタル | 102,600 | 0.56% | 767 | 771 | 740 | 748 | 239,100 | ▼ | -0.12% |
| 2024-08-05 | 2354 | ＹＥデジタル | 69,100 | 0.37% | 638 | 646 | 584 | 584 | 581,900 | ▼ | -0.19% |
| 2024-08-08 | 2354 | ＹＥデジタル | 94,000 | 0.51% | 643 | 661 | 635 | 649 | 134,600 | ▲ | 0.14% |
| 2024-08-09 | 2354 | ＹＥデジタル | 139,700 | 0.76% | 659 | 672 | 646 | 660 | 128,400 | ▲ | 0.25% |
| 2024-08-13 | 2354 | ＹＥデジタル | 153,200 | 0.83% | 680 | 688 | 669 | 686 | 90,200 | ▲ | 0.06% |
| 2024-08-16 | 2354 | ＹＥデジタル | 121,200 | 0.66% | 710 | 710 | 697 | 708 | 85,000 | ▼ | -0.16% |
| 2024-08-19 | 2354 | ＹＥデジタル | 100,800 | 0.55% | 710 | 728 | 709 | 714 | 147,300 | ▼ | -0.10% |
| 2024-08-20 | 2354 | ＹＥデジタル | 80,100 | 0.43% | 717 | 727 | 715 | 724 | 73,700 | ▼ | -0.12% |
| 2024-08-21 | 2354 | ＹＥデジタル | 104,800 | 0.57% | 777 | 788 | 743 | 762 | 1,043,000 | ▲ | 0.13% |
| 2024-10-07 | 2370 | メディネット | 1,579,700 | 0.59% | 45 | 45 | 43 | 43 | 2,492,200 | ▲ | 0.18% |
| 2024-10-08 | 2370 | メディネット | 1,749,200 | 0.66% | 43 | 44 | 42 | 43 | 2,340,400 | ▲ | 0.07% |
| 2024-10-11 | 2370 | メディネット | 1,948,000 | 0.73% | 42 | 43 | 41 | 41 | 2,903,600 | ▲ | 0.06% |
| 2024-10-22 | 2370 | メディネット | 2,134,300 | 0.80% | 42 | 43 | 41 | 42 | 836,200 | ▲ | 0.07% |
| 2024-10-29 | 2370 | メディネット | 2,389,700 | 0.90% | 40 | 43 | 40 | 43 | 1,884,800 | ▲ | 0.09% |
| 2024-11-20 | 2370 | メディネット | 2,352,500 | 0.88% | 39 | 41 | 39 | 40 | 1,744,000 | ▼ | -0.02% |
| 2024-11-29 | 2370 | メディネット | 2,389,200 | 0.90% | 41 | 41 | 39 | 40 | 1,620,400 | ▲ | 0.02% |
| 2024-12-11 | 2370 | メディネット | 2,678,400 | 1.01% | 39 | 39 | 37 | 38 | 2,118,700 | ▲ | 0.10% |
| 2024-12-13 | 2370 | メディネット | 2,625,600 | 0.99% | 40 | 40 | 38 | 38 | 1,283,100 | ▼ | -0.02% |
| 2024-12-16 | 2370 | メディネット | 2,649,300 | 1.00% | 38 | 39 | 38 | 38 | 243,500 | ▲ | 0.01% |
| 2024-12-19 | 2370 | メディネット | 2,984,800 | 1.12% | 37 | 38 | 35 | 37 | 3,448,100 | ▲ | 0.12% |
| 2024-12-24 | 2370 | メディネット | 3,208,400 | 1.21% | 36 | 36 | 34 | 34 | 2,549,500 | ▲ | 0.08% |
| 2024-12-25 | 2370 | メディネット | 3,151,400 | 1.19% | 35 | 36 | 34 | 35 | 2,417,400 | ▼ | -0.02% |
| 2024-12-26 | 2370 | メディネット | 3,187,600 | 1.20% | 35 | 36 | 34 | 35 | 1,517,200 | ▲ | 0.01% |
| 2024-12-27 | 2370 | メディネット | 3,021,400 | 1.14% | 36 | 38 | 35 | 38 | 1,951,600 | ▼ | -0.06% |
| 2025-01-15 | 2370 | メディネット | 3,185,200 | 1.20% | 35 | 36 | 35 | 35 | 694,100 | ▲ | 0.06% |
| 2025-01-17 | 2370 | メディネット | 3,085,500 | 1.16% | 35 | 36 | 34 | 35 | 781,400 | ▼ | -0.04% |
| 2025-01-24 | 2370 | メディネット | 3,636,700 | 1.37% | 34 | 36 | 34 | 36 | 1,320,500 | ▲ | 0.21% |
| 2025-01-28 | 2370 | メディネット | 3,705,800 | 1.40% | 36 | 37 | 36 | 37 | 542,900 | ▲ | 0.02% |
| 2025-02-06 | 2370 | メディネット | 2,452,400 | 0.92% | 34 | 36 | 34 | 35 | 717,500 | ▼ | -0.47% |
| 2025-02-06 | 2370 | メディネット | 2,452,400 | 0.92% | 34 | 36 | 34 | 35 | 717,500 | ▼ | -0.47% |
| 2025-02-10 | 2370 | メディネット | 2,982,600 | 1.12% | 36 | 36 | 35 | 36 | 384,700 | ▲ | 0.20% |
| 2025-02-10 | 2370 | メディネット | 2,982,600 | 1.12% | 36 | 36 | 35 | 36 | 384,700 | ▲ | 0.20% |
| 2025-02-12 | 2370 | メディネット | 3,521,500 | 1.33% | 37 | 37 | 36 | 37 | 788,500 | ▲ | 0.20% |
| 2025-02-12 | 2370 | メディネット | 3,521,500 | 1.33% | 37 | 37 | 36 | 37 | 788,500 | ▲ | 0.20% |
| 2025-02-14 | 2370 | メディネット | 3,358,900 | 1.26% | 36 | 37 | 35 | 37 | 736,400 | ▼ | -0.07% |
| 2025-02-21 | 2370 | メディネット | 3,143,800 | 1.18% | 35 | 36 | 34 | 36 | 1,636,200 | ▼ | -0.08% |
| 2025-02-25 | 2370 | メディネット | 2,485,700 | 0.93% | 35 | 36 | 35 | 35 | 529,100 | ▼ | -0.24% |
| 2025-02-28 | 2370 | メディネット | 2,351,100 | 0.88% | 36 | 36 | 34 | 34 | 1,189,500 | ▼ | -0.05% |
| 2025-03-04 | 2370 | メディネット | 2,958,200 | 1.11% | 35 | 35 | 34 | 35 | 824,800 | ▲ | 0.23% |
| 2025-03-06 | 2370 | メディネット | 2,894,800 | 1.09% | 34 | 35 | 34 | 35 | 245,600 | ▼ | -0.02% |
| 2025-03-13 | 2370 | メディネット | 2,610,600 | 0.98% | 34 | 35 | 34 | 35 | 487,500 | ▼ | -0.11% |
| 2025-03-19 | 2370 | メディネット | 2,369,500 | 0.89% | 36 | 37 | 35 | 37 | 1,698,600 | ▲ | 0.16% |
| 2025-03-24 | 2370 | メディネット | 2,424,900 | 0.91% | 36 | 38 | 36 | 37 | 760,900 | ▲ | 0.02% |
| 2025-03-25 | 2370 | メディネット | 2,308,700 | 0.87% | 37 | 38 | 36 | 37 | 1,019,100 | ▼ | -0.04% |
| 2025-04-07 | 2370 | メディネット | 1,709,100 | 0.64% | 28 | 31 | 28 | 29 | 2,805,500 | ▼ | -0.23% |
| 2025-04-08 | 2370 | メディネット | 2,232,600 | 0.84% | 30 | 32 | 30 | 30 | 1,078,700 | ▲ | 0.19% |
| 2024-04-01 | 2375 | ギグワークス | 419,500 | 1.90% | 592 | 592 | 570 | 571 | 251,800 | ▲ | 0.04% |
| 2024-04-02 | 2375 | ギグワークス | 418,100 | 1.89% | 568 | 583 | 560 | 568 | 243,800 | ▼ | -0.01% |
| 2024-04-03 | 2375 | ギグワークス | 420,200 | 1.90% | 559 | 574 | 554 | 560 | 203,500 | ▲ | 0.01% |
| 2024-04-08 | 2375 | ギグワークス | 446,700 | 2.02% | 545 | 587 | 545 | 566 | 526,000 | ▲ | 0.12% |
| 2024-04-09 | 2375 | ギグワークス | 437,900 | 1.98% | 567 | 585 | 558 | 583 | 248,800 | ▼ | -0.04% |
| 2024-04-10 | 2375 | ギグワークス | 441,600 | 2.00% | 574 | 588 | 574 | 581 | 168,900 | ▲ | 0.02% |
| 2024-04-17 | 2375 | ギグワークス | 440,700 | 1.99% | 555 | 565 | 552 | 560 | 190,900 | ▼ | -0.01% |
| 2024-05-14 | 2375 | ギグワークス | 415,200 | 1.88% | 572 | 589 | 572 | 575 | 287,000 | ▼ | -0.11% |
| 2024-07-03 | 2375 | ギグワークス | 511,000 | 2.31% | 561 | 567 | 556 | 564 | 110,600 | ▲ | 0.43% |
| 2024-07-11 | 2375 | ギグワークス | 504,100 | 2.28% | 515 | 549 | 501 | 537 | 630,200 | ▼ | -0.03% |
| 2024-07-17 | 2375 | ギグワークス | 485,000 | 2.19% | 545 | 573 | 543 | 572 | 406,100 | ▼ | -0.08% |
| 2024-07-25 | 2375 | ギグワークス | 457,800 | 2.07% | 540 | 550 | 524 | 524 | 259,900 | ▼ | -0.12% |
| 2024-07-26 | 2375 | ギグワークス | 436,600 | 1.97% | 527 | 534 | 521 | 521 | 129,200 | ▼ | -0.09% |
| 2024-08-02 | 2375 | ギグワークス | 411,400 | 1.86% | 502 | 507 | 473 | 482 | 604,900 | ▼ | -0.10% |
| 2024-08-06 | 2375 | ギグワークス | 347,000 | 1.56% | 397 | 404 | 369 | 370 | 1,169,000 | ▼ | -0.30% |
| 2024-08-07 | 2375 | ギグワークス | 300,300 | 1.35% | 378 | 428 | 376 | 415 | 792,300 | ▼ | -0.20% |
| 2024-08-14 | 2375 | ギグワークス | 279,500 | 1.26% | 437 | 448 | 435 | 443 | 146,500 | ▼ | -0.09% |
| 2024-08-21 | 2375 | ギグワークス | 264,800 | 1.19% | 467 | 473 | 462 | 463 | 72,500 | ▼ | -0.07% |
| 2024-09-03 | 2375 | ギグワークス | 219,900 | 0.99% | 472 | 485 | 470 | 477 | 119,900 | ▼ | -0.10% |
| 2024-09-05 | 2375 | ギグワークス | 223,100 | 1.00% | 454 | 468 | 451 | 459 | 90,600 | ▲ | 0.01% |
| 2024-09-09 | 2375 | ギグワークス | 216,000 | 0.97% | 423 | 452 | 423 | 449 | 97,900 | ▼ | -0.03% |
| 2024-09-13 | 2375 | ギグワークス | 250,200 | 1.13% | 370 | 385 | 362 | 362 | 1,295,000 | ▲ | 0.15% |
| 2024-09-20 | 2375 | ギグワークス | 224,800 | 1.01% | 369 | 393 | 363 | 392 | 346,500 | ▼ | -0.11% |
| 2024-09-25 | 2375 | ギグワークス | 218,600 | 0.98% | 368 | 374 | 365 | 370 | 93,300 | ▼ | -0.03% |
| 2024-10-03 | 2375 | ギグワークス | 192,900 | 0.87% | 352 | 355 | 347 | 347 | 88,600 | ▼ | -0.10% |
| 2024-10-04 | 2375 | ギグワークス | 171,100 | 0.77% | 350 | 352 | 340 | 342 | 200,600 | ▼ | -0.09% |
| 2024-11-05 | 2375 | ギグワークス | 152,800 | 0.69% | 314 | 317 | 311 | 311 | 49,700 | ▼ | -0.08% |
| 2024-11-12 | 2375 | ギグワークス | 131,500 | 0.59% | 326 | 334 | 325 | 326 | 111,000 | ▼ | -0.09% |
| 2024-11-18 | 2375 | ギグワークス | 109,900 | 0.49% | 309 | 315 | 309 | 310 | 31,500 | ▼ | -0.09% |
| 2024-11-29 | 2375 | ギグワークス | 130,900 | 0.59% | 308 | 315 | 305 | 306 | 151,400 | ▲ | 0.15% |
| 2024-12-02 | 2375 | ギグワークス | 139,200 | 0.62% | 308 | 308 | 302 | 302 | 103,800 | ▲ | 0.03% |
| 2024-12-03 | 2375 | ギグワークス | 126,200 | 0.57% | 302 | 307 | 299 | 307 | 89,000 | ▼ | -0.05% |
| 2024-12-09 | 2375 | ギグワークス | 62,600 | 0.28% | 298 | 302 | 296 | 299 | 78,700 | ▼ | -0.28% |
| 2025-01-23 | 2375 | ギグワークス | 373,300 | 1.68% | 273 | 328 | 273 | 303 | 10,117,100 | ▲ | 1.51% |
| 2025-01-24 | 2375 | ギグワークス | 280,400 | 1.26% | 333 | 383 | 333 | 383 | 9,271,400 | ▼ | -0.41% |
| 2025-01-28 | 2375 | ギグワークス | 309,200 | 1.39% | 398 | 425 | 382 | 400 | 3,139,900 | ▲ | 0.12% |
| 2025-01-29 | 2375 | ギグワークス | 311,400 | 1.40% | 412 | 412 | 360 | 379 | 2,415,300 | ▲ | 0.01% |
| 2025-01-30 | 2375 | ギグワークス | 383,800 | 1.73% | 384 | 400 | 346 | 360 | 2,812,800 | ▲ | 0.33% |
| 2025-01-30 | 2375 | ギグワークス | 383,800 | 1.73% | 384 | 400 | 346 | 360 | 2,812,800 | ▲ | 0.33% |
| 2025-01-31 | 2375 | ギグワークス | 337,700 | 1.52% | 345 | 348 | 331 | 331 | 1,380,800 | ▼ | -0.20% |
| 2025-01-31 | 2375 | ギグワークス | 337,700 | 1.52% | 345 | 348 | 331 | 331 | 1,380,800 | ▼ | -0.20% |
| 2025-02-04 | 2375 | ギグワークス | 306,200 | 1.38% | 319 | 327 | 316 | 324 | 579,300 | ▼ | -0.14% |
| 2025-02-04 | 2375 | ギグワークス | 306,200 | 1.38% | 319 | 327 | 316 | 324 | 579,300 | ▼ | -0.14% |
| 2025-02-05 | 2375 | ギグワークス | 318,900 | 1.44% | 323 | 326 | 313 | 313 | 437,000 | ▲ | 0.06% |
| 2025-02-05 | 2375 | ギグワークス | 318,900 | 1.44% | 323 | 326 | 313 | 313 | 437,000 | ▲ | 0.06% |
| 2025-02-06 | 2375 | ギグワークス | 309,000 | 1.39% | 313 | 316 | 310 | 316 | 332,400 | ▼ | -0.05% |
| 2025-02-06 | 2375 | ギグワークス | 309,000 | 1.39% | 313 | 316 | 310 | 316 | 332,400 | ▼ | -0.05% |
| 2025-02-10 | 2375 | ギグワークス | 282,200 | 1.27% | 305 | 314 | 302 | 311 | 284,000 | ▼ | -0.11% |
| 2025-02-10 | 2375 | ギグワークス | 282,200 | 1.27% | 305 | 314 | 302 | 311 | 284,000 | ▼ | -0.11% |
| 2025-02-12 | 2375 | ギグワークス | 295,600 | 1.33% | 312 | 318 | 311 | 317 | 304,400 | ▲ | 0.06% |
| 2025-02-12 | 2375 | ギグワークス | 295,600 | 1.33% | 312 | 318 | 311 | 317 | 304,400 | ▲ | 0.06% |
| 2025-02-13 | 2375 | ギグワークス | 331,400 | 1.49% | 318 | 318 | 302 | 310 | 354,700 | ▲ | 0.15% |
| 2025-02-14 | 2375 | ギグワークス | 336,000 | 1.51% | 307 | 308 | 299 | 300 | 294,300 | ▲ | 0.02% |
| 2025-02-17 | 2375 | ギグワークス | 318,900 | 1.44% | 296 | 298 | 284 | 291 | 426,600 | ▼ | -0.07% |
| 2025-02-19 | 2375 | ギグワークス | 337,000 | 1.52% | 299 | 300 | 290 | 291 | 181,700 | ▲ | 0.08% |
| 2025-02-20 | 2375 | ギグワークス | 327,600 | 1.48% | 290 | 290 | 281 | 281 | 219,200 | ▼ | -0.04% |
| 2025-02-21 | 2375 | ギグワークス | 335,300 | 1.51% | 278 | 285 | 277 | 280 | 129,000 | ▲ | 0.03% |
| 2025-02-25 | 2375 | ギグワークス | 311,500 | 1.40% | 277 | 280 | 274 | 277 | 194,300 | ▼ | -0.11% |
| 2025-02-26 | 2375 | ギグワークス | 288,100 | 1.30% | 276 | 278 | 267 | 273 | 196,900 | ▼ | -0.09% |
| 2025-02-27 | 2375 | ギグワークス | 271,700 | 1.22% | 273 | 277 | 271 | 274 | 116,300 | ▼ | -0.08% |
| 2025-02-28 | 2375 | ギグワークス | 259,900 | 1.17% | 271 | 273 | 266 | 268 | 141,500 | ▼ | -0.05% |
| 2025-03-03 | 2375 | ギグワークス | 233,400 | 1.05% | 270 | 278 | 269 | 273 | 130,500 | ▼ | -0.11% |
| 2025-03-07 | 2375 | ギグワークス | 207,300 | 0.93% | 279 | 280 | 271 | 280 | 134,400 | ▼ | -0.12% |
| 2025-03-14 | 2375 | ギグワークス | 197,800 | 0.89% | 247 | 251 | 246 | 249 | 133,600 | ▼ | -0.04% |
| 2025-03-24 | 2375 | ギグワークス | 231,100 | 1.04% | 255 | 255 | 247 | 247 | 108,200 | ▲ | 0.15% |
| 2025-03-26 | 2375 | ギグワークス | 210,000 | 0.94% | 251 | 251 | 246 | 249 | 78,400 | ▼ | -0.10% |
| 2025-03-28 | 2375 | ギグワークス | 198,900 | 0.89% | 243 | 245 | 242 | 243 | 61,300 | ▼ | -0.04% |
| 2025-04-02 | 2375 | ギグワークス | 170,800 | 0.77% | 234 | 234 | 227 | 228 | 149,400 | ▼ | -0.12% |
| 2025-04-03 | 2375 | ギグワークス | 151,400 | 0.68% | 216 | 228 | 208 | 216 | 539,000 | ▼ | -0.08% |
| 2025-04-07 | 2375 | ギグワークス | 120,800 | 0.54% | 177 | 188 | 174 | 174 | 306,300 | ▼ | -0.14% |
| 2025-04-11 | 2375 | ギグワークス | 107,200 | 0.48% | 199 | 205 | 195 | 203 | 118,100 | ▼ | -0.06% |
| 2025-04-15 | 2375 | ギグワークス | 139,800 | 0.63% | 210 | 230 | 207 | 210 | 436,700 | ▲ | 0.15% |
| 2024-05-09 | 2379 | ディップ | 302,384 | 0.50% | 2,785 | 2,805 | 2,756 | 2,758 | 154,100 | ▲ | 0.08% |
| 2024-05-21 | 2379 | ディップ | 290,984 | 0.48% | 2,739 | 2,746 | 2,628 | 2,629 | 439,800 | ▼ | -0.02% |
| 2025-01-27 | 2385 | 総医研ＨＤ | 267,600 | 1.02% | 190 | 218 | 185 | 218 | 22,276,700 | ▲ | 0.85% |
| 2025-01-28 | 2385 | 総医研ＨＤ | 140,700 | 0.53% | 202 | 216 | 192 | 199 | 6,967,600 | ▼ | -0.49% |
| 2025-01-29 | 2385 | 総医研ＨＤ | 164,100 | 0.62% | 185 | 198 | 172 | 188 | 6,269,700 | ▲ | 0.08% |
| 2025-01-30 | 2385 | 総医研ＨＤ | 226,400 | 0.86% | 179 | 180 | 165 | 165 | 1,918,900 | ▲ | 0.24% |
| 2025-01-30 | 2385 | 総医研ＨＤ | 226,400 | 0.86% | 179 | 180 | 165 | 165 | 1,918,900 | ▲ | 0.24% |
| 2025-01-31 | 2385 | 総医研ＨＤ | 295,500 | 1.12% | 163 | 167 | 157 | 160 | 995,600 | ▲ | 0.26% |
| 2025-01-31 | 2385 | 総医研ＨＤ | 295,500 | 1.12% | 163 | 167 | 157 | 160 | 995,600 | ▲ | 0.26% |
| 2025-02-03 | 2385 | 総医研ＨＤ | 275,500 | 1.05% | 160 | 160 | 149 | 153 | 726,100 | ▼ | -0.07% |
| 2025-02-03 | 2385 | 総医研ＨＤ | 275,500 | 1.05% | 160 | 160 | 149 | 153 | 726,100 | ▼ | -0.07% |
| 2025-02-04 | 2385 | 総医研ＨＤ | 236,300 | 0.90% | 153 | 157 | 152 | 154 | 302,700 | ▼ | -0.15% |
| 2025-02-04 | 2385 | 総医研ＨＤ | 236,300 | 0.90% | 153 | 157 | 152 | 154 | 302,700 | ▼ | -0.15% |
| 2025-02-05 | 2385 | 総医研ＨＤ | 228,700 | 0.87% | 152 | 155 | 150 | 151 | 233,600 | ▼ | -0.03% |
| 2025-02-05 | 2385 | 総医研ＨＤ | 228,700 | 0.87% | 152 | 155 | 150 | 151 | 233,600 | ▼ | -0.03% |
| 2025-02-13 | 2385 | 総医研ＨＤ | 186,600 | 0.71% | 152 | 154 | 147 | 150 | 460,500 | ▼ | -0.16% |
| 2025-02-17 | 2385 | 総医研ＨＤ | 159,000 | 0.60% | 143 | 147 | 137 | 139 | 427,200 | ▼ | -0.10% |
| 2025-02-18 | 2385 | 総医研ＨＤ | 146,600 | 0.56% | 140 | 145 | 140 | 140 | 236,200 | ▼ | -0.03% |
| 2025-02-26 | 2385 | 総医研ＨＤ | 127,100 | 0.48% | 136 | 137 | 133 | 133 | 157,000 | ▼ | -0.08% |
| 2024-03-05 | 2388 | ウェッジＨＤ | 114,600 | 0.26% | 90 | 109 | 86 | 90 | 3,040,500 | ▼ | -0.37% |
| 2024-03-08 | 2395 | 新日本科学 | 207,758 | 0.49% | 1,568 | 1,590 | 1,549 | 1,578 | 435,200 | ▼ | -0.08% |
| 2024-04-03 | 2395 | 新日本科学 | 218,358 | 0.52% | 1,420 | 1,443 | 1,397 | 1,431 | 233,400 | ▲ | 0.11% |
| 2024-04-17 | 2395 | 新日本科学 | 255,158 | 0.61% | 1,452 | 1,483 | 1,425 | 1,457 | 162,000 | ▲ | 0.08% |
| 2024-04-22 | 2395 | 新日本科学 | 241,458 | 0.57% | 1,436 | 1,448 | 1,420 | 1,433 | 241,100 | ▼ | -0.04% |
| 2024-05-10 | 2395 | 新日本科学 | 186,858 | 0.44% | 1,379 | 1,428 | 1,373 | 1,402 | 530,800 | ▼ | -0.12% |
| 2024-10-30 | 2395 | 新日本科学 | 209,758 | 0.50% | 1,251 | 1,266 | 1,234 | 1,243 | 421,800 | ▲ | 0.08% |
| 2024-10-31 | 2395 | 新日本科学 | 207,858 | 0.49% | 1,260 | 1,277 | 1,238 | 1,242 | 176,900 | ▼ | -0.01% |
| 2024-11-01 | 2395 | 新日本科学 | 209,658 | 0.50% | 1,230 | 1,248 | 1,220 | 1,221 | 184,400 | ▲ | 0.01% |
| 2024-11-06 | 2395 | 新日本科学 | 187,658 | 0.45% | 1,259 | 1,378 | 1,253 | 1,348 | 920,400 | ▼ | -0.04% |
| 2024-05-02 | 2397 | ＤＮＡチップ | 102,300 | 1.51% | 1,150 | 1,150 | 1,071 | 1,098 | 1,089,700 | ▲ | 1.37% |
| 2024-05-07 | 2397 | ＤＮＡチップ | 76,700 | 1.13% | 1,097 | 1,106 | 1,005 | 1,032 | 391,200 | ▼ | -0.38% |
| 2024-05-09 | 2397 | ＤＮＡチップ | 58,700 | 0.86% | 1,073 | 1,119 | 1,060 | 1,102 | 134,800 | ▼ | -0.26% |
| 2024-05-13 | 2397 | ＤＮＡチップ | 40,800 | 0.60% | 1,029 | 1,040 | 943 | 992 | 310,100 | ▼ | -0.26% |
| 2024-05-14 | 2397 | ＤＮＡチップ | 29,000 | 0.42% | 1,007 | 1,080 | 1,003 | 1,056 | 240,500 | ▼ | -0.18% |
| 2024-07-19 | 2397 | ＤＮＡチップ | 58,500 | 0.86% | 1,000 | 1,025 | 968 | 976 | 172,200 | ▲ | 0.49% |
| 2024-07-22 | 2397 | ＤＮＡチップ | 109,500 | 1.61% | 961 | 961 | 867 | 875 | 300,400 | ▲ | 0.75% |
| 2024-07-23 | 2397 | ＤＮＡチップ | 95,200 | 1.40% | 885 | 930 | 882 | 923 | 112,600 | ▼ | -0.21% |
| 2024-07-24 | 2397 | ＤＮＡチップ | 90,800 | 1.34% | 910 | 936 | 898 | 901 | 67,600 | ▼ | -0.05% |
| 2024-07-29 | 2397 | ＤＮＡチップ | 86,900 | 1.28% | 887 | 904 | 874 | 891 | 38,200 | ▼ | -0.06% |
| 2024-07-30 | 2397 | ＤＮＡチップ | 79,300 | 1.17% | 885 | 899 | 857 | 870 | 107,900 | ▼ | -0.11% |
| 2024-08-01 | 2397 | ＤＮＡチップ | 34,000 | 0.50% | 856 | 860 | 805 | 835 | 268,400 | ▼ | -0.67% |
| 2024-08-02 | 2397 | ＤＮＡチップ | 10,300 | 0.15% | 790 | 793 | 754 | 754 | 180,800 | ▼ | -0.35% |
| 2024-03-04 | 2432 | ディーエヌエ | 527,585 | 0.43% | 1,455 | 1,460 | 1,393 | 1,403 | 4,212,500 | ▼ | -0.08% |
| 2024-03-18 | 2432 | ディーエヌエ | 687,385 | 0.56% | 1,452 | 1,496 | 1,449 | 1,491 | 1,347,900 | ▲ | 0.13% |
| 2024-03-27 | 2432 | ディーエヌエ | 604,485 | 0.49% | 1,513 | 1,521 | 1,488 | 1,506 | 1,327,300 | ▼ | -0.07% |
| 2024-04-08 | 2432 | ディーエヌエ | 612,285 | 0.50% | 1,581 | 1,597 | 1,542 | 1,555 | 937,900 | ▲ | 0.09% |
| 2024-04-09 | 2432 | ディーエヌエ | 590,885 | 0.48% | 1,573 | 1,596 | 1,567 | 1,583 | 912,700 | ▼ | -0.02% |
| 2025-01-28 | 2432 | ディーエヌエ | 630,185 | 0.51% | 2,731 | 2,794 | 2,706 | 2,724 | 8,475,000 | ▲ | 0.08% |
| 2025-01-29 | 2432 | ディーエヌエ | 581,884 | 0.47% | 2,736 | 2,744 | 2,667 | 2,703 | 7,541,000 | ▼ | -0.04% |
| 2025-01-30 | 2432 | ディーエヌエ | 646,984 | 0.52% | 2,724 | 2,827 | 2,722 | 2,820 | 10,793,500 | ▲ | 0.05% |
| 2025-01-30 | 2432 | ディーエヌエ | 646,984 | 0.52% | 2,724 | 2,827 | 2,722 | 2,820 | 10,793,500 | ▲ | 0.05% |
| 2025-01-31 | 2432 | ディーエヌエ | 745,084 | 0.60% | 2,829 | 2,842 | 2,731 | 2,740 | 13,232,700 | ▲ | 0.07% |
| 2025-01-31 | 2432 | ディーエヌエ | 745,084 | 0.60% | 2,829 | 2,842 | 2,731 | 2,740 | 13,232,700 | ▲ | 0.07% |
| 2025-02-03 | 2432 | ディーエヌエ | 650,184 | 0.53% | 2,690 | 2,838 | 2,675 | 2,826 | 11,080,500 | ▼ | -0.06% |
| 2025-02-03 | 2432 | ディーエヌエ | 650,184 | 0.53% | 2,690 | 2,838 | 2,675 | 2,826 | 11,080,500 | ▼ | -0.06% |
| 2025-02-04 | 2432 | ディーエヌエ | 572,084 | 0.46% | 2,835 | 2,920 | 2,824 | 2,920 | 8,954,300 | ▼ | -0.07% |
| 2025-02-04 | 2432 | ディーエヌエ | 572,084 | 0.46% | 2,835 | 2,920 | 2,824 | 2,920 | 8,954,300 | ▼ | -0.07% |
| 2025-02-17 | 2432 | ディーエヌエ | 928,384 | 0.76% | 3,764 | 3,766 | 3,545 | 3,594 | 11,771,500 | ▲ | 0.42% |
| 2025-02-18 | 2432 | ディーエヌエ | 1,016,484 | 0.83% | 3,570 | 3,603 | 3,496 | 3,558 | 9,962,900 | ▲ | 0.06% |
| 2025-02-21 | 2432 | ディーエヌエ | 564,586 | 0.46% | 3,624 | 4,042 | 3,608 | 4,025 | 47,883,600 | ▼ | -0.36% |
| 2025-02-25 | 2432 | ディーエヌエ | 621,484 | 0.50% | 3,955 | 4,093 | 3,893 | 3,974 | 27,797,800 | ▲ | 0.03% |
| 2025-02-26 | 2432 | ディーエヌエ | 518,649 | 0.42% | 3,925 | 4,010 | 3,837 | 3,916 | 19,462,100 | ▼ | -0.08% |
| 2025-02-28 | 2432 | ディーエヌエ | 769,685 | 0.63% | 4,041 | 4,047 | 3,870 | 3,985 | 33,556,200 | ▲ | 0.31% |
| 2025-03-03 | 2432 | ディーエヌエ | 645,985 | 0.52% | 3,930 | 4,007 | 3,614 | 3,672 | 37,668,800 | ▼ | -0.10% |
| 2025-03-04 | 2432 | ディーエヌエ | 956,785 | 0.78% | 3,648 | 3,684 | 3,461 | 3,599 | 24,166,000 | ▲ | 0.26% |
| 2025-03-05 | 2432 | ディーエヌエ | 1,096,485 | 0.89% | 3,600 | 3,620 | 3,510 | 3,525 | 12,772,700 | ▲ | 0.10% |
| 2025-03-06 | 2432 | ディーエヌエ | 909,285 | 0.74% | 3,580 | 3,614 | 3,511 | 3,611 | 9,870,300 | ▼ | -0.15% |
| 2025-03-07 | 2432 | ディーエヌエ | 1,048,485 | 0.85% | 3,552 | 3,606 | 3,374 | 3,379 | 15,202,300 | ▲ | 0.10% |
| 2025-03-10 | 2432 | ディーエヌエ | 874,585 | 0.71% | 3,350 | 3,359 | 3,230 | 3,313 | 13,925,100 | ▼ | -0.14% |
| 2025-03-11 | 2432 | ディーエヌエ | 513,585 | 0.42% | 3,250 | 3,341 | 3,158 | 3,294 | 14,978,200 | ▼ | -0.28% |
| 2024-03-04 | 2437 | シンワワイズ | 121,200 | 1.19% | 521 | 521 | 499 | 501 | 275,000 | ▼ | -0.06% |
| 2024-03-05 | 2437 | シンワワイズ | 127,400 | 1.25% | 535 | 547 | 514 | 517 | 645,800 | ▲ | 0.06% |
| 2024-03-06 | 2437 | シンワワイズ | 121,100 | 1.19% | 516 | 536 | 513 | 525 | 371,800 | ▼ | -0.06% |
| 2024-03-07 | 2437 | シンワワイズ | 123,600 | 1.21% | 530 | 531 | 510 | 510 | 229,700 | ▲ | 0.02% |
| 2024-03-13 | 2437 | シンワワイズ | 162,500 | 1.60% | 504 | 504 | 471 | 472 | 638,500 | ▲ | 0.39% |
| 2024-03-14 | 2437 | シンワワイズ | 182,000 | 1.79% | 472 | 478 | 458 | 465 | 256,000 | ▲ | 0.18% |
| 2024-03-15 | 2437 | シンワワイズ | 192,900 | 1.90% | 464 | 466 | 450 | 451 | 213,100 | ▲ | 0.10% |
| 2024-03-18 | 2437 | シンワワイズ | 189,700 | 1.87% | 450 | 467 | 450 | 465 | 111,600 | ▼ | -0.02% |
| 2024-03-22 | 2437 | シンワワイズ | 181,200 | 1.78% | 477 | 477 | 461 | 465 | 85,700 | ▼ | -0.09% |
| 2024-03-27 | 2437 | シンワワイズ | 182,900 | 1.80% | 462 | 469 | 459 | 465 | 44,400 | ▲ | 0.02% |
| 2024-03-28 | 2437 | シンワワイズ | 180,000 | 1.77% | 467 | 475 | 464 | 472 | 73,300 | ▼ | -0.03% |
| 2024-04-03 | 2437 | シンワワイズ | 168,100 | 1.65% | 450 | 458 | 449 | 452 | 61,200 | ▼ | -0.12% |
| 2024-04-09 | 2437 | シンワワイズ | 177,000 | 1.74% | 443 | 446 | 440 | 444 | 49,500 | ▲ | 0.09% |
| 2024-04-12 | 2437 | シンワワイズ | 190,900 | 1.88% | 448 | 459 | 443 | 445 | 41,100 | ▲ | 0.13% |
| 2024-04-16 | 2437 | シンワワイズ | 180,000 | 1.77% | 434 | 438 | 427 | 430 | 68,200 | ▼ | -0.10% |
| 2024-04-18 | 2437 | シンワワイズ | 168,600 | 1.66% | 427 | 447 | 426 | 440 | 41,500 | ▼ | -0.11% |
| 2024-04-23 | 2437 | シンワワイズ | 159,900 | 1.57% | 439 | 440 | 432 | 435 | 20,800 | ▼ | -0.08% |
| 2024-05-01 | 2437 | シンワワイズ | 150,800 | 1.48% | 452 | 457 | 448 | 452 | 22,300 | ▼ | -0.09% |
| 2024-05-07 | 2437 | シンワワイズ | 139,600 | 1.37% | 458 | 482 | 458 | 474 | 108,900 | ▼ | -0.10% |
| 2024-05-17 | 2437 | シンワワイズ | 131,700 | 1.29% | 508 | 530 | 507 | 516 | 91,900 | ▼ | -0.08% |
| 2024-05-31 | 2437 | シンワワイズ | 131,900 | 1.30% | 509 | 543 | 509 | 540 | 205,800 | ▲ | 0.01% |
| 2024-06-04 | 2437 | シンワワイズ | 131,800 | 1.29% | 530 | 546 | 525 | 535 | 112,500 | ▼ | -0.01% |
| 2024-06-07 | 2437 | シンワワイズ | 133,000 | 1.31% | 506 | 524 | 504 | 517 | 55,900 | ▲ | 0.02% |
| 2024-06-13 | 2437 | シンワワイズ | 131,300 | 1.29% | 498 | 498 | 473 | 475 | 124,400 | ▼ | -0.02% |
| 2024-06-21 | 2437 | シンワワイズ | 123,900 | 1.16% | 472 | 478 | 471 | 478 | 17,700 | ▼ | -0.13% |
| 2024-07-01 | 2437 | シンワワイズ | 127,700 | 1.20% | 488 | 491 | 483 | 487 | 23,600 | ▲ | 0.04% |
| 2024-07-05 | 2437 | シンワワイズ | 151,900 | 1.43% | 387 | 400 | 387 | 387 | 1,831,800 | ▲ | 0.23% |
| 2024-07-08 | 2437 | シンワワイズ | 164,000 | 1.54% | 387 | 397 | 377 | 391 | 583,400 | ▲ | 0.11% |
| 2024-07-10 | 2437 | シンワワイズ | 181,300 | 1.70% | 409 | 409 | 379 | 382 | 221,600 | ▲ | 0.15% |
| 2024-07-11 | 2437 | シンワワイズ | 180,000 | 1.69% | 389 | 389 | 371 | 379 | 216,600 | ▼ | -0.01% |
| 2024-07-12 | 2437 | シンワワイズ | 168,400 | 1.58% | 375 | 389 | 375 | 389 | 127,700 | ▼ | -0.10% |
| 2024-07-16 | 2437 | シンワワイズ | 170,600 | 1.60% | 387 | 387 | 381 | 384 | 53,900 | ▲ | 0.02% |
| 2024-07-17 | 2437 | シンワワイズ | 161,800 | 1.52% | 383 | 388 | 379 | 380 | 112,800 | ▼ | -0.08% |
| 2024-07-19 | 2437 | シンワワイズ | 176,600 | 1.64% | 378 | 378 | 370 | 370 | 90,200 | ▲ | 0.11% |
| 2024-07-23 | 2437 | シンワワイズ | 137,200 | 1.27% | 374 | 396 | 374 | 386 | 213,200 | ▼ | -0.36% |
| 2024-07-24 | 2437 | シンワワイズ | 128,200 | 1.19% | 380 | 387 | 372 | 372 | 83,600 | ▼ | -0.08% |
| 2024-07-26 | 2437 | シンワワイズ | 116,500 | 1.08% | 363 | 373 | 363 | 365 | 69,300 | ▼ | -0.10% |
| 2024-07-29 | 2437 | シンワワイズ | 126,300 | 1.17% | 362 | 374 | 357 | 358 | 114,100 | ▲ | 0.08% |
| 2024-07-30 | 2437 | シンワワイズ | 142,800 | 1.33% | 357 | 357 | 343 | 347 | 143,100 | ▲ | 0.16% |
| 2024-08-05 | 2437 | シンワワイズ | 126,100 | 1.17% | 307 | 309 | 258 | 258 | 244,400 | ▼ | -0.16% |
| 2024-08-06 | 2437 | シンワワイズ | 49,900 | 0.46% | 266 | 296 | 228 | 241 | 616,800 | ▼ | -0.71% |
| 2024-08-07 | 2437 | シンワワイズ | 85,600 | 0.79% | 243 | 308 | 243 | 295 | 461,800 | ▲ | 0.33% |
| 2024-08-08 | 2437 | シンワワイズ | 88,600 | 0.82% | 287 | 299 | 282 | 292 | 140,200 | ▲ | 0.02% |
| 2024-08-09 | 2437 | シンワワイズ | 84,400 | 0.78% | 305 | 305 | 282 | 287 | 83,300 | ▼ | -0.03% |
| 2024-08-13 | 2437 | シンワワイズ | 73,300 | 0.68% | 288 | 303 | 288 | 303 | 83,700 | ▼ | -0.09% |
| 2024-08-14 | 2437 | シンワワイズ | 77,600 | 0.72% | 302 | 312 | 296 | 304 | 68,700 | ▲ | 0.03% |
| 2024-08-15 | 2437 | シンワワイズ | 93,300 | 0.86% | 304 | 330 | 304 | 327 | 111,100 | ▲ | 0.14% |
| 2024-08-20 | 2437 | シンワワイズ | 82,900 | 0.77% | 317 | 327 | 317 | 318 | 196,900 | ▼ | -0.08% |
| 2024-08-22 | 2437 | シンワワイズ | 51,800 | 0.48% | 316 | 317 | 304 | 305 | 143,800 | ▼ | -0.29% |
| 2024-11-29 | 2437 | シンワワイズ | 61,900 | 0.57% | 257 | 305 | 257 | 284 | 2,233,000 | ▲ | 0.25% |
| 2024-12-02 | 2437 | シンワワイズ | 71,000 | 0.66% | 271 | 278 | 265 | 269 | 308,400 | ▲ | 0.09% |
| 2024-12-05 | 2437 | シンワワイズ | 63,800 | 0.59% | 254 | 258 | 250 | 251 | 61,400 | ▼ | -0.07% |
| 2024-12-10 | 2437 | シンワワイズ | 115,400 | 1.07% | 253 | 320 | 253 | 297 | 3,314,900 | ▲ | 0.48% |
| 2024-12-11 | 2437 | シンワワイズ | 136,500 | 1.27% | 289 | 298 | 276 | 295 | 565,900 | ▲ | 0.19% |
| 2024-12-12 | 2437 | シンワワイズ | 141,500 | 1.31% | 293 | 293 | 279 | 279 | 160,900 | ▲ | 0.04% |
| 2024-12-19 | 2437 | シンワワイズ | 157,600 | 1.46% | 293 | 293 | 277 | 288 | 168,600 | ▲ | 0.14% |
| 2024-12-20 | 2437 | シンワワイズ | 170,100 | 1.58% | 290 | 290 | 276 | 279 | 177,400 | ▲ | 0.12% |
| 2024-12-23 | 2437 | シンワワイズ | 172,100 | 1.60% | 279 | 281 | 253 | 269 | 231,000 | ▲ | 0.02% |
| 2024-12-25 | 2437 | シンワワイズ | 186,000 | 1.73% | 275 | 309 | 269 | 300 | 717,000 | ▲ | 0.12% |
| 2024-12-27 | 2437 | シンワワイズ | 180,400 | 1.68% | 304 | 320 | 303 | 308 | 394,900 | ▼ | -0.05% |
| 2025-01-07 | 2437 | シンワワイズ | 168,500 | 1.56% | 312 | 321 | 303 | 303 | 148,300 | ▼ | -0.11% |
| 2025-01-10 | 2437 | シンワワイズ | 181,500 | 1.69% | 291 | 292 | 282 | 283 | 115,200 | ▲ | 0.12% |
| 2025-01-15 | 2437 | シンワワイズ | 190,200 | 1.77% | 271 | 281 | 270 | 275 | 65,800 | ▲ | 0.08% |
| 2025-01-16 | 2437 | シンワワイズ | 200,000 | 1.86% | 275 | 282 | 269 | 270 | 62,500 | ▲ | 0.09% |
| 2025-01-17 | 2437 | シンワワイズ | 213,900 | 1.99% | 269 | 271 | 256 | 264 | 92,000 | ▲ | 0.12% |
| 2025-01-20 | 2437 | シンワワイズ | 203,600 | 1.89% | 266 | 268 | 256 | 268 | 45,600 | ▼ | -0.10% |
| 2025-01-21 | 2437 | シンワワイズ | 242,500 | 2.25% | 297 | 306 | 275 | 282 | 811,200 | ▲ | 0.36% |
| 2025-01-22 | 2437 | シンワワイズ | 218,900 | 2.03% | 282 | 300 | 274 | 293 | 243,700 | ▼ | -0.22% |
| 2025-01-23 | 2437 | シンワワイズ | 209,500 | 1.95% | 297 | 301 | 291 | 292 | 70,900 | ▼ | -0.07% |
| 2025-01-24 | 2437 | シンワワイズ | 194,100 | 1.80% | 289 | 303 | 287 | 298 | 145,800 | ▼ | -0.14% |
| 2025-01-27 | 2437 | シンワワイズ | 173,600 | 1.61% | 299 | 300 | 281 | 287 | 77,300 | ▼ | -0.18% |
| 2025-01-28 | 2437 | シンワワイズ | 163,900 | 1.52% | 287 | 293 | 282 | 285 | 60,400 | ▼ | -0.09% |
| 2025-01-30 | 2437 | シンワワイズ | 156,300 | 1.45% | 279 | 284 | 276 | 276 | 53,900 | ▼ | -0.07% |
| 2025-01-30 | 2437 | シンワワイズ | 156,300 | 1.45% | 279 | 284 | 276 | 276 | 53,900 | ▼ | -0.07% |
| 2025-01-31 | 2437 | シンワワイズ | 164,800 | 1.53% | 278 | 278 | 272 | 278 | 24,000 | ▲ | 0.08% |
| 2025-01-31 | 2437 | シンワワイズ | 164,800 | 1.53% | 278 | 278 | 272 | 278 | 24,000 | ▲ | 0.08% |
| 2025-02-04 | 2437 | シンワワイズ | 176,500 | 1.64% | 280 | 286 | 278 | 282 | 21,600 | ▲ | 0.10% |
| 2025-02-04 | 2437 | シンワワイズ | 176,500 | 1.64% | 280 | 286 | 278 | 282 | 21,600 | ▲ | 0.10% |
| 2025-02-06 | 2437 | シンワワイズ | 187,500 | 1.74% | 290 | 292 | 284 | 284 | 30,100 | ▲ | 0.10% |
| 2025-02-06 | 2437 | シンワワイズ | 187,500 | 1.74% | 290 | 292 | 284 | 284 | 30,100 | ▲ | 0.10% |
| 2025-02-10 | 2437 | シンワワイズ | 180,800 | 1.68% | 279 | 285 | 278 | 280 | 18,700 | ▼ | -0.06% |
| 2025-02-10 | 2437 | シンワワイズ | 180,800 | 1.68% | 279 | 285 | 278 | 280 | 18,700 | ▼ | -0.06% |
| 2025-02-13 | 2437 | シンワワイズ | 171,400 | 1.59% | 287 | 287 | 279 | 279 | 30,800 | ▼ | -0.08% |
| 2025-02-18 | 2437 | シンワワイズ | 138,900 | 1.29% | 283 | 292 | 283 | 286 | 57,600 | ▼ | -0.30% |
| 2025-02-21 | 2437 | シンワワイズ | 112,900 | 1.05% | 277 | 283 | 274 | 275 | 31,400 | ▼ | -0.24% |
| 2025-02-26 | 2437 | シンワワイズ | 105,000 | 0.97% | 289 | 290 | 280 | 284 | 46,500 | ▼ | -0.08% |
| 2025-02-28 | 2437 | シンワワイズ | 152,800 | 1.42% | 323 | 355 | 312 | 318 | 1,742,100 | ▲ | 0.44% |
| 2025-03-03 | 2437 | シンワワイズ | 149,200 | 1.38% | 311 | 314 | 303 | 306 | 235,100 | ▼ | -0.04% |
| 2025-03-05 | 2437 | シンワワイズ | 130,900 | 1.21% | 321 | 325 | 316 | 320 | 119,000 | ▼ | -0.16% |
| 2025-03-06 | 2437 | シンワワイズ | 98,800 | 0.92% | 323 | 344 | 320 | 328 | 218,600 | ▼ | -0.28% |
| 2025-03-07 | 2437 | シンワワイズ | 75,700 | 0.70% | 322 | 337 | 320 | 335 | 140,000 | ▼ | -0.22% |
| 2025-03-10 | 2437 | シンワワイズ | 39,600 | 0.36% | 340 | 378 | 335 | 364 | 492,600 | ▼ | -0.34% |
| 2025-03-12 | 2437 | シンワワイズ | 56,300 | 0.52% | 374 | 395 | 374 | 379 | 301,100 | ▲ | 0.16% |
| 2025-03-13 | 2437 | シンワワイズ | 53,300 | 0.49% | 381 | 387 | 372 | 381 | 108,200 | ▼ | -0.03% |
| 2025-03-14 | 2437 | シンワワイズ | 61,500 | 0.57% | 376 | 383 | 362 | 378 | 101,100 | ▲ | 0.07% |
| 2025-03-19 | 2437 | シンワワイズ | 134,500 | 1.25% | 416 | 422 | 396 | 409 | 324,300 | ▲ | 0.48% |
| 2025-03-21 | 2437 | シンワワイズ | 165,700 | 1.54% | 415 | 430 | 409 | 426 | 156,700 | ▲ | 0.29% |
| 2025-03-27 | 2437 | シンワワイズ | 153,500 | 1.42% | 400 | 400 | 382 | 386 | 183,100 | ▼ | -0.12% |
| 2025-03-28 | 2437 | シンワワイズ | 144,400 | 1.34% | 394 | 421 | 367 | 394 | 1,974,000 | ▼ | -0.07% |
| 2025-03-31 | 2437 | シンワワイズ | 103,600 | 0.96% | 386 | 394 | 379 | 380 | 195,000 | ▼ | -0.38% |
| 2025-04-01 | 2437 | シンワワイズ | 122,600 | 1.14% | 380 | 402 | 377 | 379 | 268,300 | ▲ | 0.17% |
| 2025-04-02 | 2437 | シンワワイズ | 164,200 | 1.52% | 378 | 385 | 376 | 377 | 115,400 | ▲ | 0.38% |
| 2025-04-03 | 2437 | シンワワイズ | 148,000 | 1.37% | 372 | 379 | 355 | 376 | 185,100 | ▼ | -0.14% |
| 2025-04-07 | 2437 | シンワワイズ | 69,700 | 0.64% | 340 | 360 | 335 | 344 | 330,300 | ▼ | -0.73% |
| 2025-04-08 | 2437 | シンワワイズ | 32,000 | 0.29% | 365 | 392 | 360 | 382 | 363,800 | ▼ | -0.35% |
| 2025-04-10 | 2437 | シンワワイズ | 57,500 | 0.53% | 389 | 392 | 366 | 386 | 257,600 | ▲ | 0.24% |
| 2025-04-11 | 2437 | シンワワイズ | 40,100 | 0.37% | 379 | 383 | 373 | 374 | 354,500 | ▼ | -0.16% |
| 2024-03-12 | 2438 | アスカネット | 78,700 | 0.45% | 674 | 721 | 674 | 718 | 625,700 | ▼ | -0.22% |
| 2024-05-01 | 2438 | アスカネット | 103,800 | 0.59% | 640 | 643 | 616 | 620 | 248,000 | ▲ | 0.13% |
| 2024-05-13 | 2438 | アスカネット | 105,400 | 0.60% | 615 | 615 | 610 | 612 | 58,900 | ▲ | 0.01% |
| 2024-05-14 | 2438 | アスカネット | 100,300 | 0.57% | 611 | 622 | 611 | 620 | 39,900 | ▼ | -0.03% |
| 2024-05-15 | 2438 | アスカネット | 107,600 | 0.61% | 622 | 622 | 608 | 609 | 72,500 | ▲ | 0.04% |
| 2024-05-22 | 2438 | アスカネット | 127,400 | 0.72% | 595 | 598 | 587 | 590 | 79,200 | ▲ | 0.10% |
| 2024-05-28 | 2438 | アスカネット | 121,800 | 0.69% | 581 | 590 | 579 | 580 | 59,000 | ▼ | -0.03% |
| 2024-06-10 | 2438 | アスカネット | 137,300 | 0.78% | 596 | 615 | 591 | 601 | 122,600 | ▲ | 0.09% |
| 2024-06-25 | 2438 | アスカネット | 114,000 | 0.65% | 602 | 612 | 602 | 607 | 75,100 | ▼ | -0.13% |
| 2024-07-03 | 2438 | アスカネット | 124,100 | 0.71% | 593 | 594 | 585 | 586 | 62,100 | ▲ | 0.05% |
| 2024-07-04 | 2438 | アスカネット | 122,200 | 0.69% | 589 | 609 | 589 | 609 | 60,200 | ▼ | -0.02% |
| 2024-07-04 | 2438 | アスカネット | 122,200 | 0.69% | 589 | 609 | 589 | 609 | 60,200 | ▼ | -0.02% |
| 2024-07-10 | 2438 | アスカネット | 150,700 | 0.86% | 685 | 717 | 632 | 633 | 1,577,500 | ▲ | 0.17% |
| 2024-07-12 | 2438 | アスカネット | 120,500 | 0.68% | 631 | 654 | 629 | 651 | 140,200 | ▼ | -0.17% |
| 2024-07-23 | 2438 | アスカネット | 99,900 | 0.57% | 631 | 645 | 630 | 631 | 43,300 | ▼ | -0.11% |
| 2024-07-25 | 2438 | アスカネット | 80,500 | 0.46% | 632 | 654 | 630 | 652 | 104,100 | ▼ | -0.10% |
| 2024-10-10 | 244A | グロースＸＰ | 17,000 | 0.53% | 2,128 | 2,130 | 2,063 | 2,120 | 88,800 | ▲ | 0.12% |
| 2024-10-15 | 244A | グロースＸＰ | 12,500 | 0.39% | 2,120 | 2,181 | 2,090 | 2,163 | 126,400 | ▼ | -0.14% |
| 2024-10-17 | 244A | グロースＸＰ | 17,000 | 0.53% | 2,284 | 2,472 | 2,261 | 2,439 | 470,700 | ▲ | 0.14% |
| 2024-10-22 | 244A | グロースＸＰ | 21,500 | 0.67% | 2,702 | 2,832 | 2,660 | 2,801 | 436,600 | ▲ | 0.14% |
| 2024-10-23 | 244A | グロースＸＰ | 22,600 | 0.71% | 2,701 | 3,030 | 2,650 | 3,005 | 597,800 | ▲ | 0.03% |
| 2024-10-24 | 244A | グロースＸＰ | 22,100 | 0.67% | 2,990 | 3,200 | 2,900 | 3,095 | 648,600 | ▼ | -0.03% |
| 2024-10-25 | 244A | グロースＸＰ | 23,300 | 0.70% | 3,055 | 3,160 | 2,630 | 3,005 | 985,600 | ▲ | 0.02% |
| 2024-10-28 | 244A | グロースＸＰ | 15,400 | 0.46% | 2,974 | 3,160 | 2,906 | 3,150 | 325,900 | ▼ | -0.23% |
| 2024-10-30 | 244A | グロースＸＰ | 19,300 | 0.58% | 3,420 | 3,935 | 3,400 | 3,850 | 613,800 | ▲ | 0.23% |
| 2024-10-31 | 244A | グロースＸＰ | 19,800 | 0.60% | 3,920 | 4,255 | 3,680 | 4,000 | 931,400 | ▲ | 0.02% |
| 2024-11-08 | 244A | グロースＸＰ | 6,100 | 0.18% | 3,280 | 3,470 | 2,851 | 3,000 | 1,144,600 | ▼ | -0.42% |
| 2024-12-25 | 244A | グロースＸＰ | 19,900 | 0.60% | 2,020 | 2,143 | 2,018 | 2,045 | 72,500 | ▲ | 0.27% |
| 2024-12-26 | 244A | グロースＸＰ | 18,400 | 0.55% | 2,028 | 2,029 | 1,970 | 2,002 | 89,300 | ▼ | -0.04% |
| 2025-01-07 | 244A | グロースＸＰ | 22,000 | 0.66% | 2,154 | 2,191 | 2,114 | 2,158 | 33,600 | ▲ | 0.10% |
| 2025-01-08 | 244A | グロースＸＰ | 30,500 | 0.92% | 2,231 | 2,358 | 2,200 | 2,277 | 188,600 | ▲ | 0.26% |
| 2025-01-09 | 244A | グロースＸＰ | 38,400 | 1.16% | 2,300 | 2,336 | 2,202 | 2,244 | 85,200 | ▲ | 0.23% |
| 2025-01-14 | 244A | グロースＸＰ | 40,800 | 1.23% | 1,942 | 1,960 | 1,832 | 1,832 | 386,400 | ▲ | 0.07% |
| 2025-01-15 | 244A | グロースＸＰ | 52,200 | 1.57% | 1,824 | 2,166 | 1,807 | 2,153 | 632,700 | ▲ | 0.34% |
| 2025-01-17 | 244A | グロースＸＰ | 67,400 | 2.03% | 2,303 | 2,527 | 2,222 | 2,466 | 635,900 | ▲ | 0.45% |
| 2025-01-20 | 244A | グロースＸＰ | 76,200 | 2.29% | 2,500 | 2,588 | 2,460 | 2,495 | 503,800 | ▲ | 0.26% |
| 2025-01-21 | 244A | グロースＸＰ | 76,800 | 2.31% | 2,477 | 2,510 | 2,165 | 2,331 | 645,500 | ▲ | 0.02% |
| 2025-01-23 | 244A | グロースＸＰ | 81,800 | 2.46% | 1,902 | 1,936 | 1,830 | 1,882 | 350,600 | ▲ | 0.14% |
| 2025-01-24 | 244A | グロースＸＰ | 83,900 | 2.52% | 1,881 | 1,910 | 1,840 | 1,865 | 141,900 | ▲ | 0.06% |
| 2025-01-27 | 244A | グロースＸＰ | 69,700 | 2.09% | 1,875 | 1,875 | 1,807 | 1,807 | 175,400 | ▼ | -0.43% |
| 2025-01-28 | 244A | グロースＸＰ | 72,100 | 2.16% | 1,791 | 1,791 | 1,711 | 1,763 | 141,900 | ▲ | 0.07% |
| 2025-01-29 | 244A | グロースＸＰ | 75,700 | 2.27% | 1,774 | 1,828 | 1,758 | 1,769 | 113,800 | ▲ | 0.10% |
| 2025-01-31 | 244A | グロースＸＰ | 83,400 | 2.50% | 1,781 | 1,781 | 1,683 | 1,692 | 121,900 | ▲ | 0.23% |
| 2025-01-31 | 244A | グロースＸＰ | 83,400 | 2.50% | 1,781 | 1,781 | 1,683 | 1,692 | 121,900 | ▲ | 0.23% |
| 2025-02-06 | 244A | グロースＸＰ | 82,900 | 2.49% | 1,601 | 1,759 | 1,600 | 1,739 | 125,300 | ▼ | -0.00% |
| 2025-02-06 | 244A | グロースＸＰ | 82,900 | 2.49% | 1,601 | 1,759 | 1,600 | 1,739 | 125,300 | ▼ | -0.00% |
| 2025-02-17 | 244A | グロースＸＰ | 79,800 | 2.38% | 1,727 | 1,750 | 1,672 | 1,718 | 58,600 | ▼ | -0.11% |
| 2025-02-27 | 244A | グロースＸＰ | 76,700 | 2.29% | 1,616 | 1,637 | 1,597 | 1,600 | 22,200 | ▼ | -0.08% |
| 2025-03-11 | 244A | グロースＸＰ | 73,500 | 2.19% | 1,555 | 1,566 | 1,530 | 1,564 | 16,400 | ▼ | -0.10% |
| 2025-03-17 | 244A | グロースＸＰ | 70,100 | 2.09% | 1,629 | 1,660 | 1,623 | 1,645 | 24,000 | ▼ | -0.10% |
| 2025-03-17 | 244A | グロースＸＰ | 70,100 | 2.09% | 1,629 | 1,660 | 1,623 | 1,645 | 24,000 | ▼ | -0.10% |
| 2025-03-26 | 244A | グロースＸＰ | 66,500 | 1.98% | 1,707 | 1,730 | 1,684 | 1,702 | 20,700 | ▼ | -0.10% |
| 2025-04-03 | 244A | グロースＸＰ | 63,200 | 1.88% | 1,433 | 1,478 | 1,404 | 1,478 | 60,100 | ▼ | -0.10% |
| 2025-04-04 | 244A | グロースＸＰ | 59,200 | 1.76% | 1,431 | 1,449 | 1,314 | 1,385 | 84,400 | ▼ | -0.11% |
| 2025-04-11 | 244A | グロースＸＰ | 62,000 | 1.85% | 1,386 | 1,477 | 1,323 | 1,447 | 43,400 | ▲ | 0.09% |
| 2024-10-17 | 246A | アスア | 19,900 | 0.78% | 823 | 843 | 787 | 819 | 521,700 | ▲ | 0.78% |
| 2024-10-18 | 246A | アスア | 16,400 | 0.64% | 830 | 858 | 798 | 800 | 342,600 | ▼ | -0.14% |
| 2024-10-21 | 246A | アスア | 13,100 | 0.51% | 791 | 828 | 775 | 812 | 165,000 | ▼ | -0.13% |
| 2024-10-28 | 246A | アスア | 15,200 | 0.60% | 713 | 767 | 713 | 749 | 98,100 | ▲ | 0.08% |
| 2024-10-29 | 246A | アスア | 12,600 | 0.49% | 736 | 774 | 736 | 760 | 87,100 | ▼ | -0.10% |
| 2024-11-14 | 246A | アスア | 33,600 | 1.25% | 761 | 791 | 709 | 791 | 1,137,800 | ▲ | 1.03% |
| 2024-11-15 | 246A | アスア | 40,800 | 1.52% | 776 | 839 | 744 | 770 | 913,700 | ▲ | 0.27% |
| 2024-11-18 | 246A | アスア | 34,100 | 1.27% | 800 | 874 | 786 | 802 | 782,800 | ▼ | -0.25% |
| 2024-11-19 | 246A | アスア | 27,800 | 1.04% | 800 | 897 | 800 | 849 | 643,000 | ▼ | -0.23% |
| 2024-11-20 | 246A | アスア | 32,900 | 1.23% | 844 | 890 | 822 | 869 | 715,600 | ▲ | 0.18% |
| 2024-11-21 | 246A | アスア | 34,700 | 1.30% | 877 | 950 | 859 | 872 | 886,800 | ▲ | 0.07% |
| 2024-11-22 | 246A | アスア | 32,200 | 1.20% | 900 | 910 | 839 | 868 | 467,800 | ▼ | -0.10% |
| 2024-11-25 | 246A | アスア | 31,300 | 1.17% | 882 | 938 | 868 | 926 | 392,400 | ▼ | -0.03% |
| 2024-11-26 | 246A | アスア | 39,000 | 1.46% | 926 | 934 | 845 | 859 | 348,900 | ▲ | 0.29% |
| 2024-11-27 | 246A | アスア | 33,400 | 1.25% | 841 | 849 | 800 | 821 | 214,400 | ▼ | -0.20% |
| 2024-11-28 | 246A | アスア | 29,200 | 1.09% | 813 | 884 | 813 | 884 | 187,700 | ▼ | -0.15% |
| 2024-12-03 | 246A | アスア | 23,100 | 0.86% | 813 | 820 | 771 | 774 | 180,000 | ▼ | -0.23% |
| 2024-12-05 | 246A | アスア | 21,100 | 0.79% | 768 | 780 | 732 | 738 | 134,900 | ▼ | -0.06% |
| 2024-12-09 | 246A | アスア | 17,000 | 0.63% | 721 | 754 | 721 | 724 | 82,500 | ▼ | -0.16% |
| 2024-12-11 | 246A | アスア | 19,800 | 0.74% | 713 | 725 | 697 | 698 | 68,600 | ▲ | 0.10% |
| 2024-12-12 | 246A | アスア | 17,800 | 0.66% | 718 | 718 | 689 | 689 | 63,600 | ▼ | -0.07% |
| 2024-12-13 | 246A | アスア | 13,900 | 0.52% | 680 | 696 | 667 | 688 | 98,700 | ▼ | -0.14% |
| 2024-12-20 | 246A | アスア | 18,800 | 0.70% | 664 | 669 | 632 | 633 | 145,100 | ▲ | 0.17% |
| 2024-12-23 | 246A | アスア | 13,800 | 0.51% | 640 | 645 | 624 | 632 | 71,700 | ▼ | -0.18% |
| 2024-12-24 | 246A | アスア | 11,800 | 0.44% | 638 | 640 | 626 | 638 | 51,300 | ▼ | -0.07% |
| 2025-01-08 | 246A | アスア | 13,600 | 0.50% | 696 | 696 | 664 | 668 | 52,500 | ▲ | 0.02% |
| 2025-01-10 | 246A | アスア | 12,500 | 0.46% | 658 | 684 | 657 | 673 | 22,800 | ▼ | -0.03% |
| 2025-01-16 | 246A | アスア | 13,800 | 0.51% | 654 | 657 | 644 | 645 | 32,700 | ▲ | 0.04% |
| 2025-01-17 | 246A | アスア | 13,200 | 0.49% | 645 | 654 | 634 | 645 | 37,900 | ▼ | -0.02% |
| 2025-01-20 | 246A | アスア | 14,100 | 0.52% | 651 | 689 | 650 | 673 | 28,100 | ▲ | 0.03% |
| 2025-01-21 | 246A | アスア | 13,300 | 0.49% | 674 | 680 | 658 | 663 | 26,200 | ▼ | -0.03% |
| 2025-01-22 | 246A | アスア | 13,500 | 0.50% | 673 | 674 | 655 | 659 | 15,200 | ▲ | 0.01% |
| 2025-01-31 | 246A | アスア | 13,000 | 0.48% | 665 | 670 | 657 | 659 | 50,600 | ▼ | -0.02% |
| 2025-01-31 | 246A | アスア | 13,000 | 0.48% | 665 | 670 | 657 | 659 | 50,600 | ▼ | -0.02% |
| 2025-02-06 | 246A | アスア | 14,100 | 0.52% | 641 | 655 | 638 | 652 | 22,700 | ▲ | 0.04% |
| 2025-02-06 | 246A | アスア | 14,100 | 0.52% | 641 | 655 | 638 | 652 | 22,700 | ▲ | 0.04% |
| 2025-02-13 | 246A | アスア | 16,600 | 0.62% | 676 | 679 | 646 | 672 | 47,300 | ▲ | 0.09% |
| 2025-02-19 | 246A | アスア | 15,700 | 0.58% | 648 | 670 | 643 | 658 | 41,700 | ▼ | -0.04% |
| 2025-02-21 | 246A | アスア | 16,400 | 0.61% | 663 | 677 | 662 | 670 | 46,200 | ▲ | 0.03% |
| 2025-02-25 | 246A | アスア | 21,500 | 0.80% | 670 | 715 | 666 | 707 | 122,900 | ▲ | 0.19% |
| 2025-02-26 | 246A | アスア | 24,900 | 0.93% | 737 | 743 | 676 | 681 | 117,100 | ▲ | 0.13% |
| 2025-02-27 | 246A | アスア | 29,100 | 1.08% | 684 | 726 | 684 | 712 | 79,700 | ▲ | 0.15% |
| 2025-02-28 | 246A | アスア | 30,300 | 1.13% | 715 | 734 | 673 | 710 | 82,000 | ▲ | 0.04% |
| 2025-03-03 | 246A | アスア | 34,400 | 1.28% | 740 | 805 | 733 | 777 | 226,200 | ▲ | 0.15% |
| 2025-03-04 | 246A | アスア | 47,700 | 1.78% | 777 | 796 | 727 | 742 | 221,800 | ▲ | 0.50% |
| 2025-03-06 | 246A | アスア | 48,900 | 1.82% | 754 | 759 | 733 | 743 | 29,800 | ▲ | 0.04% |
| 2025-03-10 | 246A | アスア | 47,700 | 1.78% | 748 | 790 | 740 | 773 | 61,500 | ▼ | -0.04% |
| 2025-03-14 | 246A | アスア | 44,800 | 1.67% | 751 | 774 | 740 | 774 | 36,700 | ▼ | -0.11% |
| 2025-03-24 | 246A | アスア | 46,200 | 1.72% | 806 | 806 | 788 | 791 | 21,400 | ▲ | 0.05% |
| 2025-03-25 | 246A | アスア | 44,900 | 1.67% | 791 | 791 | 767 | 779 | 42,000 | ▼ | -0.05% |
| 2025-03-27 | 246A | アスア | 39,800 | 1.48% | 763 | 778 | 752 | 752 | 31,700 | ▼ | -0.18% |
| 2025-03-28 | 246A | アスア | 35,500 | 1.32% | 752 | 760 | 743 | 748 | 37,800 | ▼ | -0.15% |
| 2025-03-31 | 246A | アスア | 31,300 | 1.16% | 738 | 752 | 720 | 740 | 50,900 | ▼ | -0.16% |
| 2025-04-02 | 246A | アスア | 26,800 | 1.00% | 725 | 725 | 707 | 707 | 30,200 | ▼ | -0.15% |
| 2025-04-03 | 246A | アスア | 17,400 | 0.64% | 669 | 691 | 669 | 675 | 81,900 | ▼ | -0.36% |
| 2025-04-04 | 246A | アスア | 0 | 0.00% | 655 | 655 | 575 | 586 | 289,200 | ▼ | -0.64% |
| 2024-08-01 | 2479 | ジェイテック | 105,400 | 1.22% | 254 | 255 | 249 | 250 | 206,700 | ▲ | 0.95% |
| 2024-08-02 | 2479 | ジェイテック | 113,900 | 1.32% | 234 | 239 | 228 | 232 | 233,500 | ▲ | 0.10% |
| 2024-08-05 | 2479 | ジェイテック | 58,500 | 0.68% | 216 | 220 | 183 | 191 | 470,500 | ▼ | -0.64% |
| 2024-08-06 | 2479 | ジェイテック | 43,900 | 0.51% | 196 | 212 | 196 | 206 | 269,200 | ▼ | -0.17% |
| 2024-08-09 | 2479 | ジェイテック | 55,900 | 0.65% | 227 | 231 | 225 | 229 | 124,600 | ▲ | 0.14% |
| 2024-08-15 | 2479 | ジェイテック | 49,600 | 0.57% | 234 | 237 | 231 | 236 | 64,000 | ▼ | -0.08% |
| 2024-08-21 | 2479 | ジェイテック | 42,000 | 0.48% | 237 | 238 | 235 | 238 | 40,500 | ▼ | -0.08% |
| 2025-03-19 | 247A | Ａｉロボ | 58,600 | 0.50% | 4,045 | 4,185 | 3,985 | 4,025 | 385,600 | ▲ | 0.07% |
| 2025-03-21 | 247A | Ａｉロボ | 47,300 | 0.40% | 4,050 | 4,240 | 3,990 | 4,210 | 327,300 | ▼ | -0.09% |
| 2024-10-10 | 2484 | 出前館 | 813,220 | 0.61% | 278 | 282 | 275 | 281 | 2,979,600 | ▲ | 0.31% |
| 2024-10-11 | 2484 | 出前館 | 1,445,520 | 1.09% | 283 | 286 | 278 | 283 | 3,076,100 | ▲ | 0.48% |
| 2024-10-15 | 2484 | 出前館 | 838,820 | 0.63% | 275 | 301 | 267 | 300 | 6,412,800 | ▼ | -0.46% |
| 2024-10-17 | 2484 | 出前館 | 1,009,120 | 0.76% | 276 | 276 | 254 | 256 | 3,472,000 | ▲ | 0.13% |
| 2024-10-21 | 2484 | 出前館 | 912,820 | 0.68% | 256 | 260 | 248 | 248 | 1,734,000 | ▼ | -0.07% |
| 2024-10-25 | 2484 | 出前館 | 780,020 | 0.58% | 248 | 260 | 248 | 254 | 1,516,200 | ▼ | -0.10% |
| 2024-10-30 | 2484 | 出前館 | 627,020 | 0.47% | 245 | 257 | 244 | 247 | 2,265,900 | ▼ | -0.10% |
| 2024-11-18 | 2484 | 出前館 | 713,720 | 0.53% | 236 | 238 | 232 | 236 | 888,500 | ▲ | 0.12% |
| 2024-11-19 | 2484 | 出前館 | 616,620 | 0.46% | 235 | 245 | 235 | 244 | 819,100 | ▼ | -0.07% |
| 2024-11-27 | 248A | キッズスター | 13,200 | 0.52% | 1,568 | 1,608 | 1,558 | 1,597 | 10,800 | ▲ | 0.05% |
| 2024-12-10 | 248A | キッズスター | 15,400 | 0.61% | 1,471 | 1,560 | 1,440 | 1,560 | 41,800 | ▲ | 0.08% |
| 2024-12-18 | 248A | キッズスター | 14,400 | 0.57% | 1,365 | 1,399 | 1,365 | 1,395 | 6,400 | ▼ | -0.04% |
| 2024-12-20 | 248A | キッズスター | 12,600 | 0.49% | 1,382 | 1,382 | 1,342 | 1,343 | 9,300 | ▼ | -0.07% |
| 2024-12-23 | 248A | キッズスター | 14,000 | 0.55% | 1,347 | 1,347 | 1,289 | 1,335 | 22,600 | ▲ | 0.06% |
| 2024-12-25 | 248A | キッズスター | 12,200 | 0.48% | 1,379 | 1,398 | 1,310 | 1,329 | 15,500 | ▼ | -0.07% |
| 2025-01-24 | 2492 | インフォＭＴ | 1,369,171 | 0.52% | 323 | 326 | 311 | 325 | 2,918,300 | ▲ | 0.10% |
| 2025-01-30 | 2492 | インフォＭＴ | 1,293,571 | 0.49% | 331 | 339 | 330 | 336 | 1,498,000 | ▼ | -0.03% |
| 2025-01-30 | 2492 | インフォＭＴ | 1,293,571 | 0.49% | 331 | 339 | 330 | 336 | 1,498,000 | ▼ | -0.03% |
| 2025-01-31 | 2492 | インフォＭＴ | 1,327,571 | 0.51% | 334 | 336 | 326 | 326 | 1,153,900 | ▲ | 0.02% |
| 2025-01-31 | 2492 | インフォＭＴ | 1,327,571 | 0.51% | 334 | 336 | 326 | 326 | 1,153,900 | ▲ | 0.02% |
| 2025-02-17 | 2492 | インフォＭＴ | 902,471 | 0.34% | 355 | 394 | 345 | 381 | 9,322,100 | ▼ | -0.17% |
| 2024-10-11 | 250A | シマダヤ | 77,361 | 0.50% | 1,502 | 1,502 | 1,465 | 1,465 | 138,600 | ▲ | 0.03% |
| 2024-10-24 | 250A | シマダヤ | 104,261 | 0.68% | 1,451 | 1,451 | 1,389 | 1,398 | 150,900 | ▲ | 0.18% |
| 2024-10-29 | 250A | シマダヤ | 88,161 | 0.57% | 1,420 | 1,478 | 1,413 | 1,478 | 46,000 | ▼ | -0.11% |
| 2024-11-11 | 250A | シマダヤ | 72,061 | 0.47% | 1,437 | 1,469 | 1,432 | 1,469 | 34,600 | ▼ | -0.09% |
| 2024-12-06 | 250A | シマダヤ | 77,661 | 0.51% | 1,399 | 1,401 | 1,388 | 1,393 | 41,000 | ▲ | 0.10% |
| 2024-12-12 | 250A | シマダヤ | 75,361 | 0.49% | 1,402 | 1,416 | 1,399 | 1,402 | 32,100 | ▼ | -0.02% |
| 2024-12-19 | 250A | シマダヤ | 94,561 | 0.62% | 1,391 | 1,391 | 1,362 | 1,362 | 118,100 | ▲ | 0.13% |
| 2024-12-23 | 250A | シマダヤ | 91,161 | 0.59% | 1,360 | 1,360 | 1,344 | 1,351 | 66,600 | ▼ | -0.03% |
| 2024-12-26 | 250A | シマダヤ | 70,361 | 0.46% | 1,362 | 1,378 | 1,359 | 1,368 | 74,600 | ▼ | -0.12% |
| 2024-05-13 | 2585 | Ｌドリンク | 81,500 | 0.62% | 5,210 | 5,240 | 5,140 | 5,220 | 64,500 | ▲ | 0.44% |
| 2024-05-16 | 2585 | Ｌドリンク | 76,400 | 0.58% | 5,590 | 5,860 | 5,550 | 5,600 | 156,300 | ▼ | -0.04% |
| 2024-05-29 | 2585 | Ｌドリンク | 85,200 | 0.65% | 5,580 | 5,600 | 5,300 | 5,300 | 117,000 | ▲ | 0.07% |
| 2024-06-21 | 2585 | Ｌドリンク | 91,900 | 0.70% | 6,830 | 6,940 | 6,500 | 6,570 | 171,500 | ▲ | 0.04% |
| 2024-06-24 | 2585 | Ｌドリンク | 88,400 | 0.67% | 6,370 | 6,570 | 6,200 | 6,550 | 175,800 | ▼ | -0.02% |
| 2024-07-03 | 2585 | Ｌドリンク | 72,100 | 0.55% | 7,000 | 7,050 | 6,760 | 6,800 | 112,500 | ▼ | -0.12% |
| 2024-07-04 | 2585 | Ｌドリンク | 80,400 | 0.61% | 6,610 | 6,630 | 6,370 | 6,590 | 190,800 | ▲ | 0.05% |
| 2024-07-04 | 2585 | Ｌドリンク | 80,400 | 0.61% | 6,610 | 6,630 | 6,370 | 6,590 | 190,800 | ▲ | 0.05% |
| 2024-07-10 | 2585 | Ｌドリンク | 76,200 | 0.58% | 6,740 | 6,920 | 6,720 | 6,730 | 66,300 | ▼ | -0.03% |
| 2024-07-11 | 2585 | Ｌドリンク | 87,700 | 0.67% | 6,540 | 6,550 | 6,340 | 6,370 | 209,900 | ▲ | 0.09% |
| 2024-08-05 | 2585 | Ｌドリンク | 76,900 | 0.58% | 6,250 | 6,560 | 6,050 | 6,090 | 208,300 | ▼ | -0.09% |
| 2024-08-13 | 2585 | Ｌドリンク | 78,600 | 0.60% | 6,600 | 6,770 | 6,500 | 6,770 | 208,500 | ▲ | 0.02% |
| 2024-08-14 | 2585 | Ｌドリンク | 54,900 | 0.42% | 6,200 | 6,710 | 5,990 | 6,310 | 620,800 | ▼ | -0.18% |
| 2024-10-30 | 2585 | Ｌドリンク | 330,300 | 0.63% | 1,823 | 1,844 | 1,798 | 1,844 | 3,331,800 | ▲ | 0.33% |
| 2024-11-05 | 2585 | Ｌドリンク | 311,800 | 0.59% | 1,770 | 1,779 | 1,700 | 1,747 | 326,900 | ▼ | -0.04% |
| 2024-11-12 | 2585 | Ｌドリンク | 330,400 | 0.63% | 1,946 | 1,972 | 1,922 | 1,972 | 364,900 | ▲ | 0.04% |
| 2024-11-13 | 2585 | Ｌドリンク | 312,100 | 0.59% | 1,999 | 2,004 | 1,943 | 1,947 | 517,300 | ▼ | -0.04% |
| 2024-11-14 | 2585 | Ｌドリンク | 344,000 | 0.65% | 2,209 | 2,347 | 2,207 | 2,347 | 1,435,000 | ▲ | 0.06% |
| 2024-11-19 | 2585 | Ｌドリンク | 307,500 | 0.58% | 2,380 | 2,428 | 2,328 | 2,417 | 416,600 | ▼ | -0.07% |
| 2024-11-28 | 2585 | Ｌドリンク | 258,000 | 0.49% | 2,430 | 2,454 | 2,381 | 2,448 | 368,600 | ▼ | -0.08% |
| 2025-03-27 | 2585 | Ｌドリンク | 273,700 | 0.52% | 1,610 | 1,617 | 1,570 | 1,593 | 234,500 | ▲ | 0.08% |
| 2025-03-28 | 2585 | Ｌドリンク | 253,500 | 0.48% | 1,569 | 1,590 | 1,523 | 1,540 | 420,600 | ▼ | -0.04% |
| 2025-04-04 | 2585 | Ｌドリンク | 295,100 | 0.56% | 1,521 | 1,618 | 1,521 | 1,611 | 888,100 | ▲ | 0.08% |
| 2025-04-07 | 2585 | Ｌドリンク | 326,600 | 0.62% | 1,491 | 1,538 | 1,429 | 1,436 | 856,200 | ▲ | 0.05% |
| 2025-04-10 | 2585 | Ｌドリンク | 369,700 | 0.70% | 1,697 | 1,736 | 1,649 | 1,730 | 704,100 | ▲ | 0.07% |
| 2025-04-16 | 2585 | Ｌドリンク | 422,600 | 0.80% | 1,800 | 1,837 | 1,761 | 1,785 | 452,600 | ▲ | 0.10% |
| 2024-09-12 | 2586 | フルッタ | 315,500 | 0.56% | 113 | 115 | 108 | 111 | 8,250,300 | ▲ | 0.16% |
| 2024-09-17 | 2586 | フルッタ | 96,400 | 0.17% | 125 | 139 | 119 | 131 | 24,302,200 | ▼ | -0.39% |
| 2024-09-18 | 2586 | フルッタ | 344,400 | 0.61% | 131 | 133 | 114 | 122 | 14,004,100 | ▲ | 0.43% |
| 2024-09-20 | 2586 | フルッタ | 517,000 | 0.91% | 115 | 125 | 109 | 123 | 13,982,800 | ▲ | 0.30% |
| 2024-09-24 | 2586 | フルッタ | 730,600 | 1.29% | 126 | 133 | 122 | 123 | 14,513,400 | ▲ | 0.38% |
| 2024-09-25 | 2586 | フルッタ | 893,200 | 1.58% | 119 | 121 | 116 | 119 | 5,347,000 | ▲ | 0.29% |
| 2024-09-27 | 2586 | フルッタ | 935,400 | 1.66% | 122 | 124 | 116 | 116 | 5,211,800 | ▲ | 0.07% |
| 2024-09-30 | 2586 | フルッタ | 1,053,600 | 1.87% | 115 | 122 | 114 | 118 | 5,473,300 | ▲ | 0.21% |
| 2024-10-01 | 2586 | フルッタ | 1,180,100 | 2.09% | 120 | 120 | 116 | 116 | 4,629,400 | ▲ | 0.21% |
| 2024-10-03 | 2586 | フルッタ | 1,472,100 | 2.46% | 108 | 115 | 99 | 114 | 21,722,700 | ▲ | 0.37% |
| 2024-10-04 | 2586 | フルッタ | 1,593,000 | 2.66% | 120 | 125 | 118 | 120 | 13,066,300 | ▲ | 0.20% |
| 2024-10-07 | 2586 | フルッタ | 620,000 | 1.03% | 119 | 128 | 117 | 126 | 12,890,000 | ▼ | -1.63% |
| 2024-10-08 | 2586 | フルッタ | 777,000 | 1.30% | 127 | 127 | 122 | 122 | 5,008,200 | ▲ | 0.27% |
| 2024-10-09 | 2586 | フルッタ | 1,516,700 | 2.54% | 123 | 123 | 115 | 115 | 10,825,100 | ▲ | 1.24% |
| 2024-10-10 | 2586 | フルッタ | 1,886,400 | 3.16% | 112 | 118 | 106 | 113 | 9,076,100 | ▲ | 0.62% |
| 2024-10-11 | 2586 | フルッタ | 1,960,600 | 3.28% | 110 | 112 | 106 | 106 | 5,436,600 | ▲ | 0.11% |
| 2024-10-16 | 2586 | フルッタ | 1,980,200 | 3.31% | 105 | 107 | 99 | 102 | 6,948,200 | ▲ | 0.03% |
| 2024-10-17 | 2586 | フルッタ | 2,362,800 | 3.95% | 103 | 115 | 103 | 114 | 14,815,800 | ▲ | 0.64% |
| 2024-10-18 | 2586 | フルッタ | 2,406,300 | 4.03% | 117 | 117 | 110 | 111 | 4,709,700 | ▲ | 0.08% |
| 2024-10-22 | 2586 | フルッタ | 2,159,200 | 3.61% | 110 | 120 | 103 | 111 | 15,561,500 | ▼ | -0.42% |
| 2024-10-23 | 2586 | フルッタ | 2,056,300 | 3.44% | 107 | 116 | 107 | 114 | 6,971,700 | ▼ | -0.16% |
| 2024-10-24 | 2586 | フルッタ | 1,375,400 | 2.30% | 123 | 164 | 120 | 153 | 89,393,100 | ▼ | -1.14% |
| 2024-10-25 | 2586 | フルッタ | 1,436,300 | 2.40% | 161 | 186 | 144 | 156 | 70,337,200 | ▲ | 0.10% |
| 2024-10-28 | 2586 | フルッタ | 1,336,400 | 2.23% | 153 | 175 | 151 | 157 | 41,089,000 | ▼ | -0.16% |
| 2024-10-29 | 2586 | フルッタ | 1,405,400 | 2.35% | 197 | 199 | 171 | 174 | 46,175,800 | ▲ | 0.12% |
| 2024-10-31 | 2586 | フルッタ | 1,293,200 | 2.16% | 208 | 269 | 205 | 244 | 97,184,400 | ▼ | -0.18% |
| 2024-11-01 | 2586 | フルッタ | 1,403,500 | 2.22% | 228 | 247 | 222 | 227 | 43,652,200 | ▲ | 0.06% |
| 2024-11-05 | 2586 | フルッタ | 1,382,800 | 2.19% | 235 | 264 | 235 | 247 | 40,247,700 | ▼ | -0.03% |
| 2024-11-06 | 2586 | フルッタ | 1,322,200 | 2.09% | 261 | 324 | 256 | 284 | 105,218,000 | ▼ | -0.10% |
| 2024-11-07 | 2586 | フルッタ | 2,131,400 | 3.38% | 324 | 325 | 278 | 284 | 48,128,300 | ▲ | 1.29% |
| 2024-11-08 | 2586 | フルッタ | 2,002,300 | 3.17% | 256 | 275 | 212 | 241 | 35,261,000 | ▼ | -0.20% |
| 2024-11-11 | 2586 | フルッタ | 2,054,800 | 3.25% | 238 | 265 | 213 | 247 | 23,162,600 | ▲ | 0.08% |
| 2024-11-12 | 2586 | フルッタ | 1,692,800 | 2.68% | 251 | 260 | 237 | 251 | 14,589,700 | ▼ | -0.56% |
| 2024-11-15 | 2586 | フルッタ | 1,628,200 | 2.58% | 181 | 208 | 177 | 206 | 32,556,300 | ▼ | -0.10% |
| 2024-11-18 | 2586 | フルッタ | 1,484,100 | 2.35% | 203 | 210 | 197 | 206 | 15,067,400 | ▼ | -0.23% |
| 2024-11-19 | 2586 | フルッタ | 1,407,100 | 2.23% | 203 | 216 | 202 | 202 | 13,102,500 | ▼ | -0.12% |
| 2024-11-20 | 2586 | フルッタ | 1,382,400 | 2.19% | 206 | 210 | 201 | 203 | 10,003,700 | ▼ | -0.04% |
| 2024-11-21 | 2586 | フルッタ | 1,304,000 | 2.06% | 205 | 205 | 198 | 200 | 5,115,100 | ▼ | -0.12% |
| 2024-11-22 | 2586 | フルッタ | 1,012,500 | 1.60% | 200 | 220 | 189 | 219 | 16,244,200 | ▼ | -0.46% |
| 2024-11-25 | 2586 | フルッタ | 1,005,700 | 1.59% | 220 | 254 | 219 | 241 | 35,356,200 | ▼ | -0.01% |
| 2024-11-28 | 2586 | フルッタ | 1,076,300 | 1.70% | 205 | 218 | 203 | 204 | 6,989,400 | ▲ | 0.10% |
| 2024-11-29 | 2586 | フルッタ | 1,068,000 | 1.69% | 205 | 206 | 192 | 192 | 9,986,400 | ▼ | -0.01% |
| 2024-12-03 | 2586 | フルッタ | 926,200 | 1.46% | 175 | 179 | 165 | 171 | 13,794,500 | ▼ | -0.23% |
| 2024-12-04 | 2586 | フルッタ | 1,364,100 | 2.16% | 180 | 183 | 165 | 165 | 8,745,700 | ▲ | 0.70% |
| 2024-12-05 | 2586 | フルッタ | 988,900 | 1.56% | 164 | 170 | 150 | 151 | 14,131,500 | ▼ | -0.60% |
| 2024-12-06 | 2586 | フルッタ | 636,600 | 1.00% | 151 | 153 | 139 | 145 | 18,920,100 | ▼ | -0.56% |
| 2024-12-09 | 2586 | フルッタ | 75,600 | 0.11% | 148 | 149 | 134 | 136 | 9,787,600 | ▼ | -0.89% |
| 2024-12-12 | 2586 | フルッタ | 334,700 | 0.53% | 128 | 147 | 123 | 144 | 31,489,500 | ▲ | 0.42% |
| 2024-12-13 | 2586 | フルッタ | 423,000 | 0.67% | 140 | 145 | 130 | 131 | 20,203,300 | ▲ | 0.14% |
| 2024-12-20 | 2586 | フルッタ | 310,400 | 0.49% | 117 | 127 | 115 | 119 | 7,732,900 | ▼ | -0.18% |
| 2025-01-06 | 2586 | フルッタ | 445,100 | 0.70% | 120 | 121 | 110 | 112 | 5,753,900 | ▲ | 0.32% |
| 2025-01-07 | 2586 | フルッタ | 400,600 | 0.57% | 113 | 115 | 106 | 108 | 5,247,400 | ▼ | -0.13% |
| 2025-01-10 | 2586 | フルッタ | 461,600 | 0.66% | 108 | 108 | 104 | 107 | 2,386,000 | ▲ | 0.09% |
| 2025-01-14 | 2586 | フルッタ | 199,000 | 0.28% | 108 | 108 | 104 | 105 | 1,859,700 | ▼ | -0.38% |
| 2025-01-16 | 2586 | フルッタ | 401,500 | 0.57% | 119 | 124 | 112 | 116 | 7,235,800 | ▲ | 0.56% |
| 2025-01-17 | 2586 | フルッタ | 312,300 | 0.44% | 115 | 117 | 111 | 113 | 3,922,100 | ▼ | -0.12% |
| 2025-01-20 | 2586 | フルッタ | 371,800 | 0.53% | 116 | 128 | 114 | 124 | 7,685,100 | ▲ | 0.09% |
| 2025-01-21 | 2586 | フルッタ | 1,082,400 | 1.55% | 130 | 153 | 126 | 146 | 21,607,700 | ▲ | 1.02% |
| 2025-01-22 | 2586 | フルッタ | 1,820,800 | 2.60% | 148 | 174 | 137 | 170 | 28,764,900 | ▲ | 1.05% |
| 2025-01-23 | 2586 | フルッタ | 1,795,700 | 2.57% | 170 | 171 | 150 | 156 | 20,469,300 | ▼ | -0.03% |
| 2025-01-24 | 2586 | フルッタ | 1,724,600 | 2.47% | 159 | 172 | 156 | 159 | 12,371,100 | ▼ | -0.09% |
| 2025-01-28 | 2586 | フルッタ | 1,798,300 | 2.57% | 166 | 178 | 163 | 172 | 10,063,500 | ▲ | 0.09% |
| 2025-02-07 | 2586 | フルッタ | 1,788,700 | 2.49% | 164 | 179 | 156 | 177 | 11,131,500 | ▼ | -0.07% |
| 2025-02-07 | 2586 | フルッタ | 1,788,700 | 2.49% | 164 | 179 | 156 | 177 | 11,131,500 | ▼ | -0.07% |
| 2025-02-10 | 2586 | フルッタ | 1,801,300 | 2.51% | 179 | 192 | 178 | 185 | 10,900,500 | ▲ | 0.01% |
| 2025-02-10 | 2586 | フルッタ | 1,801,300 | 2.51% | 179 | 192 | 178 | 185 | 10,900,500 | ▲ | 0.01% |
| 2025-02-14 | 2586 | フルッタ | 1,780,700 | 2.48% | 140 | 147 | 132 | 137 | 11,094,800 | ▼ | -0.02% |
| 2025-02-17 | 2586 | フルッタ | 1,856,000 | 2.59% | 134 | 140 | 132 | 137 | 6,217,900 | ▲ | 0.10% |
| 2025-02-18 | 2586 | フルッタ | 2,047,400 | 2.85% | 138 | 148 | 136 | 147 | 7,885,600 | ▲ | 0.26% |
| 2025-02-19 | 2586 | フルッタ | 2,178,800 | 3.04% | 148 | 148 | 139 | 139 | 5,523,000 | ▲ | 0.18% |
| 2025-02-21 | 2586 | フルッタ | 2,264,300 | 3.16% | 146 | 146 | 137 | 138 | 4,352,200 | ▲ | 0.12% |
| 2025-03-14 | 2586 | フルッタ | 2,180,800 | 3.04% | 159 | 176 | 158 | 160 | 15,544,500 | ▼ | -0.12% |
| 2025-03-17 | 2586 | フルッタ | 1,951,000 | 2.72% | 170 | 180 | 165 | 173 | 14,476,000 | ▼ | -0.31% |
| 2025-03-17 | 2586 | フルッタ | 1,951,000 | 2.72% | 170 | 180 | 165 | 173 | 14,476,000 | ▼ | -0.31% |
| 2025-04-03 | 2586 | フルッタ | 1,896,900 | 2.64% | 131 | 143 | 131 | 143 | 3,009,900 | ▼ | -0.08% |
| 2025-04-07 | 2586 | フルッタ | 1,711,100 | 2.38% | 130 | 140 | 126 | 126 | 5,124,200 | ▼ | -0.26% |
| 2025-04-08 | 2586 | フルッタ | 1,566,500 | 2.18% | 136 | 144 | 135 | 142 | 3,629,600 | ▼ | -0.19% |
| 2025-04-09 | 2586 | フルッタ | 1,494,900 | 2.08% | 138 | 140 | 131 | 135 | 3,543,000 | ▼ | -0.10% |
| 2025-04-11 | 2586 | フルッタ | 1,566,200 | 2.18% | 139 | 148 | 139 | 147 | 2,993,300 | ▲ | 0.10% |
| 2025-04-15 | 2586 | フルッタ | 1,461,700 | 2.04% | 160 | 163 | 150 | 154 | 7,370,800 | ▼ | -0.14% |
| 2024-10-22 | 2594 | キーコーヒー | 115,074 | 0.50% | 2,017 | 2,017 | 2,001 | 2,001 | 55,100 | ▲ | 0.04% |
| 2024-10-23 | 2594 | キーコーヒー | 108,474 | 0.47% | 2,007 | 2,009 | 2,001 | 2,001 | 44,000 | ▼ | -0.03% |
| 2024-06-19 | 2599 | ジャパンフズ | 29,400 | 0.57% | 1,988 | 1,988 | 1,969 | 1,971 | 363,800 | ▲ | 0.18% |
| 2024-06-20 | 2599 | ジャパンフズ | 31,400 | 0.61% | 1,971 | 1,972 | 1,916 | 1,934 | 245,400 | ▲ | 0.04% |
| 2024-06-24 | 2599 | ジャパンフズ | 28,500 | 0.55% | 2,444 | 2,447 | 2,442 | 2,443 | 221,000 | ▼ | -0.05% |
| 2024-06-25 | 2599 | ジャパンフズ | 23,500 | 0.46% | 2,444 | 2,447 | 2,444 | 2,444 | 61,300 | ▼ | -0.09% |
| 2024-11-11 | 260A | オルツ | 168,000 | 0.50% | 570 | 594 | 557 | 562 | 3,423,100 | ▲ | 0.08% |
| 2024-11-12 | 260A | オルツ | 201,300 | 0.60% | 568 | 575 | 543 | 546 | 1,423,500 | ▲ | 0.09% |
| 2024-11-13 | 260A | オルツ | 234,200 | 0.70% | 551 | 563 | 540 | 548 | 1,009,700 | ▲ | 0.09% |
| 2024-11-20 | 260A | オルツ | 70,800 | 0.20% | 580 | 673 | 575 | 673 | 9,175,700 | ▼ | -0.49% |
| 2025-03-13 | 260A | オルツ | 235,800 | 0.67% | 533 | 538 | 521 | 524 | 783,500 | ▲ | 0.42% |
| 2025-03-14 | 260A | オルツ | 249,500 | 0.71% | 520 | 533 | 517 | 525 | 519,200 | ▲ | 0.03% |
| 2025-03-17 | 260A | オルツ | 349,300 | 1.00% | 575 | 618 | 559 | 559 | 6,600,000 | ▲ | 0.29% |
| 2025-03-17 | 260A | オルツ | 349,300 | 1.00% | 575 | 618 | 559 | 559 | 6,600,000 | ▲ | 0.29% |
| 2025-03-21 | 260A | オルツ | 378,500 | 1.07% | 542 | 544 | 534 | 535 | 496,300 | ▲ | 0.14% |
| 2025-04-01 | 260A | オルツ | 406,300 | 1.15% | 523 | 523 | 497 | 497 | 595,800 | ▲ | 0.07% |
| 2025-04-03 | 260A | オルツ | 383,200 | 1.09% | 439 | 457 | 438 | 449 | 764,900 | ▼ | -0.05% |
| 2025-04-04 | 260A | オルツ | 323,100 | 0.92% | 433 | 440 | 410 | 423 | 1,747,100 | ▼ | -0.17% |
| 2025-04-07 | 260A | オルツ | 240,500 | 0.68% | 369 | 409 | 355 | 365 | 1,676,100 | ▼ | -0.24% |
| 2025-04-09 | 260A | オルツ | 284,700 | 0.81% | 422 | 423 | 382 | 399 | 842,200 | ▲ | 0.13% |
| 2025-04-10 | 260A | オルツ | 263,600 | 0.75% | 439 | 442 | 411 | 413 | 1,357,500 | ▼ | -0.06% |
| 2025-04-15 | 260A | オルツ | 290,800 | 0.82% | 404 | 483 | 391 | 425 | 5,419,400 | ▲ | 0.06% |
| 2025-04-16 | 260A | オルツ | 276,700 | 0.78% | 429 | 439 | 406 | 411 | 1,408,000 | ▼ | -0.03% |
| 2025-02-25 | 264A | スクー | 68,600 | 0.55% | 1,605 | 1,654 | 1,580 | 1,594 | 645,900 | ▲ | 0.13% |
| 2025-02-27 | 264A | スクー | 91,900 | 0.73% | 1,544 | 1,613 | 1,517 | 1,611 | 709,700 | ▲ | 0.17% |
| 2025-02-28 | 264A | スクー | 147,400 | 1.18% | 1,591 | 1,606 | 1,532 | 1,564 | 813,800 | ▲ | 0.44% |
| 2025-03-04 | 264A | スクー | 236,200 | 1.90% | 1,680 | 1,712 | 1,591 | 1,608 | 1,264,600 | ▲ | 0.72% |
| 2025-03-05 | 264A | スクー | 285,100 | 2.29% | 1,608 | 1,629 | 1,556 | 1,584 | 794,100 | ▲ | 0.39% |
| 2025-03-06 | 264A | スクー | 336,600 | 2.70% | 1,575 | 1,594 | 1,506 | 1,521 | 716,000 | ▲ | 0.41% |
| 2025-03-07 | 264A | スクー | 354,800 | 2.85% | 1,516 | 1,577 | 1,505 | 1,507 | 513,600 | ▲ | 0.14% |
| 2025-03-12 | 264A | スクー | 376,700 | 3.03% | 1,404 | 1,482 | 1,404 | 1,455 | 518,900 | ▲ | 0.17% |
| 2025-03-13 | 264A | スクー | 390,500 | 3.14% | 1,478 | 1,508 | 1,450 | 1,482 | 454,400 | ▲ | 0.11% |
| 2025-03-14 | 264A | スクー | 404,700 | 3.25% | 1,485 | 1,499 | 1,441 | 1,449 | 394,000 | ▲ | 0.10% |
| 2025-03-17 | 264A | スクー | 387,200 | 3.11% | 1,449 | 1,461 | 1,421 | 1,421 | 370,400 | ▼ | -0.14% |
| 2025-03-17 | 264A | スクー | 387,200 | 3.11% | 1,449 | 1,461 | 1,421 | 1,421 | 370,400 | ▼ | -0.14% |
| 2025-03-19 | 264A | スクー | 398,700 | 3.20% | 1,471 | 1,569 | 1,462 | 1,558 | 450,200 | ▲ | 0.09% |
| 2025-03-21 | 264A | スクー | 390,100 | 3.13% | 1,576 | 1,617 | 1,556 | 1,577 | 378,600 | ▼ | -0.07% |
| 2025-03-24 | 264A | スクー | 381,800 | 3.07% | 1,578 | 1,606 | 1,534 | 1,543 | 287,800 | ▼ | -0.06% |
| 2025-03-25 | 264A | スクー | 360,600 | 2.90% | 1,545 | 1,595 | 1,526 | 1,590 | 332,600 | ▼ | -0.16% |
| 2025-03-26 | 264A | スクー | 347,600 | 2.79% | 1,605 | 1,615 | 1,575 | 1,600 | 380,400 | ▼ | -0.10% |
| 2025-03-31 | 264A | スクー | 328,600 | 2.64% | 1,555 | 1,593 | 1,510 | 1,559 | 444,100 | ▼ | -0.14% |
| 2025-04-01 | 264A | スクー | 343,200 | 2.76% | 1,559 | 1,589 | 1,484 | 1,501 | 470,600 | ▲ | 0.11% |
| 2025-04-02 | 264A | スクー | 325,900 | 2.62% | 1,501 | 1,520 | 1,388 | 1,398 | 609,000 | ▼ | -0.13% |
| 2025-04-03 | 264A | スクー | 320,900 | 2.58% | 1,251 | 1,390 | 1,240 | 1,363 | 659,900 | ▼ | -0.04% |
| 2025-04-04 | 264A | スクー | 263,000 | 2.11% | 1,333 | 1,358 | 1,241 | 1,320 | 987,800 | ▼ | -0.47% |
| 2025-04-07 | 264A | スクー | 212,900 | 1.71% | 1,194 | 1,275 | 1,112 | 1,180 | 1,075,700 | ▼ | -0.39% |
| 2025-04-08 | 264A | スクー | 198,600 | 1.59% | 1,330 | 1,408 | 1,302 | 1,373 | 685,600 | ▼ | -0.11% |
| 2025-04-09 | 264A | スクー | 161,600 | 1.30% | 1,334 | 1,343 | 1,236 | 1,320 | 1,039,500 | ▼ | -0.29% |
| 2025-04-10 | 264A | スクー | 157,300 | 1.26% | 1,470 | 1,470 | 1,367 | 1,439 | 568,600 | ▼ | -0.04% |
| 2025-04-14 | 264A | スクー | 181,400 | 1.45% | 1,450 | 1,568 | 1,440 | 1,505 | 539,100 | ▲ | 0.18% |
| 2025-04-15 | 264A | スクー | 166,200 | 1.33% | 1,519 | 1,542 | 1,486 | 1,500 | 289,400 | ▼ | -0.11% |
| 2025-04-16 | 264A | スクー | 175,300 | 1.41% | 1,490 | 1,562 | 1,484 | 1,489 | 425,100 | ▲ | 0.07% |
| 2024-05-16 | 2652 | まんだらけ | 225,500 | 0.62% | 498 | 499 | 441 | 448 | 668,100 | ▲ | 0.31% |
| 2024-05-17 | 2652 | まんだらけ | 200,400 | 0.55% | 450 | 488 | 450 | 484 | 442,600 | ▼ | -0.06% |
| 2024-05-20 | 2652 | まんだらけ | 217,500 | 0.60% | 485 | 495 | 471 | 485 | 254,500 | ▲ | 0.04% |
| 2024-05-22 | 2652 | まんだらけ | 190,600 | 0.52% | 475 | 510 | 473 | 496 | 418,600 | ▼ | -0.07% |
| 2024-05-24 | 2652 | まんだらけ | 244,900 | 0.67% | 492 | 502 | 481 | 490 | 265,200 | ▲ | 0.15% |
| 2024-05-27 | 2652 | まんだらけ | 259,000 | 0.71% | 486 | 494 | 471 | 474 | 183,500 | ▲ | 0.03% |
| 2024-05-29 | 2652 | まんだらけ | 251,400 | 0.69% | 470 | 472 | 462 | 466 | 126,300 | ▼ | -0.02% |
| 2024-05-31 | 2652 | まんだらけ | 200,100 | 0.55% | 460 | 515 | 460 | 512 | 558,800 | ▼ | -0.13% |
| 2024-06-04 | 2652 | まんだらけ | 178,600 | 0.49% | 515 | 525 | 512 | 521 | 107,700 | ▼ | -0.06% |
| 2024-10-02 | 2652 | まんだらけ | 332,500 | 0.91% | 400 | 401 | 376 | 376 | 808,800 | ▲ | 0.48% |
| 2024-10-03 | 2652 | まんだらけ | 315,300 | 0.87% | 392 | 395 | 377 | 390 | 526,500 | ▼ | -0.04% |
| 2024-10-11 | 2652 | まんだらけ | 288,100 | 0.79% | 377 | 379 | 370 | 370 | 239,300 | ▼ | -0.07% |
| 2024-10-24 | 2652 | まんだらけ | 251,700 | 0.69% | 368 | 374 | 361 | 369 | 135,300 | ▼ | -0.10% |
| 2024-10-25 | 2652 | まんだらけ | 272,500 | 0.75% | 370 | 375 | 363 | 366 | 181,700 | ▲ | 0.06% |
| 2024-11-14 | 2652 | まんだらけ | 341,700 | 0.94% | 390 | 394 | 382 | 385 | 476,100 | ▲ | 0.18% |
| 2024-11-15 | 2652 | まんだらけ | 320,500 | 0.88% | 381 | 396 | 372 | 392 | 381,500 | ▼ | -0.05% |
| 2024-11-21 | 2652 | まんだらけ | 287,300 | 0.79% | 411 | 421 | 404 | 416 | 391,000 | ▼ | -0.08% |
| 2024-12-09 | 2652 | まんだらけ | 291,500 | 0.80% | 401 | 408 | 394 | 406 | 187,800 | ▲ | 0.01% |
| 2024-12-16 | 2652 | まんだらけ | 335,200 | 0.92% | 392 | 394 | 379 | 380 | 267,600 | ▲ | 0.12% |
| 2024-12-24 | 2652 | まんだらけ | 369,600 | 1.02% | 380 | 384 | 375 | 378 | 180,600 | ▲ | 0.09% |
| 2024-12-27 | 2652 | まんだらけ | 360,500 | 0.99% | 384 | 388 | 382 | 385 | 87,300 | ▼ | -0.03% |
| 2025-01-07 | 2652 | まんだらけ | 371,900 | 1.02% | 423 | 424 | 397 | 403 | 402,000 | ▲ | 0.03% |
| 2025-01-17 | 2652 | まんだらけ | 414,000 | 1.14% | 366 | 368 | 358 | 363 | 333,900 | ▲ | 0.11% |
| 2025-01-28 | 2652 | まんだらけ | 394,900 | 1.09% | 371 | 380 | 370 | 378 | 147,700 | ▼ | -0.04% |
| 2025-01-31 | 2652 | まんだらけ | 360,900 | 0.99% | 378 | 387 | 378 | 384 | 164,100 | ▼ | -0.10% |
| 2025-01-31 | 2652 | まんだらけ | 360,900 | 0.99% | 378 | 387 | 378 | 384 | 164,100 | ▼ | -0.10% |
| 2025-02-03 | 2652 | まんだらけ | 372,400 | 1.02% | 390 | 394 | 378 | 385 | 463,900 | ▲ | 0.03% |
| 2025-02-03 | 2652 | まんだらけ | 372,400 | 1.02% | 390 | 394 | 378 | 385 | 463,900 | ▲ | 0.03% |
| 2025-02-06 | 2652 | まんだらけ | 400,700 | 1.10% | 392 | 397 | 392 | 395 | 140,300 | ▲ | 0.08% |
| 2025-02-06 | 2652 | まんだらけ | 400,700 | 1.10% | 392 | 397 | 392 | 395 | 140,300 | ▲ | 0.08% |
| 2025-02-07 | 2652 | まんだらけ | 396,500 | 1.09% | 392 | 398 | 390 | 396 | 138,300 | ▼ | -0.01% |
| 2025-02-07 | 2652 | まんだらけ | 396,500 | 1.09% | 392 | 398 | 390 | 396 | 138,300 | ▼ | -0.01% |
| 2025-02-14 | 2652 | まんだらけ | 399,900 | 1.10% | 392 | 396 | 390 | 393 | 282,800 | ▲ | 0.01% |
| 2025-02-19 | 2652 | まんだらけ | 447,600 | 1.23% | 367 | 367 | 352 | 355 | 566,500 | ▲ | 0.12% |
| 2025-02-21 | 2652 | まんだらけ | 482,200 | 1.33% | 353 | 353 | 344 | 347 | 317,300 | ▲ | 0.10% |
| 2025-03-19 | 2652 | まんだらけ | 449,600 | 1.24% | 371 | 373 | 350 | 352 | 635,500 | ▼ | -0.09% |
| 2025-03-24 | 2652 | まんだらけ | 423,900 | 1.17% | 358 | 364 | 357 | 361 | 268,100 | ▼ | -0.07% |
| 2025-04-07 | 2652 | まんだらけ | 366,600 | 1.01% | 278 | 295 | 275 | 275 | 568,900 | ▼ | -0.15% |
| 2025-04-09 | 2652 | まんだらけ | 136,200 | 0.37% | 307 | 310 | 260 | 276 | 2,289,900 | ▼ | -0.64% |
| 2024-04-17 | 2656 | ベクターＨＤ | 307,600 | 1.59% | 127 | 163 | 127 | 140 | 10,475,000 | ▲ | 1.29% |
| 2024-04-22 | 2656 | ベクターＨＤ | 285,700 | 1.48% | 125 | 132 | 125 | 127 | 244,800 | ▼ | -0.11% |
| 2024-04-23 | 2656 | ベクターＨＤ | 268,400 | 1.39% | 128 | 129 | 123 | 123 | 140,200 | ▼ | -0.09% |
| 2024-04-24 | 2656 | ベクターＨＤ | 246,100 | 1.27% | 127 | 127 | 123 | 124 | 100,400 | ▼ | -0.11% |
| 2024-04-26 | 2656 | ベクターＨＤ | 229,000 | 1.18% | 125 | 125 | 121 | 121 | 228,400 | ▼ | -0.09% |
| 2024-05-01 | 2656 | ベクターＨＤ | 203,900 | 1.05% | 124 | 130 | 123 | 128 | 132,000 | ▼ | -0.12% |
| 2024-05-07 | 2656 | ベクターＨＤ | 199,900 | 0.99% | 127 | 130 | 127 | 127 | 74,100 | ▼ | -0.06% |
| 2024-05-20 | 2656 | ベクターＨＤ | 171,700 | 0.85% | 131 | 135 | 129 | 133 | 122,300 | ▼ | -0.14% |
| 2024-05-28 | 2656 | ベクターＨＤ | 195,300 | 0.97% | 140 | 142 | 122 | 123 | 2,135,400 | ▲ | 0.12% |
| 2024-06-04 | 2656 | ベクターＨＤ | 179,300 | 0.89% | 123 | 125 | 123 | 124 | 84,600 | ▼ | -0.07% |
| 2024-06-18 | 2656 | ベクターＨＤ | 159,900 | 0.79% | 122 | 123 | 120 | 123 | 89,300 | ▼ | -0.09% |
| 2024-06-26 | 2656 | ベクターＨＤ | 132,700 | 0.66% | 122 | 134 | 121 | 121 | 835,100 | ▼ | -0.13% |
| 2024-07-03 | 2656 | ベクターＨＤ | 156,800 | 0.78% | 122 | 124 | 121 | 123 | 62,200 | ▲ | 0.12% |
| 2024-07-10 | 2656 | ベクターＨＤ | 136,600 | 0.68% | 124 | 125 | 123 | 124 | 68,300 | ▼ | -0.09% |
| 2024-07-12 | 2656 | ベクターＨＤ | 89,600 | 0.44% | 124 | 135 | 123 | 123 | 2,209,300 | ▼ | -0.24% |
| 2024-11-13 | 2656 | ベクターＨＤ | 110,700 | 0.55% | 84 | 108 | 83 | 86 | 7,463,100 | ▲ | 0.36% |
| 2024-11-14 | 2656 | ベクターＨＤ | 126,400 | 0.63% | 85 | 85 | 80 | 81 | 634,800 | ▲ | 0.07% |
| 2024-11-18 | 2656 | ベクターＨＤ | 117,400 | 0.58% | 79 | 80 | 77 | 80 | 132,900 | ▼ | -0.05% |
| 2024-12-02 | 2656 | ベクターＨＤ | 97,100 | 0.48% | 83 | 83 | 81 | 81 | 87,300 | ▼ | -0.09% |
| 2024-12-03 | 2656 | ベクターＨＤ | 100,300 | 0.50% | 82 | 84 | 81 | 81 | 71,600 | ▲ | 0.02% |
| 2024-12-04 | 2656 | ベクターＨＤ | 99,800 | 0.49% | 80 | 81 | 79 | 80 | 104,600 | ▼ | -0.01% |
| 2024-12-11 | 265A | Ｈｍコム | 24,500 | 0.59% | 1,173 | 1,190 | 1,145 | 1,155 | 160,400 | ▲ | 0.17% |
| 2024-12-17 | 265A | Ｈｍコム | 10,000 | 0.24% | 1,126 | 1,211 | 1,123 | 1,186 | 260,200 | ▼ | -0.35% |
| 2024-03-04 | 2667 | イメージワン | 157,900 | 1.46% | 357 | 369 | 354 | 369 | 170,100 | ▼ | -0.10% |
| 2024-03-05 | 2667 | イメージワン | 148,200 | 1.37% | 367 | 393 | 363 | 382 | 425,800 | ▼ | -0.08% |
| 2024-03-06 | 2667 | イメージワン | 136,100 | 1.25% | 378 | 411 | 376 | 400 | 573,100 | ▼ | -0.12% |
| 2024-03-07 | 2667 | イメージワン | 129,500 | 1.19% | 400 | 401 | 369 | 373 | 473,700 | ▼ | -0.06% |
| 2024-03-18 | 2667 | イメージワン | 112,100 | 1.03% | 342 | 345 | 336 | 339 | 172,600 | ▼ | -0.15% |
| 2024-03-21 | 2667 | イメージワン | 106,700 | 0.98% | 325 | 332 | 320 | 320 | 221,300 | ▼ | -0.05% |
| 2024-03-28 | 2667 | イメージワン | 120,600 | 1.11% | 341 | 373 | 341 | 373 | 325,000 | ▲ | 0.13% |
| 2024-04-02 | 2667 | イメージワン | 133,100 | 1.23% | 370 | 377 | 365 | 365 | 184,500 | ▲ | 0.11% |
| 2024-04-04 | 2667 | イメージワン | 143,200 | 1.32% | 369 | 374 | 362 | 368 | 170,800 | ▲ | 0.09% |
| 2024-04-10 | 2667 | イメージワン | 160,400 | 1.48% | 360 | 372 | 360 | 370 | 64,500 | ▲ | 0.15% |
| 2024-04-11 | 2667 | イメージワン | 167,000 | 1.54% | 369 | 369 | 351 | 351 | 103,100 | ▲ | 0.06% |
| 2024-04-12 | 2667 | イメージワン | 174,500 | 1.61% | 351 | 353 | 342 | 345 | 101,200 | ▲ | 0.07% |
| 2024-04-17 | 2667 | イメージワン | 169,900 | 1.57% | 340 | 342 | 335 | 338 | 58,200 | ▼ | -0.04% |
| 2024-04-19 | 2667 | イメージワン | 156,100 | 1.44% | 344 | 344 | 323 | 328 | 155,900 | ▼ | -0.13% |
| 2024-05-01 | 2667 | イメージワン | 149,800 | 1.38% | 324 | 329 | 323 | 324 | 28,400 | ▼ | -0.06% |
| 2024-05-09 | 2667 | イメージワン | 151,500 | 1.40% | 336 | 339 | 326 | 335 | 69,800 | ▲ | 0.02% |
| 2024-05-10 | 2667 | イメージワン | 150,500 | 1.39% | 335 | 341 | 333 | 340 | 53,500 | ▼ | -0.01% |
| 2024-05-13 | 2667 | イメージワン | 151,400 | 1.40% | 340 | 347 | 339 | 346 | 46,000 | ▲ | 0.01% |
| 2024-05-14 | 2667 | イメージワン | 144,000 | 1.33% | 345 | 352 | 340 | 344 | 108,000 | ▼ | -0.06% |
| 2024-05-16 | 2667 | イメージワン | 120,500 | 1.11% | 345 | 368 | 340 | 367 | 361,400 | ▼ | -0.21% |
| 2024-05-17 | 2667 | イメージワン | 95,400 | 0.88% | 363 | 373 | 360 | 372 | 182,600 | ▼ | -0.23% |
| 2024-05-22 | 2667 | イメージワン | 101,100 | 0.93% | 373 | 376 | 362 | 362 | 264,000 | ▲ | 0.05% |
| 2024-05-27 | 2667 | イメージワン | 114,700 | 1.06% | 371 | 378 | 366 | 369 | 140,900 | ▲ | 0.13% |
| 2024-05-28 | 2667 | イメージワン | 127,600 | 1.18% | 370 | 373 | 361 | 365 | 111,100 | ▲ | 0.11% |
| 2024-05-30 | 2667 | イメージワン | 138,900 | 1.28% | 355 | 358 | 344 | 344 | 193,100 | ▲ | 0.10% |
| 2024-06-07 | 2667 | イメージワン | 125,900 | 1.16% | 346 | 353 | 346 | 349 | 40,000 | ▼ | -0.12% |
| 2024-06-11 | 2667 | イメージワン | 118,800 | 1.09% | 352 | 369 | 347 | 352 | 222,200 | ▼ | -0.06% |
| 2024-06-20 | 2667 | イメージワン | 119,100 | 1.10% | 333 | 335 | 323 | 328 | 114,300 | ▲ | 0.01% |
| 2024-06-21 | 2667 | イメージワン | 111,300 | 1.03% | 330 | 340 | 330 | 339 | 64,300 | ▼ | -0.07% |
| 2024-06-26 | 2667 | イメージワン | 103,000 | 0.95% | 334 | 337 | 330 | 332 | 88,900 | ▼ | -0.08% |
| 2024-07-02 | 2667 | イメージワン | 86,800 | 0.80% | 325 | 328 | 303 | 303 | 418,100 | ▼ | -0.14% |
| 2024-07-03 | 2667 | イメージワン | 78,400 | 0.72% | 305 | 306 | 290 | 301 | 290,700 | ▼ | -0.08% |
| 2024-07-05 | 2667 | イメージワン | 102,300 | 0.94% | 309 | 311 | 300 | 305 | 98,300 | ▲ | 0.21% |
| 2024-07-09 | 2667 | イメージワン | 95,100 | 0.88% | 300 | 307 | 300 | 302 | 49,600 | ▼ | -0.05% |
| 2024-07-19 | 2667 | イメージワン | 101,600 | 0.94% | 304 | 305 | 296 | 299 | 129,600 | ▲ | 0.05% |
| 2024-07-24 | 2667 | イメージワン | 87,500 | 0.80% | 283 | 285 | 265 | 265 | 234,400 | ▼ | -0.13% |
| 2024-07-25 | 2667 | イメージワン | 73,800 | 0.68% | 256 | 271 | 256 | 263 | 100,100 | ▼ | -0.12% |
| 2024-07-26 | 2667 | イメージワン | 61,900 | 0.57% | 264 | 276 | 263 | 268 | 50,900 | ▼ | -0.11% |
| 2024-07-30 | 2667 | イメージワン | 70,300 | 0.65% | 268 | 271 | 262 | 263 | 55,500 | ▲ | 0.08% |
| 2024-08-01 | 2667 | イメージワン | 78,900 | 0.73% | 255 | 259 | 250 | 250 | 122,100 | ▲ | 0.07% |
| 2024-08-02 | 2667 | イメージワン | 23,400 | 0.21% | 245 | 245 | 232 | 232 | 131,800 | ▼ | -0.52% |
| 2025-04-11 | 2667 | イメージワン | 76,600 | 0.70% | 211 | 259 | 204 | 243 | 3,934,900 | ▲ | 0.70% |
| 2025-04-14 | 2667 | イメージワン | 3,100 | 0.02% | 237 | 282 | 220 | 233 | 13,373,000 | ▼ | -0.68% |
| 2025-01-22 | 2673 | 夢みつけ隊 | 63,000 | 0.60% | 101 | 102 | 99 | 100 | 361,500 | ▲ | 0.17% |
| 2025-01-23 | 2673 | 夢みつけ隊 | 74,000 | 0.70% | 99 | 100 | 98 | 99 | 140,000 | ▲ | 0.09% |
| 2025-01-24 | 2673 | 夢みつけ隊 | 37,100 | 0.35% | 99 | 105 | 99 | 103 | 282,600 | ▼ | -0.35% |
| 2024-04-12 | 2687 | ＣＶＳベイ | 40,600 | 0.80% | 738 | 740 | 673 | 683 | 250,100 | ▲ | 0.65% |
| 2024-04-16 | 2687 | ＣＶＳベイ | 36,200 | 0.71% | 579 | 610 | 576 | 587 | 161,700 | ▼ | -0.09% |
| 2024-04-18 | 2687 | ＣＶＳベイ | 35,200 | 0.69% | 595 | 601 | 582 | 593 | 43,300 | ▼ | -0.02% |
| 2024-04-24 | 2687 | ＣＶＳベイ | 26,900 | 0.53% | 580 | 587 | 578 | 584 | 23,100 | ▼ | -0.15% |
| 2024-04-26 | 2687 | ＣＶＳベイ | 25,100 | 0.49% | 579 | 579 | 570 | 572 | 33,100 | ▼ | -0.04% |
| 2024-07-11 | 2687 | ＣＶＳベイ | 25,700 | 0.50% | 701 | 707 | 670 | 690 | 219,500 | ▲ | 0.01% |
| 2024-07-12 | 2687 | ＣＶＳベイ | 18,400 | 0.36% | 672 | 702 | 672 | 702 | 59,200 | ▼ | -0.14% |
| 2024-07-09 | 2695 | くら寿司 | 238,297 | 0.57% | 3,940 | 3,965 | 3,920 | 3,945 | 170,800 | ▲ | 0.13% |
| 2024-07-10 | 2695 | くら寿司 | 265,597 | 0.64% | 3,920 | 3,950 | 3,840 | 3,945 | 461,900 | ▲ | 0.07% |
| 2024-07-11 | 2695 | くら寿司 | 291,497 | 0.70% | 3,895 | 3,915 | 3,875 | 3,900 | 216,300 | ▲ | 0.05% |
| 2024-07-29 | 2695 | くら寿司 | 289,197 | 0.69% | 3,850 | 3,910 | 3,825 | 3,885 | 132,800 | ▼ | -0.01% |
| 2024-07-30 | 2695 | くら寿司 | 295,297 | 0.71% | 3,840 | 3,845 | 3,790 | 3,835 | 146,800 | ▲ | 0.02% |
| 2024-07-31 | 2695 | くら寿司 | 285,997 | 0.69% | 3,835 | 3,895 | 3,790 | 3,895 | 123,800 | ▼ | -0.02% |
| 2024-08-05 | 2695 | くら寿司 | 244,697 | 0.59% | 3,545 | 3,605 | 3,290 | 3,330 | 510,400 | ▼ | -0.09% |
| 2024-09-09 | 2695 | くら寿司 | 301,897 | 0.72% | 3,600 | 3,635 | 3,550 | 3,625 | 518,600 | ▲ | 0.09% |
| 2024-09-27 | 2695 | くら寿司 | 288,097 | 0.69% | 3,770 | 3,830 | 3,750 | 3,815 | 188,700 | ▼ | -0.03% |
| 2024-09-30 | 2695 | くら寿司 | 293,397 | 0.70% | 3,745 | 3,815 | 3,735 | 3,760 | 144,400 | ▲ | 0.01% |
| 2024-11-01 | 2695 | くら寿司 | 289,697 | 0.69% | 3,970 | 4,030 | 3,950 | 4,030 | 144,500 | ▼ | -0.01% |
| 2024-11-05 | 2695 | くら寿司 | 290,797 | 0.70% | 4,035 | 4,055 | 4,015 | 4,045 | 93,600 | ▲ | 0.01% |
| 2024-11-07 | 2695 | くら寿司 | 279,797 | 0.67% | 4,090 | 4,110 | 3,885 | 4,025 | 366,800 | ▼ | -0.02% |
| 2024-12-12 | 2695 | くら寿司 | 314,997 | 0.76% | 3,235 | 3,375 | 3,190 | 3,255 | 3,501,900 | ▲ | 0.08% |
| 2024-12-13 | 2695 | くら寿司 | 417,997 | 1.00% | 3,255 | 3,255 | 3,075 | 3,140 | 2,802,700 | ▲ | 0.24% |
| 2024-12-20 | 2695 | くら寿司 | 409,497 | 0.98% | 3,005 | 3,100 | 3,005 | 3,030 | 669,100 | ▼ | -0.02% |
| 2024-12-26 | 2695 | くら寿司 | 358,897 | 0.86% | 2,911 | 2,984 | 2,905 | 2,979 | 793,300 | ▼ | -0.12% |
| 2025-01-06 | 2695 | くら寿司 | 326,497 | 0.78% | 2,885 | 2,906 | 2,855 | 2,862 | 629,600 | ▼ | -0.07% |
| 2025-01-08 | 2695 | くら寿司 | 363,997 | 0.87% | 2,900 | 2,927 | 2,876 | 2,896 | 436,700 | ▲ | 0.08% |
| 2025-01-09 | 2695 | くら寿司 | 389,697 | 0.94% | 2,865 | 2,865 | 2,758 | 2,770 | 1,075,700 | ▲ | 0.06% |
| 2025-01-15 | 2695 | くら寿司 | 429,097 | 1.03% | 2,646 | 2,667 | 2,625 | 2,658 | 493,600 | ▲ | 0.09% |
| 2025-01-21 | 2695 | くら寿司 | 412,297 | 0.99% | 2,670 | 2,695 | 2,658 | 2,685 | 280,400 | ▼ | -0.04% |
| 2025-02-05 | 2695 | くら寿司 | 362,697 | 0.87% | 2,683 | 2,696 | 2,660 | 2,672 | 257,200 | ▼ | -0.12% |
| 2025-02-05 | 2695 | くら寿司 | 362,697 | 0.87% | 2,683 | 2,696 | 2,660 | 2,672 | 257,200 | ▼ | -0.12% |
| 2025-02-21 | 2695 | くら寿司 | 511,797 | 1.23% | 3,220 | 3,275 | 3,040 | 3,165 | 6,187,300 | ▲ | 0.36% |
| 2025-02-27 | 2695 | くら寿司 | 569,297 | 1.37% | 3,090 | 3,120 | 3,030 | 3,030 | 426,800 | ▲ | 0.14% |
| 2025-03-17 | 2695 | くら寿司 | 532,597 | 1.28% | 3,155 | 3,170 | 3,075 | 3,085 | 558,800 | ▼ | -0.09% |
| 2025-03-17 | 2695 | くら寿司 | 532,597 | 1.28% | 3,155 | 3,170 | 3,075 | 3,085 | 558,800 | ▼ | -0.09% |
| 2025-03-19 | 2695 | くら寿司 | 476,097 | 1.15% | 3,110 | 3,195 | 3,110 | 3,135 | 360,200 | ▼ | -0.13% |
| 2024-04-03 | 2721 | ＪＨＤ | 40,300 | 0.59% | 298 | 311 | 293 | 311 | 101,200 | ▲ | 0.17% |
| 2024-04-04 | 2721 | ＪＨＤ | 41,800 | 0.61% | 311 | 327 | 309 | 313 | 250,600 | ▲ | 0.02% |
| 2024-04-09 | 2721 | ＪＨＤ | 40,300 | 0.59% | 288 | 294 | 283 | 294 | 70,500 | ▼ | -0.02% |
| 2024-04-10 | 2721 | ＪＨＤ | 43,100 | 0.63% | 290 | 297 | 288 | 296 | 39,400 | ▲ | 0.04% |
| 2024-04-23 | 2721 | ＪＨＤ | 41,000 | 0.59% | 304 | 308 | 298 | 298 | 46,200 | ▼ | -0.04% |
| 2024-04-24 | 2721 | ＪＨＤ | 42,300 | 0.61% | 298 | 300 | 291 | 293 | 35,500 | ▲ | 0.02% |
| 2024-04-25 | 2721 | ＪＨＤ | 39,900 | 0.57% | 293 | 293 | 282 | 285 | 60,300 | ▼ | -0.04% |
| 2024-05-01 | 2721 | ＪＨＤ | 42,100 | 0.60% | 270 | 278 | 267 | 271 | 38,600 | ▲ | 0.03% |
| 2024-05-07 | 2721 | ＪＨＤ | 39,500 | 0.57% | 269 | 274 | 261 | 265 | 55,800 | ▼ | -0.03% |
| 2024-05-16 | 2721 | ＪＨＤ | 45,500 | 0.65% | 252 | 252 | 238 | 244 | 34,700 | ▲ | 0.08% |
| 2024-05-21 | 2721 | ＪＨＤ | 36,300 | 0.51% | 241 | 244 | 232 | 236 | 95,100 | ▼ | -0.14% |
| 2024-05-23 | 2721 | ＪＨＤ | 34,900 | 0.49% | 238 | 242 | 223 | 241 | 91,600 | ▼ | -0.02% |
| 2024-05-29 | 2721 | ＪＨＤ | 36,500 | 0.51% | 246 | 247 | 240 | 240 | 16,800 | ▲ | 0.02% |
| 2024-05-31 | 2721 | ＪＨＤ | 34,800 | 0.49% | 241 | 242 | 237 | 240 | 8,600 | ▼ | -0.02% |
| 2024-06-07 | 2721 | ＪＨＤ | 52,300 | 0.74% | 234 | 265 | 232 | 253 | 617,000 | ▲ | 0.25% |
| 2024-06-11 | 2721 | ＪＨＤ | 63,900 | 0.90% | 278 | 286 | 266 | 274 | 142,300 | ▲ | 0.16% |
| 2024-06-12 | 2721 | ＪＨＤ | 58,500 | 0.83% | 270 | 278 | 261 | 276 | 187,900 | ▼ | -0.07% |
| 2024-06-18 | 2721 | ＪＨＤ | 54,900 | 0.78% | 274 | 278 | 271 | 277 | 24,300 | ▼ | -0.04% |
| 2024-06-25 | 2721 | ＪＨＤ | 46,900 | 0.66% | 252 | 255 | 245 | 249 | 65,700 | ▼ | -0.12% |
| 2024-06-26 | 2721 | ＪＨＤ | 42,000 | 0.59% | 245 | 248 | 242 | 248 | 45,900 | ▼ | -0.07% |
| 2024-07-01 | 2721 | ＪＨＤ | 43,000 | 0.61% | 247 | 247 | 234 | 238 | 74,600 | ▲ | 0.02% |
| 2024-07-02 | 2721 | ＪＨＤ | 41,700 | 0.59% | 238 | 244 | 238 | 244 | 31,700 | ▼ | -0.02% |
| 2024-07-05 | 2721 | ＪＨＤ | 0 | 0.00% | 237 | 238 | 201 | 210 | 429,600 | ▼ | -0.59% |
| 2025-01-20 | 2721 | ＪＨＤ | 55,700 | 0.78% | 204 | 224 | 198 | 213 | 679,300 | ▲ | 0.42% |
| 2025-01-21 | 2721 | ＪＨＤ | 58,100 | 0.81% | 206 | 221 | 203 | 216 | 286,600 | ▲ | 0.03% |
| 2025-01-22 | 2721 | ＪＨＤ | 83,000 | 1.16% | 220 | 230 | 202 | 204 | 438,100 | ▲ | 0.34% |
| 2025-01-23 | 2721 | ＪＨＤ | 66,000 | 0.92% | 199 | 202 | 192 | 198 | 248,000 | ▼ | -0.23% |
| 2025-01-24 | 2721 | ＪＨＤ | 26,300 | 0.36% | 196 | 206 | 193 | 195 | 128,700 | ▼ | -0.56% |
| 2025-04-16 | 2721 | ＪＨＤ | 43,400 | 0.53% | 230 | 250 | 215 | 227 | 1,477,600 | ▲ | 0.52% |
| 2024-03-25 | 2730 | エディオン | 642,490 | 0.57% | 1,563 | 1,566 | 1,548 | 1,550 | 1,100,400 | ▲ | 0.16% |
| 2024-03-26 | 2730 | エディオン | 735,390 | 0.65% | 1,555 | 1,557 | 1,543 | 1,551 | 1,061,200 | ▲ | 0.08% |
| 2024-03-27 | 2730 | エディオン | 956,690 | 0.85% | 1,551 | 1,563 | 1,547 | 1,550 | 2,907,000 | ▲ | 0.19% |
| 2024-04-05 | 2730 | エディオン | 875,590 | 0.78% | 1,564 | 1,592 | 1,556 | 1,592 | 664,900 | ▼ | -0.06% |
| 2024-04-15 | 2730 | エディオン | 781,890 | 0.69% | 1,623 | 1,661 | 1,621 | 1,661 | 563,300 | ▼ | -0.09% |
| 2024-06-05 | 2730 | エディオン | 660,490 | 0.58% | 1,567 | 1,584 | 1,558 | 1,581 | 214,800 | ▼ | -0.10% |
| 2024-06-05 | 2730 | エディオン | 660,424 | 0.58% | 1,567 | 1,584 | 1,558 | 1,581 | 214,800 | ▼ | -0.10% |
| 2024-08-02 | 2730 | エディオン | 551,990 | 0.49% | 1,700 | 1,805 | 1,643 | 1,766 | 1,433,600 | ▼ | -0.08% |
| 2024-10-22 | 2730 | エディオン | 570,390 | 0.50% | 1,762 | 1,771 | 1,758 | 1,766 | 285,100 | ▲ | 0.09% |
| 2024-11-15 | 2730 | エディオン | 675,390 | 0.60% | 1,812 | 1,814 | 1,800 | 1,800 | 294,300 | ▲ | 0.09% |
| 2024-11-18 | 2730 | エディオン | 663,490 | 0.59% | 1,807 | 1,837 | 1,802 | 1,826 | 363,700 | ▼ | -0.01% |
| 2024-12-06 | 2730 | エディオン | 672,490 | 0.60% | 1,800 | 1,806 | 1,793 | 1,796 | 219,300 | ▲ | 0.01% |
| 2024-12-17 | 2730 | エディオン | 669,390 | 0.59% | 1,799 | 1,803 | 1,787 | 1,792 | 217,100 | ▼ | -0.01% |
| 2024-12-19 | 2730 | エディオン | 674,164 | 0.60% | 1,770 | 1,788 | 1,766 | 1,787 | 313,200 | ▲ | 0.01% |
| 2024-12-20 | 2730 | エディオン | 666,590 | 0.59% | 1,790 | 1,792 | 1,771 | 1,778 | 319,900 | ▼ | -0.01% |
| 2025-01-24 | 2730 | エディオン | 484,490 | 0.43% | 1,778 | 1,788 | 1,773 | 1,780 | 255,700 | ▼ | -0.15% |
| 2025-02-18 | 2730 | エディオン | 596,290 | 0.53% | 1,760 | 1,763 | 1,753 | 1,754 | 417,400 | ▲ | 0.10% |
| 2025-02-20 | 2730 | エディオン | 689,390 | 0.61% | 1,727 | 1,732 | 1,715 | 1,722 | 613,800 | ▲ | 0.07% |
| 2025-03-07 | 2730 | エディオン | 583,490 | 0.52% | 1,861 | 1,876 | 1,842 | 1,873 | 941,800 | ▼ | -0.08% |
| 2025-03-11 | 2730 | エディオン | 555,705 | 0.49% | 1,850 | 1,855 | 1,828 | 1,833 | 643,800 | ▼ | -0.03% |
| 2025-03-12 | 2730 | エディオン | 589,090 | 0.52% | 1,827 | 1,871 | 1,826 | 1,850 | 567,100 | ▲ | 0.03% |
| 2025-04-07 | 2730 | エディオン | 553,290 | 0.49% | 1,719 | 1,764 | 1,690 | 1,736 | 960,700 | ▼ | -0.03% |
| 2025-04-11 | 2730 | エディオン | 561,090 | 0.50% | 1,824 | 1,839 | 1,799 | 1,835 | 417,600 | ▲ | 0.01% |
| 2025-04-14 | 2730 | エディオン | 532,890 | 0.47% | 1,850 | 1,859 | 1,837 | 1,855 | 253,700 | ▼ | -0.03% |
| 2024-03-01 | 2735 | ワッツ | 121,300 | 0.90% | 624 | 624 | 617 | 620 | 25,800 | ▲ | 0.01% |
| 2024-03-04 | 2735 | ワッツ | 120,600 | 0.89% | 620 | 626 | 613 | 613 | 21,600 | ▼ | -0.01% |
| 2024-03-12 | 2735 | ワッツ | 105,900 | 0.78% | 640 | 669 | 640 | 669 | 121,200 | ▼ | -0.10% |
| 2024-03-26 | 2735 | ワッツ | 92,700 | 0.68% | 655 | 679 | 655 | 673 | 78,200 | ▼ | -0.09% |
| 2024-04-01 | 2735 | ワッツ | 74,900 | 0.55% | 725 | 750 | 700 | 747 | 502,300 | ▼ | -0.13% |
| 2024-04-02 | 2735 | ワッツ | 65,100 | 0.48% | 741 | 748 | 726 | 734 | 108,100 | ▼ | -0.07% |
| 2024-03-25 | 2743 | ピクセル | 410,000 | 0.50% | 145 | 163 | 140 | 161 | 5,435,300 | ▲ | 0.06% |
| 2024-03-27 | 2743 | ピクセル | 499,600 | 0.61% | 190 | 213 | 180 | 186 | 7,875,700 | ▲ | 0.10% |
| 2024-03-28 | 2743 | ピクセル | 472,000 | 0.57% | 185 | 228 | 181 | 220 | 13,299,600 | ▼ | -0.04% |
| 2024-03-29 | 2743 | ピクセル | 523,800 | 0.64% | 224 | 294 | 222 | 290 | 16,872,100 | ▲ | 0.07% |
| 2024-04-04 | 2743 | ピクセル | 488,100 | 0.59% | 365 | 397 | 314 | 314 | 10,106,000 | ▼ | -0.05% |
| 2024-04-05 | 2743 | ピクセル | 521,200 | 0.63% | 306 | 350 | 225 | 289 | 11,921,100 | ▲ | 0.04% |
| 2024-04-08 | 2743 | ピクセル | 489,500 | 0.59% | 283 | 286 | 231 | 236 | 7,044,500 | ▼ | -0.04% |
| 2024-04-11 | 2743 | ピクセル | 344,000 | 0.42% | 289 | 298 | 275 | 282 | 3,054,700 | ▼ | -0.17% |
| 2024-04-24 | 2743 | ピクセル | 446,300 | 0.54% | 250 | 266 | 227 | 231 | 11,659,500 | ▲ | 0.12% |
| 2024-05-15 | 2743 | ピクセル | 413,800 | 0.46% | 222 | 225 | 210 | 220 | 2,153,300 | ▼ | -0.08% |
| 2024-07-16 | 2743 | ピクセル | 527,300 | 0.56% | 170 | 209 | 170 | 182 | 6,075,100 | ▲ | 0.11% |
| 2024-07-19 | 2743 | ピクセル | 557,300 | 0.60% | 177 | 181 | 172 | 173 | 828,900 | ▲ | 0.03% |
| 2024-07-24 | 2743 | ピクセル | 541,800 | 0.58% | 170 | 172 | 166 | 168 | 656,800 | ▼ | -0.02% |
| 2024-07-25 | 2743 | ピクセル | 598,100 | 0.64% | 168 | 169 | 163 | 165 | 645,800 | ▲ | 0.06% |
| 2024-08-05 | 2743 | ピクセル | 354,400 | 0.38% | 144 | 147 | 111 | 118 | 3,210,900 | ▼ | -0.26% |
| 2024-11-27 | 2743 | ピクセル | 528,100 | 0.57% | 83 | 93 | 77 | 79 | 21,550,100 | ▲ | 0.36% |
| 2024-11-29 | 2743 | ピクセル | 440,700 | 0.47% | 68 | 71 | 68 | 68 | 1,979,600 | ▼ | -0.09% |
| 2024-12-02 | 2743 | ピクセル | 579,500 | 0.62% | 67 | 70 | 67 | 67 | 1,004,600 | ▲ | 0.15% |
| 2024-12-04 | 2743 | ピクセル | 499,000 | 0.53% | 76 | 90 | 73 | 83 | 7,057,800 | ▼ | -0.08% |
| 2024-12-09 | 2743 | ピクセル | 297,000 | 0.32% | 81 | 90 | 80 | 85 | 8,418,400 | ▼ | -0.21% |
| 2025-02-20 | 2743 | ピクセル | 495,600 | 0.52% | 100 | 100 | 96 | 96 | 1,369,300 | ▲ | 0.10% |
| 2025-03-05 | 2743 | ピクセル | 409,800 | 0.42% | 85 | 85 | 82 | 82 | 1,203,500 | ▼ | -0.10% |
| 2025-02-28 | 2752 | フジオフード | 260,598 | 0.50% | 1,164 | 1,180 | 1,161 | 1,164 | 136,600 | ▲ | 0.09% |
| 2025-03-03 | 2752 | フジオフード | 248,798 | 0.48% | 1,151 | 1,151 | 1,132 | 1,139 | 249,000 | ▼ | -0.02% |
| 2024-07-22 | 2762 | ＳＡＮＫＯ | 143,400 | 0.52% | 149 | 149 | 147 | 147 | 94,300 | ▲ | 0.10% |
| 2024-07-30 | 2762 | ＳＡＮＫＯ | 127,700 | 0.47% | 146 | 147 | 145 | 145 | 68,400 | ▼ | -0.05% |
| 2025-03-11 | 2762 | ＳＡＮＫＯ | 164,200 | 0.51% | 99 | 99 | 98 | 99 | 292,300 | ▲ | 0.10% |
| 2025-03-12 | 2762 | ＳＡＮＫＯ | 114,600 | 0.35% | 100 | 101 | 99 | 99 | 150,500 | ▼ | -0.16% |
| 2025-03-13 | 2762 | ＳＡＮＫＯ | 164,900 | 0.51% | 100 | 100 | 97 | 99 | 492,200 | ▲ | 0.16% |
| 2025-03-17 | 2762 | ＳＡＮＫＯ | 152,000 | 0.47% | 99 | 100 | 98 | 99 | 159,000 | ▼ | -0.04% |
| 2025-03-17 | 2762 | ＳＡＮＫＯ | 152,000 | 0.47% | 99 | 100 | 98 | 99 | 159,000 | ▼ | -0.04% |
| 2024-03-07 | 2767 | 円谷フィＨＤ | 1,178,294 | 1.69% | 1,523 | 1,533 | 1,496 | 1,509 | 1,294,900 | ▼ | -0.06% |
| 2024-03-11 | 2767 | 円谷フィＨＤ | 1,100,294 | 1.58% | 1,464 | 1,538 | 1,462 | 1,496 | 1,506,800 | ▼ | -0.10% |
| 2024-03-12 | 2767 | 円谷フィＨＤ | 1,032,694 | 1.48% | 1,502 | 1,562 | 1,494 | 1,562 | 1,740,600 | ▼ | -0.10% |
| 2024-03-13 | 2767 | 円谷フィＨＤ | 1,047,294 | 1.50% | 1,571 | 1,574 | 1,519 | 1,540 | 1,012,600 | ▲ | 0.02% |
| 2024-03-14 | 2767 | 円谷フィＨＤ | 994,094 | 1.43% | 1,555 | 1,621 | 1,540 | 1,611 | 1,774,700 | ▼ | -0.07% |
| 2024-03-18 | 2767 | 円谷フィＨＤ | 1,066,694 | 1.53% | 1,583 | 1,600 | 1,533 | 1,600 | 1,333,300 | ▲ | 0.10% |
| 2024-03-22 | 2767 | 円谷フィＨＤ | 1,037,094 | 1.49% | 1,659 | 1,780 | 1,650 | 1,780 | 3,475,100 | ▼ | -0.04% |
| 2024-04-01 | 2767 | 円谷フィＨＤ | 938,494 | 1.35% | 1,708 | 1,732 | 1,667 | 1,700 | 1,167,200 | ▼ | -0.13% |
| 2024-04-02 | 2767 | 円谷フィＨＤ | 1,032,694 | 1.48% | 1,729 | 1,732 | 1,668 | 1,693 | 815,700 | ▲ | 0.12% |
| 2024-04-15 | 2767 | 円谷フィＨＤ | 958,794 | 1.38% | 1,618 | 1,667 | 1,616 | 1,641 | 914,500 | ▼ | -0.10% |
| 2024-05-20 | 2767 | 円谷フィＨＤ | 901,494 | 1.29% | 1,605 | 1,654 | 1,599 | 1,608 | 1,010,800 | ▼ | -0.08% |
| 2024-05-31 | 2767 | 円谷フィＨＤ | 895,594 | 1.36% | 1,477 | 1,517 | 1,461 | 1,490 | 779,200 | ▲ | 0.07% |
| 2024-06-17 | 2767 | 円谷フィＨＤ | 935,094 | 1.42% | 1,725 | 1,731 | 1,661 | 1,720 | 1,402,100 | ▲ | 0.05% |
| 2024-06-19 | 2767 | 円谷フィＨＤ | 983,294 | 1.50% | 1,650 | 1,664 | 1,590 | 1,601 | 1,081,600 | ▲ | 0.08% |
| 2024-06-20 | 2767 | 円谷フィＨＤ | 979,694 | 1.49% | 1,598 | 1,621 | 1,580 | 1,617 | 809,600 | ▼ | -0.01% |
| 2024-07-03 | 2767 | 円谷フィＨＤ | 911,194 | 1.39% | 1,663 | 1,669 | 1,626 | 1,636 | 918,800 | ▼ | -0.10% |
| 2024-07-05 | 2767 | 円谷フィＨＤ | 919,194 | 1.40% | 1,677 | 1,707 | 1,656 | 1,666 | 626,800 | ▲ | 0.01% |
| 2024-07-10 | 2767 | 円谷フィＨＤ | 903,794 | 1.38% | 1,687 | 1,782 | 1,668 | 1,717 | 1,652,200 | ▼ | -0.02% |
| 2024-07-18 | 2767 | 円谷フィＨＤ | 917,094 | 1.40% | 1,710 | 1,754 | 1,710 | 1,719 | 917,000 | ▲ | 0.02% |
| 2024-08-05 | 2767 | 円谷フィＨＤ | 864,894 | 1.32% | 1,270 | 1,292 | 1,120 | 1,120 | 2,815,300 | ▼ | -0.07% |
| 2024-08-06 | 2767 | 円谷フィＨＤ | 843,194 | 1.28% | 1,270 | 1,385 | 1,270 | 1,339 | 1,794,700 | ▼ | -0.04% |
| 2024-08-13 | 2767 | 円谷フィＨＤ | 873,194 | 1.33% | 1,750 | 1,759 | 1,697 | 1,759 | 2,158,600 | ▲ | 0.05% |
| 2024-08-14 | 2767 | 円谷フィＨＤ | 786,494 | 1.20% | 1,740 | 1,859 | 1,634 | 1,714 | 2,943,200 | ▼ | -0.13% |
| 2024-08-15 | 2767 | 円谷フィＨＤ | 755,094 | 1.15% | 1,698 | 1,831 | 1,691 | 1,815 | 1,507,600 | ▼ | -0.05% |
| 2024-08-19 | 2767 | 円谷フィＨＤ | 705,494 | 1.07% | 1,810 | 1,813 | 1,754 | 1,754 | 630,000 | ▼ | -0.07% |
| 2024-09-11 | 2767 | 円谷フィＨＤ | 587,794 | 0.89% | 2,000 | 2,050 | 1,972 | 1,990 | 918,600 | ▼ | -0.06% |
| 2024-09-13 | 2767 | 円谷フィＨＤ | 610,194 | 0.93% | 2,112 | 2,146 | 2,092 | 2,142 | 719,300 | ▲ | 0.04% |
| 2024-09-17 | 2767 | 円谷フィＨＤ | 663,094 | 1.01% | 2,188 | 2,266 | 2,164 | 2,250 | 1,427,300 | ▲ | 0.07% |
| 2024-09-18 | 2767 | 円谷フィＨＤ | 604,494 | 0.92% | 2,345 | 2,487 | 2,321 | 2,374 | 2,833,800 | ▼ | -0.08% |
| 2024-09-19 | 2767 | 円谷フィＨＤ | 581,794 | 0.88% | 2,466 | 2,472 | 2,369 | 2,395 | 1,659,900 | ▼ | -0.04% |
| 2024-09-20 | 2767 | 円谷フィＨＤ | 593,294 | 0.90% | 2,399 | 2,441 | 2,345 | 2,413 | 1,530,500 | ▲ | 0.02% |
| 2024-09-25 | 2767 | 円谷フィＨＤ | 576,894 | 0.88% | 2,458 | 2,487 | 2,431 | 2,445 | 762,700 | ▼ | -0.02% |
| 2024-10-03 | 2767 | 円谷フィＨＤ | 496,894 | 0.75% | 2,502 | 2,558 | 2,448 | 2,467 | 736,500 | ▼ | -0.13% |
| 2024-10-04 | 2767 | 円谷フィＨＤ | 431,594 | 0.65% | 2,482 | 2,521 | 2,361 | 2,388 | 1,128,300 | ▼ | -0.09% |
| 2024-10-07 | 2767 | 円谷フィＨＤ | 370,294 | 0.56% | 2,414 | 2,420 | 2,345 | 2,356 | 685,300 | ▼ | -0.08% |
| 2024-10-16 | 2767 | 円谷フィＨＤ | 309,194 | 0.47% | 2,376 | 2,475 | 2,369 | 2,401 | 704,300 | ▼ | -0.09% |
| 2024-10-22 | 2767 | 円谷フィＨＤ | 329,094 | 0.50% | 2,297 | 2,335 | 2,216 | 2,253 | 619,500 | ▲ | 0.03% |
| 2024-10-23 | 2767 | 円谷フィＨＤ | 320,694 | 0.49% | 2,258 | 2,280 | 2,219 | 2,219 | 454,400 | ▼ | -0.01% |
| 2025-01-10 | 2767 | 円谷フィＨＤ | 328,894 | 0.50% | 1,880 | 1,908 | 1,859 | 1,871 | 638,400 | ▲ | 0.07% |
| 2025-01-14 | 2767 | 円谷フィＨＤ | 317,594 | 0.48% | 1,860 | 1,962 | 1,852 | 1,906 | 944,300 | ▼ | -0.02% |
| 2025-01-16 | 2767 | 円谷フィＨＤ | 332,194 | 0.50% | 1,959 | 1,959 | 1,817 | 1,817 | 921,600 | ▲ | 0.02% |
| 2025-01-30 | 2767 | 円谷フィＨＤ | 409,094 | 0.62% | 1,853 | 1,904 | 1,816 | 1,900 | 778,700 | ▲ | 0.12% |
| 2025-01-30 | 2767 | 円谷フィＨＤ | 409,094 | 0.62% | 1,853 | 1,904 | 1,816 | 1,900 | 778,700 | ▲ | 0.12% |
| 2025-02-03 | 2767 | 円谷フィＨＤ | 470,294 | 0.71% | 1,867 | 1,867 | 1,802 | 1,827 | 583,800 | ▲ | 0.08% |
| 2025-02-03 | 2767 | 円谷フィＨＤ | 470,294 | 0.71% | 1,867 | 1,867 | 1,802 | 1,827 | 583,800 | ▲ | 0.08% |
| 2025-02-07 | 2767 | 円谷フィＨＤ | 581,793 | 0.88% | 1,960 | 1,976 | 1,921 | 1,930 | 1,140,200 | ▲ | 0.17% |
| 2025-02-07 | 2767 | 円谷フィＨＤ | 581,793 | 0.88% | 1,960 | 1,976 | 1,921 | 1,930 | 1,140,200 | ▲ | 0.17% |
| 2025-02-10 | 2767 | 円谷フィＨＤ | 738,892 | 1.12% | 1,770 | 1,787 | 1,606 | 1,649 | 4,133,000 | ▲ | 0.24% |
| 2025-02-10 | 2767 | 円谷フィＨＤ | 738,892 | 1.12% | 1,770 | 1,787 | 1,606 | 1,649 | 4,133,000 | ▲ | 0.24% |
| 2025-02-12 | 2767 | 円谷フィＨＤ | 804,292 | 1.22% | 1,651 | 1,815 | 1,642 | 1,804 | 2,459,900 | ▲ | 0.09% |
| 2025-02-12 | 2767 | 円谷フィＨＤ | 804,292 | 1.22% | 1,651 | 1,815 | 1,642 | 1,804 | 2,459,900 | ▲ | 0.09% |
| 2025-02-17 | 2767 | 円谷フィＨＤ | 855,992 | 1.30% | 1,674 | 1,682 | 1,647 | 1,649 | 798,800 | ▲ | 0.08% |
| 2025-02-18 | 2767 | 円谷フィＨＤ | 823,692 | 1.25% | 1,630 | 1,666 | 1,627 | 1,643 | 766,200 | ▼ | -0.05% |
| 2025-02-20 | 2767 | 円谷フィＨＤ | 713,293 | 1.09% | 1,540 | 1,566 | 1,530 | 1,557 | 1,007,400 | ▼ | -0.15% |
| 2025-02-26 | 2767 | 円谷フィＨＤ | 640,793 | 0.97% | 1,576 | 1,600 | 1,528 | 1,532 | 796,700 | ▼ | -0.12% |
| 2025-02-28 | 2767 | 円谷フィＨＤ | 577,693 | 0.88% | 1,525 | 1,551 | 1,495 | 1,518 | 771,100 | ▼ | -0.08% |
| 2025-03-07 | 2767 | 円谷フィＨＤ | 488,593 | 0.74% | 1,660 | 1,686 | 1,604 | 1,617 | 1,497,700 | ▼ | -0.14% |
| 2025-03-10 | 2767 | 円谷フィＨＤ | 441,593 | 0.67% | 1,630 | 1,698 | 1,618 | 1,677 | 1,316,700 | ▼ | -0.06% |
| 2025-03-13 | 2767 | 円谷フィＨＤ | 380,693 | 0.58% | 1,719 | 1,732 | 1,683 | 1,690 | 709,200 | ▼ | -0.09% |
| 2025-03-14 | 2767 | 円谷フィＨＤ | 400,993 | 0.61% | 1,680 | 1,722 | 1,670 | 1,720 | 627,700 | ▲ | 0.03% |
| 2025-03-17 | 2767 | 円谷フィＨＤ | 377,893 | 0.57% | 1,710 | 1,720 | 1,638 | 1,656 | 1,236,500 | ▼ | -0.04% |
| 2025-03-17 | 2767 | 円谷フィＨＤ | 377,893 | 0.57% | 1,710 | 1,720 | 1,638 | 1,656 | 1,236,500 | ▼ | -0.04% |
| 2025-03-19 | 2767 | 円谷フィＨＤ | 319,593 | 0.48% | 1,692 | 1,742 | 1,688 | 1,730 | 776,900 | ▼ | -0.08% |
| 2025-01-09 | 276A | ククレブ | 38,400 | 0.89% | 1,560 | 1,699 | 1,407 | 1,471 | 544,800 | ▲ | 0.89% |
| 2025-01-10 | 276A | ククレブ | 47,200 | 1.10% | 1,423 | 1,435 | 1,347 | 1,375 | 196,700 | ▲ | 0.21% |
| 2025-01-14 | 276A | ククレブ | 56,500 | 1.31% | 1,392 | 1,427 | 1,262 | 1,272 | 240,600 | ▲ | 0.20% |
| 2025-01-17 | 276A | ククレブ | 76,100 | 1.77% | 2,036 | 2,327 | 1,920 | 2,235 | 2,909,800 | ▲ | 0.46% |
| 2025-01-20 | 276A | ククレブ | 83,500 | 1.94% | 2,222 | 2,490 | 2,133 | 2,432 | 1,606,500 | ▲ | 0.16% |
| 2025-01-21 | 276A | ククレブ | 86,900 | 2.02% | 2,377 | 2,377 | 2,244 | 2,300 | 484,600 | ▲ | 0.08% |
| 2025-01-22 | 276A | ククレブ | 76,900 | 1.79% | 2,281 | 2,593 | 2,268 | 2,440 | 800,500 | ▼ | -0.23% |
| 2025-01-23 | 276A | ククレブ | 80,500 | 1.87% | 2,363 | 2,400 | 2,167 | 2,195 | 429,600 | ▲ | 0.08% |
| 2025-01-29 | 276A | ククレブ | 75,400 | 1.75% | 2,295 | 2,430 | 2,257 | 2,305 | 153,100 | ▼ | -0.12% |
| 2025-01-30 | 276A | ククレブ | 83,400 | 1.94% | 2,275 | 2,305 | 2,160 | 2,200 | 96,300 | ▲ | 0.18% |
| 2025-01-30 | 276A | ククレブ | 83,400 | 1.94% | 2,275 | 2,305 | 2,160 | 2,200 | 96,300 | ▲ | 0.18% |
| 2025-01-31 | 276A | ククレブ | 80,000 | 1.86% | 2,180 | 2,200 | 2,071 | 2,200 | 112,300 | ▼ | -0.07% |
| 2025-01-31 | 276A | ククレブ | 80,000 | 1.86% | 2,180 | 2,200 | 2,071 | 2,200 | 112,300 | ▼ | -0.07% |
| 2025-02-05 | 276A | ククレブ | 59,200 | 1.38% | 2,255 | 2,660 | 2,225 | 2,640 | 278,200 | ▼ | -0.48% |
| 2025-02-05 | 276A | ククレブ | 59,200 | 1.38% | 2,255 | 2,660 | 2,225 | 2,640 | 278,200 | ▼ | -0.48% |
| 2025-02-10 | 276A | ククレブ | 60,200 | 1.40% | 2,810 | 3,050 | 2,755 | 2,878 | 167,800 | ▲ | 0.02% |
| 2025-02-10 | 276A | ククレブ | 60,200 | 1.40% | 2,810 | 3,050 | 2,755 | 2,878 | 167,800 | ▲ | 0.02% |
| 2025-02-13 | 276A | ククレブ | 58,200 | 1.35% | 2,878 | 2,878 | 2,695 | 2,762 | 92,200 | ▼ | -0.04% |
| 2025-02-17 | 276A | ククレブ | 64,400 | 1.50% | 2,954 | 3,125 | 2,871 | 2,878 | 174,100 | ▲ | 0.14% |
| 2025-02-18 | 276A | ククレブ | 69,600 | 1.62% | 2,877 | 2,977 | 2,776 | 2,825 | 128,500 | ▲ | 0.12% |
| 2025-02-25 | 276A | ククレブ | 75,300 | 1.75% | 3,140 | 3,165 | 2,858 | 2,930 | 159,200 | ▲ | 0.12% |
| 2025-02-26 | 276A | ククレブ | 79,000 | 1.84% | 3,020 | 3,330 | 3,020 | 3,190 | 271,100 | ▲ | 0.09% |
| 2025-02-27 | 276A | ククレブ | 83,000 | 1.93% | 3,145 | 3,420 | 3,040 | 3,165 | 199,500 | ▲ | 0.08% |
| 2025-02-28 | 276A | ククレブ | 87,700 | 2.04% | 3,095 | 3,130 | 2,970 | 3,050 | 102,900 | ▲ | 0.11% |
| 2025-03-03 | 276A | ククレブ | 91,500 | 2.13% | 3,180 | 3,180 | 2,871 | 2,989 | 122,500 | ▲ | 0.08% |
| 2025-03-05 | 276A | ククレブ | 94,600 | 2.20% | 3,035 | 3,045 | 2,941 | 3,030 | 35,500 | ▲ | 0.07% |
| 2025-03-07 | 276A | ククレブ | 101,200 | 2.36% | 3,020 | 3,295 | 2,824 | 2,892 | 227,700 | ▲ | 0.15% |
| 2025-03-17 | 276A | ククレブ | 96,600 | 2.25% | 3,020 | 3,050 | 2,888 | 2,986 | 91,700 | ▼ | -0.10% |
| 2025-03-17 | 276A | ククレブ | 96,600 | 2.25% | 3,020 | 3,050 | 2,888 | 2,986 | 91,700 | ▼ | -0.10% |
| 2025-03-21 | 276A | ククレブ | 80,300 | 1.87% | 3,275 | 3,420 | 3,235 | 3,290 | 94,700 | ▼ | -0.09% |
| 2025-03-25 | 276A | ククレブ | 74,000 | 1.72% | 3,230 | 3,255 | 3,050 | 3,080 | 65,900 | ▼ | -0.15% |
| 2025-03-26 | 276A | ククレブ | 67,800 | 1.58% | 3,080 | 3,375 | 2,990 | 3,375 | 108,600 | ▼ | -0.13% |
| 2025-03-27 | 276A | ククレブ | 69,600 | 1.62% | 3,375 | 3,375 | 3,200 | 3,310 | 72,200 | ▲ | 0.04% |
| 2025-03-31 | 276A | ククレブ | 67,400 | 1.57% | 3,200 | 3,255 | 3,025 | 3,080 | 71,900 | ▼ | -0.05% |
| 2025-04-01 | 276A | ククレブ | 72,500 | 1.69% | 3,140 | 3,160 | 2,984 | 2,994 | 44,300 | ▲ | 0.11% |
| 2025-04-02 | 276A | ククレブ | 77,200 | 1.80% | 3,040 | 3,050 | 2,878 | 2,990 | 61,100 | ▲ | 0.11% |
| 2025-04-03 | 276A | ククレブ | 77,100 | 1.79% | 2,840 | 3,030 | 2,832 | 2,987 | 55,700 | ▼ | -0.01% |
| 2025-04-07 | 276A | ククレブ | 69,000 | 1.61% | 2,745 | 3,255 | 2,745 | 2,924 | 143,100 | ▼ | -0.17% |
| 2025-04-08 | 276A | ククレブ | 57,400 | 1.33% | 3,165 | 3,425 | 3,105 | 3,415 | 165,200 | ▼ | -0.28% |
| 2025-04-11 | 276A | ククレブ | 53,400 | 1.24% | 3,505 | 3,620 | 3,450 | 3,620 | 60,500 | ▼ | -0.09% |
| 2025-04-14 | 276A | ククレブ | 56,800 | 1.32% | 3,600 | 3,600 | 3,460 | 3,480 | 140,500 | ▲ | 0.08% |
| 2025-04-15 | 276A | ククレブ | 47,100 | 1.09% | 3,340 | 3,830 | 3,300 | 3,650 | 292,500 | ▼ | -0.23% |
| 2025-04-16 | 276A | ククレブ | 51,600 | 1.20% | 3,665 | 3,710 | 3,425 | 3,490 | 94,300 | ▲ | 0.10% |
| 2024-05-27 | 2776 | 新都ＨＤ | 208,800 | 0.65% | 130 | 132 | 127 | 128 | 810,900 | ▲ | 0.36% |
| 2024-05-28 | 2776 | 新都ＨＤ | 171,300 | 0.53% | 131 | 137 | 127 | 136 | 1,282,900 | ▼ | -0.12% |
| 2024-05-30 | 2776 | 新都ＨＤ | 153,300 | 0.40% | 129 | 144 | 129 | 142 | 1,751,900 | ▼ | -0.13% |
| 2024-06-03 | 2776 | 新都ＨＤ | 303,500 | 0.79% | 148 | 148 | 141 | 141 | 1,043,900 | ▲ | 0.39% |
| 2024-06-04 | 2776 | 新都ＨＤ | 326,500 | 0.85% | 141 | 148 | 141 | 144 | 962,800 | ▲ | 0.05% |
| 2024-06-05 | 2776 | 新都ＨＤ | 539,500 | 1.41% | 146 | 153 | 136 | 144 | 3,051,000 | ▲ | 0.55% |
| 2024-06-06 | 2776 | 新都ＨＤ | 919,600 | 2.40% | 140 | 141 | 133 | 133 | 2,446,500 | ▲ | 0.99% |
| 2024-06-07 | 2776 | 新都ＨＤ | 906,000 | 2.37% | 133 | 136 | 132 | 135 | 441,800 | ▼ | -0.02% |
| 2024-06-10 | 2776 | 新都ＨＤ | 834,400 | 2.18% | 134 | 147 | 133 | 145 | 1,439,500 | ▼ | -0.18% |
| 2024-06-11 | 2776 | 新都ＨＤ | 611,100 | 1.60% | 145 | 172 | 144 | 168 | 6,614,400 | ▼ | -0.58% |
| 2024-06-12 | 2776 | 新都ＨＤ | 472,800 | 1.23% | 168 | 188 | 165 | 184 | 6,731,200 | ▼ | -0.37% |
| 2024-06-13 | 2776 | 新都ＨＤ | 625,900 | 1.63% | 182 | 187 | 171 | 180 | 3,388,500 | ▲ | 0.39% |
| 2024-06-14 | 2776 | 新都ＨＤ | 733,400 | 1.92% | 183 | 184 | 160 | 163 | 3,629,000 | ▲ | 0.29% |
| 2024-06-17 | 2776 | 新都ＨＤ | 773,500 | 2.02% | 158 | 171 | 155 | 160 | 2,547,600 | ▲ | 0.10% |
| 2024-06-20 | 2776 | 新都ＨＤ | 760,900 | 1.99% | 157 | 158 | 151 | 156 | 806,700 | ▼ | -0.03% |
| 2024-06-21 | 2776 | 新都ＨＤ | 697,700 | 1.82% | 157 | 168 | 156 | 164 | 2,780,000 | ▼ | -0.16% |
| 2024-06-24 | 2776 | 新都ＨＤ | 684,900 | 1.79% | 164 | 181 | 162 | 178 | 2,569,300 | ▼ | -0.03% |
| 2024-06-25 | 2776 | 新都ＨＤ | 826,000 | 2.16% | 178 | 199 | 175 | 192 | 5,166,500 | ▲ | 0.37% |
| 2024-06-26 | 2776 | 新都ＨＤ | 845,100 | 2.21% | 192 | 210 | 190 | 200 | 4,250,800 | ▲ | 0.04% |
| 2024-07-02 | 2776 | 新都ＨＤ | 938,200 | 2.45% | 191 | 202 | 183 | 194 | 2,815,100 | ▲ | 0.24% |
| 2024-07-04 | 2776 | 新都ＨＤ | 752,700 | 1.97% | 190 | 207 | 189 | 198 | 2,679,400 | ▼ | -0.48% |
| 2024-07-04 | 2776 | 新都ＨＤ | 752,700 | 1.97% | 190 | 207 | 189 | 198 | 2,679,400 | ▼ | -0.48% |
| 2024-07-05 | 2776 | 新都ＨＤ | 788,500 | 2.06% | 199 | 205 | 196 | 202 | 1,490,200 | ▲ | 0.09% |
| 2024-07-08 | 2776 | 新都ＨＤ | 819,200 | 2.14% | 200 | 206 | 192 | 195 | 1,549,000 | ▲ | 0.08% |
| 2024-07-09 | 2776 | 新都ＨＤ | 850,200 | 2.22% | 196 | 197 | 189 | 189 | 990,300 | ▲ | 0.08% |
| 2024-07-19 | 2776 | 新都ＨＤ | 891,100 | 2.33% | 178 | 178 | 147 | 153 | 5,434,600 | ▲ | 0.10% |
| 2024-07-25 | 2776 | 新都ＨＤ | 867,100 | 2.27% | 148 | 152 | 145 | 148 | 1,292,400 | ▼ | -0.06% |
| 2024-07-26 | 2776 | 新都ＨＤ | 781,300 | 2.04% | 148 | 148 | 137 | 138 | 2,161,100 | ▼ | -0.23% |
| 2024-07-29 | 2776 | 新都ＨＤ | 808,400 | 2.11% | 143 | 149 | 140 | 142 | 1,184,300 | ▲ | 0.06% |
| 2024-07-30 | 2776 | 新都ＨＤ | 883,900 | 2.31% | 144 | 145 | 139 | 143 | 736,700 | ▲ | 0.20% |
| 2024-08-02 | 2776 | 新都ＨＤ | 871,600 | 2.28% | 133 | 146 | 130 | 141 | 1,935,900 | ▼ | -0.03% |
| 2024-08-05 | 2776 | 新都ＨＤ | 428,400 | 1.12% | 120 | 132 | 105 | 110 | 3,980,700 | ▼ | -1.15% |
| 2024-08-06 | 2776 | 新都ＨＤ | 459,900 | 1.20% | 124 | 132 | 120 | 127 | 2,051,400 | ▲ | 0.07% |
| 2024-08-13 | 2776 | 新都ＨＤ | 511,800 | 1.34% | 141 | 145 | 141 | 141 | 580,100 | ▲ | 0.14% |
| 2024-08-14 | 2776 | 新都ＨＤ | 576,700 | 1.51% | 141 | 141 | 135 | 136 | 1,081,000 | ▲ | 0.16% |
| 2024-08-15 | 2776 | 新都ＨＤ | 662,600 | 1.73% | 135 | 135 | 128 | 131 | 1,307,700 | ▲ | 0.21% |
| 2024-08-16 | 2776 | 新都ＨＤ | 706,000 | 1.84% | 133 | 135 | 131 | 132 | 707,500 | ▲ | 0.11% |
| 2024-08-19 | 2776 | 新都ＨＤ | 726,500 | 1.90% | 133 | 140 | 131 | 136 | 494,500 | ▲ | 0.05% |
| 2024-08-22 | 2776 | 新都ＨＤ | 843,800 | 2.21% | 148 | 155 | 147 | 151 | 1,480,300 | ▲ | 0.31% |
| 2024-08-23 | 2776 | 新都ＨＤ | 882,000 | 2.31% | 152 | 152 | 145 | 152 | 770,200 | ▲ | 0.10% |
| 2024-08-30 | 2776 | 新都ＨＤ | 879,200 | 2.30% | 184 | 184 | 175 | 179 | 1,117,300 | ▲ | 0.04% |
| 2024-09-06 | 2776 | 新都ＨＤ | 877,000 | 2.29% | 192 | 192 | 181 | 186 | 1,269,800 | ▼ | -0.00% |
| 2024-09-10 | 2776 | 新都ＨＤ | 880,000 | 2.30% | 192 | 198 | 191 | 194 | 1,047,300 | ▲ | 0.00% |
| 2024-09-11 | 2776 | 新都ＨＤ | 941,500 | 2.46% | 195 | 197 | 183 | 186 | 1,307,400 | ▲ | 0.16% |
| 2024-09-13 | 2776 | 新都ＨＤ | 762,300 | 1.99% | 191 | 224 | 190 | 208 | 10,780,800 | ▼ | -0.47% |
| 2024-09-17 | 2776 | 新都ＨＤ | 837,000 | 2.19% | 170 | 175 | 152 | 161 | 8,443,700 | ▲ | 0.19% |
| 2024-09-18 | 2776 | 新都ＨＤ | 870,100 | 2.27% | 164 | 180 | 161 | 162 | 6,336,300 | ▲ | 0.08% |
| 2024-09-24 | 2776 | 新都ＨＤ | 1,008,500 | 2.64% | 164 | 164 | 153 | 153 | 1,829,000 | ▲ | 0.37% |
| 2024-09-27 | 2776 | 新都ＨＤ | 991,800 | 2.59% | 161 | 163 | 155 | 161 | 1,062,400 | ▼ | -0.05% |
| 2024-10-07 | 2776 | 新都ＨＤ | 935,400 | 2.45% | 156 | 158 | 150 | 151 | 656,300 | ▼ | -0.13% |
| 2024-10-11 | 2776 | 新都ＨＤ | 906,100 | 2.37% | 143 | 146 | 141 | 143 | 451,800 | ▼ | -0.08% |
| 2024-10-21 | 2776 | 新都ＨＤ | 919,300 | 2.40% | 160 | 162 | 156 | 159 | 725,500 | ▲ | 0.02% |
| 2024-10-22 | 2776 | 新都ＨＤ | 912,000 | 2.38% | 159 | 168 | 158 | 166 | 953,200 | ▼ | -0.02% |
| 2024-10-23 | 2776 | 新都ＨＤ | 989,300 | 2.59% | 169 | 176 | 162 | 162 | 1,496,300 | ▲ | 0.20% |
| 2024-10-29 | 2776 | 新都ＨＤ | 931,200 | 2.43% | 171 | 183 | 170 | 179 | 840,900 | ▼ | -0.15% |
| 2024-10-30 | 2776 | 新都ＨＤ | 957,100 | 2.50% | 181 | 181 | 175 | 177 | 773,300 | ▲ | 0.06% |
| 2024-10-31 | 2776 | 新都ＨＤ | 999,700 | 2.61% | 160 | 160 | 138 | 146 | 3,774,400 | ▲ | 0.10% |
| 2024-11-05 | 2776 | 新都ＨＤ | 983,400 | 2.57% | 149 | 150 | 147 | 148 | 421,500 | ▼ | -0.04% |
| 2024-11-22 | 2776 | 新都ＨＤ | 975,400 | 2.49% | 145 | 146 | 143 | 143 | 99,000 | ▼ | -0.07% |
| 2024-12-04 | 2776 | 新都ＨＤ | 933,600 | 2.38% | 157 | 157 | 150 | 151 | 403,000 | ▼ | -0.11% |
| 2024-12-11 | 2776 | 新都ＨＤ | 896,800 | 2.29% | 166 | 182 | 156 | 167 | 6,322,500 | ▼ | -0.08% |
| 2024-12-13 | 2776 | 新都ＨＤ | 901,200 | 2.30% | 169 | 169 | 163 | 166 | 1,152,300 | ▲ | 0.00% |
| 2024-12-17 | 2776 | 新都ＨＤ | 762,900 | 1.95% | 158 | 161 | 154 | 157 | 971,900 | ▼ | -0.34% |
| 2024-12-18 | 2776 | 新都ＨＤ | 739,800 | 1.89% | 154 | 160 | 154 | 154 | 326,700 | ▼ | -0.06% |
| 2024-12-23 | 2776 | 新都ＨＤ | 684,600 | 1.75% | 150 | 152 | 148 | 148 | 307,700 | ▼ | -0.13% |
| 2024-12-25 | 2776 | 新都ＨＤ | 663,700 | 1.69% | 145 | 147 | 143 | 145 | 414,100 | ▼ | -0.06% |
| 2025-01-09 | 2776 | 新都ＨＤ | 620,500 | 1.58% | 146 | 146 | 144 | 145 | 66,600 | ▼ | -0.10% |
| 2025-01-22 | 2776 | 新都ＨＤ | 636,100 | 1.62% | 144 | 146 | 140 | 140 | 447,500 | ▲ | 0.04% |
| 2025-01-23 | 2776 | 新都ＨＤ | 618,800 | 1.58% | 139 | 140 | 129 | 135 | 786,700 | ▼ | -0.04% |
| 2025-01-28 | 2776 | 新都ＨＤ | 583,600 | 1.49% | 132 | 134 | 130 | 134 | 115,300 | ▼ | -0.09% |
| 2025-02-05 | 2776 | 新都ＨＤ | 593,100 | 1.51% | 134 | 136 | 132 | 132 | 66,600 | ▲ | 0.02% |
| 2025-02-05 | 2776 | 新都ＨＤ | 593,100 | 1.51% | 134 | 136 | 132 | 132 | 66,600 | ▲ | 0.02% |
| 2025-02-10 | 2776 | 新都ＨＤ | 627,000 | 1.60% | 134 | 136 | 133 | 133 | 127,900 | ▲ | 0.09% |
| 2025-02-10 | 2776 | 新都ＨＤ | 627,000 | 1.60% | 134 | 136 | 133 | 133 | 127,900 | ▲ | 0.09% |
| 2025-02-14 | 2776 | 新都ＨＤ | 700,800 | 1.79% | 146 | 148 | 141 | 141 | 394,400 | ▲ | 0.18% |
| 2025-02-18 | 2776 | 新都ＨＤ | 618,100 | 1.58% | 141 | 148 | 141 | 147 | 191,500 | ▼ | -0.20% |
| 2025-02-19 | 2776 | 新都ＨＤ | 628,500 | 1.60% | 147 | 147 | 145 | 145 | 153,500 | ▲ | 0.02% |
| 2025-02-20 | 2776 | 新都ＨＤ | 622,900 | 1.59% | 145 | 149 | 144 | 147 | 224,200 | ▼ | -0.01% |
| 2025-02-21 | 2776 | 新都ＨＤ | 916,400 | 2.34% | 175 | 182 | 152 | 153 | 14,457,000 | ▲ | 0.74% |
| 2025-02-25 | 2776 | 新都ＨＤ | 872,200 | 2.23% | 149 | 158 | 149 | 151 | 2,148,400 | ▼ | -0.10% |
| 2025-02-26 | 2776 | 新都ＨＤ | 813,900 | 2.08% | 154 | 157 | 141 | 146 | 2,493,000 | ▼ | -0.14% |
| 2025-02-27 | 2776 | 新都ＨＤ | 770,600 | 1.97% | 146 | 148 | 144 | 145 | 345,000 | ▼ | -0.11% |
| 2025-02-28 | 2776 | 新都ＨＤ | 697,100 | 1.78% | 145 | 146 | 142 | 144 | 581,300 | ▼ | -0.18% |
| 2025-03-05 | 2776 | 新都ＨＤ | 592,700 | 1.51% | 143 | 148 | 143 | 146 | 362,700 | ▼ | -0.27% |
| 2025-03-07 | 2776 | 新都ＨＤ | 648,300 | 1.65% | 151 | 154 | 149 | 149 | 562,000 | ▲ | 0.13% |
| 2025-03-11 | 2776 | 新都ＨＤ | 735,000 | 1.88% | 144 | 145 | 141 | 144 | 524,800 | ▲ | 0.23% |
| 2025-03-12 | 2776 | 新都ＨＤ | 745,000 | 1.90% | 147 | 148 | 145 | 147 | 230,800 | ▲ | 0.02% |
| 2025-03-14 | 2776 | 新都ＨＤ | 794,900 | 2.03% | 148 | 148 | 141 | 143 | 1,240,200 | ▲ | 0.12% |
| 2025-03-17 | 2776 | 新都ＨＤ | 953,700 | 2.44% | 141 | 141 | 132 | 134 | 2,009,300 | ▲ | 0.41% |
| 2025-03-17 | 2776 | 新都ＨＤ | 953,700 | 2.44% | 141 | 141 | 132 | 134 | 2,009,300 | ▲ | 0.41% |
| 2025-03-19 | 2776 | 新都ＨＤ | 1,007,200 | 2.57% | 132 | 135 | 131 | 133 | 357,800 | ▲ | 0.12% |
| 2025-04-01 | 2776 | 新都ＨＤ | 1,045,600 | 2.67% | 131 | 132 | 125 | 125 | 738,300 | ▲ | 0.10% |
| 2025-04-02 | 2776 | 新都ＨＤ | 935,400 | 2.39% | 126 | 159 | 115 | 121 | 8,020,000 | ▼ | -0.27% |
| 2025-04-03 | 2776 | 新都ＨＤ | 855,700 | 2.19% | 112 | 119 | 112 | 116 | 485,100 | ▼ | -0.20% |
| 2025-04-04 | 2776 | 新都ＨＤ | 724,200 | 1.85% | 114 | 115 | 101 | 107 | 1,281,400 | ▼ | -0.33% |
| 2025-04-07 | 2776 | 新都ＨＤ | 637,800 | 1.63% | 100 | 102 | 95 | 95 | 1,271,900 | ▼ | -0.22% |
| 2025-04-10 | 2776 | 新都ＨＤ | 607,600 | 1.55% | 113 | 114 | 110 | 113 | 598,300 | ▼ | -0.07% |
| 2025-04-15 | 2776 | 新都ＨＤ | 581,500 | 1.48% | 118 | 128 | 115 | 117 | 1,205,200 | ▼ | -0.07% |
| 2024-03-01 | 2778 | パレモ・ＨＤ | 67,300 | 0.55% | 173 | 173 | 170 | 170 | 212,600 | ▲ | 0.19% |
| 2024-03-04 | 2778 | パレモ・ＨＤ | 73,800 | 0.61% | 171 | 172 | 168 | 168 | 269,000 | ▲ | 0.05% |
| 2024-03-06 | 2778 | パレモ・ＨＤ | 87,400 | 0.72% | 167 | 170 | 164 | 170 | 654,800 | ▲ | 0.10% |
| 2024-03-08 | 2778 | パレモ・ＨＤ | 102,400 | 0.84% | 170 | 175 | 169 | 171 | 191,200 | ▲ | 0.12% |
| 2024-03-11 | 2778 | パレモ・ＨＤ | 118,700 | 0.98% | 171 | 172 | 167 | 167 | 112,000 | ▲ | 0.14% |
| 2024-03-21 | 2778 | パレモ・ＨＤ | 120,600 | 1.00% | 174 | 179 | 173 | 179 | 283,000 | ▲ | 0.02% |
| 2024-03-22 | 2778 | パレモ・ＨＤ | 119,000 | 0.98% | 177 | 177 | 175 | 176 | 75,000 | ▼ | -0.02% |
| 2024-03-29 | 2778 | パレモ・ＨＤ | 123,300 | 1.02% | 171 | 173 | 169 | 169 | 139,400 | ▲ | 0.04% |
| 2024-04-01 | 2778 | パレモ・ＨＤ | 117,000 | 0.97% | 174 | 176 | 171 | 172 | 237,200 | ▼ | -0.05% |
| 2024-04-02 | 2778 | パレモ・ＨＤ | 125,000 | 1.03% | 169 | 170 | 165 | 167 | 307,100 | ▲ | 0.06% |
| 2024-04-04 | 2778 | パレモ・ＨＤ | 155,200 | 1.28% | 182 | 215 | 174 | 177 | 14,781,000 | ▲ | 0.25% |
| 2024-04-11 | 2778 | パレモ・ＨＤ | 159,800 | 1.32% | 169 | 172 | 169 | 171 | 141,000 | ▲ | 0.04% |
| 2024-04-15 | 2778 | パレモ・ＨＤ | 169,200 | 1.40% | 172 | 172 | 170 | 170 | 119,300 | ▲ | 0.07% |
| 2024-04-19 | 2778 | パレモ・ＨＤ | 187,400 | 1.55% | 166 | 166 | 162 | 163 | 216,900 | ▲ | 0.15% |
| 2024-05-01 | 2778 | パレモ・ＨＤ | 193,100 | 1.60% | 169 | 171 | 168 | 169 | 57,900 | ▲ | 0.05% |
| 2024-05-02 | 2778 | パレモ・ＨＤ | 192,300 | 1.59% | 168 | 170 | 168 | 168 | 38,000 | ▼ | -0.01% |
| 2024-05-20 | 2778 | パレモ・ＨＤ | 175,800 | 1.45% | 171 | 173 | 171 | 172 | 62,600 | ▼ | -0.14% |
| 2024-05-23 | 2778 | パレモ・ＨＤ | 168,100 | 1.39% | 174 | 174 | 172 | 172 | 29,700 | ▼ | -0.06% |
| 2024-05-30 | 2778 | パレモ・ＨＤ | 154,600 | 1.28% | 169 | 170 | 168 | 169 | 27,400 | ▼ | -0.10% |
| 2024-06-03 | 2778 | パレモ・ＨＤ | 144,600 | 1.19% | 174 | 174 | 171 | 173 | 27,800 | ▼ | -0.09% |
| 2024-06-19 | 2778 | パレモ・ＨＤ | 131,800 | 1.09% | 168 | 172 | 168 | 172 | 42,400 | ▼ | -0.09% |
| 2024-07-03 | 2778 | パレモ・ＨＤ | 117,900 | 0.97% | 165 | 166 | 164 | 164 | 97,500 | ▼ | -0.12% |
| 2024-07-11 | 2778 | パレモ・ＨＤ | 98,000 | 0.81% | 164 | 165 | 163 | 163 | 81,800 | ▼ | -0.15% |
| 2024-07-12 | 2778 | パレモ・ＨＤ | 94,400 | 0.78% | 165 | 165 | 163 | 163 | 79,300 | ▼ | -0.03% |
| 2024-07-19 | 2778 | パレモ・ＨＤ | 80,700 | 0.66% | 165 | 166 | 164 | 166 | 79,100 | ▼ | -0.12% |
| 2024-07-25 | 2778 | パレモ・ＨＤ | 67,200 | 0.55% | 164 | 164 | 162 | 164 | 48,300 | ▼ | -0.10% |
| 2024-07-29 | 2778 | パレモ・ＨＤ | 46,100 | 0.38% | 165 | 165 | 163 | 165 | 58,300 | ▼ | -0.17% |
| 2024-07-30 | 2778 | パレモ・ＨＤ | 119,700 | 0.99% | 164 | 165 | 163 | 163 | 29,000 | ▲ | 0.61% |
| 2024-08-05 | 2778 | パレモ・ＨＤ | 106,000 | 0.87% | 140 | 140 | 102 | 102 | 416,600 | ▼ | -0.12% |
| 2024-08-06 | 2778 | パレモ・ＨＤ | 96,100 | 0.79% | 112 | 122 | 112 | 114 | 633,900 | ▼ | -0.07% |
| 2024-08-08 | 2778 | パレモ・ＨＤ | 82,800 | 0.68% | 123 | 129 | 123 | 126 | 109,900 | ▼ | -0.10% |
| 2024-08-13 | 2778 | パレモ・ＨＤ | 25,900 | 0.21% | 130 | 136 | 130 | 136 | 168,000 | ▼ | -0.47% |
| 2024-04-05 | 2780 | コメ兵ＨＤ | 63,646 | 0.56% | 3,880 | 3,975 | 3,845 | 3,905 | 130,400 | ▲ | 0.07% |
| 2024-04-08 | 2780 | コメ兵ＨＤ | 74,546 | 0.66% | 3,975 | 4,020 | 3,610 | 3,695 | 640,000 | ▲ | 0.09% |
| 2024-04-11 | 2780 | コメ兵ＨＤ | 79,546 | 0.70% | 3,645 | 3,740 | 3,605 | 3,680 | 192,200 | ▲ | 0.03% |
| 2024-04-22 | 2780 | コメ兵ＨＤ | 75,846 | 0.67% | 3,455 | 3,630 | 3,455 | 3,630 | 215,200 | ▼ | -0.02% |
| 2024-04-23 | 2780 | コメ兵ＨＤ | 81,146 | 0.72% | 3,605 | 3,630 | 3,525 | 3,560 | 125,300 | ▲ | 0.04% |
| 2024-04-26 | 2780 | コメ兵ＨＤ | 77,146 | 0.68% | 3,650 | 3,670 | 3,595 | 3,670 | 92,900 | ▼ | -0.03% |
| 2024-04-30 | 2780 | コメ兵ＨＤ | 1,841 | 0.01% | 3,645 | 3,740 | 3,610 | 3,730 | 154,100 | ▼ | -0.67% |
| 2024-05-07 | 2780 | コメ兵ＨＤ | 100,700 | 0.89% | 3,890 | 3,890 | 3,705 | 3,730 | 205,700 | ▲ | 0.88% |
| 2024-05-08 | 2780 | コメ兵ＨＤ | 112,400 | 0.99% | 3,705 | 3,770 | 3,680 | 3,720 | 128,500 | ▲ | 0.09% |
| 2024-05-09 | 2780 | コメ兵ＨＤ | 45,900 | 0.40% | 3,770 | 4,210 | 3,755 | 4,185 | 715,100 | ▼ | -0.59% |
| 2025-02-28 | 2780 | コメ兵ＨＤ | 107,800 | 0.95% | 3,000 | 3,005 | 2,901 | 2,922 | 210,600 | ▲ | 0.95% |
| 2025-03-04 | 2780 | コメ兵ＨＤ | 88,300 | 0.78% | 2,912 | 2,964 | 2,912 | 2,964 | 62,700 | ▼ | -0.16% |
| 2025-03-13 | 2780 | コメ兵ＨＤ | 77,200 | 0.68% | 2,826 | 2,861 | 2,825 | 2,825 | 80,900 | ▼ | -0.09% |
| 2025-04-08 | 2780 | コメ兵ＨＤ | 64,800 | 0.57% | 2,525 | 2,661 | 2,525 | 2,655 | 116,700 | ▼ | -0.11% |
| 2024-04-05 | 2788 | アップル | 166,400 | 1.20% | 367 | 374 | 366 | 368 | 147,600 | ▲ | 0.09% |
| 2024-04-08 | 2788 | アップル | 163,900 | 1.18% | 371 | 376 | 370 | 376 | 48,600 | ▼ | -0.02% |
| 2024-04-30 | 2788 | アップル | 152,300 | 1.09% | 399 | 411 | 397 | 409 | 162,900 | ▼ | -0.08% |
| 2024-05-08 | 2788 | アップル | 156,700 | 1.13% | 417 | 418 | 412 | 412 | 63,000 | ▲ | 0.03% |
| 2024-05-10 | 2788 | アップル | 175,200 | 1.26% | 415 | 416 | 407 | 413 | 123,300 | ▲ | 0.13% |
| 2024-05-13 | 2788 | アップル | 92,600 | 0.66% | 469 | 493 | 465 | 491 | 2,131,500 | ▼ | -0.60% |
| 2024-05-14 | 2788 | アップル | 42,000 | 0.30% | 483 | 499 | 476 | 498 | 753,500 | ▼ | -0.36% |
| 2025-01-15 | 278A | テラドローン | 59,300 | 0.63% | 3,385 | 3,935 | 3,305 | 3,835 | 2,043,800 | ▲ | 0.19% |
| 2025-01-16 | 278A | テラドローン | 70,400 | 0.75% | 3,975 | 4,030 | 3,720 | 4,010 | 1,443,000 | ▲ | 0.12% |
| 2025-01-21 | 278A | テラドローン | 63,000 | 0.67% | 3,970 | 4,095 | 3,850 | 4,010 | 573,600 | ▼ | -0.07% |
| 2025-01-23 | 278A | テラドローン | 55,100 | 0.59% | 3,805 | 3,900 | 3,625 | 3,735 | 358,000 | ▼ | -0.08% |
| 2025-01-24 | 278A | テラドローン | 36,200 | 0.38% | 3,760 | 4,210 | 3,750 | 4,200 | 616,500 | ▼ | -0.20% |
| 2024-07-08 | 2792 | ハニーズＨＤ | 147,710 | 0.52% | 1,596 | 1,599 | 1,575 | 1,577 | 109,800 | ▲ | 0.08% |
| 2024-07-10 | 2792 | ハニーズＨＤ | 201,310 | 0.72% | 1,550 | 1,583 | 1,533 | 1,582 | 399,200 | ▲ | 0.19% |
| 2024-07-25 | 2792 | ハニーズＨＤ | 194,010 | 0.69% | 1,575 | 1,598 | 1,568 | 1,593 | 111,900 | ▼ | -0.03% |
| 2024-08-05 | 2792 | ハニーズＨＤ | 133,210 | 0.47% | 1,484 | 1,496 | 1,371 | 1,376 | 362,900 | ▼ | -0.21% |
| 2024-12-16 | 280A | ＴＭＨ | 18,500 | 0.52% | 1,413 | 1,480 | 1,365 | 1,422 | 230,700 | ▲ | 0.52% |
| 2024-12-20 | 280A | ＴＭＨ | 14,500 | 0.40% | 1,401 | 1,477 | 1,381 | 1,453 | 124,500 | ▼ | -0.12% |
| 2024-12-26 | 280A | ＴＭＨ | 24,800 | 0.69% | 1,449 | 1,449 | 1,335 | 1,369 | 123,900 | ▲ | 0.28% |
| 2025-01-08 | 280A | ＴＭＨ | 25,200 | 0.70% | 1,699 | 1,827 | 1,638 | 1,805 | 122,400 | ▲ | 0.01% |
| 2025-01-14 | 280A | ＴＭＨ | 29,300 | 0.80% | 1,679 | 1,715 | 1,610 | 1,693 | 68,300 | ▲ | 0.10% |
| 2025-01-20 | 280A | ＴＭＨ | 25,600 | 0.69% | 1,291 | 1,291 | 1,231 | 1,260 | 76,000 | ▼ | -0.11% |
| 2025-01-23 | 280A | ＴＭＨ | 21,100 | 0.57% | 1,191 | 1,215 | 1,146 | 1,148 | 75,500 | ▼ | -0.12% |
| 2025-01-29 | 280A | ＴＭＨ | 23,100 | 0.62% | 1,217 | 1,220 | 1,185 | 1,216 | 33,100 | ▲ | 0.05% |
| 2025-01-31 | 280A | ＴＭＨ | 28,200 | 0.76% | 1,199 | 1,201 | 1,165 | 1,180 | 29,400 | ▲ | 0.14% |
| 2025-01-31 | 280A | ＴＭＨ | 28,200 | 0.76% | 1,199 | 1,201 | 1,165 | 1,180 | 29,400 | ▲ | 0.14% |
| 2025-03-21 | 280A | ＴＭＨ | 25,700 | 0.69% | 1,248 | 1,254 | 1,206 | 1,206 | 21,700 | ▼ | -0.07% |
| 2025-03-25 | 280A | ＴＭＨ | 25,900 | 0.70% | 1,239 | 1,239 | 1,219 | 1,229 | 8,600 | ▲ | 0.01% |
| 2025-03-27 | 280A | ＴＭＨ | 25,000 | 0.67% | 1,228 | 1,247 | 1,224 | 1,236 | 9,900 | ▼ | -0.02% |
| 2025-03-28 | 280A | ＴＭＨ | 21,800 | 0.59% | 1,236 | 1,300 | 1,235 | 1,283 | 30,800 | ▼ | -0.08% |
| 2025-03-31 | 280A | ＴＭＨ | 15,400 | 0.41% | 1,280 | 1,385 | 1,250 | 1,382 | 67,700 | ▼ | -0.18% |
| 2025-03-17 | 281A | インフォメテ | 35,000 | 0.71% | 920 | 920 | 894 | 894 | 112,400 | ▲ | 0.36% |
| 2025-03-17 | 281A | インフォメテ | 35,000 | 0.71% | 920 | 920 | 894 | 894 | 112,400 | ▲ | 0.36% |
| 2025-03-19 | 281A | インフォメテ | 39,700 | 0.81% | 858 | 870 | 844 | 849 | 115,500 | ▼ | -0.26% |
| 2025-03-21 | 281A | インフォメテ | 33,900 | 0.69% | 848 | 851 | 837 | 846 | 72,300 | ▼ | -0.12% |
| 2025-03-24 | 281A | インフォメテ | 35,200 | 0.72% | 853 | 860 | 846 | 847 | 36,900 | ▲ | 0.03% |
| 2025-03-25 | 281A | インフォメテ | 40,200 | 0.82% | 845 | 845 | 792 | 800 | 321,800 | ▲ | 0.09% |
| 2025-03-26 | 281A | インフォメテ | 33,600 | 0.69% | 806 | 835 | 796 | 835 | 93,200 | ▼ | -0.13% |
| 2025-03-27 | 281A | インフォメテ | 34,400 | 0.70% | 822 | 841 | 821 | 834 | 54,800 | ▲ | 0.01% |
| 2025-03-28 | 281A | インフォメテ | 32,100 | 0.66% | 864 | 902 | 840 | 896 | 202,200 | ▼ | -0.03% |
| 2025-03-31 | 281A | インフォメテ | 38,200 | 0.78% | 891 | 891 | 832 | 843 | 96,200 | ▲ | 0.12% |
| 2025-04-01 | 281A | インフォメテ | 51,900 | 1.06% | 850 | 860 | 819 | 819 | 88,600 | ▲ | 0.28% |
| 2025-04-02 | 281A | インフォメテ | 54,000 | 1.11% | 808 | 822 | 780 | 784 | 170,000 | ▲ | 0.05% |
| 2025-04-03 | 281A | インフォメテ | 40,300 | 0.82% | 739 | 777 | 731 | 736 | 182,600 | ▼ | -0.29% |
| 2025-04-04 | 281A | インフォメテ | 25,800 | 0.53% | 712 | 730 | 677 | 696 | 210,300 | ▼ | -0.28% |
| 2025-04-07 | 281A | インフォメテ | 20,000 | 0.41% | 626 | 632 | 596 | 596 | 165,000 | ▼ | -0.12% |
| 2025-03-05 | 2820 | やまみ | 45,200 | 0.64% | 3,355 | 3,355 | 3,120 | 3,205 | 79,600 | ▲ | 0.20% |
| 2025-03-06 | 2820 | やまみ | 39,600 | 0.56% | 3,275 | 3,405 | 3,270 | 3,385 | 47,200 | ▼ | -0.07% |
| 2025-03-12 | 2820 | やまみ | 43,200 | 0.62% | 3,570 | 3,895 | 3,540 | 3,845 | 68,000 | ▲ | 0.05% |
| 2025-03-19 | 2820 | やまみ | 41,800 | 0.59% | 3,555 | 3,690 | 3,555 | 3,655 | 10,600 | ▼ | -0.03% |
| 2025-04-01 | 2820 | やまみ | 42,700 | 0.61% | 3,885 | 3,915 | 3,825 | 3,835 | 21,500 | ▲ | 0.02% |
| 2025-04-10 | 2820 | やまみ | 40,600 | 0.58% | 4,300 | 4,400 | 4,230 | 4,400 | 40,000 | ▼ | -0.03% |
| 2024-04-17 | 2882 | イートアンド | 62,598 | 0.55% | 1,962 | 1,962 | 1,931 | 1,931 | 59,800 | ▲ | 0.12% |
| 2024-04-23 | 2882 | イートアンド | 68,098 | 0.60% | 1,971 | 1,981 | 1,971 | 1,975 | 16,400 | ▲ | 0.04% |
| 2024-05-07 | 2882 | イートアンド | 79,698 | 0.70% | 1,995 | 1,995 | 1,979 | 1,984 | 24,800 | ▲ | 0.09% |
| 2024-05-08 | 2882 | イートアンド | 77,198 | 0.68% | 1,986 | 1,987 | 1,966 | 1,968 | 22,100 | ▼ | -0.01% |
| 2024-05-16 | 2882 | イートアンド | 65,298 | 0.57% | 2,002 | 2,020 | 1,999 | 2,014 | 26,100 | ▼ | -0.11% |
| 2024-06-05 | 2882 | イートアンド | 55,198 | 0.48% | 2,076 | 2,094 | 2,071 | 2,093 | 29,300 | ▼ | -0.08% |
| 2024-11-11 | 2884 | ヨシムラＨＤ | 120,500 | 0.50% | 1,371 | 1,395 | 1,355 | 1,392 | 106,100 | ▲ | 0.08% |
| 2024-11-12 | 2884 | ヨシムラＨＤ | 117,400 | 0.48% | 1,390 | 1,409 | 1,384 | 1,394 | 107,600 | ▼ | -0.02% |
| 2024-12-10 | 2884 | ヨシムラＨＤ | 131,000 | 0.54% | 1,344 | 1,357 | 1,311 | 1,335 | 385,300 | ▲ | 0.06% |
| 2024-12-20 | 2884 | ヨシムラＨＤ | 144,400 | 0.60% | 1,271 | 1,326 | 1,270 | 1,294 | 122,900 | ▲ | 0.05% |
| 2024-12-23 | 2884 | ヨシムラＨＤ | 143,200 | 0.59% | 1,348 | 1,368 | 1,331 | 1,368 | 223,700 | ▼ | -0.01% |
| 2025-01-06 | 2884 | ヨシムラＨＤ | 155,500 | 0.64% | 1,369 | 1,369 | 1,312 | 1,313 | 168,900 | ▲ | 0.05% |
| 2025-01-08 | 2884 | ヨシムラＨＤ | 173,100 | 0.71% | 1,308 | 1,324 | 1,302 | 1,311 | 107,900 | ▲ | 0.06% |
| 2025-01-15 | 2884 | ヨシムラＨＤ | 213,300 | 0.88% | 1,152 | 1,165 | 1,080 | 1,089 | 1,618,900 | ▲ | 0.17% |
| 2025-01-16 | 2884 | ヨシムラＨＤ | 157,800 | 0.65% | 1,100 | 1,107 | 1,038 | 1,070 | 901,400 | ▼ | -0.23% |
| 2025-01-17 | 2884 | ヨシムラＨＤ | 134,500 | 0.55% | 1,060 | 1,073 | 1,017 | 1,024 | 747,100 | ▼ | -0.09% |
| 2025-01-22 | 2884 | ヨシムラＨＤ | 144,500 | 0.60% | 1,045 | 1,053 | 1,018 | 1,050 | 310,700 | ▲ | 0.04% |
| 2025-01-23 | 2884 | ヨシムラＨＤ | 139,100 | 0.57% | 1,054 | 1,068 | 1,031 | 1,060 | 328,600 | ▼ | -0.03% |
| 2025-01-30 | 2884 | ヨシムラＨＤ | 107,500 | 0.44% | 1,011 | 1,057 | 987 | 1,048 | 1,074,800 | ▼ | -0.12% |
| 2025-01-30 | 2884 | ヨシムラＨＤ | 107,500 | 0.44% | 1,011 | 1,057 | 987 | 1,048 | 1,074,800 | ▼ | -0.12% |
| 2025-02-03 | 2884 | ヨシムラＨＤ | 121,000 | 0.50% | 1,010 | 1,019 | 1,002 | 1,015 | 330,800 | ▲ | 0.06% |
| 2025-02-03 | 2884 | ヨシムラＨＤ | 121,000 | 0.50% | 1,010 | 1,019 | 1,002 | 1,015 | 330,800 | ▲ | 0.06% |
| 2025-02-27 | 2884 | ヨシムラＨＤ | 117,800 | 0.48% | 962 | 992 | 960 | 992 | 298,100 | ▼ | -0.02% |
| 2025-03-03 | 2884 | ヨシムラＨＤ | 121,900 | 0.50% | 986 | 986 | 957 | 958 | 144,200 | ▲ | 0.02% |
| 2025-03-04 | 2884 | ヨシムラＨＤ | 119,800 | 0.49% | 963 | 975 | 945 | 961 | 165,700 | ▼ | -0.01% |
| 2025-03-05 | 2884 | ヨシムラＨＤ | 133,800 | 0.55% | 946 | 959 | 931 | 943 | 261,200 | ▲ | 0.06% |
| 2025-03-11 | 2884 | ヨシムラＨＤ | 157,400 | 0.65% | 939 | 944 | 908 | 937 | 531,100 | ▲ | 0.09% |
| 2025-04-08 | 2884 | ヨシムラＨＤ | 168,700 | 0.70% | 832 | 883 | 818 | 855 | 331,500 | ▲ | 0.04% |
| 2025-04-09 | 2884 | ヨシムラＨＤ | 146,200 | 0.60% | 844 | 848 | 818 | 833 | 276,100 | ▼ | -0.09% |
| 2025-04-10 | 2884 | ヨシムラＨＤ | 138,500 | 0.57% | 923 | 939 | 891 | 933 | 327,800 | ▼ | -0.03% |
| 2025-04-14 | 2884 | ヨシムラＨＤ | 147,400 | 0.61% | 932 | 984 | 930 | 963 | 448,200 | ▲ | 0.04% |
| 2025-04-15 | 2884 | ヨシムラＨＤ | 142,300 | 0.59% | 867 | 899 | 831 | 840 | 1,334,500 | ▼ | -0.02% |
| 2025-01-29 | 288A | ラクサス | 167,300 | 0.65% | 266 | 284 | 265 | 282 | 443,700 | ▲ | 0.24% |
| 2025-01-30 | 288A | ラクサス | 267,200 | 1.04% | 283 | 319 | 277 | 302 | 2,230,800 | ▲ | 0.39% |
| 2025-01-30 | 288A | ラクサス | 267,200 | 1.04% | 283 | 319 | 277 | 302 | 2,230,800 | ▲ | 0.39% |
| 2025-01-31 | 288A | ラクサス | 447,900 | 1.74% | 299 | 300 | 283 | 291 | 1,135,000 | ▲ | 0.70% |
| 2025-01-31 | 288A | ラクサス | 447,900 | 1.74% | 299 | 300 | 283 | 291 | 1,135,000 | ▲ | 0.70% |
| 2025-02-03 | 288A | ラクサス | 480,300 | 1.87% | 287 | 287 | 264 | 267 | 840,900 | ▲ | 0.13% |
| 2025-02-03 | 288A | ラクサス | 480,300 | 1.87% | 287 | 287 | 264 | 267 | 840,900 | ▲ | 0.13% |
| 2025-02-04 | 288A | ラクサス | 515,100 | 2.00% | 274 | 275 | 260 | 260 | 504,100 | ▲ | 0.12% |
| 2025-02-04 | 288A | ラクサス | 515,100 | 2.00% | 274 | 275 | 260 | 260 | 504,100 | ▲ | 0.12% |
| 2025-02-06 | 288A | ラクサス | 572,900 | 2.23% | 264 | 266 | 259 | 262 | 389,400 | ▲ | 0.23% |
| 2025-02-06 | 288A | ラクサス | 572,900 | 2.23% | 264 | 266 | 259 | 262 | 389,400 | ▲ | 0.23% |
| 2025-02-07 | 288A | ラクサス | 614,100 | 2.39% | 261 | 262 | 251 | 259 | 406,300 | ▲ | 0.16% |
| 2025-02-07 | 288A | ラクサス | 614,100 | 2.39% | 261 | 262 | 251 | 259 | 406,300 | ▲ | 0.16% |
| 2025-02-10 | 288A | ラクサス | 616,100 | 2.40% | 265 | 286 | 263 | 272 | 752,600 | ▲ | 0.00% |
| 2025-02-10 | 288A | ラクサス | 616,100 | 2.40% | 265 | 286 | 263 | 272 | 752,600 | ▲ | 0.00% |
| 2025-02-13 | 288A | ラクサス | 700,100 | 2.72% | 286 | 287 | 263 | 277 | 1,121,300 | ▲ | 0.32% |
| 2025-02-14 | 288A | ラクサス | 634,900 | 2.47% | 242 | 280 | 237 | 274 | 2,170,600 | ▼ | -0.25% |
| 2025-02-17 | 288A | ラクサス | 647,800 | 2.52% | 268 | 269 | 257 | 257 | 381,100 | ▲ | 0.04% |
| 2025-02-18 | 288A | ラクサス | 619,700 | 2.41% | 260 | 275 | 257 | 259 | 557,200 | ▼ | -0.10% |
| 2025-02-20 | 288A | ラクサス | 611,100 | 2.38% | 261 | 261 | 251 | 256 | 181,900 | ▼ | -0.03% |
| 2025-02-21 | 288A | ラクサス | 622,600 | 2.42% | 256 | 256 | 246 | 248 | 248,800 | ▲ | 0.04% |
| 2025-03-03 | 288A | ラクサス | 607,900 | 2.36% | 234 | 234 | 224 | 229 | 207,500 | ▼ | -0.06% |
| 2025-03-04 | 288A | ラクサス | 572,200 | 2.23% | 227 | 227 | 211 | 219 | 458,300 | ▼ | -0.12% |
| 2025-03-05 | 288A | ラクサス | 562,400 | 2.19% | 217 | 221 | 213 | 217 | 160,100 | ▼ | -0.04% |
| 2025-03-07 | 288A | ラクサス | 527,600 | 2.05% | 215 | 215 | 211 | 212 | 232,000 | ▼ | -0.14% |
| 2025-03-10 | 288A | ラクサス | 509,500 | 1.98% | 213 | 223 | 206 | 220 | 282,700 | ▼ | -0.06% |
| 2025-03-14 | 288A | ラクサス | 517,500 | 2.01% | 243 | 243 | 221 | 225 | 1,359,200 | ▲ | 0.02% |
| 2025-03-17 | 288A | ラクサス | 498,500 | 1.94% | 225 | 229 | 215 | 216 | 396,800 | ▼ | -0.06% |
| 2025-03-17 | 288A | ラクサス | 498,500 | 1.94% | 225 | 229 | 215 | 216 | 396,800 | ▼ | -0.06% |
| 2025-04-04 | 288A | ラクサス | 456,600 | 1.77% | 175 | 178 | 162 | 165 | 694,000 | ▼ | -0.16% |
| 2025-04-07 | 288A | ラクサス | 434,000 | 1.69% | 145 | 154 | 141 | 144 | 588,400 | ▼ | -0.08% |
| 2025-04-08 | 288A | ラクサス | 372,300 | 1.45% | 154 | 163 | 150 | 157 | 352,700 | ▼ | -0.24% |
| 2025-04-09 | 288A | ラクサス | 340,700 | 1.32% | 155 | 156 | 147 | 150 | 272,100 | ▼ | -0.12% |
| 2025-04-10 | 288A | ラクサス | 293,700 | 1.14% | 165 | 167 | 160 | 161 | 306,800 | ▼ | -0.18% |
| 2025-04-14 | 288A | ラクサス | 314,100 | 1.22% | 175 | 192 | 174 | 182 | 951,900 | ▲ | 0.08% |
| 2025-02-03 | 291A | リスキル | 13,400 | 0.64% | 3,570 | 3,600 | 3,455 | 3,455 | 55,900 | ▲ | 0.22% |
| 2025-02-03 | 291A | リスキル | 13,400 | 0.64% | 3,570 | 3,600 | 3,455 | 3,455 | 55,900 | ▲ | 0.22% |
| 2025-02-04 | 291A | リスキル | 17,700 | 0.85% | 3,485 | 3,500 | 3,160 | 3,170 | 116,900 | ▲ | 0.20% |
| 2025-02-04 | 291A | リスキル | 17,700 | 0.85% | 3,485 | 3,500 | 3,160 | 3,170 | 116,900 | ▲ | 0.20% |
| 2025-02-07 | 291A | リスキル | 19,900 | 0.95% | 3,140 | 3,210 | 3,140 | 3,160 | 21,200 | ▲ | 0.09% |
| 2025-02-07 | 291A | リスキル | 19,900 | 0.95% | 3,140 | 3,210 | 3,140 | 3,160 | 21,200 | ▲ | 0.09% |
| 2025-02-13 | 291A | リスキル | 9,700 | 0.46% | 3,475 | 3,825 | 3,460 | 3,825 | 223,900 | ▼ | -0.48% |
| 2025-03-14 | 291A | リスキル | 10,500 | 0.50% | 3,515 | 3,730 | 3,505 | 3,610 | 23,100 | ▲ | 0.08% |
| 2025-03-26 | 291A | リスキル | 9,900 | 0.47% | 3,470 | 3,550 | 3,465 | 3,550 | 11,400 | ▼ | -0.03% |
| 2025-03-28 | 291A | リスキル | 10,500 | 0.50% | 3,505 | 3,530 | 3,450 | 3,485 | 8,500 | ▲ | 0.03% |
| 2025-03-31 | 291A | リスキル | 9,200 | 0.44% | 3,420 | 3,425 | 3,315 | 3,325 | 20,600 | ▼ | -0.06% |
| 2025-02-27 | 2926 | 篠崎屋 | 83,200 | 0.57% | 82 | 84 | 82 | 83 | 176,300 | ▲ | 0.08% |
| 2025-02-28 | 2926 | 篠崎屋 | 62,000 | 0.42% | 82 | 83 | 79 | 81 | 244,300 | ▼ | -0.14% |
| 2024-03-04 | 2929 | ファーマＦ | 169,497 | 0.58% | 920 | 949 | 915 | 932 | 278,900 | ▼ | -0.08% |
| 2024-03-07 | 2929 | ファーマＦ | 177,597 | 0.61% | 930 | 934 | 907 | 913 | 448,200 | ▲ | 0.03% |
| 2024-03-08 | 2929 | ファーマＦ | 143,197 | 0.49% | 910 | 936 | 903 | 928 | 344,400 | ▼ | -0.12% |
| 2024-03-11 | 2929 | ファーマＦ | 170,397 | 0.58% | 950 | 979 | 935 | 958 | 752,900 | ▲ | 0.08% |
| 2024-03-12 | 2929 | ファーマＦ | 96,897 | 0.33% | 903 | 979 | 861 | 977 | 1,186,800 | ▼ | -0.24% |
| 2024-03-14 | 2929 | ファーマＦ | 158,697 | 0.54% | 955 | 964 | 896 | 896 | 503,400 | ▲ | 0.21% |
| 2024-03-15 | 2929 | ファーマＦ | 197,197 | 0.67% | 893 | 898 | 861 | 863 | 643,300 | ▲ | 0.13% |
| 2024-03-19 | 2929 | ファーマＦ | 209,097 | 0.71% | 890 | 892 | 869 | 875 | 197,300 | ▲ | 0.03% |
| 2024-03-26 | 2929 | ファーマＦ | 202,097 | 0.69% | 907 | 944 | 907 | 933 | 246,900 | ▼ | -0.02% |
| 2024-03-29 | 2929 | ファーマＦ | 205,597 | 0.70% | 946 | 963 | 941 | 941 | 165,300 | ▲ | 0.01% |
| 2024-04-02 | 2929 | ファーマＦ | 241,297 | 0.82% | 920 | 922 | 906 | 915 | 165,700 | ▲ | 0.12% |
| 2024-04-10 | 2929 | ファーマＦ | 265,397 | 0.91% | 949 | 953 | 914 | 915 | 185,100 | ▲ | 0.09% |
| 2024-04-11 | 2929 | ファーマＦ | 303,197 | 1.04% | 910 | 910 | 881 | 881 | 404,700 | ▲ | 0.13% |
| 2024-04-12 | 2929 | ファーマＦ | 320,197 | 1.10% | 875 | 884 | 859 | 864 | 304,300 | ▲ | 0.06% |
| 2024-04-16 | 2929 | ファーマＦ | 300,097 | 1.03% | 810 | 829 | 800 | 826 | 278,000 | ▼ | -0.07% |
| 2024-04-30 | 2929 | ファーマＦ | 289,097 | 0.99% | 852 | 855 | 836 | 843 | 130,400 | ▼ | -0.04% |
| 2024-05-02 | 2929 | ファーマＦ | 296,497 | 1.01% | 855 | 867 | 849 | 855 | 101,400 | ▲ | 0.02% |
| 2024-05-13 | 2929 | ファーマＦ | 287,697 | 0.98% | 883 | 883 | 861 | 873 | 116,400 | ▼ | -0.03% |
| 2024-05-16 | 2929 | ファーマＦ | 261,497 | 0.89% | 871 | 876 | 861 | 872 | 77,200 | ▼ | -0.08% |
| 2024-05-20 | 2929 | ファーマＦ | 229,697 | 0.78% | 876 | 902 | 876 | 882 | 206,400 | ▼ | -0.10% |
| 2024-06-10 | 2929 | ファーマＦ | 279,597 | 0.96% | 912 | 920 | 860 | 862 | 608,400 | ▲ | 0.17% |
| 2024-06-11 | 2929 | ファーマＦ | 153,197 | 0.52% | 952 | 1,012 | 920 | 1,012 | 1,922,300 | ▼ | -0.43% |
| 2024-06-12 | 2929 | ファーマＦ | 142,097 | 0.48% | 1,010 | 1,014 | 957 | 957 | 2,560,500 | ▼ | -0.04% |
| 2024-06-13 | 2929 | ファーマＦ | 170,897 | 0.58% | 951 | 962 | 910 | 933 | 777,400 | ▲ | 0.09% |
| 2024-06-14 | 2929 | ファーマＦ | 132,497 | 0.45% | 918 | 985 | 913 | 985 | 593,200 | ▼ | -0.12% |
| 2024-09-13 | 2929 | ファーマＦ | 147,197 | 0.50% | 898 | 920 | 855 | 888 | 1,074,800 | ▲ | 0.10% |
| 2024-09-19 | 2929 | ファーマＦ | 138,797 | 0.47% | 853 | 889 | 851 | 881 | 347,100 | ▼ | -0.03% |
| 2024-10-25 | 2929 | ファーマＦ | 147,397 | 0.50% | 863 | 863 | 836 | 845 | 182,000 | ▲ | 0.09% |
| 2024-10-28 | 2929 | ファーマＦ | 130,497 | 0.44% | 847 | 884 | 847 | 878 | 261,100 | ▼ | -0.06% |
| 2024-04-15 | 2930 | 北の達人 | 706,400 | 0.50% | 201 | 202 | 189 | 189 | 3,093,500 | ▲ | 0.09% |
| 2024-04-19 | 2930 | 北の達人 | 898,600 | 0.63% | 182 | 182 | 173 | 175 | 1,739,500 | ▲ | 0.13% |
| 2024-05-01 | 2930 | 北の達人 | 828,700 | 0.58% | 180 | 181 | 178 | 179 | 586,000 | ▼ | -0.05% |
| 2024-05-13 | 2930 | 北の達人 | 864,400 | 0.61% | 178 | 179 | 176 | 177 | 628,400 | ▲ | 0.03% |
| 2024-05-16 | 2930 | 北の達人 | 996,200 | 0.70% | 179 | 180 | 177 | 178 | 488,100 | ▲ | 0.08% |
| 2024-05-20 | 2930 | 北の達人 | 1,243,600 | 0.88% | 175 | 176 | 171 | 174 | 1,570,600 | ▲ | 0.18% |
| 2024-05-21 | 2930 | 北の達人 | 1,400,000 | 0.99% | 175 | 175 | 170 | 170 | 1,081,600 | ▲ | 0.10% |
| 2024-05-22 | 2930 | 北の達人 | 1,428,600 | 1.01% | 170 | 170 | 167 | 167 | 1,449,000 | ▲ | 0.02% |
| 2024-05-29 | 2930 | 北の達人 | 1,406,100 | 0.99% | 172 | 173 | 168 | 168 | 501,500 | ▼ | -0.02% |
| 2024-06-04 | 2930 | 北の達人 | 1,180,300 | 0.83% | 175 | 178 | 174 | 177 | 594,200 | ▼ | -0.16% |
| 2024-06-05 | 2930 | 北の達人 | 1,126,500 | 0.79% | 178 | 180 | 176 | 176 | 605,700 | ▼ | -0.03% |
| 2024-06-13 | 2930 | 北の達人 | 974,600 | 0.69% | 175 | 178 | 173 | 173 | 318,500 | ▼ | -0.10% |
| 2024-06-14 | 2930 | 北の達人 | 840,100 | 0.59% | 173 | 183 | 173 | 182 | 1,160,100 | ▼ | -0.09% |
| 2024-06-28 | 2930 | 北の達人 | 699,200 | 0.49% | 181 | 182 | 177 | 178 | 636,500 | ▼ | -0.09% |
| 2024-07-05 | 2930 | 北の達人 | 742,900 | 0.52% | 184 | 185 | 181 | 182 | 522,600 | ▲ | 0.03% |
| 2024-07-12 | 2930 | 北の達人 | 550,900 | 0.39% | 181 | 189 | 180 | 189 | 1,997,400 | ▼ | -0.13% |
| 2024-07-16 | 2930 | 北の達人 | 714,900 | 0.50% | 187 | 188 | 176 | 176 | 2,468,100 | ▲ | 0.10% |
| 2024-07-25 | 2930 | 北の達人 | 642,000 | 0.45% | 175 | 178 | 174 | 175 | 720,000 | ▼ | -0.04% |
| 2024-10-09 | 2930 | 北の達人 | 765,200 | 0.54% | 162 | 163 | 159 | 160 | 713,300 | ▲ | 0.11% |
| 2024-10-16 | 2930 | 北の達人 | 847,400 | 0.60% | 158 | 159 | 152 | 154 | 2,320,800 | ▲ | 0.05% |
| 2024-10-17 | 2930 | 北の達人 | 820,700 | 0.58% | 155 | 157 | 154 | 154 | 677,200 | ▼ | -0.02% |
| 2024-10-31 | 2930 | 北の達人 | 658,500 | 0.46% | 156 | 159 | 156 | 159 | 549,500 | ▼ | -0.11% |
| 2024-11-28 | 2930 | 北の達人 | 706,700 | 0.50% | 147 | 150 | 147 | 147 | 703,900 | ▲ | 0.03% |
| 2024-12-03 | 2930 | 北の達人 | 700,400 | 0.49% | 146 | 148 | 145 | 147 | 499,300 | ▼ | -0.01% |
| 2024-12-20 | 2930 | 北の達人 | 771,900 | 0.54% | 144 | 144 | 140 | 140 | 1,070,000 | ▲ | 0.05% |
| 2024-12-25 | 2930 | 北の達人 | 685,800 | 0.48% | 139 | 143 | 139 | 141 | 663,500 | ▼ | -0.06% |
| 2024-03-12 | 2931 | ユーグレナ | 858,380 | 0.63% | 600 | 608 | 591 | 605 | 681,800 | ▲ | 0.06% |
| 2024-03-13 | 2931 | ユーグレナ | 958,580 | 0.71% | 603 | 609 | 592 | 597 | 1,254,200 | ▲ | 0.07% |
| 2024-04-02 | 2931 | ユーグレナ | 1,094,680 | 0.81% | 604 | 605 | 568 | 571 | 1,818,200 | ▲ | 0.10% |
| 2024-04-05 | 2931 | ユーグレナ | 1,059,580 | 0.78% | 530 | 544 | 529 | 533 | 1,111,700 | ▼ | -0.03% |
| 2024-04-12 | 2931 | ユーグレナ | 926,980 | 0.68% | 544 | 553 | 543 | 545 | 666,100 | ▼ | -0.09% |
| 2024-05-09 | 2931 | ユーグレナ | 805,780 | 0.59% | 517 | 519 | 509 | 517 | 722,900 | ▼ | -0.09% |
| 2024-05-13 | 2931 | ユーグレナ | 829,080 | 0.60% | 507 | 525 | 503 | 525 | 952,300 | ▲ | 0.01% |
| 2024-05-14 | 2931 | ユーグレナ | 792,080 | 0.58% | 577 | 577 | 545 | 546 | 1,905,200 | ▼ | -0.02% |
| 2024-05-16 | 2931 | ユーグレナ | 834,180 | 0.61% | 537 | 544 | 528 | 541 | 634,000 | ▲ | 0.03% |
| 2024-05-20 | 2931 | ユーグレナ | 805,680 | 0.59% | 531 | 552 | 530 | 540 | 772,800 | ▼ | -0.02% |
| 2024-05-22 | 2931 | ユーグレナ | 823,180 | 0.60% | 549 | 554 | 529 | 530 | 770,800 | ▲ | 0.01% |
| 2024-05-28 | 2931 | ユーグレナ | 816,180 | 0.59% | 566 | 570 | 550 | 551 | 860,600 | ▼ | -0.01% |
| 2024-05-29 | 2931 | ユーグレナ | 821,980 | 0.60% | 552 | 557 | 542 | 545 | 472,800 | ▲ | 0.01% |
| 2024-05-31 | 2931 | ユーグレナ | 806,580 | 0.59% | 545 | 550 | 540 | 540 | 559,500 | ▼ | -0.01% |
| 2024-06-04 | 2931 | ユーグレナ | 824,380 | 0.60% | 555 | 559 | 546 | 555 | 526,700 | ▲ | 0.01% |
| 2024-06-04 | 2931 | ユーグレナ | 824,370 | 0.60% | 555 | 559 | 546 | 555 | 526,700 | ▲ | 0.01% |
| 2024-06-18 | 2931 | ユーグレナ | 794,580 | 0.58% | 546 | 553 | 537 | 538 | 359,100 | ▼ | -0.02% |
| 2024-07-03 | 2931 | ユーグレナ | 998,980 | 0.73% | 524 | 526 | 505 | 505 | 1,660,700 | ▲ | 0.15% |
| 2024-07-12 | 2931 | ユーグレナ | 916,080 | 0.67% | 526 | 544 | 525 | 541 | 1,645,700 | ▼ | -0.05% |
| 2024-07-17 | 2931 | ユーグレナ | 766,080 | 0.56% | 535 | 553 | 533 | 553 | 1,097,500 | ▼ | -0.10% |
| 2024-07-29 | 2931 | ユーグレナ | 675,780 | 0.49% | 531 | 565 | 530 | 565 | 1,978,000 | ▼ | -0.07% |
| 2024-07-30 | 2931 | ユーグレナ | 691,680 | 0.50% | 565 | 568 | 544 | 544 | 1,047,200 | ▲ | 0.01% |
| 2024-07-31 | 2931 | ユーグレナ | 655,580 | 0.48% | 538 | 554 | 533 | 554 | 689,700 | ▼ | -0.02% |
| 2024-08-01 | 2931 | ユーグレナ | 691,580 | 0.50% | 550 | 550 | 530 | 536 | 825,700 | ▲ | 0.02% |
| 2024-08-02 | 2931 | ユーグレナ | 965,380 | 0.70% | 522 | 523 | 481 | 488 | 2,942,900 | ▲ | 0.19% |
| 2024-08-05 | 2931 | ユーグレナ | 941,580 | 0.69% | 464 | 503 | 451 | 469 | 2,748,500 | ▼ | -0.01% |
| 2024-08-08 | 2931 | ユーグレナ | 968,280 | 0.71% | 499 | 509 | 495 | 495 | 729,900 | ▲ | 0.02% |
| 2024-08-13 | 2931 | ユーグレナ | 911,880 | 0.66% | 489 | 502 | 488 | 502 | 812,100 | ▼ | -0.04% |
| 2024-09-09 | 2931 | ユーグレナ | 1,108,480 | 0.81% | 485 | 487 | 469 | 477 | 1,336,300 | ▲ | 0.06% |
| 2024-09-17 | 2931 | ユーグレナ | 1,090,480 | 0.79% | 455 | 459 | 447 | 458 | 861,900 | ▼ | -0.02% |
| 2024-09-19 | 2931 | ユーグレナ | 1,125,980 | 0.82% | 455 | 476 | 455 | 476 | 1,202,400 | ▲ | 0.02% |
| 2024-09-30 | 2931 | ユーグレナ | 1,321,680 | 0.96% | 458 | 464 | 448 | 448 | 1,200,600 | ▲ | 0.14% |
| 2024-10-02 | 2931 | ユーグレナ | 1,413,080 | 1.03% | 450 | 453 | 436 | 436 | 1,815,500 | ▲ | 0.07% |
| 2024-10-07 | 2931 | ユーグレナ | 1,292,280 | 0.94% | 452 | 465 | 447 | 464 | 1,321,100 | ▼ | -0.09% |
| 2024-10-09 | 2931 | ユーグレナ | 1,374,380 | 1.00% | 446 | 448 | 441 | 447 | 752,300 | ▲ | 0.06% |
| 2024-10-11 | 2931 | ユーグレナ | 1,346,180 | 0.98% | 436 | 436 | 425 | 428 | 1,028,400 | ▼ | -0.02% |
| 2024-10-30 | 2931 | ユーグレナ | 1,365,080 | 1.00% | 412 | 419 | 409 | 414 | 977,300 | ▲ | 0.02% |
| 2024-11-01 | 2931 | ユーグレナ | 1,304,480 | 0.95% | 412 | 414 | 406 | 407 | 793,900 | ▼ | -0.05% |
| 2024-11-08 | 2931 | ユーグレナ | 1,213,180 | 0.88% | 405 | 412 | 405 | 410 | 560,600 | ▼ | -0.06% |
| 2024-11-25 | 2931 | ユーグレナ | 986,980 | 0.72% | 440 | 442 | 418 | 418 | 4,614,100 | ▼ | -0.16% |
| 2024-11-29 | 2931 | ユーグレナ | 935,680 | 0.68% | 404 | 406 | 399 | 402 | 701,200 | ▼ | -0.03% |
| 2024-12-03 | 2931 | ユーグレナ | 956,880 | 0.70% | 400 | 410 | 399 | 399 | 994,600 | ▲ | 0.01% |
| 2024-12-10 | 2931 | ユーグレナ | 954,180 | 0.69% | 403 | 417 | 402 | 415 | 952,300 | ▼ | -0.01% |
| 2024-12-26 | 2931 | ユーグレナ | 800,180 | 0.58% | 401 | 414 | 401 | 404 | 1,458,300 | ▼ | -0.10% |
| 2025-01-09 | 2931 | ユーグレナ | 889,280 | 0.65% | 408 | 408 | 390 | 400 | 2,078,400 | ▲ | 0.07% |
| 2025-01-15 | 2931 | ユーグレナ | 811,180 | 0.59% | 403 | 405 | 396 | 397 | 882,800 | ▼ | -0.06% |
| 2025-01-20 | 2931 | ユーグレナ | 412,980 | 0.30% | 404 | 423 | 401 | 419 | 2,916,000 | ▼ | -0.28% |
| 2024-07-01 | 2934 | ジェイフロ | 25,900 | 0.50% | 3,210 | 3,210 | 3,055 | 3,090 | 29,500 | ▲ | 0.03% |
| 2024-07-02 | 2934 | ジェイフロ | 24,900 | 0.48% | 3,160 | 3,225 | 3,115 | 3,145 | 32,400 | ▼ | -0.02% |
| 2024-07-16 | 2934 | ジェイフロ | 26,100 | 0.50% | 2,900 | 2,903 | 2,788 | 2,788 | 118,100 | ▲ | 0.20% |
| 2024-07-17 | 2934 | ジェイフロ | 22,700 | 0.44% | 2,767 | 2,847 | 2,650 | 2,788 | 92,700 | ▼ | -0.06% |
| 2024-07-18 | 2934 | ジェイフロ | 25,800 | 0.50% | 2,788 | 2,866 | 2,682 | 2,693 | 59,600 | ▲ | 0.06% |
| 2024-07-23 | 2934 | ジェイフロ | 32,200 | 0.62% | 1,722 | 1,732 | 1,638 | 1,639 | 215,100 | ▲ | 0.12% |
| 2024-07-24 | 2934 | ジェイフロ | 39,600 | 0.77% | 1,618 | 1,665 | 1,548 | 1,551 | 180,900 | ▲ | 0.15% |
| 2024-07-25 | 2934 | ジェイフロ | 50,100 | 0.97% | 1,495 | 1,530 | 1,424 | 1,434 | 162,800 | ▲ | 0.19% |
| 2024-07-29 | 2934 | ジェイフロ | 42,900 | 0.83% | 1,450 | 1,475 | 1,423 | 1,438 | 90,100 | ▼ | -0.14% |
| 2024-07-30 | 2934 | ジェイフロ | 47,200 | 0.91% | 1,433 | 1,512 | 1,392 | 1,504 | 68,800 | ▲ | 0.08% |
| 2024-07-31 | 2934 | ジェイフロ | 40,400 | 0.78% | 1,482 | 1,575 | 1,474 | 1,569 | 104,700 | ▼ | -0.13% |
| 2024-08-01 | 2934 | ジェイフロ | 47,100 | 0.91% | 1,556 | 1,556 | 1,476 | 1,502 | 63,800 | ▲ | 0.13% |
| 2024-08-02 | 2934 | ジェイフロ | 59,700 | 1.16% | 1,450 | 1,453 | 1,331 | 1,346 | 127,300 | ▲ | 0.24% |
| 2024-08-05 | 2934 | ジェイフロ | 64,000 | 1.24% | 1,302 | 1,329 | 1,082 | 1,168 | 121,400 | ▲ | 0.08% |
| 2024-08-06 | 2934 | ジェイフロ | 60,500 | 1.17% | 1,254 | 1,303 | 1,220 | 1,259 | 52,300 | ▼ | -0.07% |
| 2024-08-08 | 2934 | ジェイフロ | 50,800 | 0.98% | 1,254 | 1,366 | 1,235 | 1,312 | 36,000 | ▼ | -0.18% |
| 2024-08-13 | 2934 | ジェイフロ | 38,700 | 0.75% | 1,258 | 1,379 | 1,258 | 1,324 | 56,400 | ▼ | -0.23% |
| 2024-08-14 | 2934 | ジェイフロ | 29,300 | 0.57% | 1,345 | 1,436 | 1,333 | 1,343 | 64,400 | ▼ | -0.18% |
| 2024-08-15 | 2934 | ジェイフロ | 25,100 | 0.48% | 1,348 | 1,380 | 1,338 | 1,345 | 25,400 | ▼ | -0.08% |
| 2024-12-11 | 2934 | ジェイフロ | 28,700 | 0.55% | 1,460 | 1,725 | 1,280 | 1,344 | 564,200 | ▲ | 0.38% |
| 2024-12-12 | 2934 | ジェイフロ | 24,100 | 0.46% | 1,352 | 1,358 | 1,222 | 1,265 | 144,900 | ▼ | -0.09% |
| 2024-07-19 | 2936 | ベースフード | 310,800 | 0.57% | 289 | 290 | 265 | 266 | 2,456,400 | ▲ | 0.41% |
| 2024-07-22 | 2936 | ベースフード | 235,200 | 0.43% | 266 | 266 | 247 | 249 | 2,140,200 | ▼ | -0.13% |
| 2024-07-23 | 2936 | ベースフード | 361,900 | 0.67% | 250 | 252 | 244 | 249 | 1,106,900 | ▲ | 0.24% |
| 2024-07-24 | 2936 | ベースフード | 450,900 | 0.83% | 248 | 248 | 236 | 237 | 1,208,000 | ▲ | 0.15% |
| 2024-07-25 | 2936 | ベースフード | 415,000 | 0.77% | 232 | 241 | 229 | 235 | 1,669,700 | ▼ | -0.05% |
| 2024-07-26 | 2936 | ベースフード | 492,200 | 0.91% | 237 | 244 | 235 | 236 | 733,600 | ▲ | 0.14% |
| 2024-07-29 | 2936 | ベースフード | 475,800 | 0.88% | 240 | 250 | 239 | 244 | 680,800 | ▼ | -0.03% |
| 2024-07-30 | 2936 | ベースフード | 507,200 | 0.94% | 242 | 246 | 240 | 240 | 277,900 | ▲ | 0.05% |
| 2024-07-31 | 2936 | ベースフード | 455,900 | 0.84% | 238 | 240 | 232 | 240 | 636,800 | ▼ | -0.09% |
| 2024-08-01 | 2936 | ベースフード | 531,800 | 0.99% | 238 | 239 | 229 | 230 | 584,800 | ▲ | 0.15% |
| 2024-08-02 | 2936 | ベースフード | 399,000 | 0.74% | 217 | 222 | 209 | 212 | 2,038,000 | ▼ | -0.25% |
| 2024-08-06 | 2936 | ベースフード | 375,100 | 0.69% | 206 | 211 | 203 | 208 | 689,500 | ▼ | -0.05% |
| 2024-08-08 | 2936 | ベースフード | 288,000 | 0.53% | 220 | 233 | 218 | 224 | 473,100 | ▼ | -0.15% |
| 2024-08-09 | 2936 | ベースフード | 257,900 | 0.48% | 232 | 232 | 218 | 224 | 489,000 | ▼ | -0.05% |
| 2024-03-04 | 2962 | テクニスコ | 51,700 | 0.56% | 638 | 649 | 626 | 631 | 60,100 | ▼ | -0.04% |
| 2024-03-21 | 2962 | テクニスコ | 40,200 | 0.43% | 615 | 644 | 615 | 642 | 109,900 | ▼ | -0.13% |
| 2024-03-29 | 2970 | グッドライフ | 23,800 | 0.55% | 4,365 | 4,810 | 4,290 | 4,695 | 71,000 | ▲ | 0.20% |
| 2024-04-01 | 2970 | グッドライフ | 26,600 | 0.62% | 4,950 | 5,090 | 4,410 | 4,625 | 92,700 | ▲ | 0.06% |
| 2024-04-02 | 2970 | グッドライフ | 22,200 | 0.51% | 4,605 | 4,800 | 4,175 | 4,205 | 80,900 | ▼ | -0.10% |
| 2024-04-03 | 2970 | グッドライフ | 21,000 | 0.49% | 4,010 | 4,270 | 3,935 | 3,945 | 60,100 | ▼ | -0.02% |
| 2024-04-04 | 2970 | グッドライフ | 28,200 | 0.66% | 4,085 | 4,245 | 4,025 | 4,135 | 41,900 | ▲ | 0.17% |
| 2024-04-05 | 2970 | グッドライフ | 49,900 | 1.16% | 3,925 | 3,950 | 3,435 | 3,435 | 171,300 | ▲ | 0.49% |
| 2024-04-15 | 2970 | グッドライフ | 44,500 | 1.04% | 3,255 | 3,320 | 3,080 | 3,095 | 28,900 | ▼ | -0.11% |
| 2024-04-18 | 2970 | グッドライフ | 50,500 | 1.18% | 3,300 | 3,535 | 3,215 | 3,495 | 65,800 | ▲ | 0.13% |
| 2024-04-19 | 2970 | グッドライフ | 53,400 | 1.24% | 3,485 | 3,495 | 3,135 | 3,335 | 71,600 | ▲ | 0.06% |
| 2024-04-23 | 2970 | グッドライフ | 50,100 | 1.16% | 3,280 | 3,375 | 3,175 | 3,205 | 20,900 | ▼ | -0.08% |
| 2024-05-09 | 2970 | グッドライフ | 47,100 | 1.09% | 3,320 | 3,360 | 3,250 | 3,290 | 8,700 | ▼ | -0.06% |
| 2024-05-15 | 2970 | グッドライフ | 49,000 | 1.14% | 3,350 | 3,350 | 3,160 | 3,180 | 33,200 | ▲ | 0.04% |
| 2024-05-16 | 2970 | グッドライフ | 26,600 | 0.61% | 3,110 | 3,800 | 3,075 | 3,575 | 125,100 | ▼ | -0.52% |
| 2024-05-20 | 2970 | グッドライフ | 24,700 | 0.57% | 3,870 | 4,000 | 3,800 | 4,000 | 43,800 | ▼ | -0.04% |
| 2024-05-21 | 2970 | グッドライフ | 19,500 | 0.45% | 4,000 | 4,125 | 3,940 | 4,005 | 30,300 | ▼ | -0.11% |
| 2025-02-12 | 2980 | ＳＲＥＨＤ | 93,394 | 0.57% | 3,670 | 3,815 | 3,625 | 3,810 | 279,200 | ▲ | 0.09% |
| 2025-02-12 | 2980 | ＳＲＥＨＤ | 93,394 | 0.57% | 3,670 | 3,815 | 3,625 | 3,810 | 279,200 | ▲ | 0.09% |
| 2025-02-13 | 2980 | ＳＲＥＨＤ | 97,394 | 0.60% | 3,820 | 3,830 | 3,720 | 3,775 | 175,000 | ▲ | 0.03% |
| 2025-02-18 | 2980 | ＳＲＥＨＤ | 92,394 | 0.56% | 3,430 | 3,535 | 3,300 | 3,455 | 1,037,600 | ▼ | -0.03% |
| 2025-02-20 | 2980 | ＳＲＥＨＤ | 77,694 | 0.47% | 3,320 | 3,370 | 3,155 | 3,190 | 421,200 | ▼ | -0.09% |
| 2025-02-21 | 2980 | ＳＲＥＨＤ | 81,594 | 0.50% | 3,260 | 3,390 | 3,240 | 3,365 | 361,900 | ▲ | 0.03% |
| 2025-02-25 | 2980 | ＳＲＥＨＤ | 72,094 | 0.44% | 3,355 | 3,495 | 3,300 | 3,340 | 336,800 | ▼ | -0.06% |
| 2025-02-27 | 2980 | ＳＲＥＨＤ | 183,294 | 1.12% | 3,120 | 3,170 | 3,080 | 3,080 | 2,461,600 | ▲ | 0.76% |
| 2025-02-28 | 2980 | ＳＲＥＨＤ | 157,194 | 0.96% | 3,065 | 3,320 | 3,065 | 3,290 | 1,232,700 | ▼ | -0.16% |
| 2025-03-04 | 2980 | ＳＲＥＨＤ | 143,994 | 0.88% | 3,245 | 3,320 | 3,050 | 3,105 | 495,700 | ▼ | -0.07% |
| 2025-03-05 | 2980 | ＳＲＥＨＤ | 155,294 | 0.95% | 3,100 | 3,120 | 2,960 | 2,963 | 1,904,900 | ▲ | 0.06% |
| 2025-03-06 | 2980 | ＳＲＥＨＤ | 141,194 | 0.87% | 2,929 | 3,075 | 2,923 | 3,035 | 783,200 | ▼ | -0.07% |
| 2025-03-10 | 2980 | ＳＲＥＨＤ | 119,194 | 0.73% | 2,999 | 3,110 | 2,977 | 3,020 | 480,200 | ▼ | -0.14% |
| 2025-03-11 | 2980 | ＳＲＥＨＤ | 110,994 | 0.68% | 2,920 | 2,920 | 2,727 | 2,875 | 958,500 | ▼ | -0.04% |
| 2025-03-12 | 2980 | ＳＲＥＨＤ | 97,094 | 0.59% | 2,811 | 2,898 | 2,790 | 2,864 | 734,800 | ▼ | -0.09% |
| 2025-03-14 | 2980 | ＳＲＥＨＤ | 100,494 | 0.61% | 2,816 | 2,841 | 2,793 | 2,810 | 561,400 | ▲ | 0.02% |
| 2025-03-24 | 2980 | ＳＲＥＨＤ | 120,994 | 0.74% | 3,020 | 3,040 | 2,956 | 2,976 | 160,300 | ▲ | 0.13% |
| 2025-03-27 | 2980 | ＳＲＥＨＤ | 107,894 | 0.66% | 3,205 | 3,365 | 3,205 | 3,290 | 404,300 | ▼ | -0.07% |
| 2025-03-28 | 2980 | ＳＲＥＨＤ | 114,294 | 0.70% | 3,290 | 3,305 | 3,170 | 3,185 | 193,100 | ▲ | 0.03% |
| 2025-03-31 | 2980 | ＳＲＥＨＤ | 95,994 | 0.59% | 3,155 | 3,220 | 3,055 | 3,065 | 307,300 | ▼ | -0.10% |
| 2025-04-07 | 2980 | ＳＲＥＨＤ | 79,194 | 0.48% | 2,478 | 2,625 | 2,419 | 2,483 | 602,700 | ▼ | -0.10% |
| 2025-04-08 | 2980 | ＳＲＥＨＤ | 115,294 | 0.71% | 2,783 | 2,927 | 2,728 | 2,901 | 624,400 | ▲ | 0.23% |
| 2025-04-09 | 2980 | ＳＲＥＨＤ | 136,994 | 0.84% | 2,780 | 2,838 | 2,727 | 2,811 | 440,500 | ▲ | 0.13% |
| 2025-04-10 | 2980 | ＳＲＥＨＤ | 127,694 | 0.78% | 2,961 | 3,055 | 2,945 | 3,035 | 352,200 | ▼ | -0.05% |
| 2025-04-11 | 2980 | ＳＲＥＨＤ | 130,294 | 0.80% | 2,915 | 3,275 | 2,884 | 3,270 | 768,800 | ▲ | 0.02% |
| 2025-04-14 | 2980 | ＳＲＥＨＤ | 81,794 | 0.50% | 3,235 | 3,330 | 3,220 | 3,240 | 325,100 | ▼ | -0.30% |
| 2024-07-03 | 2982 | ＡＤＷＧ | 307,041 | 0.61% | 234 | 234 | 232 | 233 | 292,500 | ▲ | 0.24% |
| 2024-07-12 | 2982 | ＡＤＷＧ | 252,441 | 0.50% | 232 | 235 | 229 | 231 | 826,000 | ▼ | -0.10% |
| 2024-07-18 | 2982 | ＡＤＷＧ | 242,041 | 0.48% | 232 | 234 | 232 | 232 | 297,700 | ▼ | -0.02% |
| 2024-07-22 | 2982 | ＡＤＷＧ | 262,741 | 0.52% | 229 | 230 | 227 | 228 | 406,900 | ▲ | 0.04% |
| 2024-07-25 | 2982 | ＡＤＷＧ | 185,241 | 0.37% | 226 | 227 | 224 | 224 | 567,700 | ▼ | -0.15% |
| 2024-12-26 | 2982 | ＡＤＷＧ | 310,141 | 0.62% | 212 | 216 | 212 | 214 | 1,153,600 | ▲ | 0.20% |
| 2024-12-30 | 2982 | ＡＤＷＧ | 294,641 | 0.59% | 210 | 214 | 210 | 212 | 630,300 | ▼ | -0.03% |
| 2025-01-06 | 2982 | ＡＤＷＧ | 317,641 | 0.63% | 213 | 214 | 208 | 208 | 638,700 | ▲ | 0.04% |
| 2025-01-20 | 2982 | ＡＤＷＧ | 347,941 | 0.70% | 201 | 203 | 200 | 203 | 275,100 | ▲ | 0.06% |
| 2025-01-21 | 2982 | ＡＤＷＧ | 337,941 | 0.68% | 204 | 206 | 202 | 204 | 431,000 | ▼ | -0.01% |
| 2025-01-27 | 2982 | ＡＤＷＧ | 291,341 | 0.58% | 205 | 208 | 205 | 207 | 335,100 | ▼ | -0.10% |
| 2025-01-29 | 2982 | ＡＤＷＧ | 223,641 | 0.45% | 212 | 213 | 210 | 210 | 395,400 | ▼ | -0.12% |
| 2025-02-04 | 2982 | ＡＤＷＧ | 254,221 | 0.51% | 210 | 211 | 208 | 209 | 315,700 | ▲ | 0.06% |
| 2025-02-04 | 2982 | ＡＤＷＧ | 254,221 | 0.51% | 210 | 211 | 208 | 209 | 315,700 | ▲ | 0.06% |
| 2025-02-05 | 2982 | ＡＤＷＧ | 238,021 | 0.47% | 211 | 212 | 210 | 210 | 294,900 | ▼ | -0.04% |
| 2025-02-05 | 2982 | ＡＤＷＧ | 238,021 | 0.47% | 211 | 212 | 210 | 210 | 294,900 | ▼ | -0.04% |
| 2024-03-14 | 2986 | ＬＡホールデ | 31,500 | 0.50% | 4,250 | 4,380 | 4,240 | 4,370 | 62,300 | ▲ | 0.08% |
| 2024-03-15 | 2986 | ＬＡホールデ | 30,200 | 0.48% | 4,360 | 4,375 | 4,320 | 4,335 | 27,800 | ▼ | -0.02% |
| 2024-12-25 | 2986 | ＬＡホールデ | 36,900 | 0.58% | 5,870 | 5,960 | 5,840 | 5,940 | 89,200 | ▲ | 0.35% |
| 2024-12-26 | 2986 | ＬＡホールデ | 45,800 | 0.72% | 6,040 | 6,120 | 5,870 | 5,980 | 197,900 | ▲ | 0.14% |
| 2024-12-27 | 2986 | ＬＡホールデ | 37,500 | 0.59% | 5,660 | 5,890 | 5,650 | 5,700 | 246,000 | ▼ | -0.13% |
| 2024-12-30 | 2986 | ＬＡホールデ | 19,800 | 0.31% | 5,660 | 5,740 | 5,610 | 5,720 | 106,800 | ▼ | -0.27% |
| 2025-01-16 | 2986 | ＬＡホールデ | 33,200 | 0.52% | 5,700 | 5,890 | 5,690 | 5,820 | 99,200 | ▲ | 0.41% |
| 2025-01-20 | 2986 | ＬＡホールデ | 0 | 0.00% | 5,560 | 5,820 | 5,500 | 5,810 | 107,600 | ▼ | -0.52% |
| 2025-01-29 | 298A | ＧＶＡテック | 23,300 | 0.50% | 570 | 589 | 567 | 589 | 18,600 | ▲ | 0.09% |
| 2025-01-30 | 298A | ＧＶＡテック | 27,800 | 0.60% | 589 | 634 | 589 | 617 | 60,900 | ▲ | 0.09% |
| 2025-01-30 | 298A | ＧＶＡテック | 27,800 | 0.60% | 589 | 634 | 589 | 617 | 60,900 | ▲ | 0.09% |
| 2025-01-31 | 298A | ＧＶＡテック | 33,100 | 0.71% | 632 | 632 | 591 | 593 | 54,200 | ▲ | 0.10% |
| 2025-01-31 | 298A | ＧＶＡテック | 33,100 | 0.71% | 632 | 632 | 591 | 593 | 54,200 | ▲ | 0.10% |
| 2025-02-10 | 298A | ＧＶＡテック | 32,100 | 0.69% | 597 | 613 | 580 | 605 | 17,100 | ▼ | -0.02% |
| 2025-02-10 | 298A | ＧＶＡテック | 32,100 | 0.69% | 597 | 613 | 580 | 605 | 17,100 | ▼ | -0.02% |
| 2025-02-14 | 298A | ＧＶＡテック | 49,700 | 1.07% | 587 | 587 | 540 | 549 | 115,200 | ▲ | 0.38% |
| 2025-02-18 | 298A | ＧＶＡテック | 41,900 | 0.90% | 689 | 695 | 625 | 680 | 241,700 | ▼ | -0.17% |
| 2025-02-19 | 298A | ＧＶＡテック | 41,300 | 0.89% | 685 | 740 | 640 | 667 | 156,800 | ▼ | -0.01% |
| 2025-02-26 | 298A | ＧＶＡテック | 34,700 | 0.74% | 650 | 653 | 602 | 639 | 47,700 | ▼ | -0.15% |
| 2025-03-04 | 298A | ＧＶＡテック | 32,000 | 0.69% | 649 | 658 | 640 | 655 | 23,000 | ▼ | -0.05% |
| 2025-03-05 | 298A | ＧＶＡテック | 34,100 | 0.73% | 645 | 649 | 622 | 622 | 25,700 | ▲ | 0.04% |
| 2025-03-10 | 298A | ＧＶＡテック | 32,300 | 0.69% | 586 | 603 | 567 | 568 | 76,500 | ▼ | -0.04% |
| 2025-03-13 | 298A | ＧＶＡテック | 27,200 | 0.58% | 581 | 620 | 581 | 599 | 28,500 | ▼ | -0.10% |
| 2025-03-17 | 298A | ＧＶＡテック | 21,500 | 0.46% | 620 | 632 | 604 | 610 | 38,100 | ▼ | -0.11% |
| 2025-03-17 | 298A | ＧＶＡテック | 21,500 | 0.46% | 620 | 632 | 604 | 610 | 38,100 | ▼ | -0.11% |
| 2024-08-01 | 2997 | ストレジ王 | 11,100 | 0.60% | 884 | 884 | 795 | 820 | 75,600 | ▲ | 0.18% |
| 2024-08-02 | 2997 | ストレジ王 | 8,300 | 0.44% | 795 | 811 | 778 | 782 | 68,600 | ▼ | -0.15% |
| 2024-09-24 | 2999 | ホームポジ | 32,000 | 0.53% | 456 | 459 | 410 | 410 | 374,000 | ▲ | 0.16% |
| 2024-09-25 | 2999 | ホームポジ | 38,100 | 0.63% | 408 | 415 | 391 | 396 | 130,700 | ▲ | 0.09% |
| 2024-09-27 | 2999 | ホームポジ | 35,100 | 0.58% | 399 | 400 | 387 | 389 | 39,500 | ▼ | -0.05% |
| 2024-09-30 | 2999 | ホームポジ | 44,000 | 0.73% | 376 | 388 | 371 | 373 | 73,600 | ▲ | 0.15% |
| 2024-10-02 | 2999 | ホームポジ | 49,200 | 0.81% | 370 | 377 | 366 | 374 | 65,600 | ▲ | 0.08% |
| 2024-10-07 | 2999 | ホームポジ | 46,800 | 0.77% | 378 | 388 | 378 | 383 | 34,200 | ▼ | -0.04% |
| 2024-10-08 | 2999 | ホームポジ | 54,600 | 0.90% | 387 | 387 | 375 | 375 | 28,000 | ▲ | 0.13% |
| 2024-10-09 | 2999 | ホームポジ | 50,900 | 0.84% | 380 | 390 | 380 | 390 | 29,000 | ▼ | -0.06% |
| 2024-10-10 | 2999 | ホームポジ | 53,500 | 0.57% | 392 | 392 | 385 | 390 | 37,200 | ▼ | -0.27% |
| 2024-10-11 | 2999 | ホームポジ | 69,900 | 0.74% | 376 | 383 | 367 | 367 | 84,400 | ▲ | 0.17% |
| 2024-10-23 | 2999 | ホームポジ | 63,800 | 0.68% | 386 | 388 | 382 | 383 | 8,800 | ▼ | -0.05% |
| 2024-10-28 | 2999 | ホームポジ | 53,800 | 0.57% | 380 | 388 | 377 | 388 | 20,000 | ▼ | -0.11% |
| 2024-11-01 | 2999 | ホームポジ | 46,600 | 0.49% | 384 | 388 | 384 | 386 | 6,600 | ▼ | -0.07% |
| 2024-07-16 | 3021 | ＰＣＮＥＴ | 28,400 | 0.52% | 1,593 | 1,630 | 1,539 | 1,615 | 108,600 | ▲ | 0.15% |
| 2024-07-17 | 3021 | ＰＣＮＥＴ | 26,500 | 0.49% | 1,535 | 1,558 | 1,465 | 1,491 | 153,800 | ▼ | -0.03% |
| 2025-01-27 | 302A | ビースタイル | 8,200 | 0.56% | 1,843 | 1,848 | 1,780 | 1,792 | 26,100 | ▲ | 0.14% |
| 2025-01-28 | 302A | ビースタイル | 8,700 | 0.60% | 1,790 | 1,808 | 1,778 | 1,798 | 11,100 | ▲ | 0.03% |
| 2025-01-29 | 302A | ビースタイル | 7,200 | 0.49% | 1,800 | 1,851 | 1,790 | 1,845 | 22,000 | ▼ | -0.10% |
| 2025-01-30 | 302A | ビースタイル | 8,500 | 0.58% | 1,857 | 1,870 | 1,807 | 1,858 | 25,900 | ▲ | 0.08% |
| 2025-01-30 | 302A | ビースタイル | 8,500 | 0.58% | 1,857 | 1,870 | 1,807 | 1,858 | 25,900 | ▲ | 0.08% |
| 2025-01-31 | 302A | ビースタイル | 9,300 | 0.64% | 1,870 | 1,870 | 1,824 | 1,825 | 10,800 | ▲ | 0.06% |
| 2025-01-31 | 302A | ビースタイル | 9,300 | 0.64% | 1,870 | 1,870 | 1,824 | 1,825 | 10,800 | ▲ | 0.06% |
| 2025-02-04 | 302A | ビースタイル | 15,400 | 1.06% | 1,782 | 1,788 | 1,686 | 1,686 | 37,100 | ▲ | 0.42% |
| 2025-02-04 | 302A | ビースタイル | 15,400 | 1.06% | 1,782 | 1,788 | 1,686 | 1,686 | 37,100 | ▲ | 0.42% |
| 2025-02-05 | 302A | ビースタイル | 18,000 | 1.24% | 1,690 | 1,700 | 1,643 | 1,650 | 27,800 | ▲ | 0.17% |
| 2025-02-05 | 302A | ビースタイル | 18,000 | 1.24% | 1,690 | 1,700 | 1,643 | 1,650 | 27,800 | ▲ | 0.17% |
| 2025-02-06 | 302A | ビースタイル | 17,100 | 1.17% | 1,620 | 1,676 | 1,610 | 1,651 | 25,200 | ▼ | -0.07% |
| 2025-02-06 | 302A | ビースタイル | 17,100 | 1.17% | 1,620 | 1,676 | 1,610 | 1,651 | 25,200 | ▼ | -0.07% |
| 2025-02-10 | 302A | ビースタイル | 15,200 | 1.04% | 1,652 | 1,709 | 1,640 | 1,699 | 17,100 | ▼ | -0.12% |
| 2025-02-10 | 302A | ビースタイル | 15,200 | 1.04% | 1,652 | 1,709 | 1,640 | 1,699 | 17,100 | ▼ | -0.12% |
| 2025-02-12 | 302A | ビースタイル | 16,500 | 1.13% | 1,700 | 1,700 | 1,638 | 1,664 | 14,100 | ▲ | 0.08% |
| 2025-02-12 | 302A | ビースタイル | 16,500 | 1.13% | 1,700 | 1,700 | 1,638 | 1,664 | 14,100 | ▲ | 0.08% |
| 2025-02-14 | 302A | ビースタイル | 18,800 | 1.29% | 1,814 | 1,879 | 1,706 | 1,722 | 84,000 | ▲ | 0.16% |
| 2025-02-17 | 302A | ビースタイル | 19,600 | 1.35% | 1,362 | 1,406 | 1,338 | 1,380 | 193,000 | ▲ | 0.06% |
| 2025-02-18 | 302A | ビースタイル | 18,500 | 1.27% | 1,366 | 1,387 | 1,349 | 1,379 | 40,200 | ▼ | -0.08% |
| 2025-02-20 | 302A | ビースタイル | 20,000 | 1.37% | 1,427 | 1,438 | 1,363 | 1,364 | 37,600 | ▲ | 0.10% |
| 2025-02-25 | 302A | ビースタイル | 20,700 | 1.42% | 1,370 | 1,374 | 1,350 | 1,355 | 9,200 | ▲ | 0.04% |
| 2025-02-26 | 302A | ビースタイル | 22,100 | 1.52% | 1,355 | 1,362 | 1,323 | 1,327 | 19,500 | ▲ | 0.10% |
| 2025-02-27 | 302A | ビースタイル | 21,300 | 1.46% | 1,327 | 1,378 | 1,327 | 1,378 | 17,300 | ▼ | -0.06% |
| 2025-02-28 | 302A | ビースタイル | 23,200 | 1.60% | 1,356 | 1,363 | 1,315 | 1,337 | 19,200 | ▲ | 0.14% |
| 2025-03-03 | 302A | ビースタイル | 21,900 | 1.51% | 1,340 | 1,350 | 1,332 | 1,338 | 17,900 | ▼ | -0.09% |
| 2025-03-10 | 302A | ビースタイル | 23,400 | 1.61% | 1,288 | 1,290 | 1,268 | 1,279 | 10,300 | ▲ | 0.10% |
| 2025-03-17 | 302A | ビースタイル | 22,500 | 1.55% | 1,348 | 1,372 | 1,348 | 1,350 | 8,000 | ▼ | -0.06% |
| 2025-03-17 | 302A | ビースタイル | 22,500 | 1.55% | 1,348 | 1,372 | 1,348 | 1,350 | 8,000 | ▼ | -0.06% |
| 2025-03-19 | 302A | ビースタイル | 19,500 | 1.34% | 1,360 | 1,532 | 1,360 | 1,500 | 39,100 | ▼ | -0.20% |
| 2025-03-24 | 302A | ビースタイル | 21,600 | 1.49% | 1,451 | 1,524 | 1,450 | 1,482 | 30,400 | ▲ | 0.14% |
| 2025-03-27 | 302A | ビースタイル | 19,800 | 1.36% | 1,465 | 1,489 | 1,452 | 1,455 | 10,400 | ▼ | -0.12% |
| 2025-03-31 | 302A | ビースタイル | 17,400 | 1.20% | 1,419 | 1,421 | 1,361 | 1,382 | 16,300 | ▼ | -0.16% |
| 2025-04-01 | 302A | ビースタイル | 15,100 | 1.04% | 1,388 | 1,420 | 1,364 | 1,378 | 11,900 | ▼ | -0.15% |
| 2025-04-04 | 302A | ビースタイル | 17,600 | 1.21% | 1,301 | 1,500 | 1,254 | 1,302 | 78,100 | ▲ | 0.16% |
| 2025-04-08 | 302A | ビースタイル | 14,800 | 1.02% | 1,125 | 1,200 | 1,121 | 1,165 | 13,900 | ▼ | -0.18% |
| 2025-04-09 | 302A | ビースタイル | 14,300 | 0.98% | 1,083 | 1,140 | 1,081 | 1,097 | 15,200 | ▼ | -0.04% |
| 2025-04-15 | 302A | ビースタイル | 12,800 | 0.88% | 1,266 | 1,314 | 1,265 | 1,298 | 6,900 | ▼ | -0.09% |
| 2024-03-11 | 3031 | ラクーンＨＤ | 130,677 | 0.58% | 627 | 630 | 583 | 588 | 482,400 | ▲ | 0.37% |
| 2024-03-13 | 3031 | ラクーンＨＤ | 155,077 | 0.69% | 617 | 617 | 571 | 571 | 430,300 | ▲ | 0.10% |
| 2024-03-14 | 3031 | ラクーンＨＤ | 170,977 | 0.76% | 572 | 576 | 552 | 573 | 362,200 | ▲ | 0.07% |
| 2024-03-15 | 3031 | ラクーンＨＤ | 178,077 | 0.80% | 571 | 571 | 549 | 557 | 799,800 | ▲ | 0.04% |
| 2024-03-21 | 3031 | ラクーンＨＤ | 209,277 | 0.94% | 577 | 585 | 573 | 582 | 209,100 | ▲ | 0.13% |
| 2024-03-22 | 3031 | ラクーンＨＤ | 223,577 | 1.00% | 586 | 586 | 573 | 576 | 134,800 | ▲ | 0.06% |
| 2024-03-26 | 3031 | ラクーンＨＤ | 251,177 | 1.12% | 568 | 577 | 567 | 577 | 119,300 | ▲ | 0.12% |
| 2024-04-16 | 3031 | ラクーンＨＤ | 267,677 | 1.20% | 644 | 655 | 631 | 637 | 119,500 | ▲ | 0.07% |
| 2024-04-25 | 3031 | ラクーンＨＤ | 265,377 | 1.19% | 663 | 665 | 652 | 653 | 239,500 | ▼ | -0.01% |
| 2024-05-07 | 3031 | ラクーンＨＤ | 212,877 | 0.95% | 670 | 682 | 668 | 680 | 140,300 | ▼ | -0.24% |
| 2024-05-08 | 3031 | ラクーンＨＤ | 196,777 | 0.88% | 673 | 693 | 673 | 681 | 123,100 | ▼ | -0.06% |
| 2024-05-15 | 3031 | ラクーンＨＤ | 166,677 | 0.74% | 673 | 676 | 667 | 671 | 63,800 | ▼ | -0.14% |
| 2024-05-24 | 3031 | ラクーンＨＤ | 154,477 | 0.69% | 670 | 684 | 669 | 684 | 114,100 | ▼ | -0.05% |
| 2024-05-27 | 3031 | ラクーンＨＤ | 158,977 | 0.71% | 681 | 685 | 677 | 678 | 88,400 | ▲ | 0.02% |
| 2024-05-31 | 3031 | ラクーンＨＤ | 191,277 | 0.86% | 660 | 674 | 657 | 658 | 131,200 | ▲ | 0.15% |
| 2024-06-03 | 3031 | ラクーンＨＤ | 205,577 | 0.92% | 668 | 670 | 654 | 659 | 87,600 | ▲ | 0.06% |
| 2024-06-04 | 3031 | ラクーンＨＤ | 224,477 | 1.00% | 661 | 664 | 626 | 636 | 146,800 | ▲ | 0.07% |
| 2024-06-11 | 3031 | ラクーンＨＤ | 251,577 | 1.13% | 627 | 635 | 621 | 623 | 65,100 | ▲ | 0.12% |
| 2024-06-13 | 3031 | ラクーンＨＤ | 280,777 | 1.26% | 633 | 640 | 629 | 635 | 199,900 | ▲ | 0.13% |
| 2024-06-17 | 3031 | ラクーンＨＤ | 297,777 | 1.33% | 596 | 597 | 550 | 560 | 641,900 | ▲ | 0.07% |
| 2024-06-19 | 3031 | ラクーンＨＤ | 282,477 | 1.27% | 543 | 563 | 540 | 555 | 391,600 | ▼ | -0.06% |
| 2024-06-20 | 3031 | ラクーンＨＤ | 294,177 | 1.32% | 550 | 553 | 532 | 533 | 376,200 | ▲ | 0.05% |
| 2024-06-21 | 3031 | ラクーンＨＤ | 276,277 | 1.24% | 538 | 554 | 537 | 544 | 288,100 | ▼ | -0.08% |
| 2024-06-24 | 3031 | ラクーンＨＤ | 256,277 | 1.15% | 549 | 566 | 548 | 559 | 295,000 | ▼ | -0.09% |
| 2024-06-25 | 3031 | ラクーンＨＤ | 241,577 | 1.08% | 562 | 563 | 553 | 563 | 168,400 | ▼ | -0.06% |
| 2024-07-01 | 3031 | ラクーンＨＤ | 209,577 | 0.94% | 559 | 575 | 559 | 566 | 192,900 | ▼ | -0.14% |
| 2024-07-02 | 3031 | ラクーンＨＤ | 176,677 | 0.79% | 574 | 589 | 572 | 583 | 384,100 | ▼ | -0.14% |
| 2024-07-03 | 3031 | ラクーンＨＤ | 197,377 | 0.88% | 581 | 581 | 563 | 570 | 238,600 | ▲ | 0.08% |
| 2024-07-04 | 3031 | ラクーンＨＤ | 209,477 | 0.94% | 570 | 570 | 558 | 561 | 206,800 | ▲ | 0.05% |
| 2024-07-04 | 3031 | ラクーンＨＤ | 209,477 | 0.94% | 570 | 570 | 558 | 561 | 206,800 | ▲ | 0.05% |
| 2024-07-05 | 3031 | ラクーンＨＤ | 299,777 | 1.34% | 561 | 563 | 547 | 547 | 269,500 | ▲ | 0.40% |
| 2024-07-08 | 3031 | ラクーンＨＤ | 249,077 | 1.12% | 557 | 576 | 552 | 575 | 510,700 | ▼ | -0.21% |
| 2024-07-10 | 3031 | ラクーンＨＤ | 239,577 | 1.07% | 572 | 577 | 561 | 561 | 217,800 | ▼ | -0.05% |
| 2024-07-11 | 3031 | ラクーンＨＤ | 203,877 | 0.91% | 561 | 581 | 561 | 576 | 211,100 | ▼ | -0.16% |
| 2024-07-12 | 3031 | ラクーンＨＤ | 157,977 | 0.71% | 610 | 632 | 606 | 612 | 897,400 | ▼ | -0.20% |
| 2024-07-16 | 3031 | ラクーンＨＤ | 195,277 | 0.87% | 614 | 615 | 589 | 596 | 399,200 | ▲ | 0.16% |
| 2024-07-17 | 3031 | ラクーンＨＤ | 174,077 | 0.78% | 605 | 610 | 597 | 601 | 246,900 | ▼ | -0.08% |
| 2024-07-22 | 3031 | ラクーンＨＤ | 138,677 | 0.62% | 574 | 581 | 569 | 574 | 195,200 | ▼ | -0.16% |
| 2024-07-23 | 3031 | ラクーンＨＤ | 133,177 | 0.59% | 574 | 593 | 574 | 585 | 162,300 | ▼ | -0.03% |
| 2024-07-24 | 3031 | ラクーンＨＤ | 149,477 | 0.67% | 585 | 585 | 568 | 568 | 204,400 | ▲ | 0.08% |
| 2024-07-25 | 3031 | ラクーンＨＤ | 103,077 | 0.46% | 566 | 588 | 564 | 583 | 291,400 | ▼ | -0.21% |
| 2025-04-16 | 3031 | ラクーンＨＤ | 113,277 | 0.50% | 844 | 847 | 832 | 837 | 127,100 | ▲ | 0.08% |
| 2025-01-14 | 303A | ビジュモ | 10,400 | 0.63% | 1,659 | 1,809 | 1,527 | 1,547 | 1,033,400 | ▲ | 0.63% |
| 2025-01-15 | 303A | ビジュモ | 12,100 | 0.73% | 1,547 | 1,615 | 1,434 | 1,470 | 580,200 | ▲ | 0.09% |
| 2025-01-22 | 303A | ビジュモ | 9,500 | 0.58% | 1,404 | 1,448 | 1,391 | 1,444 | 154,100 | ▼ | -0.15% |
| 2025-02-06 | 303A | ビジュモ | 6,500 | 0.39% | 1,509 | 1,518 | 1,451 | 1,495 | 95,900 | ▼ | -0.18% |
| 2025-02-06 | 303A | ビジュモ | 6,500 | 0.39% | 1,509 | 1,518 | 1,451 | 1,495 | 95,900 | ▼ | -0.18% |
| 2024-07-02 | 3042 | セキュアヴェ | 99,300 | 1.29% | 325 | 394 | 320 | 345 | 7,073,100 | ▲ | 1.12% |
| 2024-07-03 | 3042 | セキュアヴェ | 129,000 | 1.67% | 353 | 362 | 328 | 338 | 4,072,300 | ▲ | 0.37% |
| 2024-07-04 | 3042 | セキュアヴェ | 161,200 | 2.09% | 344 | 360 | 307 | 311 | 2,466,000 | ▲ | 0.41% |
| 2024-07-04 | 3042 | セキュアヴェ | 161,200 | 2.09% | 344 | 360 | 307 | 311 | 2,466,000 | ▲ | 0.41% |
| 2024-07-05 | 3042 | セキュアヴェ | 172,500 | 2.24% | 311 | 326 | 303 | 305 | 1,973,700 | ▲ | 0.15% |
| 2024-07-08 | 3042 | セキュアヴェ | 141,600 | 1.84% | 311 | 322 | 308 | 311 | 766,300 | ▼ | -0.40% |
| 2024-07-09 | 3042 | セキュアヴェ | 178,300 | 2.31% | 310 | 315 | 303 | 303 | 446,900 | ▲ | 0.47% |
| 2024-07-10 | 3042 | セキュアヴェ | 174,800 | 2.27% | 303 | 317 | 303 | 314 | 418,400 | ▼ | -0.04% |
| 2024-07-12 | 3042 | セキュアヴェ | 166,500 | 2.16% | 307 | 316 | 305 | 309 | 288,500 | ▼ | -0.10% |
| 2024-07-19 | 3042 | セキュアヴェ | 156,500 | 2.03% | 325 | 344 | 314 | 336 | 1,372,900 | ▼ | -0.13% |
| 2024-07-23 | 3042 | セキュアヴェ | 111,300 | 1.44% | 334 | 353 | 332 | 346 | 1,477,400 | ▼ | -0.58% |
| 2024-07-24 | 3042 | セキュアヴェ | 118,200 | 1.53% | 345 | 354 | 336 | 341 | 618,800 | ▲ | 0.09% |
| 2024-07-25 | 3042 | セキュアヴェ | 101,800 | 1.32% | 333 | 335 | 323 | 328 | 361,500 | ▼ | -0.20% |
| 2024-07-26 | 3042 | セキュアヴェ | 86,300 | 1.12% | 327 | 343 | 326 | 342 | 260,400 | ▼ | -0.19% |
| 2024-07-30 | 3042 | セキュアヴェ | 94,400 | 1.22% | 335 | 337 | 319 | 320 | 378,600 | ▲ | 0.09% |
| 2024-08-02 | 3042 | セキュアヴェ | 81,700 | 1.06% | 299 | 299 | 285 | 286 | 364,200 | ▼ | -0.15% |
| 2024-08-05 | 3042 | セキュアヴェ | 64,900 | 0.84% | 275 | 275 | 236 | 236 | 535,600 | ▼ | -0.22% |
| 2024-08-06 | 3042 | セキュアヴェ | 52,600 | 0.68% | 259 | 275 | 254 | 273 | 226,800 | ▼ | -0.15% |
| 2024-08-09 | 3042 | セキュアヴェ | 55,300 | 0.71% | 271 | 285 | 271 | 285 | 118,900 | ▲ | 0.02% |
| 2024-08-14 | 3042 | セキュアヴェ | 53,000 | 0.68% | 290 | 295 | 287 | 295 | 108,500 | ▼ | -0.02% |
| 2024-08-15 | 3042 | セキュアヴェ | 56,300 | 0.73% | 279 | 286 | 272 | 283 | 181,600 | ▲ | 0.04% |
| 2024-08-16 | 3042 | セキュアヴェ | 52,300 | 0.68% | 287 | 287 | 281 | 282 | 77,100 | ▼ | -0.04% |
| 2024-08-19 | 3042 | セキュアヴェ | 55,200 | 0.71% | 282 | 282 | 276 | 276 | 67,700 | ▲ | 0.02% |
| 2024-09-02 | 3042 | セキュアヴェ | 62,100 | 0.80% | 280 | 280 | 275 | 280 | 46,800 | ▲ | 0.09% |
| 2024-09-03 | 3042 | セキュアヴェ | 59,000 | 0.76% | 278 | 287 | 278 | 283 | 73,700 | ▼ | -0.04% |
| 2024-09-19 | 3042 | セキュアヴェ | 61,700 | 0.80% | 274 | 282 | 273 | 282 | 54,700 | ▲ | 0.04% |
| 2024-10-21 | 3042 | セキュアヴェ | 50,600 | 0.65% | 277 | 282 | 277 | 279 | 34,900 | ▼ | -0.15% |
| 2024-10-25 | 3042 | セキュアヴェ | 54,400 | 0.70% | 286 | 297 | 285 | 292 | 290,900 | ▲ | 0.04% |
| 2024-10-29 | 3042 | セキュアヴェ | 53,700 | 0.69% | 295 | 298 | 289 | 296 | 95,000 | ▼ | -0.01% |
| 2024-11-07 | 3042 | セキュアヴェ | 45,900 | 0.59% | 287 | 291 | 286 | 290 | 62,500 | ▼ | -0.09% |
| 2024-11-12 | 3042 | セキュアヴェ | 35,700 | 0.46% | 290 | 291 | 285 | 287 | 69,300 | ▼ | -0.12% |
| 2024-11-15 | 3042 | セキュアヴェ | 45,200 | 0.58% | 270 | 273 | 253 | 263 | 290,900 | ▲ | 0.11% |
| 2024-11-20 | 3042 | セキュアヴェ | 57,500 | 0.74% | 265 | 288 | 265 | 284 | 277,100 | ▲ | 0.16% |
| 2024-11-22 | 3042 | セキュアヴェ | 64,800 | 0.84% | 289 | 293 | 280 | 280 | 64,000 | ▲ | 0.09% |
| 2024-11-26 | 3042 | セキュアヴェ | 71,500 | 0.92% | 280 | 282 | 269 | 272 | 95,300 | ▲ | 0.08% |
| 2024-11-29 | 3042 | セキュアヴェ | 68,400 | 0.88% | 279 | 290 | 279 | 289 | 135,400 | ▼ | -0.04% |
| 2024-12-02 | 3042 | セキュアヴェ | 70,700 | 0.91% | 290 | 291 | 282 | 283 | 57,400 | ▲ | 0.03% |
| 2024-12-16 | 3042 | セキュアヴェ | 68,600 | 0.89% | 279 | 281 | 261 | 270 | 213,900 | ▼ | -0.02% |
| 2024-12-17 | 3042 | セキュアヴェ | 81,200 | 1.05% | 270 | 275 | 268 | 273 | 71,800 | ▲ | 0.16% |
| 2024-12-18 | 3042 | セキュアヴェ | 75,800 | 0.98% | 275 | 283 | 273 | 283 | 125,700 | ▼ | -0.07% |
| 2024-12-20 | 3042 | セキュアヴェ | 85,500 | 1.11% | 277 | 278 | 273 | 273 | 50,500 | ▲ | 0.13% |
| 2024-12-25 | 3042 | セキュアヴェ | 93,600 | 1.21% | 273 | 277 | 269 | 271 | 69,300 | ▲ | 0.09% |
| 2024-12-26 | 3042 | セキュアヴェ | 89,900 | 1.16% | 273 | 277 | 272 | 273 | 80,100 | ▼ | -0.05% |
| 2024-12-27 | 3042 | セキュアヴェ | 84,500 | 1.09% | 276 | 283 | 275 | 277 | 79,200 | ▼ | -0.06% |
| 2025-01-06 | 3042 | セキュアヴェ | 76,600 | 0.99% | 290 | 293 | 277 | 277 | 204,100 | ▼ | -0.10% |
| 2025-01-07 | 3042 | セキュアヴェ | 81,200 | 1.05% | 280 | 280 | 273 | 274 | 78,800 | ▲ | 0.06% |
| 2025-01-09 | 3042 | セキュアヴェ | 85,300 | 1.10% | 277 | 279 | 274 | 275 | 40,800 | ▲ | 0.05% |
| 2025-01-10 | 3042 | セキュアヴェ | 83,600 | 1.08% | 275 | 280 | 275 | 279 | 33,900 | ▼ | -0.02% |
| 2025-01-15 | 3042 | セキュアヴェ | 91,800 | 1.19% | 279 | 283 | 278 | 279 | 94,100 | ▲ | 0.10% |
| 2025-01-16 | 3042 | セキュアヴェ | 108,800 | 1.41% | 280 | 281 | 271 | 271 | 82,100 | ▲ | 0.21% |
| 2025-01-28 | 3042 | セキュアヴェ | 102,800 | 1.33% | 277 | 283 | 277 | 283 | 40,300 | ▼ | -0.07% |
| 2025-01-29 | 3042 | セキュアヴェ | 99,500 | 1.29% | 283 | 287 | 281 | 283 | 63,800 | ▼ | -0.04% |
| 2025-02-10 | 3042 | セキュアヴェ | 88,900 | 1.15% | 284 | 290 | 282 | 289 | 105,700 | ▼ | -0.14% |
| 2025-02-10 | 3042 | セキュアヴェ | 88,900 | 1.15% | 284 | 290 | 282 | 289 | 105,700 | ▼ | -0.14% |
| 2025-02-12 | 3042 | セキュアヴェ | 93,900 | 1.22% | 289 | 293 | 286 | 286 | 77,700 | ▲ | 0.07% |
| 2025-02-12 | 3042 | セキュアヴェ | 93,900 | 1.22% | 289 | 293 | 286 | 286 | 77,700 | ▲ | 0.07% |
| 2025-02-17 | 3042 | セキュアヴェ | 85,700 | 1.11% | 285 | 285 | 270 | 280 | 81,900 | ▼ | -0.10% |
| 2025-02-18 | 3042 | セキュアヴェ | 74,600 | 0.97% | 280 | 284 | 276 | 283 | 25,100 | ▼ | -0.14% |
| 2025-02-20 | 3042 | セキュアヴェ | 67,100 | 0.87% | 283 | 288 | 280 | 281 | 29,000 | ▼ | -0.09% |
| 2025-02-27 | 3042 | セキュアヴェ | 56,000 | 0.72% | 283 | 290 | 281 | 287 | 46,800 | ▼ | -0.15% |
| 2025-02-28 | 3042 | セキュアヴェ | 53,700 | 0.69% | 283 | 288 | 281 | 282 | 29,200 | ▼ | -0.03% |
| 2025-03-04 | 3042 | セキュアヴェ | 32,400 | 0.42% | 281 | 290 | 281 | 286 | 164,700 | ▼ | -0.26% |
| 2025-04-14 | 3042 | セキュアヴェ | 61,200 | 0.79% | 257 | 270 | 249 | 262 | 887,900 | ▲ | 0.49% |
| 2025-04-15 | 3042 | セキュアヴェ | 61,600 | 0.80% | 260 | 267 | 258 | 260 | 43,000 | ▲ | 0.01% |
| 2024-04-08 | 3053 | ペッパー | 294,957 | 0.50% | 119 | 119 | 116 | 118 | 382,600 | ▲ | 0.08% |
| 2024-04-09 | 3053 | ペッパー | 267,557 | 0.46% | 117 | 119 | 116 | 118 | 205,200 | ▼ | -0.03% |
| 2024-04-12 | 3053 | ペッパー | 289,557 | 0.50% | 118 | 118 | 116 | 117 | 284,800 | ▲ | 0.03% |
| 2024-04-22 | 3053 | ペッパー | 281,057 | 0.48% | 111 | 114 | 110 | 114 | 317,400 | ▼ | -0.02% |
| 2024-05-15 | 3053 | ペッパー | 337,957 | 0.56% | 128 | 130 | 125 | 127 | 467,700 | ▲ | 0.22% |
| 2024-05-16 | 3053 | ペッパー | 269,357 | 0.45% | 125 | 125 | 121 | 121 | 364,300 | ▼ | -0.11% |
| 2025-03-24 | 3053 | ペッパー | 341,257 | 0.57% | 207 | 214 | 202 | 213 | 1,120,500 | ▲ | 0.13% |
| 2025-03-25 | 3053 | ペッパー | 48,857 | 0.08% | 215 | 218 | 212 | 215 | 632,100 | ▼ | -0.48% |
| 2024-03-19 | 3064 | モノタロウ | 2,522,793 | 0.50% | 1,714 | 1,750 | 1,703 | 1,746 | 4,148,400 | ▲ | 0.08% |
| 2024-03-21 | 3064 | モノタロウ | 2,439,193 | 0.48% | 1,781 | 1,823 | 1,760 | 1,823 | 4,376,900 | ▼ | -0.02% |
| 2024-03-29 | 3064 | モノタロウ | 2,534,393 | 0.50% | 1,821 | 1,835 | 1,801 | 1,818 | 1,885,000 | ▲ | 0.02% |
| 2024-04-02 | 3064 | モノタロウ | 2,468,493 | 0.49% | 1,762 | 1,767 | 1,722 | 1,740 | 2,638,200 | ▼ | -0.01% |
| 2024-04-11 | 3064 | モノタロウ | 2,704,893 | 0.53% | 1,921 | 2,014 | 1,895 | 2,008 | 7,930,600 | ▲ | 0.04% |
| 2024-04-15 | 3064 | モノタロウ | 2,294,393 | 0.45% | 1,996 | 2,007 | 1,927 | 1,964 | 2,259,400 | ▼ | -0.08% |
| 2024-05-21 | 3064 | モノタロウ | 2,541,793 | 0.50% | 1,697 | 1,711 | 1,656 | 1,673 | 2,212,900 | ▲ | 0.09% |
| 2024-05-23 | 3064 | モノタロウ | 2,494,393 | 0.49% | 1,620 | 1,624 | 1,596 | 1,604 | 1,711,500 | ▼ | -0.01% |
| 2024-06-13 | 3064 | モノタロウ | 2,588,593 | 0.51% | 1,739 | 1,805 | 1,731 | 1,778 | 3,959,700 | ▲ | 0.02% |
| 2024-06-13 | 3064 | モノタロウ | 2,579,165 | 0.51% | 1,739 | 1,805 | 1,731 | 1,778 | 3,959,700 | ▲ | 0.02% |
| 2024-06-14 | 3064 | モノタロウ | 2,297,893 | 0.45% | 1,792 | 1,887 | 1,788 | 1,867 | 4,641,000 | ▼ | -0.06% |
| 2024-06-14 | 3064 | モノタロウ | 2,288,465 | 0.45% | 1,792 | 1,887 | 1,788 | 1,867 | 4,641,000 | ▼ | -0.06% |
| 2024-08-02 | 3064 | モノタロウ | 2,548,793 | 0.50% | 2,041 | 2,268 | 2,024 | 2,174 | 6,260,400 | ▲ | 0.09% |
| 2024-08-05 | 3064 | モノタロウ | 2,034,993 | 0.40% | 2,153 | 2,246 | 2,111 | 2,161 | 6,686,900 | ▼ | -0.09% |
| 2024-03-04 | 3070 | ジェリビンズ | 113,500 | 0.90% | 125 | 125 | 121 | 122 | 170,600 | ▲ | 0.04% |
| 2024-03-05 | 3070 | ジェリビンズ | 133,700 | 1.06% | 122 | 122 | 117 | 121 | 303,700 | ▲ | 0.16% |
| 2024-03-06 | 3070 | ジェリビンズ | 151,200 | 1.20% | 121 | 127 | 119 | 126 | 206,300 | ▲ | 0.13% |
| 2024-03-11 | 3070 | ジェリビンズ | 168,300 | 1.33% | 123 | 123 | 115 | 117 | 274,100 | ▲ | 0.13% |
| 2024-03-12 | 3070 | ジェリビンズ | 176,700 | 1.40% | 115 | 117 | 113 | 115 | 119,500 | ▲ | 0.06% |
| 2024-03-13 | 3070 | ジェリビンズ | 222,700 | 1.76% | 117 | 117 | 111 | 112 | 178,300 | ▲ | 0.36% |
| 2024-03-15 | 3070 | ジェリビンズ | 230,000 | 1.82% | 112 | 114 | 110 | 111 | 91,500 | ▲ | 0.06% |
| 2024-03-26 | 3070 | ジェリビンズ | 229,200 | 1.78% | 118 | 118 | 112 | 114 | 133,600 | ▼ | -0.04% |
| 2024-03-29 | 3070 | ジェリビンズ | 217,700 | 1.69% | 113 | 119 | 113 | 119 | 60,600 | ▼ | -0.09% |
| 2024-04-02 | 3070 | ジェリビンズ | 185,400 | 1.44% | 122 | 123 | 117 | 117 | 180,000 | ▼ | -0.25% |
| 2024-04-03 | 3070 | ジェリビンズ | 170,500 | 1.32% | 118 | 120 | 117 | 117 | 36,500 | ▼ | -0.11% |
| 2024-04-04 | 3070 | ジェリビンズ | 141,400 | 1.10% | 117 | 119 | 115 | 117 | 61,200 | ▼ | -0.21% |
| 2024-04-05 | 3070 | ジェリビンズ | 131,400 | 1.02% | 116 | 117 | 114 | 116 | 66,100 | ▼ | -0.08% |
| 2024-04-10 | 3070 | ジェリビンズ | 121,800 | 0.94% | 118 | 120 | 118 | 120 | 45,200 | ▼ | -0.08% |
| 2024-04-12 | 3070 | ジェリビンズ | 111,100 | 0.86% | 118 | 121 | 115 | 118 | 114,500 | ▼ | -0.07% |
| 2024-04-16 | 3070 | ジェリビンズ | 116,400 | 0.90% | 117 | 118 | 113 | 113 | 104,300 | ▲ | 0.04% |
| 2024-04-18 | 3070 | ジェリビンズ | 115,400 | 0.89% | 112 | 114 | 112 | 112 | 16,300 | ▼ | -0.01% |
| 2024-04-19 | 3070 | ジェリビンズ | 118,700 | 0.92% | 112 | 113 | 110 | 111 | 48,100 | ▲ | 0.03% |
| 2024-04-23 | 3070 | ジェリビンズ | 251,300 | 1.95% | 116 | 146 | 109 | 112 | 9,619,700 | ▲ | 1.02% |
| 2024-04-24 | 3070 | ジェリビンズ | 232,600 | 1.81% | 110 | 111 | 107 | 108 | 621,100 | ▼ | -0.13% |
| 2024-04-25 | 3070 | ジェリビンズ | 244,600 | 1.90% | 108 | 114 | 107 | 108 | 595,700 | ▲ | 0.08% |
| 2024-04-26 | 3070 | ジェリビンズ | 293,100 | 2.28% | 113 | 129 | 108 | 108 | 2,686,900 | ▲ | 0.37% |
| 2024-05-10 | 3070 | ジェリビンズ | 276,100 | 2.15% | 106 | 107 | 103 | 104 | 209,700 | ▼ | -0.12% |
| 2024-05-13 | 3070 | ジェリビンズ | 267,600 | 2.08% | 104 | 106 | 103 | 105 | 56,600 | ▼ | -0.06% |
| 2024-05-15 | 3070 | ジェリビンズ | 251,700 | 1.96% | 106 | 107 | 103 | 105 | 84,000 | ▼ | -0.12% |
| 2024-05-16 | 3070 | ジェリビンズ | 242,900 | 1.89% | 105 | 108 | 104 | 107 | 75,000 | ▼ | -0.07% |
| 2024-05-20 | 3070 | ジェリビンズ | 229,100 | 1.78% | 105 | 109 | 104 | 108 | 81,700 | ▼ | -0.10% |
| 2024-05-23 | 3070 | ジェリビンズ | 217,600 | 1.69% | 107 | 109 | 105 | 106 | 58,700 | ▼ | -0.09% |
| 2024-05-29 | 3070 | ジェリビンズ | 199,300 | 1.55% | 106 | 107 | 104 | 105 | 46,500 | ▼ | -0.13% |
| 2024-05-30 | 3070 | ジェリビンズ | 191,100 | 1.48% | 104 | 108 | 104 | 105 | 46,100 | ▼ | -0.07% |
| 2024-06-07 | 3070 | ジェリビンズ | 177,900 | 1.38% | 107 | 107 | 105 | 107 | 34,000 | ▼ | -0.10% |
| 2024-06-28 | 3070 | ジェリビンズ | 165,200 | 1.28% | 110 | 111 | 109 | 109 | 45,300 | ▼ | -0.09% |
| 2024-07-30 | 3070 | ジェリビンズ | 150,500 | 1.17% | 106 | 107 | 105 | 107 | 59,700 | ▼ | -0.11% |
| 2024-08-02 | 3070 | ジェリビンズ | 120,300 | 0.93% | 104 | 105 | 96 | 97 | 197,800 | ▼ | -0.23% |
| 2024-08-05 | 3070 | ジェリビンズ | 99,000 | 0.77% | 95 | 95 | 67 | 69 | 401,300 | ▼ | -0.16% |
| 2024-08-08 | 3070 | ジェリビンズ | 82,000 | 0.63% | 82 | 87 | 81 | 83 | 207,300 | ▼ | -0.14% |
| 2024-09-05 | 3070 | ジェリビンズ | 113,300 | 0.60% | 98 | 129 | 98 | 129 | 2,461,100 | ▲ | 0.13% |
| 2024-09-06 | 3070 | ジェリビンズ | 106,000 | 0.56% | 144 | 174 | 122 | 130 | 15,241,200 | ▼ | -0.03% |
| 2024-09-09 | 3070 | ジェリビンズ | 55,900 | 0.29% | 131 | 133 | 117 | 117 | 1,377,500 | ▼ | -0.27% |
| 2024-09-11 | 3070 | ジェリビンズ | 119,200 | 0.63% | 128 | 129 | 112 | 119 | 1,675,200 | ▲ | 0.16% |
| 2024-09-17 | 3070 | ジェリビンズ | 167,300 | 0.88% | 128 | 139 | 112 | 118 | 4,429,400 | ▲ | 0.25% |
| 2024-09-19 | 3070 | ジェリビンズ | 220,300 | 1.16% | 113 | 136 | 111 | 118 | 5,910,400 | ▲ | 0.27% |
| 2024-09-24 | 3070 | ジェリビンズ | 232,500 | 1.23% | 115 | 117 | 113 | 115 | 356,600 | ▲ | 0.07% |
| 2024-09-25 | 3070 | ジェリビンズ | 266,600 | 1.41% | 117 | 121 | 115 | 115 | 540,300 | ▲ | 0.17% |
| 2024-10-02 | 3070 | ジェリビンズ | 332,200 | 1.76% | 122 | 153 | 119 | 133 | 17,548,400 | ▲ | 0.35% |
| 2024-10-03 | 3070 | ジェリビンズ | 306,900 | 1.62% | 135 | 141 | 123 | 131 | 2,621,800 | ▼ | -0.13% |
| 2024-10-07 | 3070 | ジェリビンズ | 243,400 | 1.29% | 119 | 121 | 114 | 115 | 920,700 | ▼ | -0.33% |
| 2024-10-09 | 3070 | ジェリビンズ | 209,900 | 1.11% | 116 | 116 | 112 | 113 | 229,400 | ▼ | -0.17% |
| 2024-10-15 | 3070 | ジェリビンズ | 226,900 | 1.20% | 109 | 110 | 105 | 105 | 243,800 | ▲ | 0.08% |
| 2024-10-16 | 3070 | ジェリビンズ | 208,100 | 1.10% | 105 | 107 | 104 | 104 | 232,200 | ▼ | -0.09% |
| 2024-10-18 | 3070 | ジェリビンズ | 207,400 | 1.08% | 108 | 112 | 104 | 106 | 531,100 | ▼ | -0.02% |
| 2024-10-21 | 3070 | ジェリビンズ | 214,100 | 1.12% | 105 | 106 | 104 | 104 | 70,700 | ▲ | 0.04% |
| 2024-10-24 | 3070 | ジェリビンズ | 203,900 | 1.07% | 97 | 99 | 96 | 97 | 121,500 | ▼ | -0.05% |
| 2024-10-25 | 3070 | ジェリビンズ | 317,400 | 1.66% | 121 | 127 | 106 | 115 | 6,286,100 | ▲ | 0.58% |
| 2024-10-28 | 3070 | ジェリビンズ | 290,800 | 1.52% | 111 | 118 | 108 | 113 | 1,839,600 | ▼ | -0.13% |
| 2024-10-29 | 3070 | ジェリビンズ | 247,700 | 1.30% | 110 | 111 | 106 | 109 | 932,700 | ▼ | -0.21% |
| 2024-10-30 | 3070 | ジェリビンズ | 364,300 | 1.91% | 121 | 149 | 117 | 121 | 8,458,200 | ▲ | 0.60% |
| 2024-10-31 | 3070 | ジェリビンズ | 356,600 | 1.87% | 117 | 119 | 112 | 114 | 1,074,300 | ▼ | -0.03% |
| 2024-11-06 | 3070 | ジェリビンズ | 362,300 | 1.90% | 108 | 111 | 108 | 109 | 328,900 | ▲ | 0.02% |
| 2024-11-07 | 3070 | ジェリビンズ | 355,200 | 1.86% | 115 | 120 | 108 | 108 | 742,300 | ▼ | -0.03% |
| 2024-11-18 | 3070 | ジェリビンズ | 339,000 | 1.78% | 109 | 112 | 108 | 111 | 140,300 | ▼ | -0.08% |
| 2024-11-20 | 3070 | ジェリビンズ | 322,600 | 1.69% | 115 | 119 | 113 | 114 | 198,700 | ▼ | -0.09% |
| 2024-12-11 | 3070 | ジェリビンズ | 295,900 | 1.55% | 110 | 122 | 106 | 109 | 1,411,700 | ▼ | -0.13% |
| 2024-12-13 | 3070 | ジェリビンズ | 306,600 | 1.61% | 107 | 135 | 107 | 113 | 2,103,400 | ▲ | 0.06% |
| 2024-12-16 | 3070 | ジェリビンズ | 297,200 | 1.56% | 111 | 117 | 108 | 115 | 552,200 | ▼ | -0.05% |
| 2024-12-20 | 3070 | ジェリビンズ | 272,900 | 1.43% | 120 | 120 | 114 | 115 | 161,900 | ▼ | -0.13% |
| 2024-12-23 | 3070 | ジェリビンズ | 259,500 | 1.36% | 117 | 117 | 114 | 116 | 96,600 | ▼ | -0.06% |
| 2024-12-24 | 3070 | ジェリビンズ | 216,700 | 1.13% | 117 | 119 | 117 | 117 | 102,400 | ▼ | -0.23% |
| 2024-12-26 | 3070 | ジェリビンズ | 299,300 | 1.57% | 127 | 132 | 114 | 119 | 1,587,300 | ▲ | 0.44% |
| 2024-12-30 | 3070 | ジェリビンズ | 283,400 | 1.48% | 116 | 119 | 116 | 118 | 117,900 | ▼ | -0.09% |
| 2025-01-06 | 3070 | ジェリビンズ | 291,200 | 1.53% | 119 | 120 | 116 | 116 | 70,200 | ▲ | 0.05% |
| 2025-01-07 | 3070 | ジェリビンズ | 265,300 | 1.39% | 118 | 123 | 116 | 116 | 345,400 | ▼ | -0.14% |
| 2025-01-08 | 3070 | ジェリビンズ | 219,700 | 1.15% | 116 | 122 | 116 | 121 | 161,100 | ▼ | -0.24% |
| 2025-01-09 | 3070 | ジェリビンズ | 204,900 | 1.07% | 121 | 123 | 121 | 122 | 119,300 | ▼ | -0.07% |
| 2025-01-10 | 3070 | ジェリビンズ | 183,100 | 0.96% | 122 | 129 | 122 | 125 | 157,200 | ▼ | -0.11% |
| 2025-01-15 | 3070 | ジェリビンズ | 168,200 | 0.88% | 124 | 126 | 123 | 123 | 107,200 | ▼ | -0.07% |
| 2025-01-20 | 3070 | ジェリビンズ | 140,700 | 0.73% | 126 | 130 | 125 | 127 | 177,200 | ▼ | -0.15% |
| 2025-01-22 | 3070 | ジェリビンズ | 121,200 | 0.63% | 128 | 134 | 127 | 130 | 323,100 | ▼ | -0.09% |
| 2025-01-23 | 3070 | ジェリビンズ | 113,300 | 0.59% | 132 | 145 | 132 | 141 | 907,000 | ▼ | -0.04% |
| 2025-01-24 | 3070 | ジェリビンズ | 129,000 | 0.67% | 146 | 147 | 134 | 142 | 777,300 | ▲ | 0.08% |
| 2025-01-27 | 3070 | ジェリビンズ | 113,500 | 0.59% | 142 | 142 | 136 | 141 | 270,100 | ▼ | -0.08% |
| 2025-02-04 | 3070 | ジェリビンズ | 115,200 | 0.60% | 133 | 146 | 118 | 118 | 5,423,800 | ▲ | 0.01% |
| 2025-02-04 | 3070 | ジェリビンズ | 115,200 | 0.60% | 133 | 146 | 118 | 118 | 5,423,800 | ▲ | 0.01% |
| 2025-02-05 | 3070 | ジェリビンズ | 79,500 | 0.41% | 119 | 120 | 112 | 112 | 1,635,100 | ▼ | -0.19% |
| 2025-02-05 | 3070 | ジェリビンズ | 79,500 | 0.41% | 119 | 120 | 112 | 112 | 1,635,100 | ▼ | -0.19% |
| 2024-04-12 | 3073 | ＤＤグループ | 126,600 | 0.68% | 1,273 | 1,300 | 1,241 | 1,298 | 403,900 | ▲ | 0.38% |
| 2024-04-16 | 3073 | ＤＤグループ | 138,400 | 0.75% | 1,200 | 1,250 | 1,184 | 1,202 | 327,000 | ▲ | 0.06% |
| 2024-04-17 | 3073 | ＤＤグループ | 168,200 | 0.91% | 1,190 | 1,190 | 1,130 | 1,130 | 387,700 | ▲ | 0.16% |
| 2024-04-18 | 3073 | ＤＤグループ | 156,900 | 0.85% | 1,122 | 1,186 | 1,112 | 1,169 | 227,100 | ▼ | -0.06% |
| 2024-04-22 | 3073 | ＤＤグループ | 143,100 | 0.77% | 1,194 | 1,214 | 1,172 | 1,204 | 340,600 | ▼ | -0.07% |
| 2024-04-24 | 3073 | ＤＤグループ | 114,300 | 0.61% | 1,225 | 1,286 | 1,209 | 1,274 | 295,900 | ▼ | -0.16% |
| 2024-04-26 | 3073 | ＤＤグループ | 102,000 | 0.55% | 1,241 | 1,274 | 1,230 | 1,268 | 319,800 | ▼ | -0.05% |
| 2024-05-07 | 3073 | ＤＤグループ | 82,800 | 0.44% | 1,255 | 1,313 | 1,246 | 1,292 | 228,200 | ▼ | -0.11% |
| 2024-05-21 | 3073 | ＤＤグループ | 101,200 | 0.54% | 1,264 | 1,268 | 1,211 | 1,211 | 185,800 | ▲ | 0.10% |
| 2024-05-30 | 3073 | ＤＤグループ | 113,000 | 0.61% | 1,160 | 1,205 | 1,155 | 1,198 | 114,000 | ▲ | 0.06% |
| 2024-06-05 | 3073 | ＤＤグループ | 109,900 | 0.59% | 1,289 | 1,304 | 1,277 | 1,281 | 103,500 | ▼ | -0.02% |
| 2024-06-11 | 3073 | ＤＤグループ | 81,400 | 0.44% | 1,261 | 1,267 | 1,248 | 1,249 | 61,700 | ▼ | -0.14% |
| 2024-07-05 | 3073 | ＤＤグループ | 97,100 | 0.52% | 1,233 | 1,233 | 1,203 | 1,206 | 90,500 | ▲ | 0.12% |
| 2024-07-08 | 3073 | ＤＤグループ | 123,300 | 0.66% | 1,208 | 1,208 | 1,183 | 1,185 | 181,400 | ▲ | 0.14% |
| 2024-07-09 | 3073 | ＤＤグループ | 131,900 | 0.71% | 1,187 | 1,190 | 1,173 | 1,181 | 137,400 | ▲ | 0.04% |
| 2024-07-16 | 3073 | ＤＤグループ | 27,800 | 0.15% | 1,330 | 1,365 | 1,280 | 1,328 | 953,300 | ▼ | -0.55% |
| 2024-05-16 | 3077 | ホリイフード | 53,000 | 0.93% | 356 | 393 | 356 | 392 | 263,600 | ▲ | 0.62% |
| 2024-05-17 | 3077 | ホリイフード | 58,900 | 1.03% | 357 | 361 | 336 | 340 | 220,800 | ▲ | 0.09% |
| 2024-05-21 | 3077 | ホリイフード | 63,100 | 1.11% | 337 | 340 | 329 | 333 | 74,100 | ▲ | 0.08% |
| 2024-05-23 | 3077 | ホリイフード | 68,400 | 1.20% | 325 | 326 | 322 | 325 | 16,300 | ▲ | 0.08% |
| 2024-05-24 | 3077 | ホリイフード | 66,000 | 1.16% | 326 | 338 | 324 | 330 | 37,900 | ▼ | -0.04% |
| 2024-05-27 | 3077 | ホリイフード | 58,600 | 1.03% | 332 | 344 | 329 | 331 | 29,800 | ▼ | -0.12% |
| 2024-05-31 | 3077 | ホリイフード | 46,100 | 0.81% | 329 | 389 | 329 | 358 | 262,300 | ▼ | -0.21% |
| 2024-06-04 | 3077 | ホリイフード | 45,200 | 0.79% | 357 | 369 | 355 | 362 | 22,400 | ▼ | -0.02% |
| 2024-06-10 | 3077 | ホリイフード | 33,000 | 0.58% | 373 | 381 | 368 | 377 | 85,700 | ▼ | -0.21% |
| 2024-06-11 | 3077 | ホリイフード | 37,800 | 0.66% | 392 | 397 | 385 | 387 | 289,600 | ▲ | 0.08% |
| 2024-06-12 | 3077 | ホリイフード | 41,800 | 0.73% | 382 | 386 | 381 | 381 | 43,500 | ▲ | 0.06% |
| 2024-06-14 | 3077 | ホリイフード | 34,400 | 0.60% | 380 | 389 | 379 | 385 | 46,500 | ▼ | -0.13% |
| 2024-06-17 | 3077 | ホリイフード | 24,300 | 0.42% | 386 | 396 | 382 | 384 | 70,500 | ▼ | -0.18% |
| 2024-03-19 | 3083 | シーズメン | 20,100 | 0.50% | 570 | 680 | 570 | 644 | 762,800 | ▲ | 0.40% |
| 2024-03-25 | 3083 | シーズメン | 4,800 | 0.11% | 634 | 700 | 634 | 688 | 191,100 | ▼ | -0.39% |
| 2024-03-29 | 3083 | シーズメン | 20,900 | 0.52% | 721 | 721 | 691 | 708 | 119,400 | ▲ | 0.13% |
| 2024-04-01 | 3083 | シーズメン | 14,400 | 0.35% | 705 | 733 | 693 | 717 | 89,100 | ▼ | -0.17% |
| 2024-04-11 | 3083 | シーズメン | 21,500 | 0.53% | 611 | 640 | 610 | 633 | 56,400 | ▲ | 0.04% |
| 2024-04-12 | 3083 | シーズメン | 27,600 | 0.68% | 621 | 635 | 615 | 633 | 52,300 | ▲ | 0.15% |
| 2024-04-15 | 3083 | シーズメン | 30,600 | 0.76% | 622 | 624 | 596 | 612 | 37,500 | ▲ | 0.07% |
| 2024-04-16 | 3083 | シーズメン | 27,600 | 0.68% | 606 | 615 | 596 | 596 | 34,500 | ▼ | -0.07% |
| 2024-04-17 | 3083 | シーズメン | 23,000 | 0.57% | 596 | 602 | 567 | 583 | 35,200 | ▼ | -0.11% |
| 2024-04-19 | 3083 | シーズメン | 30,500 | 0.76% | 570 | 614 | 569 | 585 | 107,800 | ▲ | 0.19% |
| 2024-04-22 | 3083 | シーズメン | 32,300 | 0.80% | 585 | 613 | 584 | 594 | 47,800 | ▲ | 0.04% |
| 2024-04-23 | 3083 | シーズメン | 31,900 | 0.79% | 592 | 600 | 586 | 595 | 12,000 | ▼ | -0.01% |
| 2024-04-24 | 3083 | シーズメン | 32,300 | 0.80% | 586 | 595 | 573 | 573 | 21,400 | ▲ | 0.01% |
| 2024-04-25 | 3083 | シーズメン | 31,700 | 0.79% | 583 | 583 | 543 | 543 | 29,900 | ▼ | -0.01% |
| 2024-05-02 | 3083 | シーズメン | 32,300 | 0.80% | 555 | 569 | 553 | 562 | 17,500 | ▲ | 0.01% |
| 2024-05-09 | 3083 | シーズメン | 29,200 | 0.72% | 552 | 558 | 546 | 549 | 18,900 | ▼ | -0.08% |
| 2024-05-14 | 3083 | シーズメン | 28,000 | 0.69% | 543 | 571 | 543 | 567 | 14,800 | ▼ | -0.03% |
| 2024-05-16 | 3083 | シーズメン | 22,400 | 0.55% | 592 | 645 | 581 | 643 | 73,300 | ▼ | -0.13% |
| 2024-05-23 | 3083 | シーズメン | 19,800 | 0.49% | 675 | 696 | 664 | 674 | 56,400 | ▼ | -0.06% |
| 2024-07-19 | 3083 | シーズメン | 63,000 | 1.56% | 960 | 979 | 901 | 907 | 263,900 | ▲ | 1.12% |
| 2024-07-22 | 3083 | シーズメン | 78,100 | 1.93% | 877 | 904 | 843 | 895 | 122,600 | ▲ | 0.36% |
| 2024-07-24 | 3083 | シーズメン | 81,100 | 2.01% | 896 | 913 | 879 | 890 | 69,300 | ▲ | 0.07% |
| 2024-07-25 | 3083 | シーズメン | 80,400 | 1.99% | 875 | 877 | 785 | 820 | 190,800 | ▼ | -0.01% |
| 2024-07-29 | 3083 | シーズメン | 66,700 | 1.65% | 801 | 843 | 770 | 794 | 148,300 | ▼ | -0.34% |
| 2024-07-30 | 3083 | シーズメン | 61,600 | 1.52% | 779 | 819 | 779 | 812 | 51,600 | ▼ | -0.12% |
| 2024-07-31 | 3083 | シーズメン | 57,100 | 1.41% | 808 | 818 | 774 | 809 | 55,900 | ▼ | -0.11% |
| 2024-08-01 | 3083 | シーズメン | 60,800 | 1.50% | 800 | 801 | 716 | 771 | 111,500 | ▲ | 0.09% |
| 2024-08-02 | 3083 | シーズメン | 50,800 | 1.26% | 726 | 754 | 710 | 728 | 106,500 | ▼ | -0.24% |
| 2024-08-05 | 3083 | シーズメン | 54,800 | 1.36% | 678 | 683 | 578 | 600 | 183,200 | ▲ | 0.10% |
| 2024-08-06 | 3083 | シーズメン | 46,100 | 1.14% | 620 | 666 | 608 | 652 | 94,700 | ▼ | -0.22% |
| 2024-08-07 | 3083 | シーズメン | 41,700 | 1.03% | 632 | 676 | 619 | 624 | 131,000 | ▼ | -0.10% |
| 2024-08-09 | 3083 | シーズメン | 45,200 | 1.12% | 701 | 748 | 676 | 703 | 92,000 | ▲ | 0.09% |
| 2024-08-15 | 3083 | シーズメン | 49,300 | 1.22% | 732 | 754 | 729 | 754 | 53,000 | ▲ | 0.09% |
| 2024-08-16 | 3083 | シーズメン | 45,700 | 1.13% | 750 | 805 | 746 | 794 | 91,500 | ▼ | -0.09% |
| 2024-08-19 | 3083 | シーズメン | 42,400 | 1.05% | 790 | 802 | 777 | 777 | 66,200 | ▼ | -0.07% |
| 2024-08-20 | 3083 | シーズメン | 34,500 | 0.84% | 790 | 843 | 787 | 838 | 67,100 | ▼ | -0.21% |
| 2024-08-22 | 3083 | シーズメン | 41,300 | 1.01% | 870 | 875 | 854 | 861 | 54,100 | ▲ | 0.17% |
| 2024-08-23 | 3083 | シーズメン | 46,900 | 1.15% | 869 | 880 | 853 | 853 | 70,100 | ▲ | 0.13% |
| 2024-08-29 | 3083 | シーズメン | 61,100 | 1.49% | 837 | 848 | 801 | 830 | 116,100 | ▼ | -0.21% |
| 2024-08-30 | 3083 | シーズメン | 57,000 | 1.39% | 840 | 898 | 820 | 896 | 149,800 | ▼ | -0.10% |
| 2024-09-06 | 3083 | シーズメン | 59,200 | 1.45% | 896 | 905 | 855 | 860 | 132,400 | ▲ | 0.06% |
| 2024-10-10 | 3083 | シーズメン | 63,700 | 1.53% | 701 | 707 | 686 | 704 | 34,700 | ▲ | 0.08% |
| 2024-10-11 | 3083 | シーズメン | 62,000 | 1.49% | 690 | 714 | 690 | 703 | 21,400 | ▼ | -0.04% |
| 2024-10-15 | 3083 | シーズメン | 63,300 | 1.52% | 716 | 741 | 714 | 741 | 35,500 | ▲ | 0.03% |
| 2024-10-25 | 3083 | シーズメン | 69,600 | 1.67% | 816 | 826 | 777 | 780 | 61,100 | ▲ | 0.14% |
| 2024-11-01 | 3083 | シーズメン | 65,200 | 1.56% | 808 | 858 | 803 | 853 | 126,500 | ▼ | -0.10% |
| 2024-11-05 | 3083 | シーズメン | 72,300 | 1.74% | 851 | 851 | 799 | 809 | 53,400 | ▲ | 0.17% |
| 2024-11-07 | 3083 | シーズメン | 75,100 | 1.80% | 784 | 788 | 770 | 771 | 12,000 | ▲ | 0.06% |
| 2024-11-08 | 3083 | シーズメン | 72,500 | 1.74% | 767 | 776 | 734 | 759 | 43,800 | ▼ | -0.06% |
| 2024-11-11 | 3083 | シーズメン | 75,600 | 1.81% | 741 | 794 | 741 | 789 | 33,600 | ▲ | 0.07% |
| 2024-11-14 | 3083 | シーズメン | 73,800 | 1.77% | 798 | 820 | 786 | 792 | 77,200 | ▼ | -0.04% |
| 2024-11-21 | 3083 | シーズメン | 67,200 | 1.61% | 793 | 810 | 789 | 806 | 62,800 | ▼ | -0.15% |
| 2024-11-29 | 3083 | シーズメン | 66,100 | 1.59% | 761 | 801 | 761 | 791 | 35,200 | ▼ | -0.02% |
| 2024-12-02 | 3083 | シーズメン | 57,400 | 1.38% | 796 | 834 | 796 | 823 | 96,700 | ▼ | -0.21% |
| 2024-12-05 | 3083 | シーズメン | 46,100 | 1.10% | 818 | 844 | 818 | 840 | 63,300 | ▼ | -0.27% |
| 2024-12-09 | 3083 | シーズメン | 50,700 | 1.22% | 829 | 831 | 814 | 815 | 28,500 | ▲ | 0.11% |
| 2024-12-16 | 3083 | シーズメン | 54,500 | 1.31% | 797 | 799 | 781 | 787 | 39,800 | ▲ | 0.09% |
| 2024-12-20 | 3083 | シーズメン | 58,800 | 1.41% | 786 | 807 | 780 | 781 | 19,300 | ▲ | 0.09% |
| 2024-12-24 | 3083 | シーズメン | 54,600 | 1.31% | 750 | 840 | 750 | 815 | 113,700 | ▼ | -0.09% |
| 2024-12-25 | 3083 | シーズメン | 50,000 | 1.20% | 810 | 834 | 810 | 820 | 73,700 | ▼ | -0.11% |
| 2025-01-10 | 3083 | シーズメン | 54,200 | 1.30% | 775 | 780 | 768 | 780 | 17,600 | ▲ | 0.10% |
| 2025-01-21 | 3083 | シーズメン | 58,300 | 1.40% | 726 | 730 | 712 | 719 | 23,100 | ▲ | 0.09% |
| 2025-01-22 | 3083 | シーズメン | 57,700 | 1.38% | 721 | 728 | 708 | 728 | 21,700 | ▼ | -0.02% |
| 2025-02-06 | 3083 | シーズメン | 51,100 | 1.22% | 710 | 725 | 700 | 707 | 28,700 | ▼ | -0.15% |
| 2025-02-06 | 3083 | シーズメン | 51,100 | 1.22% | 710 | 725 | 700 | 707 | 28,700 | ▼ | -0.15% |
| 2025-02-07 | 3083 | シーズメン | 48,800 | 1.17% | 703 | 721 | 703 | 712 | 9,300 | ▼ | -0.05% |
| 2025-02-07 | 3083 | シーズメン | 48,800 | 1.17% | 703 | 721 | 703 | 712 | 9,300 | ▼ | -0.05% |
| 2025-02-20 | 3083 | シーズメン | 45,800 | 1.09% | 667 | 679 | 661 | 666 | 16,100 | ▼ | -0.07% |
| 2025-02-27 | 3083 | シーズメン | 39,600 | 0.94% | 632 | 638 | 599 | 610 | 35,400 | ▼ | -0.15% |
| 2025-02-28 | 3083 | シーズメン | 36,900 | 0.88% | 593 | 607 | 581 | 581 | 28,800 | ▼ | -0.05% |
| 2025-03-03 | 3083 | シーズメン | 32,900 | 0.78% | 571 | 640 | 544 | 636 | 70,900 | ▼ | -0.09% |
| 2025-03-06 | 3083 | シーズメン | 29,200 | 0.69% | 657 | 674 | 639 | 651 | 52,800 | ▼ | -0.09% |
| 2025-03-11 | 3083 | シーズメン | 24,100 | 0.57% | 599 | 615 | 597 | 603 | 13,000 | ▼ | -0.12% |
| 2025-03-13 | 3083 | シーズメン | 33,900 | 0.80% | 570 | 578 | 545 | 558 | 154,400 | ▲ | 0.23% |
| 2025-03-25 | 3083 | シーズメン | 30,200 | 0.72% | 593 | 605 | 585 | 604 | 22,000 | ▼ | -0.08% |
| 2025-03-26 | 3083 | シーズメン | 26,000 | 0.62% | 605 | 633 | 600 | 616 | 56,600 | ▼ | -0.09% |
| 2025-04-01 | 3083 | シーズメン | 24,700 | 0.58% | 605 | 615 | 590 | 590 | 18,400 | ▼ | -0.04% |
| 2025-04-02 | 3083 | シーズメン | 26,000 | 0.62% | 581 | 603 | 572 | 603 | 24,100 | ▲ | 0.04% |
| 2025-04-03 | 3083 | シーズメン | 24,100 | 0.57% | 600 | 631 | 583 | 624 | 45,900 | ▼ | -0.05% |
| 2025-04-04 | 3083 | シーズメン | 25,500 | 0.60% | 626 | 626 | 585 | 604 | 37,200 | ▲ | 0.03% |
| 2025-04-07 | 3083 | シーズメン | 29,400 | 0.70% | 552 | 638 | 527 | 605 | 88,800 | ▲ | 0.09% |
| 2025-04-08 | 3083 | シーズメン | 25,100 | 0.59% | 605 | 640 | 605 | 637 | 47,900 | ▼ | -0.10% |
| 2025-04-10 | 3083 | シーズメン | 25,600 | 0.61% | 623 | 628 | 615 | 620 | 7,400 | ▲ | 0.02% |
| 2025-04-11 | 3083 | シーズメン | 25,100 | 0.59% | 617 | 620 | 610 | 619 | 11,000 | ▼ | -0.02% |
| 2025-04-14 | 3083 | シーズメン | 25,300 | 0.60% | 618 | 627 | 607 | 608 | 20,400 | ▲ | 0.01% |
| 2025-04-15 | 3083 | シーズメン | 29,600 | 0.70% | 610 | 650 | 605 | 622 | 312,900 | ▲ | 0.09% |
| 2025-04-16 | 3083 | シーズメン | 56,800 | 1.35% | 682 | 722 | 680 | 714 | 642,400 | ▲ | 0.65% |
| 2025-04-15 | 3086 | Ｊフロント | 1,454,506 | 0.53% | 1,709 | 1,780 | 1,674 | 1,762 | 5,582,100 | ▲ | 0.33% |
| 2025-04-16 | 3086 | Ｊフロント | 1,737,006 | 0.64% | 1,750 | 1,761 | 1,708 | 1,739 | 6,415,600 | ▲ | 0.10% |
| 2024-07-19 | 3091 | ブロンコＢ | 94,200 | 0.62% | 3,735 | 3,735 | 3,500 | 3,520 | 614,400 | ▲ | 0.33% |
| 2024-07-25 | 3091 | ブロンコＢ | 89,000 | 0.59% | 3,405 | 3,460 | 3,395 | 3,430 | 79,800 | ▼ | -0.03% |
| 2024-08-02 | 3091 | ブロンコＢ | 73,300 | 0.48% | 3,355 | 3,390 | 3,305 | 3,340 | 98,100 | ▼ | -0.10% |
| 2024-03-29 | 3092 | ＺＯＺＯ | 1,756,764 | 0.58% | 3,723 | 3,838 | 3,716 | 3,806 | 20,289,300 | ▲ | 0.38% |
| 2024-04-02 | 3092 | ＺＯＺＯ | 1,449,664 | 0.48% | 3,857 | 3,872 | 3,650 | 3,672 | 2,739,500 | ▼ | -0.09% |
| 2024-09-10 | 3099 | 三越伊勢丹 | 2,065,858 | 0.52% | 2,201 | 2,220 | 2,170 | 2,176 | 4,045,700 | ▲ | 0.22% |
| 2024-09-17 | 3099 | 三越伊勢丹 | 2,724,858 | 0.69% | 2,254 | 2,277 | 2,156 | 2,197 | 5,119,800 | ▲ | 0.16% |
| 2024-09-25 | 3099 | 三越伊勢丹 | 3,087,958 | 0.79% | 2,225 | 2,225 | 2,141 | 2,161 | 4,360,200 | ▲ | 0.10% |
| 2024-09-27 | 3099 | 三越伊勢丹 | 3,291,158 | 0.84% | 2,395 | 2,491 | 2,311 | 2,491 | 10,964,400 | ▲ | 0.04% |
| 2024-09-30 | 3099 | 三越伊勢丹 | 3,549,958 | 0.90% | 2,291 | 2,295 | 2,159 | 2,226 | 13,748,500 | ▲ | 0.06% |
| 2024-10-01 | 3099 | 三越伊勢丹 | 3,380,846 | 0.86% | 2,290 | 2,365 | 2,267 | 2,345 | 7,808,800 | ▼ | -0.04% |
| 2024-10-02 | 3099 | 三越伊勢丹 | 3,656,946 | 0.93% | 2,299 | 2,318 | 2,217 | 2,229 | 9,425,300 | ▲ | 0.07% |
| 2024-10-03 | 3099 | 三越伊勢丹 | 3,326,546 | 0.85% | 2,354 | 2,362 | 2,286 | 2,298 | 6,727,800 | ▼ | -0.08% |
| 2024-10-16 | 3099 | 三越伊勢丹 | 3,569,146 | 0.91% | 2,400 | 2,400 | 2,335 | 2,354 | 10,284,500 | ▲ | 0.06% |
| 2024-10-18 | 3099 | 三越伊勢丹 | 3,454,646 | 0.88% | 2,333 | 2,346 | 2,297 | 2,306 | 2,980,600 | ▼ | -0.03% |
| 2024-10-22 | 3099 | 三越伊勢丹 | 3,805,246 | 0.97% | 2,216 | 2,242 | 2,167 | 2,213 | 4,448,100 | ▲ | 0.08% |
| 2024-11-08 | 3099 | 三越伊勢丹 | 4,096,546 | 1.04% | 2,345 | 2,350 | 2,294 | 2,294 | 2,612,300 | ▲ | 0.07% |
| 2024-11-13 | 3099 | 三越伊勢丹 | 4,365,146 | 1.11% | 2,290 | 2,303 | 2,246 | 2,285 | 4,422,000 | ▲ | 0.07% |
| 2024-11-22 | 3099 | 三越伊勢丹 | 4,279,646 | 1.09% | 2,180 | 2,183 | 2,131 | 2,152 | 4,068,300 | ▼ | -0.02% |
| 2024-11-25 | 3099 | 三越伊勢丹 | 4,315,146 | 1.10% | 2,177 | 2,216 | 2,170 | 2,196 | 4,196,100 | ▲ | 0.01% |
| 2024-12-03 | 3099 | 三越伊勢丹 | 4,131,146 | 1.07% | 2,146 | 2,230 | 2,145 | 2,224 | 3,945,300 | ▼ | -0.03% |
| 2024-12-06 | 3099 | 三越伊勢丹 | 3,366,146 | 0.87% | 2,300 | 2,338 | 2,292 | 2,325 | 3,054,000 | ▼ | -0.20% |
| 2024-12-13 | 3099 | 三越伊勢丹 | 3,051,446 | 0.79% | 2,295 | 2,348 | 2,282 | 2,341 | 2,810,500 | ▼ | -0.07% |
| 2024-12-18 | 3099 | 三越伊勢丹 | 2,202,766 | 0.57% | 2,395 | 2,408 | 2,315 | 2,336 | 4,229,200 | ▼ | -0.22% |
| 2025-01-16 | 3099 | 三越伊勢丹 | 1,740,446 | 0.45% | 2,446 | 2,515 | 2,403 | 2,403 | 3,895,600 | ▼ | -0.11% |
| 2025-04-08 | 3099 | 三越伊勢丹 | 2,195,746 | 0.57% | 1,803 | 1,893 | 1,799 | 1,848 | 5,071,200 | ▲ | 0.07% |
| 2025-04-09 | 3099 | 三越伊勢丹 | 1,703,146 | 0.44% | 1,790 | 1,798 | 1,712 | 1,747 | 5,147,100 | ▼ | -0.12% |
| 2025-04-14 | 3099 | 三越伊勢丹 | 2,015,212 | 0.52% | 1,801 | 1,839 | 1,788 | 1,789 | 3,280,200 | ▲ | 0.19% |
| 2025-04-15 | 3099 | 三越伊勢丹 | 2,499,412 | 0.65% | 1,798 | 1,800 | 1,747 | 1,755 | 4,512,300 | ▲ | 0.13% |
| 2024-03-08 | 3103 | ユニチカ | 342,606 | 0.59% | 162 | 175 | 162 | 175 | 1,381,100 | ▼ | -0.19% |
| 2024-03-11 | 3103 | ユニチカ | 350,606 | 0.60% | 171 | 173 | 167 | 169 | 763,500 | ▲ | 0.01% |
| 2024-03-13 | 3103 | ユニチカ | 317,606 | 0.54% | 172 | 179 | 171 | 172 | 860,200 | ▼ | -0.05% |
| 2024-03-21 | 3103 | ユニチカ | 285,006 | 0.49% | 173 | 175 | 171 | 172 | 464,700 | ▼ | -0.05% |
| 2024-03-22 | 3103 | ユニチカ | 291,006 | 0.50% | 173 | 173 | 169 | 172 | 339,600 | ▲ | 0.01% |
| 2024-03-25 | 3103 | ユニチカ | 282,606 | 0.48% | 172 | 172 | 167 | 168 | 661,000 | ▼ | -0.02% |
| 2024-03-27 | 3103 | ユニチカ | 290,206 | 0.50% | 168 | 170 | 166 | 170 | 355,200 | ▲ | 0.02% |
| 2024-03-28 | 3103 | ユニチカ | 277,506 | 0.48% | 170 | 170 | 166 | 166 | 326,100 | ▼ | -0.02% |
| 2024-04-04 | 3103 | ユニチカ | 363,806 | 0.62% | 170 | 218 | 166 | 218 | 22,259,700 | ▲ | 0.14% |
| 2024-04-05 | 3103 | ユニチカ | 729,406 | 1.26% | 224 | 254 | 197 | 228 | 37,654,100 | ▲ | 0.64% |
| 2024-04-08 | 3103 | ユニチカ | 783,306 | 1.35% | 216 | 221 | 205 | 208 | 10,967,100 | ▲ | 0.09% |
| 2024-04-09 | 3103 | ユニチカ | 519,006 | 0.89% | 215 | 218 | 205 | 213 | 5,218,300 | ▼ | -0.46% |
| 2024-04-16 | 3103 | ユニチカ | 458,006 | 0.79% | 207 | 211 | 204 | 205 | 1,272,000 | ▼ | -0.09% |
| 2024-04-17 | 3103 | ユニチカ | 466,406 | 0.80% | 205 | 209 | 201 | 201 | 1,036,900 | ▲ | 0.01% |
| 2024-04-18 | 3103 | ユニチカ | 457,206 | 0.79% | 201 | 207 | 201 | 204 | 873,400 | ▼ | -0.01% |
| 2024-04-25 | 3103 | ユニチカ | 515,606 | 0.89% | 210 | 212 | 209 | 209 | 838,200 | ▲ | 0.09% |
| 2024-04-26 | 3103 | ユニチカ | 525,506 | 0.90% | 207 | 209 | 202 | 204 | 1,346,600 | ▲ | 0.01% |
| 2024-04-30 | 3103 | ユニチカ | 512,206 | 0.88% | 202 | 213 | 201 | 208 | 1,192,300 | ▼ | -0.02% |
| 2024-05-07 | 3103 | ユニチカ | 525,706 | 0.91% | 211 | 212 | 207 | 210 | 680,200 | ▲ | 0.03% |
| 2024-05-08 | 3103 | ユニチカ | 518,606 | 0.89% | 209 | 215 | 208 | 214 | 889,300 | ▼ | -0.02% |
| 2024-05-09 | 3103 | ユニチカ | 530,306 | 0.91% | 212 | 214 | 207 | 210 | 655,500 | ▲ | 0.02% |
| 2024-05-10 | 3103 | ユニチカ | 500,506 | 0.86% | 212 | 215 | 211 | 212 | 707,300 | ▼ | -0.05% |
| 2024-05-13 | 3103 | ユニチカ | 624,806 | 1.08% | 212 | 215 | 210 | 213 | 995,800 | ▲ | 0.22% |
| 2024-05-14 | 3103 | ユニチカ | 444,006 | 0.76% | 213 | 227 | 212 | 219 | 2,504,600 | ▼ | -0.32% |
| 2024-05-15 | 3103 | ユニチカ | 294,906 | 0.51% | 215 | 234 | 213 | 231 | 2,635,100 | ▼ | -0.25% |
| 2024-05-16 | 3103 | ユニチカ | 287,506 | 0.49% | 230 | 235 | 221 | 224 | 1,404,300 | ▼ | -0.02% |
| 2024-05-21 | 3103 | ユニチカ | 308,706 | 0.53% | 250 | 262 | 246 | 257 | 3,386,000 | ▲ | 0.13% |
| 2024-05-22 | 3103 | ユニチカ | 268,906 | 0.46% | 257 | 261 | 242 | 245 | 2,982,300 | ▼ | -0.07% |
| 2024-05-29 | 3103 | ユニチカ | 320,506 | 0.55% | 232 | 237 | 225 | 226 | 782,600 | ▲ | 0.09% |
| 2024-05-31 | 3103 | ユニチカ | 280,606 | 0.48% | 233 | 243 | 231 | 243 | 1,034,700 | ▼ | -0.07% |
| 2024-06-03 | 3103 | ユニチカ | 304,306 | 0.52% | 244 | 247 | 236 | 238 | 1,053,100 | ▲ | 0.04% |
| 2024-06-03 | 3103 | ユニチカ | 304,288 | 0.52% | 244 | 247 | 236 | 238 | 1,053,100 | ▲ | 0.04% |
| 2024-06-05 | 3103 | ユニチカ | 287,906 | 0.49% | 238 | 241 | 235 | 237 | 666,900 | ▼ | -0.03% |
| 2024-06-05 | 3103 | ユニチカ | 287,888 | 0.49% | 238 | 241 | 235 | 237 | 666,900 | ▼ | -0.03% |
| 2024-06-28 | 3103 | ユニチカ | 338,606 | 0.58% | 327 | 340 | 321 | 322 | 3,428,000 | ▲ | 0.23% |
| 2024-07-03 | 3103 | ユニチカ | 353,206 | 0.61% | 296 | 299 | 289 | 290 | 2,125,900 | ▲ | 0.03% |
| 2024-07-04 | 3103 | ユニチカ | 521,906 | 0.90% | 294 | 300 | 273 | 280 | 4,091,500 | ▲ | 0.29% |
| 2024-07-04 | 3103 | ユニチカ | 521,906 | 0.90% | 294 | 300 | 273 | 280 | 4,091,500 | ▲ | 0.29% |
| 2024-07-09 | 3103 | ユニチカ | 483,706 | 0.83% | 274 | 293 | 272 | 287 | 4,752,400 | ▼ | -0.07% |
| 2024-07-10 | 3103 | ユニチカ | 549,406 | 0.95% | 287 | 292 | 273 | 278 | 3,548,200 | ▲ | 0.12% |
| 2024-07-11 | 3103 | ユニチカ | 478,006 | 0.82% | 277 | 301 | 274 | 299 | 3,684,700 | ▼ | -0.13% |
| 2024-07-12 | 3103 | ユニチカ | 381,606 | 0.66% | 297 | 313 | 290 | 301 | 4,847,800 | ▼ | -0.15% |
| 2024-07-16 | 3103 | ユニチカ | 569,406 | 0.98% | 301 | 307 | 289 | 302 | 2,947,300 | ▲ | 0.31% |
| 2024-07-17 | 3103 | ユニチカ | 725,006 | 1.25% | 302 | 316 | 299 | 304 | 2,980,900 | ▲ | 0.27% |
| 2024-07-18 | 3103 | ユニチカ | 798,606 | 1.38% | 302 | 307 | 294 | 294 | 2,468,000 | ▲ | 0.12% |
| 2024-07-19 | 3103 | ユニチカ | 707,806 | 1.22% | 292 | 296 | 288 | 290 | 1,541,100 | ▼ | -0.15% |
| 2024-07-22 | 3103 | ユニチカ | 678,106 | 1.17% | 288 | 295 | 283 | 293 | 1,385,300 | ▼ | -0.05% |
| 2024-07-23 | 3103 | ユニチカ | 563,606 | 0.97% | 294 | 311 | 294 | 308 | 2,835,700 | ▼ | -0.19% |
| 2024-07-24 | 3103 | ユニチカ | 513,206 | 0.88% | 307 | 307 | 291 | 292 | 2,463,400 | ▼ | -0.08% |
| 2024-07-29 | 3103 | ユニチカ | 420,206 | 0.72% | 292 | 301 | 291 | 300 | 1,846,100 | ▼ | -0.16% |
| 2024-07-30 | 3103 | ユニチカ | 402,106 | 0.69% | 298 | 304 | 292 | 294 | 1,877,200 | ▼ | -0.03% |
| 2024-07-31 | 3103 | ユニチカ | 549,806 | 0.95% | 290 | 291 | 279 | 291 | 2,489,100 | ▲ | 0.26% |
| 2024-08-02 | 3103 | ユニチカ | 516,106 | 0.89% | 261 | 275 | 260 | 266 | 2,016,700 | ▼ | -0.05% |
| 2024-08-05 | 3103 | ユニチカ | 411,706 | 0.71% | 240 | 255 | 220 | 231 | 4,045,800 | ▼ | -0.18% |
| 2024-08-06 | 3103 | ユニチカ | 261,006 | 0.45% | 247 | 311 | 246 | 311 | 8,725,400 | ▼ | -0.25% |
| 2024-09-09 | 3103 | ユニチカ | 362,206 | 0.62% | 296 | 302 | 290 | 296 | 1,859,400 | ▲ | 0.13% |
| 2024-09-10 | 3103 | ユニチカ | 417,106 | 0.72% | 296 | 296 | 287 | 290 | 1,676,000 | ▲ | 0.09% |
| 2024-09-12 | 3103 | ユニチカ | 484,406 | 0.83% | 291 | 294 | 285 | 285 | 954,400 | ▲ | 0.10% |
| 2024-09-13 | 3103 | ユニチカ | 453,106 | 0.78% | 284 | 292 | 281 | 288 | 916,100 | ▼ | -0.04% |
| 2024-09-20 | 3103 | ユニチカ | 305,806 | 0.52% | 300 | 315 | 300 | 315 | 1,868,200 | ▼ | -0.26% |
| 2024-09-24 | 3103 | ユニチカ | 257,106 | 0.44% | 316 | 322 | 311 | 318 | 1,398,000 | ▼ | -0.08% |
| 2024-09-25 | 3103 | ユニチカ | 292,006 | 0.50% | 316 | 317 | 306 | 308 | 1,095,000 | ▲ | 0.06% |
| 2024-09-27 | 3103 | ユニチカ | 94,106 | 0.16% | 315 | 326 | 313 | 324 | 1,665,700 | ▼ | -0.34% |
| 2024-10-21 | 3103 | ユニチカ | 308,206 | 0.53% | 301 | 304 | 292 | 292 | 1,811,800 | ▲ | 0.17% |
| 2024-10-30 | 3103 | ユニチカ | 350,706 | 0.60% | 291 | 295 | 287 | 291 | 1,099,700 | ▲ | 0.06% |
| 2024-10-31 | 3103 | ユニチカ | 311,106 | 0.53% | 291 | 297 | 290 | 294 | 904,500 | ▼ | -0.06% |
| 2024-11-01 | 3103 | ユニチカ | 420,206 | 0.72% | 291 | 294 | 287 | 289 | 921,200 | ▲ | 0.18% |
| 2024-11-06 | 3103 | ユニチカ | 384,006 | 0.66% | 286 | 291 | 283 | 289 | 894,800 | ▼ | -0.05% |
| 2024-11-07 | 3103 | ユニチカ | 306,606 | 0.53% | 291 | 296 | 286 | 295 | 1,154,200 | ▼ | -0.13% |
| 2024-11-08 | 3103 | ユニチカ | 273,906 | 0.47% | 296 | 302 | 235 | 244 | 7,073,200 | ▼ | -0.06% |
| 2024-11-11 | 3103 | ユニチカ | 342,606 | 0.59% | 246 | 253 | 241 | 251 | 1,691,800 | ▲ | 0.12% |
| 2024-11-14 | 3103 | ユニチカ | 364,406 | 0.63% | 245 | 247 | 239 | 240 | 972,800 | ▲ | 0.04% |
| 2024-11-18 | 3103 | ユニチカ | 404,906 | 0.70% | 249 | 250 | 243 | 245 | 810,400 | ▲ | 0.06% |
| 2024-11-20 | 3103 | ユニチカ | 355,006 | 0.61% | 241 | 248 | 240 | 242 | 1,404,000 | ▼ | -0.08% |
| 2024-11-21 | 3103 | ユニチカ | 417,406 | 0.72% | 240 | 242 | 235 | 236 | 1,366,400 | ▲ | 0.10% |
| 2024-11-25 | 3103 | ユニチカ | 374,706 | 0.64% | 240 | 246 | 240 | 246 | 1,481,500 | ▼ | -0.07% |
| 2024-11-27 | 3103 | ユニチカ | 405,506 | 0.70% | 242 | 242 | 234 | 236 | 1,257,100 | ▲ | 0.05% |
| 2024-11-28 | 3103 | ユニチカ | 384,406 | 0.66% | 240 | 258 | 237 | 243 | 6,741,800 | ▼ | -0.03% |
| 2024-11-29 | 3103 | ユニチカ | 309,906 | 0.53% | 221 | 222 | 188 | 194 | 11,577,300 | ▼ | -0.13% |
| 2024-12-02 | 3103 | ユニチカ | 143,206 | 0.24% | 189 | 195 | 186 | 194 | 3,306,100 | ▼ | -0.29% |
| 2024-12-16 | 3121 | マーチャント | 189,600 | 0.64% | 303 | 307 | 277 | 289 | 562,100 | ▲ | 0.18% |
| 2024-12-18 | 3121 | マーチャント | 218,600 | 0.74% | 291 | 295 | 283 | 294 | 146,200 | ▲ | 0.09% |
| 2024-12-20 | 3121 | マーチャント | 246,400 | 0.83% | 297 | 300 | 292 | 298 | 115,300 | ▲ | 0.08% |
| 2024-12-23 | 3121 | マーチャント | 279,400 | 0.94% | 300 | 301 | 290 | 299 | 235,300 | ▲ | 0.10% |
| 2024-12-25 | 3121 | マーチャント | 303,600 | 1.02% | 288 | 288 | 281 | 286 | 118,100 | ▲ | 0.08% |
| 2025-01-20 | 3121 | マーチャント | 289,700 | 0.98% | 275 | 287 | 272 | 284 | 155,000 | ▼ | -0.04% |
| 2025-01-24 | 3121 | マーチャント | 263,400 | 0.89% | 290 | 296 | 290 | 294 | 96,000 | ▼ | -0.08% |
| 2025-01-28 | 3121 | マーチャント | 229,600 | 0.77% | 310 | 310 | 303 | 309 | 143,600 | ▼ | -0.12% |
| 2025-02-06 | 3121 | マーチャント | 199,500 | 0.67% | 299 | 313 | 299 | 312 | 190,000 | ▼ | -0.09% |
| 2025-02-06 | 3121 | マーチャント | 199,500 | 0.67% | 299 | 313 | 299 | 312 | 190,000 | ▼ | -0.09% |
| 2025-02-10 | 3121 | マーチャント | 169,500 | 0.57% | 318 | 330 | 316 | 330 | 184,100 | ▼ | -0.10% |
| 2025-02-10 | 3121 | マーチャント | 169,500 | 0.57% | 318 | 330 | 316 | 330 | 184,100 | ▼ | -0.10% |
| 2025-02-21 | 3121 | マーチャント | 182,200 | 0.61% | 310 | 310 | 304 | 309 | 56,700 | ▲ | 0.04% |
| 2025-03-04 | 3121 | マーチャント | 172,800 | 0.58% | 307 | 311 | 304 | 308 | 85,500 | ▼ | -0.03% |
| 2025-03-05 | 3121 | マーチャント | 196,000 | 0.66% | 308 | 309 | 302 | 309 | 75,900 | ▲ | 0.08% |
| 2025-03-07 | 3121 | マーチャント | 172,500 | 0.58% | 303 | 308 | 303 | 304 | 46,600 | ▼ | -0.08% |
| 2025-03-19 | 3121 | マーチャント | 140,800 | 0.47% | 307 | 310 | 304 | 306 | 64,600 | ▼ | -0.10% |
| 2024-12-06 | 3133 | 海帆 | 283,300 | 0.54% | 825 | 878 | 805 | 827 | 2,028,700 | ▲ | 0.09% |
| 2024-12-18 | 3133 | 海帆 | 248,700 | 0.47% | 990 | 991 | 882 | 922 | 2,128,500 | ▼ | -0.07% |
| 2025-02-13 | 3137 | ファンデリー | 34,100 | 0.52% | 435 | 514 | 435 | 444 | 1,245,600 | ▲ | 0.14% |
| 2025-02-14 | 3137 | ファンデリー | 28,700 | 0.44% | 444 | 495 | 407 | 441 | 423,700 | ▼ | -0.08% |
| 2024-03-01 | 3150 | グリムス | 113,700 | 0.47% | 2,051 | 2,160 | 2,051 | 2,115 | 106,800 | ▼ | -0.12% |
| 2024-06-19 | 3180 | Ｂガレージ | 67,080 | 0.52% | 1,585 | 1,595 | 1,575 | 1,575 | 137,200 | ▲ | 0.12% |
| 2024-06-20 | 3180 | Ｂガレージ | 78,880 | 0.61% | 1,571 | 1,595 | 1,554 | 1,578 | 105,000 | ▲ | 0.08% |
| 2024-06-27 | 3180 | Ｂガレージ | 95,080 | 0.74% | 1,618 | 1,655 | 1,608 | 1,647 | 205,300 | ▲ | 0.13% |
| 2024-06-28 | 3180 | Ｂガレージ | 107,180 | 0.84% | 1,635 | 1,647 | 1,622 | 1,638 | 98,500 | ▲ | 0.09% |
| 2024-07-03 | 3180 | Ｂガレージ | 152,180 | 1.19% | 1,600 | 1,614 | 1,557 | 1,583 | 294,400 | ▲ | 0.35% |
| 2024-07-04 | 3180 | Ｂガレージ | 155,680 | 1.22% | 1,575 | 1,575 | 1,533 | 1,548 | 233,000 | ▲ | 0.03% |
| 2024-07-04 | 3180 | Ｂガレージ | 155,680 | 1.22% | 1,575 | 1,575 | 1,533 | 1,548 | 233,000 | ▲ | 0.03% |
| 2024-07-05 | 3180 | Ｂガレージ | 165,980 | 1.30% | 1,554 | 1,569 | 1,548 | 1,558 | 135,300 | ▲ | 0.08% |
| 2024-07-11 | 3180 | Ｂガレージ | 156,080 | 1.22% | 1,545 | 1,559 | 1,531 | 1,540 | 155,000 | ▼ | -0.08% |
| 2024-07-17 | 3180 | Ｂガレージ | 145,380 | 1.14% | 1,517 | 1,535 | 1,510 | 1,521 | 99,000 | ▼ | -0.08% |
| 2024-07-22 | 3180 | Ｂガレージ | 172,480 | 1.35% | 1,509 | 1,529 | 1,489 | 1,495 | 157,800 | ▲ | 0.21% |
| 2024-07-26 | 3180 | Ｂガレージ | 155,080 | 1.21% | 1,491 | 1,508 | 1,491 | 1,498 | 87,200 | ▼ | -0.14% |
| 2024-07-29 | 3180 | Ｂガレージ | 143,380 | 1.12% | 1,525 | 1,529 | 1,498 | 1,527 | 94,900 | ▼ | -0.08% |
| 2024-08-01 | 3180 | Ｂガレージ | 166,180 | 1.30% | 1,500 | 1,500 | 1,474 | 1,475 | 107,000 | ▲ | 0.17% |
| 2024-08-05 | 3180 | Ｂガレージ | 147,080 | 1.15% | 1,306 | 1,338 | 1,176 | 1,190 | 306,300 | ▼ | -0.15% |
| 2024-08-06 | 3180 | Ｂガレージ | 135,580 | 1.06% | 1,280 | 1,400 | 1,280 | 1,363 | 166,200 | ▼ | -0.08% |
| 2024-08-13 | 3180 | Ｂガレージ | 123,980 | 0.97% | 1,337 | 1,376 | 1,337 | 1,371 | 38,700 | ▼ | -0.09% |
| 2024-08-15 | 3180 | Ｂガレージ | 111,480 | 0.87% | 1,393 | 1,437 | 1,393 | 1,424 | 77,400 | ▼ | -0.09% |
| 2024-08-30 | 3180 | Ｂガレージ | 88,380 | 0.69% | 1,541 | 1,566 | 1,531 | 1,561 | 48,700 | ▼ | -0.06% |
| 2024-09-02 | 3180 | Ｂガレージ | 90,680 | 0.71% | 1,562 | 1,574 | 1,505 | 1,527 | 95,800 | ▲ | 0.02% |
| 2024-09-03 | 3180 | Ｂガレージ | 88,980 | 0.69% | 1,527 | 1,567 | 1,527 | 1,546 | 65,300 | ▼ | -0.02% |
| 2024-09-04 | 3180 | Ｂガレージ | 96,980 | 0.76% | 1,506 | 1,513 | 1,485 | 1,485 | 83,600 | ▲ | 0.07% |
| 2024-09-09 | 3180 | Ｂガレージ | 110,280 | 0.86% | 1,440 | 1,466 | 1,413 | 1,447 | 142,000 | ▲ | 0.09% |
| 2024-09-11 | 3180 | Ｂガレージ | 122,980 | 0.96% | 1,532 | 1,598 | 1,527 | 1,573 | 194,500 | ▲ | 0.09% |
| 2024-09-12 | 3180 | Ｂガレージ | 98,680 | 0.77% | 1,598 | 1,632 | 1,596 | 1,626 | 144,000 | ▼ | -0.18% |
| 2024-09-19 | 3180 | Ｂガレージ | 86,980 | 0.68% | 1,625 | 1,647 | 1,617 | 1,639 | 67,000 | ▼ | -0.08% |
| 2024-09-27 | 3180 | Ｂガレージ | 73,980 | 0.58% | 1,645 | 1,673 | 1,645 | 1,652 | 80,000 | ▼ | -0.10% |
| 2024-10-04 | 3180 | Ｂガレージ | 63,380 | 0.49% | 1,567 | 1,622 | 1,567 | 1,619 | 38,300 | ▼ | -0.08% |
| 2024-10-07 | 3180 | Ｂガレージ | 65,580 | 0.51% | 1,620 | 1,620 | 1,590 | 1,594 | 34,700 | ▲ | 0.02% |
| 2024-11-01 | 3180 | Ｂガレージ | 63,380 | 0.49% | 1,437 | 1,454 | 1,422 | 1,425 | 44,100 | ▼ | -0.02% |
| 2024-11-15 | 3180 | Ｂガレージ | 63,780 | 0.50% | 1,452 | 1,474 | 1,441 | 1,474 | 31,700 | ▲ | 0.01% |
| 2024-11-25 | 3180 | Ｂガレージ | 59,380 | 0.46% | 1,450 | 1,451 | 1,416 | 1,419 | 77,100 | ▼ | -0.03% |
| 2024-12-27 | 3182 | オイシックス | 205,596 | 0.54% | 1,234 | 1,250 | 1,221 | 1,250 | 764,200 | ▲ | 0.12% |
| 2025-01-06 | 3182 | オイシックス | 232,596 | 0.61% | 1,283 | 1,296 | 1,271 | 1,285 | 575,700 | ▲ | 0.06% |
| 2025-01-16 | 3182 | オイシックス | 226,996 | 0.59% | 1,381 | 1,403 | 1,366 | 1,386 | 267,800 | ▼ | -0.02% |
| 2025-01-24 | 3182 | オイシックス | 187,696 | 0.49% | 1,377 | 1,418 | 1,374 | 1,410 | 121,400 | ▼ | -0.09% |
| 2025-01-27 | 3182 | オイシックス | 190,496 | 0.50% | 1,416 | 1,482 | 1,416 | 1,474 | 263,500 | ▲ | 0.01% |
| 2025-01-29 | 3182 | オイシックス | 187,196 | 0.49% | 1,474 | 1,492 | 1,434 | 1,492 | 186,800 | ▼ | -0.01% |
| 2025-02-12 | 3182 | オイシックス | 190,396 | 0.50% | 1,410 | 1,429 | 1,391 | 1,413 | 236,700 | ▲ | 0.01% |
| 2025-02-12 | 3182 | オイシックス | 190,396 | 0.50% | 1,410 | 1,429 | 1,391 | 1,413 | 236,700 | ▲ | 0.01% |
| 2025-02-19 | 3182 | オイシックス | 246,096 | 0.64% | 1,331 | 1,372 | 1,323 | 1,350 | 225,200 | ▲ | 0.14% |
| 2025-02-27 | 3182 | オイシックス | 284,296 | 0.74% | 1,285 | 1,291 | 1,247 | 1,270 | 240,700 | ▲ | 0.09% |
| 2025-02-28 | 3182 | オイシックス | 307,096 | 0.80% | 1,285 | 1,300 | 1,236 | 1,265 | 317,200 | ▲ | 0.06% |
| 2025-03-04 | 3182 | オイシックス | 346,896 | 0.91% | 1,245 | 1,257 | 1,233 | 1,256 | 266,600 | ▲ | 0.10% |
| 2025-03-13 | 3182 | オイシックス | 385,696 | 1.01% | 1,292 | 1,296 | 1,253 | 1,262 | 132,800 | ▲ | 0.09% |
| 2025-03-24 | 3182 | オイシックス | 377,796 | 0.99% | 1,341 | 1,365 | 1,330 | 1,351 | 176,000 | ▼ | -0.02% |
| 2025-04-03 | 3182 | オイシックス | 342,096 | 0.89% | 1,150 | 1,181 | 1,135 | 1,181 | 314,400 | ▼ | -0.09% |
| 2025-04-11 | 3182 | オイシックス | 270,296 | 0.71% | 1,233 | 1,302 | 1,217 | 1,299 | 531,200 | ▼ | -0.18% |
| 2025-04-14 | 3182 | オイシックス | 250,196 | 0.65% | 1,300 | 1,413 | 1,300 | 1,376 | 542,100 | ▼ | -0.05% |
| 2024-12-03 | 3185 | 夢展望 | 117,700 | 0.64% | 135 | 137 | 128 | 130 | 2,328,000 | ▲ | 0.18% |
| 2024-12-04 | 3185 | 夢展望 | 168,000 | 0.91% | 129 | 154 | 128 | 150 | 7,173,100 | ▲ | 0.27% |
| 2024-12-05 | 3185 | 夢展望 | 121,200 | 0.66% | 148 | 156 | 145 | 155 | 3,625,000 | ▼ | -0.25% |
| 2024-12-06 | 3185 | 夢展望 | 139,000 | 0.75% | 163 | 167 | 133 | 133 | 7,442,200 | ▲ | 0.08% |
| 2024-12-13 | 3185 | 夢展望 | 148,800 | 0.81% | 128 | 134 | 124 | 124 | 1,184,700 | ▲ | 0.06% |
| 2024-12-16 | 3185 | 夢展望 | 166,300 | 0.90% | 125 | 129 | 122 | 128 | 634,000 | ▲ | 0.08% |
| 2024-12-18 | 3185 | 夢展望 | 214,000 | 1.16% | 156 | 176 | 152 | 176 | 5,944,800 | ▲ | 0.25% |
| 2024-12-19 | 3185 | 夢展望 | 316,900 | 1.72% | 181 | 214 | 164 | 170 | 16,676,300 | ▲ | 0.56% |
| 2024-12-20 | 3185 | 夢展望 | 154,800 | 0.84% | 167 | 216 | 167 | 194 | 18,802,900 | ▼ | -0.88% |
| 2024-12-23 | 3185 | 夢展望 | 249,200 | 1.35% | 192 | 214 | 171 | 182 | 8,616,300 | ▲ | 0.51% |
| 2024-12-24 | 3185 | 夢展望 | 159,700 | 0.87% | 187 | 232 | 183 | 232 | 25,955,900 | ▼ | -0.48% |
| 2024-12-25 | 3185 | 夢展望 | 216,700 | 1.18% | 247 | 267 | 203 | 220 | 31,658,700 | ▲ | 0.30% |
| 2024-12-27 | 3185 | 夢展望 | 178,700 | 0.97% | 185 | 198 | 179 | 180 | 6,038,000 | ▼ | -0.20% |
| 2025-01-09 | 3185 | 夢展望 | 149,300 | 0.81% | 177 | 178 | 167 | 172 | 1,124,300 | ▼ | -0.15% |
| 2025-01-14 | 3185 | 夢展望 | 176,800 | 0.96% | 174 | 185 | 168 | 179 | 1,255,100 | ▲ | 0.14% |
| 2025-01-16 | 3185 | 夢展望 | 229,200 | 1.24% | 188 | 190 | 171 | 174 | 1,398,700 | ▲ | 0.28% |
| 2025-01-20 | 3185 | 夢展望 | 208,500 | 1.13% | 168 | 172 | 161 | 161 | 667,100 | ▼ | -0.11% |
| 2025-01-31 | 3185 | 夢展望 | 185,600 | 1.01% | 183 | 206 | 182 | 199 | 7,469,200 | ▼ | -0.11% |
| 2025-01-31 | 3185 | 夢展望 | 185,600 | 1.01% | 183 | 206 | 182 | 199 | 7,469,200 | ▼ | -0.11% |
| 2025-02-03 | 3185 | 夢展望 | 178,600 | 0.97% | 190 | 210 | 189 | 201 | 2,702,700 | ▼ | -0.04% |
| 2025-02-03 | 3185 | 夢展望 | 178,600 | 0.97% | 190 | 210 | 189 | 201 | 2,702,700 | ▼ | -0.04% |
| 2025-02-05 | 3185 | 夢展望 | 147,200 | 0.80% | 197 | 217 | 196 | 207 | 2,968,000 | ▼ | -0.16% |
| 2025-02-05 | 3185 | 夢展望 | 147,200 | 0.80% | 197 | 217 | 196 | 207 | 2,968,000 | ▼ | -0.16% |
| 2025-02-13 | 3185 | 夢展望 | 197,100 | 1.07% | 197 | 198 | 190 | 193 | 658,700 | ▲ | 0.27% |
| 2025-02-17 | 3185 | 夢展望 | 173,600 | 0.94% | 138 | 146 | 134 | 139 | 4,011,900 | ▼ | -0.13% |
| 2025-02-18 | 3185 | 夢展望 | 118,600 | 0.64% | 145 | 149 | 142 | 144 | 844,300 | ▼ | -0.29% |
| 2025-02-19 | 3185 | 夢展望 | 105,900 | 0.57% | 145 | 145 | 139 | 142 | 418,200 | ▼ | -0.07% |
| 2025-02-20 | 3185 | 夢展望 | 122,400 | 0.66% | 141 | 143 | 139 | 140 | 276,000 | ▲ | 0.09% |
| 2025-02-27 | 3185 | 夢展望 | 151,700 | 0.82% | 145 | 156 | 141 | 144 | 2,588,300 | ▲ | 0.15% |
| 2025-03-05 | 3185 | 夢展望 | 128,200 | 0.69% | 150 | 153 | 141 | 143 | 1,388,300 | ▼ | -0.13% |
| 2025-03-10 | 3185 | 夢展望 | 60,200 | 0.32% | 142 | 153 | 142 | 152 | 576,900 | ▼ | -0.36% |
| 2025-04-01 | 3185 | 夢展望 | 93,200 | 0.50% | 131 | 136 | 129 | 131 | 484,900 | ▲ | 0.10% |
| 2025-04-02 | 3185 | 夢展望 | 111,200 | 0.60% | 131 | 132 | 129 | 129 | 152,800 | ▲ | 0.09% |
| 2025-04-03 | 3185 | 夢展望 | 108,500 | 0.59% | 125 | 129 | 122 | 125 | 346,400 | ▼ | -0.01% |
| 2025-04-04 | 3185 | 夢展望 | 88,700 | 0.48% | 124 | 124 | 112 | 118 | 459,500 | ▼ | -0.10% |
| 2024-11-13 | 3186 | ネクステージ | 431,777 | 0.53% | 1,577 | 1,577 | 1,499 | 1,499 | 642,200 | ▲ | 0.13% |
| 2024-11-15 | 3186 | ネクステージ | 491,577 | 0.60% | 1,492 | 1,514 | 1,490 | 1,498 | 530,100 | ▲ | 0.06% |
| 2024-11-19 | 3186 | ネクステージ | 472,777 | 0.58% | 1,496 | 1,520 | 1,490 | 1,497 | 248,400 | ▼ | -0.02% |
| 2024-11-26 | 3186 | ネクステージ | 491,177 | 0.60% | 1,479 | 1,482 | 1,441 | 1,454 | 480,700 | ▲ | 0.02% |
| 2024-12-05 | 3186 | ネクステージ | 468,177 | 0.57% | 1,330 | 1,400 | 1,312 | 1,400 | 1,313,500 | ▼ | -0.03% |
| 2024-12-09 | 3186 | ネクステージ | 394,777 | 0.48% | 1,385 | 1,400 | 1,365 | 1,375 | 632,600 | ▼ | -0.08% |
| 2024-03-12 | 3192 | 白鳩 | 33,200 | 0.49% | 314 | 316 | 312 | 313 | 4,500 | ▼ | -0.08% |
| 2024-10-08 | 3192 | 白鳩 | 35,800 | 0.53% | 330 | 349 | 306 | 310 | 608,700 | ▲ | 0.26% |
| 2024-11-29 | 3192 | 白鳩 | 32,700 | 0.49% | 275 | 281 | 275 | 280 | 6,400 | ▼ | -0.04% |
| 2024-12-04 | 3192 | 白鳩 | 33,500 | 0.50% | 277 | 277 | 276 | 277 | 6,300 | ▲ | 0.01% |
| 2024-12-09 | 3192 | 白鳩 | 32,400 | 0.48% | 274 | 280 | 274 | 276 | 10,600 | ▼ | -0.02% |
| 2024-07-08 | 3205 | ダイドー | 884,600 | 2.88% | 1,275 | 1,329 | 1,202 | 1,208 | 22,886,000 | ▲ | 2.50% |
| 2024-07-09 | 3205 | ダイドー | 1,151,400 | 3.75% | 1,187 | 1,197 | 1,088 | 1,095 | 12,965,500 | ▲ | 0.87% |
| 2024-07-10 | 3205 | ダイドー | 1,319,500 | 4.29% | 1,095 | 1,150 | 1,066 | 1,127 | 7,276,500 | ▲ | 0.54% |
| 2024-07-11 | 3205 | ダイドー | 1,288,100 | 4.19% | 1,058 | 1,075 | 1,020 | 1,023 | 7,361,000 | ▼ | -0.09% |
| 2024-07-12 | 3205 | ダイドー | 1,056,300 | 3.44% | 1,035 | 1,094 | 1,025 | 1,078 | 3,291,700 | ▼ | -0.75% |
| 2024-07-16 | 3205 | ダイドー | 1,238,600 | 4.03% | 1,018 | 1,047 | 997 | 998 | 5,233,000 | ▲ | 0.59% |
| 2024-07-17 | 3205 | ダイドー | 1,467,700 | 4.78% | 980 | 989 | 905 | 968 | 7,406,400 | ▲ | 0.75% |
| 2024-07-18 | 3205 | ダイドー | 1,487,400 | 4.84% | 938 | 957 | 921 | 930 | 2,458,500 | ▲ | 0.05% |
| 2024-07-22 | 3205 | ダイドー | 1,459,700 | 4.75% | 948 | 951 | 880 | 883 | 2,851,200 | ▼ | -0.08% |
| 2024-07-23 | 3205 | ダイドー | 1,305,600 | 4.25% | 898 | 899 | 837 | 845 | 3,287,100 | ▼ | -0.50% |
| 2024-07-24 | 3205 | ダイドー | 1,373,600 | 4.47% | 848 | 873 | 815 | 864 | 2,402,800 | ▲ | 0.21% |
| 2024-07-25 | 3205 | ダイドー | 1,394,700 | 4.54% | 842 | 887 | 831 | 839 | 2,014,500 | ▲ | 0.07% |
| 2024-07-26 | 3205 | ダイドー | 1,376,600 | 4.48% | 846 | 892 | 843 | 876 | 1,354,900 | ▼ | -0.05% |
| 2024-07-29 | 3205 | ダイドー | 1,350,100 | 4.39% | 875 | 903 | 859 | 896 | 1,240,400 | ▼ | -0.09% |
| 2024-07-30 | 3205 | ダイドー | 1,319,300 | 4.29% | 890 | 910 | 853 | 864 | 1,215,100 | ▼ | -0.09% |
| 2024-07-31 | 3205 | ダイドー | 1,266,600 | 4.12% | 860 | 875 | 855 | 871 | 458,600 | ▼ | -0.16% |
| 2024-08-01 | 3205 | ダイドー | 1,201,500 | 3.91% | 876 | 884 | 827 | 842 | 1,071,500 | ▼ | -0.20% |
| 2024-08-02 | 3205 | ダイドー | 1,068,900 | 3.48% | 812 | 845 | 807 | 809 | 1,432,100 | ▼ | -0.43% |
| 2024-08-05 | 3205 | ダイドー | 692,300 | 2.25% | 764 | 799 | 670 | 710 | 3,176,600 | ▼ | -1.23% |
| 2024-08-06 | 3205 | ダイドー | 645,800 | 2.10% | 770 | 799 | 752 | 784 | 1,406,200 | ▼ | -0.14% |
| 2024-08-09 | 3205 | ダイドー | 700,700 | 2.28% | 871 | 910 | 850 | 884 | 1,882,500 | ▲ | 0.17% |
| 2024-08-14 | 3205 | ダイドー | 619,900 | 2.01% | 845 | 862 | 834 | 854 | 530,200 | ▼ | -0.27% |
| 2024-08-15 | 3205 | ダイドー | 578,200 | 1.88% | 855 | 879 | 851 | 860 | 371,600 | ▼ | -0.12% |
| 2024-08-16 | 3205 | ダイドー | 523,100 | 1.70% | 875 | 896 | 860 | 894 | 515,800 | ▼ | -0.17% |
| 2024-08-19 | 3205 | ダイドー | 521,700 | 1.69% | 892 | 900 | 868 | 874 | 487,100 | ▼ | -0.01% |
| 2024-08-20 | 3205 | ダイドー | 455,600 | 1.48% | 882 | 921 | 877 | 905 | 645,000 | ▼ | -0.20% |
| 2024-08-23 | 3205 | ダイドー | 389,500 | 1.26% | 883 | 935 | 880 | 935 | 741,200 | ▼ | -0.21% |
| 2024-09-02 | 3205 | ダイドー | 411,700 | 1.34% | 910 | 912 | 893 | 893 | 405,700 | ▲ | 0.10% |
| 2024-09-03 | 3205 | ダイドー | 351,500 | 1.14% | 902 | 932 | 894 | 929 | 563,600 | ▼ | -0.20% |
| 2024-09-05 | 3205 | ダイドー | 256,600 | 0.83% | 900 | 946 | 897 | 928 | 624,800 | ▼ | -0.30% |
| 2024-09-12 | 3205 | ダイドー | 231,400 | 0.75% | 927 | 960 | 927 | 957 | 560,200 | ▼ | -0.07% |
| 2024-09-20 | 3205 | ダイドー | 202,900 | 0.66% | 965 | 974 | 954 | 968 | 556,000 | ▼ | -0.08% |
| 2024-09-24 | 3205 | ダイドー | 175,600 | 0.57% | 979 | 979 | 941 | 945 | 641,000 | ▼ | -0.09% |
| 2024-09-25 | 3205 | ダイドー | 115,800 | 0.37% | 950 | 975 | 940 | 971 | 661,000 | ▼ | -0.19% |
| 2024-10-01 | 3205 | ダイドー | 167,100 | 0.54% | 929 | 932 | 900 | 900 | 713,600 | ▲ | 0.13% |
| 2024-10-04 | 3205 | ダイドー | 137,500 | 0.44% | 924 | 955 | 913 | 920 | 1,540,100 | ▼ | -0.10% |
| 2024-10-11 | 3205 | ダイドー | 181,900 | 0.59% | 858 | 858 | 834 | 844 | 582,500 | ▲ | 0.14% |
| 2024-10-18 | 3205 | ダイドー | 138,200 | 0.45% | 853 | 877 | 846 | 876 | 521,300 | ▼ | -0.13% |
| 2024-10-30 | 3205 | ダイドー | 183,900 | 0.59% | 895 | 895 | 856 | 856 | 1,298,100 | ▲ | 0.25% |
| 2024-10-31 | 3205 | ダイドー | 237,900 | 0.77% | 858 | 867 | 836 | 845 | 954,400 | ▲ | 0.18% |
| 2024-11-01 | 3205 | ダイドー | 205,500 | 0.66% | 835 | 868 | 833 | 860 | 671,200 | ▼ | -0.10% |
| 2024-11-12 | 3205 | ダイドー | 183,400 | 0.59% | 866 | 884 | 865 | 881 | 483,300 | ▼ | -0.07% |
| 2024-11-13 | 3205 | ダイドー | 224,400 | 0.73% | 871 | 905 | 844 | 850 | 1,103,300 | ▲ | 0.14% |
| 2024-11-14 | 3205 | ダイドー | 268,200 | 0.87% | 851 | 865 | 839 | 840 | 454,900 | ▲ | 0.14% |
| 2024-11-19 | 3205 | ダイドー | 283,100 | 0.92% | 856 | 859 | 839 | 850 | 570,500 | ▲ | 0.05% |
| 2024-11-20 | 3205 | ダイドー | 348,800 | 1.13% | 848 | 859 | 832 | 834 | 756,100 | ▲ | 0.20% |
| 2024-11-22 | 3205 | ダイドー | 303,700 | 0.98% | 835 | 878 | 833 | 872 | 1,092,500 | ▼ | -0.14% |
| 2024-11-28 | 3205 | ダイドー | 265,800 | 0.86% | 875 | 894 | 872 | 894 | 315,400 | ▼ | -0.12% |
| 2024-12-02 | 3205 | ダイドー | 205,000 | 0.66% | 893 | 904 | 883 | 883 | 447,600 | ▼ | -0.19% |
| 2024-12-03 | 3205 | ダイドー | 236,700 | 0.77% | 886 | 890 | 872 | 878 | 330,700 | ▲ | 0.10% |
| 2024-12-04 | 3205 | ダイドー | 249,400 | 0.81% | 875 | 875 | 864 | 871 | 297,000 | ▲ | 0.04% |
| 2024-12-09 | 3205 | ダイドー | 240,600 | 0.78% | 875 | 882 | 865 | 867 | 343,100 | ▼ | -0.03% |
| 2024-12-11 | 3205 | ダイドー | 211,200 | 0.68% | 871 | 893 | 869 | 886 | 423,500 | ▼ | -0.09% |
| 2024-12-12 | 3205 | ダイドー | 177,000 | 0.57% | 886 | 900 | 882 | 893 | 383,100 | ▼ | -0.11% |
| 2024-12-16 | 3205 | ダイドー | 193,400 | 0.63% | 904 | 929 | 904 | 910 | 622,600 | ▲ | 0.06% |
| 2024-12-18 | 3205 | ダイドー | 331,900 | 1.08% | 933 | 933 | 880 | 891 | 1,074,500 | ▲ | 0.45% |
| 2024-12-19 | 3205 | ダイドー | 349,400 | 1.13% | 889 | 917 | 875 | 907 | 787,600 | ▲ | 0.04% |
| 2024-12-20 | 3205 | ダイドー | 306,600 | 0.99% | 907 | 923 | 904 | 907 | 410,100 | ▼ | -0.13% |
| 2024-12-24 | 3205 | ダイドー | 326,100 | 1.06% | 904 | 908 | 882 | 886 | 431,300 | ▲ | 0.07% |
| 2024-12-27 | 3205 | ダイドー | 242,200 | 0.78% | 908 | 933 | 903 | 929 | 680,200 | ▼ | -0.28% |
| 2024-12-30 | 3205 | ダイドー | 259,700 | 0.84% | 932 | 932 | 917 | 930 | 410,900 | ▲ | 0.05% |
| 2025-01-08 | 3205 | ダイドー | 307,700 | 1.00% | 974 | 974 | 943 | 945 | 782,900 | ▲ | 0.16% |
| 2025-01-09 | 3205 | ダイドー | 305,700 | 0.99% | 945 | 963 | 940 | 955 | 418,300 | ▼ | -0.01% |
| 2025-01-10 | 3205 | ダイドー | 313,200 | 1.02% | 946 | 957 | 943 | 948 | 315,800 | ▲ | 0.03% |
| 2025-01-14 | 3205 | ダイドー | 342,500 | 1.11% | 950 | 955 | 933 | 947 | 439,700 | ▲ | 0.09% |
| 2025-01-17 | 3205 | ダイドー | 320,000 | 1.04% | 964 | 983 | 960 | 982 | 427,800 | ▼ | -0.07% |
| 2025-01-20 | 3205 | ダイドー | 350,000 | 1.14% | 984 | 986 | 967 | 977 | 444,400 | ▲ | 0.09% |
| 2025-01-22 | 3205 | ダイドー | 283,600 | 0.92% | 987 | 1,003 | 957 | 976 | 1,562,300 | ▼ | -0.21% |
| 2025-01-23 | 3205 | ダイドー | 269,100 | 0.87% | 979 | 995 | 971 | 983 | 601,200 | ▼ | -0.05% |
| 2025-01-24 | 3205 | ダイドー | 202,500 | 0.65% | 985 | 1,016 | 985 | 1,014 | 986,900 | ▼ | -0.21% |
| 2025-01-27 | 3205 | ダイドー | 113,173 | 0.36% | 1,018 | 1,050 | 1,018 | 1,050 | 885,000 | ▼ | -0.29% |
| 2025-01-29 | 3205 | ダイドー | 175,573 | 0.57% | 1,053 | 1,053 | 1,034 | 1,036 | 675,800 | ▲ | 0.13% |
| 2025-01-30 | 3205 | ダイドー | 187,573 | 0.61% | 1,035 | 1,050 | 1,026 | 1,050 | 731,000 | ▲ | 0.04% |
| 2025-01-30 | 3205 | ダイドー | 187,573 | 0.61% | 1,035 | 1,050 | 1,026 | 1,050 | 731,000 | ▲ | 0.04% |
| 2025-02-05 | 3205 | ダイドー | 220,073 | 0.71% | 1,037 | 1,047 | 1,033 | 1,043 | 287,600 | ▲ | 0.09% |
| 2025-02-05 | 3205 | ダイドー | 220,073 | 0.71% | 1,037 | 1,047 | 1,033 | 1,043 | 287,600 | ▲ | 0.09% |
| 2025-02-06 | 3205 | ダイドー | 206,973 | 0.67% | 1,045 | 1,052 | 1,038 | 1,038 | 337,300 | ▼ | -0.03% |
| 2025-02-06 | 3205 | ダイドー | 206,973 | 0.67% | 1,045 | 1,052 | 1,038 | 1,038 | 337,300 | ▼ | -0.03% |
| 2025-02-07 | 3205 | ダイドー | 217,973 | 0.71% | 1,038 | 1,043 | 1,031 | 1,038 | 193,600 | ▲ | 0.03% |
| 2025-02-07 | 3205 | ダイドー | 217,973 | 0.71% | 1,038 | 1,043 | 1,031 | 1,038 | 193,600 | ▲ | 0.03% |
| 2025-02-10 | 3205 | ダイドー | 249,973 | 0.81% | 1,034 | 1,037 | 1,008 | 1,012 | 579,600 | ▲ | 0.10% |
| 2025-02-10 | 3205 | ダイドー | 249,973 | 0.81% | 1,034 | 1,037 | 1,008 | 1,012 | 579,600 | ▲ | 0.10% |
| 2025-02-13 | 3205 | ダイドー | 152,173 | 0.49% | 1,042 | 1,119 | 1,026 | 1,082 | 2,257,200 | ▼ | -0.32% |
| 2025-02-17 | 3205 | ダイドー | 171,673 | 0.55% | 1,121 | 1,154 | 1,103 | 1,145 | 1,162,200 | ▲ | 0.06% |
| 2025-02-18 | 3205 | ダイドー | 199,573 | 0.65% | 1,151 | 1,208 | 1,136 | 1,195 | 1,350,600 | ▲ | 0.09% |
| 2025-02-19 | 3205 | ダイドー | 240,473 | 0.78% | 1,215 | 1,243 | 1,182 | 1,193 | 1,411,500 | ▲ | 0.13% |
| 2025-03-03 | 3205 | ダイドー | 204,373 | 0.66% | 1,181 | 1,185 | 1,167 | 1,181 | 537,800 | ▼ | -0.12% |
| 2025-03-07 | 3205 | ダイドー | 234,873 | 0.76% | 1,210 | 1,210 | 1,174 | 1,175 | 646,500 | ▲ | 0.09% |
| 2025-03-10 | 3205 | ダイドー | 246,973 | 0.80% | 1,189 | 1,196 | 1,171 | 1,177 | 415,700 | ▲ | 0.04% |
| 2025-03-17 | 3205 | ダイドー | 238,573 | 0.77% | 1,190 | 1,199 | 1,183 | 1,188 | 597,700 | ▼ | -0.03% |
| 2025-03-17 | 3205 | ダイドー | 238,573 | 0.77% | 1,190 | 1,199 | 1,183 | 1,188 | 597,700 | ▼ | -0.03% |
| 2025-03-19 | 3205 | ダイドー | 214,573 | 0.69% | 1,192 | 1,198 | 1,190 | 1,192 | 463,800 | ▼ | -0.08% |
| 2025-03-25 | 3205 | ダイドー | 174,073 | 0.56% | 1,182 | 1,186 | 1,176 | 1,180 | 626,500 | ▼ | -0.12% |
| 2025-04-01 | 3205 | ダイドー | 261,400 | 0.85% | 860 | 861 | 798 | 808 | 1,445,900 | ▲ | 0.28% |
| 2025-04-03 | 3205 | ダイドー | 229,100 | 0.74% | 761 | 784 | 751 | 771 | 812,400 | ▼ | -0.10% |
| 2025-04-07 | 3205 | ダイドー | 178,500 | 0.58% | 700 | 720 | 676 | 694 | 958,100 | ▼ | -0.16% |
| 2025-04-08 | 3205 | ダイドー | 146,800 | 0.47% | 723 | 773 | 723 | 770 | 664,300 | ▼ | -0.10% |
| 2024-06-17 | 3223 | ＳＬＤ | 15,900 | 1.01% | 1,142 | 1,151 | 1,062 | 1,093 | 94,800 | ▲ | 0.77% |
| 2024-06-18 | 3223 | ＳＬＤ | 12,300 | 0.78% | 1,063 | 1,082 | 1,036 | 1,036 | 52,800 | ▼ | -0.23% |
| 2024-06-19 | 3223 | ＳＬＤ | 4,700 | 0.30% | 1,036 | 1,054 | 994 | 999 | 69,900 | ▼ | -0.48% |
| 2024-10-23 | 3224 | Ｇオイスター | 20,200 | 0.50% | 711 | 720 | 694 | 705 | 19,000 | ▲ | 0.08% |
| 2024-10-28 | 3224 | Ｇオイスター | 18,000 | 0.44% | 671 | 695 | 671 | 688 | 20,300 | ▼ | -0.06% |
| 2025-01-07 | 3224 | Ｇオイスター | 21,700 | 0.51% | 710 | 710 | 692 | 708 | 25,800 | ▲ | 0.08% |
| 2025-01-17 | 3224 | Ｇオイスター | 18,000 | 0.42% | 732 | 770 | 732 | 768 | 79,600 | ▼ | -0.09% |
| 2025-04-16 | 323A | フライヤー | 42,400 | 1.24% | 795 | 798 | 703 | 729 | 475,800 | ▲ | 0.93% |
| 2024-12-24 | 3242 | アーバネット | 187,800 | 0.57% | 446 | 446 | 441 | 443 | 327,700 | ▲ | 0.24% |
| 2025-01-06 | 3242 | アーバネット | 159,400 | 0.48% | 425 | 428 | 423 | 427 | 276,000 | ▼ | -0.08% |
| 2025-01-07 | 3242 | アーバネット | 179,800 | 0.54% | 425 | 426 | 419 | 421 | 302,400 | ▲ | 0.06% |
| 2025-01-17 | 3242 | アーバネット | 160,400 | 0.48% | 412 | 416 | 410 | 415 | 124,800 | ▼ | -0.06% |
| 2024-10-31 | 3248 | アールエイジ | 17,200 | 0.54% | 831 | 832 | 817 | 828 | 25,100 | ▲ | 0.19% |
| 2024-11-06 | 3248 | アールエイジ | 12,800 | 0.40% | 805 | 823 | 803 | 820 | 15,700 | ▼ | -0.14% |
| 2025-03-13 | 324A | ブッキングＲ | 33,100 | 0.58% | 1,577 | 1,713 | 1,450 | 1,450 | 1,328,100 | ▲ | 0.57% |
| 2025-03-14 | 324A | ブッキングＲ | 16,600 | 0.29% | 1,490 | 1,644 | 1,485 | 1,625 | 1,160,700 | ▼ | -0.28% |
| 2024-07-12 | 3267 | フィルＣ | 31,600 | 0.54% | 609 | 709 | 607 | 631 | 724,900 | ▲ | 0.41% |
| 2024-07-17 | 3267 | フィルＣ | 26,700 | 0.46% | 642 | 681 | 638 | 672 | 97,700 | ▼ | -0.08% |
| 2025-01-14 | 3267 | フィルＣ | 56,800 | 0.98% | 794 | 798 | 749 | 749 | 581,200 | ▲ | 0.59% |
| 2025-01-16 | 3267 | フィルＣ | 46,600 | 0.80% | 767 | 768 | 720 | 722 | 144,300 | ▼ | -0.17% |
| 2025-01-17 | 3267 | フィルＣ | 44,100 | 0.76% | 725 | 750 | 718 | 741 | 71,300 | ▼ | -0.04% |
| 2025-01-28 | 3267 | フィルＣ | 35,000 | 0.60% | 738 | 789 | 735 | 789 | 238,800 | ▼ | -0.16% |
| 2025-01-29 | 3267 | フィルＣ | 17,800 | 0.30% | 785 | 831 | 763 | 771 | 142,600 | ▼ | -0.30% |
| 2024-03-18 | 3289 | 東急不ＨＤ | 3,705,672 | 0.51% | 1,081 | 1,106 | 1,080 | 1,106 | 4,580,200 | ▲ | 0.28% |
| 2024-04-03 | 3289 | 東急不ＨＤ | 3,414,293 | 0.47% | 1,195 | 1,205 | 1,182 | 1,194 | 3,893,300 | ▼ | -0.04% |
| 2024-12-19 | 3315 | 日本コークス | 1,563,735 | 0.51% | 93 | 94 | 92 | 92 | 1,880,800 | ▲ | 0.18% |
| 2024-12-27 | 3315 | 日本コークス | 1,471,835 | 0.48% | 93 | 95 | 92 | 95 | 1,811,300 | ▼ | -0.03% |
| 2025-01-16 | 3315 | 日本コークス | 1,530,435 | 0.50% | 91 | 92 | 87 | 88 | 3,764,800 | ▲ | 0.08% |
| 2025-01-17 | 3315 | 日本コークス | 1,274,535 | 0.42% | 88 | 91 | 87 | 89 | 2,080,500 | ▼ | -0.08% |
| 2024-08-23 | 3319 | ＧＤＯ | 91,500 | 0.50% | 415 | 420 | 412 | 417 | 116,700 | ▲ | 0.03% |
| 2024-09-04 | 3319 | ＧＤＯ | 93,300 | 0.51% | 415 | 421 | 407 | 408 | 136,200 | ▲ | 0.17% |
| 2024-09-06 | 3319 | ＧＤＯ | 123,400 | 0.67% | 407 | 408 | 395 | 397 | 108,800 | ▲ | 0.16% |
| 2024-09-09 | 3319 | ＧＤＯ | 133,700 | 0.73% | 385 | 390 | 380 | 385 | 99,200 | ▲ | 0.05% |
| 2024-09-12 | 3319 | ＧＤＯ | 114,900 | 0.62% | 404 | 440 | 404 | 436 | 142,800 | ▼ | -0.10% |
| 2024-09-19 | 3319 | ＧＤＯ | 104,900 | 0.57% | 492 | 508 | 490 | 504 | 113,600 | ▼ | -0.05% |
| 2024-09-30 | 3319 | ＧＤＯ | 87,400 | 0.47% | 501 | 506 | 476 | 493 | 131,000 | ▼ | -0.09% |
| 2024-10-02 | 3319 | ＧＤＯ | 93,100 | 0.50% | 483 | 483 | 455 | 462 | 92,200 | ▲ | 0.03% |
| 2024-10-03 | 3319 | ＧＤＯ | 90,800 | 0.49% | 470 | 479 | 452 | 455 | 62,100 | ▼ | -0.01% |
| 2024-10-23 | 3319 | ＧＤＯ | 92,700 | 0.50% | 444 | 444 | 422 | 427 | 60,200 | ▲ | 0.01% |
| 2024-10-28 | 3319 | ＧＤＯ | 89,100 | 0.48% | 421 | 434 | 421 | 425 | 46,000 | ▼ | -0.02% |
| 2024-10-31 | 3319 | ＧＤＯ | 92,900 | 0.50% | 425 | 425 | 415 | 424 | 45,900 | ▲ | 0.02% |
| 2024-12-27 | 3319 | ＧＤＯ | 86,600 | 0.47% | 335 | 343 | 329 | 338 | 204,200 | ▼ | -0.03% |
| 2025-01-07 | 3319 | ＧＤＯ | 91,500 | 0.50% | 327 | 329 | 320 | 323 | 75,600 | ▲ | 0.03% |
| 2025-01-09 | 3319 | ＧＤＯ | 90,500 | 0.49% | 311 | 322 | 308 | 316 | 63,600 | ▼ | -0.01% |
| 2025-01-10 | 3319 | ＧＤＯ | 95,900 | 0.52% | 316 | 325 | 316 | 320 | 53,300 | ▲ | 0.03% |
| 2025-01-17 | 3319 | ＧＤＯ | 110,300 | 0.60% | 307 | 338 | 307 | 334 | 153,000 | ▲ | 0.07% |
| 2025-01-21 | 3319 | ＧＤＯ | 158,000 | 0.86% | 370 | 396 | 361 | 363 | 592,000 | ▲ | 0.26% |
| 2025-01-22 | 3319 | ＧＤＯ | 169,200 | 0.92% | 366 | 369 | 345 | 361 | 217,000 | ▲ | 0.06% |
| 2025-02-17 | 3319 | ＧＤＯ | 157,400 | 0.86% | 351 | 370 | 351 | 362 | 163,800 | ▼ | -0.06% |
| 2025-02-21 | 3319 | ＧＤＯ | 145,400 | 0.79% | 334 | 344 | 334 | 338 | 61,900 | ▼ | -0.06% |
| 2025-03-05 | 3319 | ＧＤＯ | 127,600 | 0.69% | 325 | 331 | 322 | 327 | 38,700 | ▼ | -0.10% |
| 2025-03-12 | 3319 | ＧＤＯ | 107,200 | 0.58% | 321 | 326 | 321 | 325 | 31,300 | ▼ | -0.10% |
| 2025-04-09 | 3319 | ＧＤＯ | 89,800 | 0.49% | 300 | 302 | 290 | 291 | 50,100 | ▼ | -0.08% |
| 2024-04-19 | 3321 | ミタチ | 45,186 | 0.56% | 1,141 | 1,142 | 1,107 | 1,118 | 56,500 | ▲ | 0.16% |
| 2024-04-24 | 3321 | ミタチ | 39,186 | 0.49% | 1,139 | 1,139 | 1,127 | 1,128 | 27,600 | ▼ | -0.07% |
| 2024-05-15 | 3321 | ミタチ | 41,086 | 0.51% | 1,163 | 1,163 | 1,148 | 1,148 | 26,400 | ▲ | 0.08% |
| 2024-05-24 | 3321 | ミタチ | 35,386 | 0.44% | 1,138 | 1,175 | 1,138 | 1,172 | 182,200 | ▼ | -0.07% |
| 2024-05-29 | 3321 | ミタチ | 48,986 | 0.61% | 1,150 | 1,151 | 1,123 | 1,123 | 218,300 | ▲ | 0.17% |
| 2024-06-17 | 3321 | ミタチ | 46,886 | 0.58% | 1,094 | 1,094 | 1,068 | 1,073 | 46,600 | ▼ | -0.03% |
| 2024-07-04 | 3321 | ミタチ | 38,686 | 0.48% | 1,130 | 1,141 | 1,130 | 1,136 | 26,300 | ▼ | -0.09% |
| 2024-07-04 | 3321 | ミタチ | 38,686 | 0.48% | 1,130 | 1,141 | 1,130 | 1,136 | 26,300 | ▼ | -0.09% |
| 2024-07-05 | 3321 | ミタチ | 43,886 | 0.55% | 1,149 | 1,151 | 1,117 | 1,123 | 69,500 | ▲ | 0.07% |
| 2024-07-08 | 3321 | ミタチ | 34,086 | 0.42% | 1,200 | 1,211 | 1,153 | 1,159 | 398,800 | ▼ | -0.13% |
| 2024-11-15 | 3323 | レカム | 455,100 | 0.55% | 69 | 84 | 67 | 69 | 28,569,200 | ▲ | 0.41% |
| 2024-11-18 | 3323 | レカム | 304,900 | 0.36% | 70 | 73 | 67 | 73 | 2,730,400 | ▼ | -0.19% |
| 2024-12-23 | 3328 | ＢＥＥＮＯＳ | 102,975 | 0.75% | 4,000 | 4,000 | 3,960 | 3,980 | 585,200 | ▲ | 0.37% |
| 2024-12-26 | 3328 | ＢＥＥＮＯＳ | 149,575 | 1.09% | 3,980 | 3,985 | 3,960 | 3,970 | 239,200 | ▲ | 0.34% |
| 2024-12-27 | 3328 | ＢＥＥＮＯＳ | 163,975 | 1.20% | 3,970 | 3,980 | 3,965 | 3,980 | 237,800 | ▲ | 0.10% |
| 2025-01-08 | 3328 | ＢＥＥＮＯＳ | 161,475 | 1.18% | 3,960 | 3,970 | 3,960 | 3,960 | 116,800 | ▼ | -0.02% |
| 2025-01-09 | 3328 | ＢＥＥＮＯＳ | 175,375 | 1.28% | 3,960 | 3,970 | 3,955 | 3,955 | 360,300 | ▲ | 0.10% |
| 2025-01-14 | 3328 | ＢＥＥＮＯＳ | 119,775 | 0.88% | 3,960 | 3,975 | 3,960 | 3,960 | 297,700 | ▼ | -0.40% |
| 2025-01-17 | 3328 | ＢＥＥＮＯＳ | 84,675 | 0.62% | 3,965 | 3,980 | 3,965 | 3,970 | 180,500 | ▼ | -0.26% |
| 2025-01-23 | 3328 | ＢＥＥＮＯＳ | 80,375 | 0.59% | 3,975 | 3,980 | 3,970 | 3,970 | 42,100 | ▼ | -0.03% |
| 2025-01-24 | 3328 | ＢＥＥＮＯＳ | 83,575 | 0.61% | 3,975 | 3,975 | 3,970 | 3,970 | 212,400 | ▲ | 0.02% |
| 2025-01-27 | 3328 | ＢＥＥＮＯＳ | 78,675 | 0.57% | 3,970 | 3,975 | 3,970 | 3,970 | 38,300 | ▼ | -0.04% |
| 2025-02-04 | 3328 | ＢＥＥＮＯＳ | 67,675 | 0.49% | 3,975 | 3,975 | 3,970 | 3,970 | 33,900 | ▼ | -0.07% |
| 2025-02-04 | 3328 | ＢＥＥＮＯＳ | 67,675 | 0.49% | 3,975 | 3,975 | 3,970 | 3,970 | 33,900 | ▼ | -0.07% |
| 2024-04-02 | 3333 | あさひ | 151,700 | 0.57% | 1,397 | 1,430 | 1,378 | 1,409 | 662,600 | ▼ | -0.16% |
| 2024-04-05 | 3333 | あさひ | 91,251 | 0.34% | 1,427 | 1,446 | 1,421 | 1,440 | 197,800 | ▼ | -0.22% |
| 2024-05-07 | 3333 | あさひ | 137,251 | 0.52% | 1,407 | 1,427 | 1,407 | 1,420 | 49,700 | ▲ | 0.11% |
| 2024-05-20 | 3333 | あさひ | 131,051 | 0.49% | 1,374 | 1,380 | 1,369 | 1,370 | 72,300 | ▼ | -0.03% |
| 2024-05-21 | 3333 | あさひ | 131,751 | 0.50% | 1,370 | 1,384 | 1,370 | 1,377 | 36,100 | ▲ | 0.01% |
| 2024-05-22 | 3333 | あさひ | 126,251 | 0.48% | 1,370 | 1,374 | 1,365 | 1,368 | 60,400 | ▼ | -0.02% |
| 2025-01-23 | 3350 | メタプラ | 308,000 | 0.78% | 4,060 | 4,185 | 3,865 | 3,990 | 2,727,600 | ▲ | 0.33% |
| 2025-01-24 | 3350 | メタプラ | 135,000 | 0.34% | 4,150 | 4,480 | 4,060 | 4,355 | 6,182,400 | ▼ | -0.44% |
| 2025-01-27 | 3350 | メタプラ | 197,900 | 0.50% | 4,200 | 4,380 | 4,015 | 4,035 | 3,002,900 | ▲ | 0.15% |
| 2025-01-28 | 3350 | メタプラ | 237,060 | 0.60% | 4,040 | 4,285 | 3,930 | 4,160 | 3,004,700 | ▲ | 0.09% |
| 2025-01-29 | 3350 | メタプラ | 231,960 | 0.59% | 4,300 | 4,450 | 4,220 | 4,370 | 3,631,500 | ▼ | -0.01% |
| 2025-01-31 | 3350 | メタプラ | 318,360 | 0.81% | 4,915 | 5,170 | 4,755 | 4,925 | 5,400,600 | ▲ | 0.22% |
| 2025-01-31 | 3350 | メタプラ | 318,360 | 0.81% | 4,915 | 5,170 | 4,755 | 4,925 | 5,400,600 | ▲ | 0.22% |
| 2025-02-04 | 3350 | メタプラ | 194,360 | 0.49% | 4,910 | 5,120 | 4,780 | 4,950 | 4,110,300 | ▼ | -0.32% |
| 2025-02-04 | 3350 | メタプラ | 194,360 | 0.49% | 4,910 | 5,120 | 4,780 | 4,950 | 4,110,300 | ▼ | -0.32% |
| 2025-02-20 | 3350 | メタプラ | 203,900 | 0.51% | 6,140 | 6,380 | 6,060 | 6,290 | 3,472,800 | ▲ | 0.07% |
| 2025-03-04 | 3350 | メタプラ | 372,500 | 0.84% | 3,800 | 3,820 | 3,315 | 3,345 | 9,263,700 | ▲ | 0.32% |
| 2025-03-05 | 3350 | メタプラ | 562,700 | 1.27% | 3,575 | 4,045 | 3,450 | 4,045 | 8,165,900 | ▲ | 0.43% |
| 2025-03-06 | 3350 | メタプラ | 667,900 | 1.50% | 4,535 | 4,675 | 4,240 | 4,450 | 8,602,900 | ▲ | 0.23% |
| 2025-03-07 | 3350 | メタプラ | 821,300 | 1.85% | 4,240 | 4,410 | 3,755 | 4,130 | 9,091,400 | ▲ | 0.35% |
| 2025-03-10 | 3350 | メタプラ | 905,200 | 2.04% | 3,430 | 3,845 | 3,430 | 3,575 | 7,001,200 | ▲ | 0.18% |
| 2025-03-12 | 3350 | メタプラ | 945,600 | 2.13% | 3,620 | 3,770 | 3,515 | 3,630 | 7,464,600 | ▲ | 0.08% |
| 2025-03-13 | 3350 | メタプラ | 991,600 | 2.24% | 3,840 | 3,995 | 3,800 | 3,885 | 5,864,400 | ▲ | 0.11% |
| 2025-03-17 | 3350 | メタプラ | 941,800 | 2.12% | 3,900 | 4,300 | 3,900 | 4,050 | 7,806,800 | ▼ | -0.12% |
| 2025-03-17 | 3350 | メタプラ | 941,800 | 2.12% | 3,900 | 4,300 | 3,900 | 4,050 | 7,806,800 | ▼ | -0.12% |
| 2025-03-21 | 3350 | メタプラ | 876,500 | 1.98% | 4,110 | 4,730 | 4,085 | 4,730 | 6,204,600 | ▼ | -0.14% |
| 2025-03-24 | 3350 | メタプラ | 953,100 | 2.15% | 5,100 | 5,200 | 4,810 | 5,060 | 10,129,500 | ▲ | 0.16% |
| 2025-03-26 | 3350 | メタプラ | 932,230 | 2.05% | 4,935 | 5,090 | 4,905 | 5,050 | 3,262,600 | ▼ | -0.10% |
| 2025-03-27 | 3350 | メタプラ | 965,730 | 2.10% | 5,020 | 5,030 | 4,710 | 4,795 | 2,198,300 | ▲ | 0.05% |
| 2025-03-28 | 3350 | メタプラ | 9,336,500 | 2.03% | 486 | 497 | 434 | 436 | 19,550,100 | ▼ | -0.07% |
| 2025-04-04 | 3350 | メタプラ | 9,825,900 | 2.10% | 389 | 393 | 350 | 380 | 22,754,200 | ▲ | 0.07% |
| 2025-04-07 | 3350 | メタプラ | 9,199,100 | 1.97% | 300 | 345 | 300 | 303 | 36,353,300 | ▼ | -0.13% |
| 2025-04-15 | 3350 | メタプラ | 10,049,800 | 2.07% | 365 | 377 | 353 | 369 | 27,263,000 | ▲ | 0.09% |
| 2025-04-16 | 3350 | メタプラ | 11,230,000 | 2.32% | 361 | 364 | 336 | 345 | 21,399,400 | ▲ | 0.25% |
| 2025-04-10 | 335A | ミライロ | 74,100 | 0.70% | 458 | 485 | 427 | 467 | 674,300 | ▲ | 0.40% |
| 2025-04-11 | 335A | ミライロ | 120,200 | 1.14% | 454 | 547 | 447 | 547 | 2,435,400 | ▲ | 0.43% |
| 2025-04-14 | 335A | ミライロ | 133,700 | 1.27% | 597 | 614 | 568 | 584 | 2,759,800 | ▲ | 0.13% |
| 2025-04-03 | 338A | ゼンムテック | 13,500 | 1.02% | 4,350 | 4,965 | 4,020 | 4,275 | 1,328,200 | ▲ | 0.56% |
| 2025-04-04 | 338A | ゼンムテック | 8,500 | 0.64% | 4,275 | 4,885 | 4,010 | 4,885 | 1,561,900 | ▼ | -0.38% |
| 2025-04-07 | 338A | ゼンムテック | 12,400 | 0.94% | 4,395 | 4,790 | 4,185 | 4,185 | 694,200 | ▲ | 0.29% |
| 2025-04-09 | 338A | ゼンムテック | 100 | 0.00% | 4,225 | 5,080 | 4,115 | 5,080 | 697,600 | ▼ | -0.94% |
| 2025-04-15 | 338A | ゼンムテック | 11,500 | 0.87% | 6,760 | 7,450 | 6,680 | 7,060 | 1,490,200 | ▲ | 0.87% |
| 2025-04-16 | 338A | ゼンムテック | 13,400 | 1.02% | 7,350 | 8,320 | 7,270 | 8,020 | 1,726,400 | ▲ | 0.15% |
| 2025-02-07 | 3391 | ツルハＨＤ | 251,100 | 0.50% | 9,210 | 9,229 | 9,117 | 9,135 | 173,800 | ▲ | 0.09% |
| 2025-02-07 | 3391 | ツルハＨＤ | 251,100 | 0.50% | 9,210 | 9,229 | 9,117 | 9,135 | 173,800 | ▲ | 0.09% |
| 2025-02-20 | 3391 | ツルハＨＤ | 203,200 | 0.41% | 9,300 | 9,334 | 9,197 | 9,315 | 222,000 | ▼ | -0.09% |
| 2024-09-11 | 3397 | トリドール | 459,011 | 0.52% | 3,530 | 3,530 | 3,378 | 3,392 | 1,006,200 | ▲ | 0.09% |
| 2024-09-13 | 3397 | トリドール | 440,411 | 0.49% | 3,535 | 3,535 | 3,489 | 3,496 | 309,800 | ▼ | -0.03% |
| 2025-02-19 | 3399 | 山岡家 | 79,900 | 0.79% | 3,690 | 3,750 | 3,565 | 3,590 | 143,200 | ▲ | 0.58% |
| 2025-02-21 | 3399 | 山岡家 | 52,100 | 0.51% | 3,470 | 3,500 | 3,445 | 3,480 | 49,100 | ▼ | -0.28% |
| 2025-03-03 | 3399 | 山岡家 | 49,600 | 0.49% | 3,500 | 3,525 | 3,430 | 3,495 | 57,200 | ▼ | -0.02% |
| 2025-03-11 | 3399 | 山岡家 | 55,900 | 0.55% | 3,665 | 3,750 | 3,620 | 3,710 | 333,300 | ▲ | 0.06% |
| 2025-03-12 | 3399 | 山岡家 | 63,400 | 0.63% | 3,720 | 3,895 | 3,700 | 3,895 | 231,900 | ▲ | 0.07% |
| 2025-03-13 | 3399 | 山岡家 | 94,500 | 0.93% | 3,900 | 3,915 | 3,760 | 3,790 | 199,800 | ▲ | 0.30% |
| 2025-03-14 | 3399 | 山岡家 | 123,500 | 1.22% | 3,855 | 3,965 | 3,770 | 3,910 | 401,600 | ▲ | 0.28% |
| 2025-03-17 | 3399 | 山岡家 | 131,700 | 1.30% | 3,515 | 3,685 | 3,450 | 3,475 | 862,000 | ▲ | 0.08% |
| 2025-03-17 | 3399 | 山岡家 | 131,700 | 1.30% | 3,515 | 3,685 | 3,450 | 3,475 | 862,000 | ▲ | 0.08% |
| 2025-03-19 | 3399 | 山岡家 | 128,200 | 1.27% | 3,390 | 3,535 | 3,360 | 3,460 | 315,900 | ▼ | -0.13% |
| 2025-03-24 | 3399 | 山岡家 | 141,900 | 1.41% | 3,395 | 3,430 | 3,260 | 3,260 | 210,400 | ▲ | 0.13% |
| 2025-03-25 | 3399 | 山岡家 | 133,600 | 1.32% | 3,300 | 3,345 | 3,250 | 3,270 | 190,000 | ▼ | -0.08% |
| 2025-03-26 | 3399 | 山岡家 | 126,400 | 1.25% | 3,280 | 3,400 | 3,240 | 3,335 | 137,100 | ▼ | -0.07% |
| 2025-03-31 | 3399 | 山岡家 | 109,000 | 1.08% | 3,385 | 3,610 | 3,345 | 3,575 | 378,700 | ▼ | -0.16% |
| 2025-04-01 | 3399 | 山岡家 | 111,300 | 1.10% | 3,560 | 3,570 | 3,470 | 3,495 | 157,700 | ▲ | 0.02% |
| 2025-04-02 | 3399 | 山岡家 | 108,500 | 1.07% | 3,535 | 3,540 | 3,335 | 3,360 | 204,700 | ▼ | -0.03% |
| 2025-04-03 | 3399 | 山岡家 | 110,800 | 1.10% | 3,220 | 3,405 | 3,220 | 3,365 | 183,400 | ▲ | 0.03% |
| 2025-04-04 | 3399 | 山岡家 | 104,200 | 1.03% | 3,310 | 3,490 | 3,250 | 3,480 | 253,200 | ▼ | -0.07% |
| 2025-04-07 | 3399 | 山岡家 | 99,100 | 0.98% | 3,250 | 3,405 | 3,065 | 3,170 | 340,500 | ▼ | -0.05% |
| 2025-04-09 | 3399 | 山岡家 | 89,700 | 0.89% | 3,430 | 3,675 | 3,380 | 3,670 | 254,200 | ▼ | -0.08% |
| 2025-04-10 | 3399 | 山岡家 | 79,100 | 0.78% | 3,750 | 3,890 | 3,715 | 3,890 | 273,400 | ▼ | -0.10% |
| 2025-04-11 | 3399 | 山岡家 | 57,200 | 0.56% | 3,855 | 4,065 | 3,720 | 4,065 | 425,100 | ▼ | -0.21% |
| 2025-04-14 | 3399 | 山岡家 | 41,400 | 0.41% | 4,020 | 4,180 | 4,000 | 4,115 | 235,400 | ▼ | -0.15% |
| 2024-08-01 | 3415 | Ｔ－ＢＡＳＥ | 228,550 | 0.53% | 278 | 278 | 268 | 270 | 277,200 | ▲ | 0.20% |
| 2024-08-05 | 3415 | Ｔ－ＢＡＳＥ | 157,150 | 0.36% | 239 | 241 | 215 | 219 | 880,500 | ▼ | -0.17% |
| 2024-08-07 | 3415 | Ｔ－ＢＡＳＥ | 252,050 | 0.58% | 226 | 231 | 220 | 226 | 747,700 | ▲ | 0.17% |
| 2024-08-14 | 3415 | Ｔ－ＢＡＳＥ | 211,550 | 0.49% | 244 | 249 | 239 | 248 | 265,200 | ▼ | -0.08% |
| 2024-11-01 | 3415 | Ｔ－ＢＡＳＥ | 295,650 | 0.68% | 248 | 255 | 247 | 254 | 192,900 | ▲ | 0.27% |
| 2024-11-06 | 3415 | Ｔ－ＢＡＳＥ | 196,950 | 0.45% | 251 | 269 | 251 | 262 | 794,800 | ▼ | -0.23% |
| 2024-11-07 | 3415 | Ｔ－ＢＡＳＥ | 219,050 | 0.50% | 262 | 266 | 260 | 263 | 379,700 | ▲ | 0.04% |
| 2024-11-08 | 3415 | Ｔ－ＢＡＳＥ | 196,150 | 0.45% | 266 | 278 | 266 | 276 | 667,500 | ▼ | -0.04% |
| 2024-11-11 | 3415 | Ｔ－ＢＡＳＥ | 217,350 | 0.50% | 269 | 276 | 262 | 273 | 451,800 | ▲ | 0.04% |
| 2024-11-12 | 3415 | Ｔ－ＢＡＳＥ | 191,350 | 0.44% | 269 | 275 | 267 | 271 | 314,900 | ▼ | -0.06% |
| 2025-03-21 | 3415 | Ｔ－ＢＡＳＥ | 264,250 | 0.60% | 284 | 287 | 282 | 284 | 927,100 | ▲ | 0.13% |
| 2025-03-25 | 3415 | Ｔ－ＢＡＳＥ | 176,150 | 0.40% | 277 | 278 | 270 | 271 | 673,800 | ▼ | -0.19% |
| 2025-03-31 | 3415 | Ｔ－ＢＡＳＥ | 263,950 | 0.60% | 267 | 275 | 267 | 269 | 741,600 | ▲ | 0.19% |
| 2025-04-01 | 3415 | Ｔ－ＢＡＳＥ | 319,250 | 0.73% | 276 | 276 | 265 | 266 | 415,300 | ▲ | 0.13% |
| 2025-04-02 | 3415 | Ｔ－ＢＡＳＥ | 296,050 | 0.68% | 270 | 271 | 264 | 265 | 361,500 | ▼ | -0.04% |
| 2025-04-03 | 3415 | Ｔ－ＢＡＳＥ | 259,750 | 0.59% | 252 | 259 | 252 | 257 | 617,500 | ▼ | -0.09% |
| 2025-04-04 | 3415 | Ｔ－ＢＡＳＥ | 130,150 | 0.29% | 254 | 256 | 238 | 245 | 1,091,700 | ▼ | -0.30% |
| 2024-07-26 | 3416 | ピクスタ | 13,900 | 0.60% | 1,053 | 1,062 | 999 | 1,012 | 93,700 | ▲ | 0.20% |
| 2024-07-30 | 3416 | ピクスタ | 13,600 | 0.59% | 1,016 | 1,071 | 1,002 | 1,022 | 41,200 | ▼ | -0.01% |
| 2024-08-02 | 3416 | ピクスタ | 10,400 | 0.45% | 960 | 986 | 933 | 933 | 43,900 | ▼ | -0.13% |
| 2024-08-29 | 3416 | ピクスタ | 10,800 | 0.47% | 1,018 | 1,098 | 1,005 | 1,073 | 72,800 | ▼ | -0.18% |
| 2024-09-24 | 3416 | ピクスタ | 13,600 | 0.59% | 1,216 | 1,219 | 1,108 | 1,124 | 283,700 | ▲ | 0.19% |
| 2024-09-30 | 3416 | ピクスタ | 11,200 | 0.48% | 1,052 | 1,065 | 1,032 | 1,050 | 25,400 | ▼ | -0.10% |
| 2024-10-09 | 3416 | ピクスタ | 11,500 | 0.50% | 1,054 | 1,058 | 1,052 | 1,058 | 2,800 | ▲ | 0.02% |
| 2024-10-10 | 3416 | ピクスタ | 11,200 | 0.48% | 1,065 | 1,070 | 1,051 | 1,063 | 3,600 | ▼ | -0.02% |
| 2024-10-21 | 3416 | ピクスタ | 11,700 | 0.50% | 1,025 | 1,064 | 1,025 | 1,045 | 4,300 | ▲ | 0.02% |
| 2024-10-23 | 3416 | ピクスタ | 10,600 | 0.46% | 1,034 | 1,062 | 980 | 992 | 23,000 | ▼ | -0.03% |
| 2024-11-06 | 3416 | ピクスタ | 11,900 | 0.51% | 1,049 | 1,199 | 1,049 | 1,150 | 99,500 | ▲ | 0.04% |
| 2024-11-11 | 3416 | ピクスタ | 10,200 | 0.44% | 1,107 | 1,155 | 1,107 | 1,140 | 18,500 | ▼ | -0.07% |
| 2025-04-01 | 341A | トヨコー | 90,500 | 0.69% | 807 | 822 | 746 | 810 | 576,500 | ▲ | 0.69% |
| 2025-04-02 | 341A | トヨコー | 121,300 | 0.93% | 801 | 960 | 801 | 960 | 1,651,500 | ▲ | 0.24% |
| 2025-04-04 | 341A | トヨコー | 185,200 | 1.42% | 980 | 998 | 795 | 876 | 2,455,200 | ▲ | 0.48% |
| 2025-04-07 | 341A | トヨコー | 175,900 | 1.35% | 733 | 830 | 726 | 741 | 666,800 | ▼ | -0.06% |
| 2025-04-08 | 341A | トヨコー | 167,500 | 1.28% | 846 | 888 | 806 | 877 | 453,400 | ▼ | -0.07% |
| 2025-04-11 | 341A | トヨコー | 169,700 | 1.30% | 912 | 1,073 | 905 | 1,073 | 1,101,400 | ▲ | 0.02% |
| 2025-04-14 | 341A | トヨコー | 146,800 | 1.12% | 1,075 | 1,166 | 1,040 | 1,125 | 1,172,800 | ▼ | -0.17% |
| 2025-04-15 | 341A | トヨコー | 131,600 | 1.01% | 1,107 | 1,150 | 1,068 | 1,082 | 555,200 | ▼ | -0.11% |
| 2025-04-16 | 341A | トヨコー | 121,300 | 0.93% | 1,079 | 1,125 | 1,003 | 1,078 | 435,700 | ▼ | -0.07% |
| 2024-07-17 | 3436 | ＳＵＭＣＯ | 1,803,629 | 0.51% | 2,605 | 2,672 | 2,580 | 2,663 | 4,870,300 | ▲ | 0.09% |
| 2024-07-17 | 3436 | ＳＵＭＣＯ | 1,793,454 | 0.51% | 2,605 | 2,672 | 2,580 | 2,663 | 4,870,300 | ▲ | 0.09% |
| 2024-07-26 | 3436 | ＳＵＭＣＯ | 1,748,329 | 0.49% | 2,308 | 2,380 | 2,300 | 2,341 | 8,449,100 | ▼ | -0.02% |
| 2024-07-26 | 3436 | ＳＵＭＣＯ | 1,738,154 | 0.49% | 2,308 | 2,380 | 2,300 | 2,341 | 8,449,100 | ▼ | -0.02% |
| 2024-07-29 | 3436 | ＳＵＭＣＯ | 2,015,829 | 0.57% | 2,421 | 2,522 | 2,407 | 2,504 | 6,834,700 | ▲ | 0.07% |
| 2024-07-29 | 3436 | ＳＵＭＣＯ | 2,005,654 | 0.57% | 2,421 | 2,522 | 2,407 | 2,504 | 6,834,700 | ▲ | 0.07% |
| 2024-07-30 | 3436 | ＳＵＭＣＯ | 2,128,429 | 0.60% | 2,454 | 2,494 | 2,431 | 2,465 | 6,176,100 | ▲ | 0.03% |
| 2024-07-30 | 3436 | ＳＵＭＣＯ | 2,118,254 | 0.60% | 2,454 | 2,494 | 2,431 | 2,465 | 6,176,100 | ▲ | 0.03% |
| 2024-07-31 | 3436 | ＳＵＭＣＯ | 2,062,029 | 0.58% | 2,421 | 2,518 | 2,399 | 2,494 | 4,098,600 | ▼ | -0.02% |
| 2024-08-09 | 3436 | ＳＵＭＣＯ | 1,606,194 | 0.45% | 1,688 | 1,688 | 1,504 | 1,564 | 25,145,100 | ▼ | -0.12% |
| 2024-08-15 | 3436 | ＳＵＭＣＯ | 1,880,694 | 0.53% | 1,690 | 1,734 | 1,671 | 1,706 | 9,136,200 | ▲ | 0.07% |
| 2024-08-20 | 3436 | ＳＵＭＣＯ | 1,619,794 | 0.46% | 1,801 | 1,827 | 1,790 | 1,813 | 5,377,400 | ▼ | -0.07% |
| 2024-03-07 | 3446 | Ｊテック・Ｃ | 28,300 | 0.48% | 2,150 | 2,295 | 2,094 | 2,131 | 266,400 | ▼ | -0.10% |
| 2024-03-13 | 3446 | Ｊテック・Ｃ | 33,900 | 0.57% | 2,027 | 2,058 | 1,930 | 1,931 | 97,300 | ▲ | 0.08% |
| 2024-03-15 | 3446 | Ｊテック・Ｃ | 37,100 | 0.63% | 1,915 | 1,924 | 1,875 | 1,915 | 48,300 | ▲ | 0.06% |
| 2024-03-26 | 3446 | Ｊテック・Ｃ | 41,900 | 0.71% | 1,939 | 2,000 | 1,921 | 1,974 | 57,400 | ▲ | 0.07% |
| 2024-04-05 | 3446 | Ｊテック・Ｃ | 49,600 | 0.84% | 1,980 | 2,045 | 1,951 | 2,015 | 67,300 | ▲ | 0.13% |
| 2024-04-09 | 3446 | Ｊテック・Ｃ | 53,800 | 0.91% | 2,093 | 2,180 | 2,054 | 2,154 | 108,200 | ▲ | 0.07% |
| 2024-04-19 | 3446 | Ｊテック・Ｃ | 58,900 | 1.00% | 1,981 | 1,990 | 1,900 | 1,958 | 54,400 | ▲ | 0.08% |
| 2024-04-23 | 3446 | Ｊテック・Ｃ | 57,900 | 0.98% | 2,018 | 2,090 | 1,996 | 2,080 | 77,400 | ▼ | -0.02% |
| 2024-04-26 | 3446 | Ｊテック・Ｃ | 50,600 | 0.86% | 2,002 | 2,034 | 1,994 | 1,999 | 48,900 | ▼ | -0.12% |
| 2024-05-14 | 3446 | Ｊテック・Ｃ | 55,600 | 0.94% | 2,090 | 2,092 | 2,041 | 2,058 | 45,700 | ▲ | 0.07% |
| 2024-05-16 | 3446 | Ｊテック・Ｃ | 61,600 | 1.04% | 1,820 | 1,820 | 1,755 | 1,756 | 91,800 | ▲ | 0.10% |
| 2024-05-20 | 3446 | Ｊテック・Ｃ | 57,600 | 0.97% | 1,750 | 1,818 | 1,741 | 1,793 | 38,600 | ▼ | -0.07% |
| 2024-05-23 | 3446 | Ｊテック・Ｃ | 59,700 | 1.01% | 1,751 | 1,768 | 1,721 | 1,738 | 30,500 | ▲ | 0.04% |
| 2024-05-27 | 3446 | Ｊテック・Ｃ | 58,500 | 0.99% | 1,728 | 1,735 | 1,710 | 1,731 | 16,600 | ▼ | -0.02% |
| 2024-05-29 | 3446 | Ｊテック・Ｃ | 59,300 | 1.00% | 1,760 | 1,776 | 1,727 | 1,727 | 19,000 | ▲ | 0.01% |
| 2024-06-20 | 3446 | Ｊテック・Ｃ | 58,000 | 0.98% | 1,546 | 1,573 | 1,544 | 1,573 | 27,800 | ▼ | -0.02% |
| 2024-07-04 | 3446 | Ｊテック・Ｃ | 51,400 | 0.87% | 1,585 | 1,626 | 1,585 | 1,595 | 26,300 | ▼ | -0.10% |
| 2024-07-04 | 3446 | Ｊテック・Ｃ | 51,400 | 0.87% | 1,585 | 1,626 | 1,585 | 1,595 | 26,300 | ▼ | -0.10% |
| 2024-07-11 | 3446 | Ｊテック・Ｃ | 44,000 | 0.74% | 1,596 | 1,643 | 1,592 | 1,640 | 45,200 | ▼ | -0.13% |
| 2024-07-16 | 3446 | Ｊテック・Ｃ | 40,000 | 0.68% | 1,688 | 1,689 | 1,660 | 1,660 | 21,300 | ▼ | -0.05% |
| 2024-07-24 | 3446 | Ｊテック・Ｃ | 33,800 | 0.57% | 1,606 | 1,625 | 1,576 | 1,585 | 17,300 | ▼ | -0.11% |
| 2024-07-26 | 3446 | Ｊテック・Ｃ | 27,500 | 0.46% | 1,550 | 1,593 | 1,550 | 1,577 | 13,700 | ▼ | -0.10% |
| 2024-10-04 | 3446 | Ｊテック・Ｃ | 35,500 | 0.60% | 1,593 | 1,618 | 1,561 | 1,609 | 59,200 | ▲ | 0.15% |
| 2024-10-07 | 3446 | Ｊテック・Ｃ | 47,400 | 0.80% | 1,638 | 1,650 | 1,587 | 1,598 | 43,500 | ▲ | 0.20% |
| 2024-10-08 | 3446 | Ｊテック・Ｃ | 56,000 | 0.95% | 1,592 | 1,620 | 1,580 | 1,617 | 43,200 | ▲ | 0.14% |
| 2024-10-09 | 3446 | Ｊテック・Ｃ | 65,300 | 1.11% | 1,617 | 1,630 | 1,564 | 1,586 | 44,200 | ▲ | 0.16% |
| 2024-10-15 | 3446 | Ｊテック・Ｃ | 72,600 | 1.23% | 1,660 | 1,689 | 1,600 | 1,611 | 67,700 | ▲ | 0.11% |
| 2024-10-17 | 3446 | Ｊテック・Ｃ | 76,600 | 1.30% | 1,634 | 1,665 | 1,624 | 1,627 | 22,300 | ▲ | 0.07% |
| 2024-10-21 | 3446 | Ｊテック・Ｃ | 69,000 | 1.17% | 1,595 | 1,743 | 1,595 | 1,741 | 129,400 | ▼ | -0.13% |
| 2024-10-28 | 3446 | Ｊテック・Ｃ | 74,900 | 1.27% | 1,600 | 1,675 | 1,596 | 1,652 | 23,400 | ▲ | 0.10% |
| 2024-10-29 | 3446 | Ｊテック・Ｃ | 77,400 | 1.31% | 1,645 | 1,730 | 1,645 | 1,727 | 38,600 | ▲ | 0.04% |
| 2024-10-30 | 3446 | Ｊテック・Ｃ | 75,200 | 1.27% | 1,711 | 1,723 | 1,687 | 1,687 | 56,400 | ▼ | -0.04% |
| 2024-11-08 | 3446 | Ｊテック・Ｃ | 68,400 | 1.16% | 1,704 | 1,740 | 1,695 | 1,695 | 29,900 | ▼ | -0.11% |
| 2024-11-13 | 3446 | Ｊテック・Ｃ | 74,600 | 1.26% | 1,497 | 1,550 | 1,461 | 1,471 | 89,500 | ▲ | 0.10% |
| 2024-11-15 | 3446 | Ｊテック・Ｃ | 77,700 | 1.31% | 1,420 | 1,441 | 1,385 | 1,424 | 34,800 | ▲ | 0.05% |
| 2024-11-28 | 3446 | Ｊテック・Ｃ | 82,700 | 1.40% | 1,380 | 1,406 | 1,376 | 1,378 | 16,500 | ▲ | 0.08% |
| 2024-11-29 | 3446 | Ｊテック・Ｃ | 80,700 | 1.36% | 1,376 | 1,383 | 1,360 | 1,373 | 15,400 | ▼ | -0.03% |
| 2024-12-05 | 3446 | Ｊテック・Ｃ | 76,000 | 1.29% | 1,349 | 1,352 | 1,321 | 1,327 | 18,700 | ▼ | -0.07% |
| 2024-12-11 | 3446 | Ｊテック・Ｃ | 77,200 | 1.31% | 1,297 | 1,360 | 1,269 | 1,272 | 74,600 | ▲ | 0.02% |
| 2024-12-12 | 3446 | Ｊテック・Ｃ | 75,800 | 1.28% | 1,280 | 1,280 | 1,234 | 1,252 | 37,100 | ▼ | -0.03% |
| 2024-12-16 | 3446 | Ｊテック・Ｃ | 55,200 | 0.93% | 1,200 | 1,234 | 1,194 | 1,200 | 100,800 | ▼ | -0.35% |
| 2024-12-17 | 3446 | Ｊテック・Ｃ | 51,100 | 0.86% | 1,205 | 1,250 | 1,187 | 1,235 | 45,600 | ▼ | -0.07% |
| 2024-12-19 | 3446 | Ｊテック・Ｃ | 46,500 | 0.78% | 1,215 | 1,250 | 1,200 | 1,234 | 35,300 | ▼ | -0.07% |
| 2024-12-20 | 3446 | Ｊテック・Ｃ | 29,300 | 0.49% | 1,231 | 1,243 | 1,201 | 1,203 | 23,600 | ▼ | -0.29% |
| 2025-01-06 | 3446 | Ｊテック・Ｃ | 51,600 | 0.87% | 1,566 | 1,566 | 1,422 | 1,460 | 547,400 | ▲ | 0.66% |
| 2025-01-07 | 3446 | Ｊテック・Ｃ | 44,700 | 0.75% | 1,464 | 1,526 | 1,430 | 1,462 | 201,000 | ▼ | -0.12% |
| 2025-01-09 | 3446 | Ｊテック・Ｃ | 39,800 | 0.67% | 1,430 | 1,431 | 1,360 | 1,382 | 85,100 | ▼ | -0.07% |
| 2025-01-15 | 3446 | Ｊテック・Ｃ | 33,300 | 0.56% | 1,350 | 1,355 | 1,315 | 1,319 | 27,600 | ▼ | -0.10% |
| 2025-01-20 | 3446 | Ｊテック・Ｃ | 40,800 | 0.69% | 1,302 | 1,356 | 1,302 | 1,341 | 27,400 | ▲ | 0.12% |
| 2025-01-24 | 3446 | Ｊテック・Ｃ | 47,300 | 0.80% | 1,344 | 1,372 | 1,340 | 1,350 | 22,000 | ▲ | 0.11% |
| 2025-02-06 | 3446 | Ｊテック・Ｃ | 46,700 | 0.79% | 1,305 | 1,330 | 1,304 | 1,330 | 12,100 | ▼ | -0.01% |
| 2025-02-06 | 3446 | Ｊテック・Ｃ | 46,700 | 0.79% | 1,305 | 1,330 | 1,304 | 1,330 | 12,100 | ▼ | -0.01% |
| 2025-02-07 | 3446 | Ｊテック・Ｃ | 47,800 | 0.81% | 1,328 | 1,330 | 1,308 | 1,310 | 11,700 | ▲ | 0.02% |
| 2025-02-07 | 3446 | Ｊテック・Ｃ | 47,800 | 0.81% | 1,328 | 1,330 | 1,308 | 1,310 | 11,700 | ▲ | 0.02% |
| 2025-02-17 | 3446 | Ｊテック・Ｃ | 44,500 | 0.75% | 1,325 | 1,354 | 1,310 | 1,312 | 15,100 | ▼ | -0.06% |
| 2025-02-20 | 3446 | Ｊテック・Ｃ | 50,900 | 0.86% | 1,294 | 1,303 | 1,261 | 1,261 | 27,600 | ▲ | 0.10% |
| 2025-03-03 | 3446 | Ｊテック・Ｃ | 53,500 | 0.90% | 1,219 | 1,221 | 1,201 | 1,221 | 14,300 | ▲ | 0.04% |
| 2025-03-05 | 3446 | Ｊテック・Ｃ | 59,000 | 1.00% | 1,236 | 1,254 | 1,197 | 1,208 | 41,700 | ▲ | 0.09% |
| 2025-03-10 | 3446 | Ｊテック・Ｃ | 65,500 | 1.11% | 1,205 | 1,231 | 1,198 | 1,211 | 28,800 | ▲ | 0.11% |
| 2025-03-12 | 3446 | Ｊテック・Ｃ | 72,900 | 1.23% | 1,181 | 1,210 | 1,177 | 1,193 | 9,800 | ▲ | 0.11% |
| 2025-03-13 | 3446 | Ｊテック・Ｃ | 69,500 | 1.17% | 1,195 | 1,217 | 1,182 | 1,182 | 11,800 | ▼ | -0.06% |
| 2025-03-14 | 3446 | Ｊテック・Ｃ | 76,300 | 1.29% | 1,189 | 1,230 | 1,180 | 1,230 | 21,200 | ▲ | 0.12% |
| 2025-03-19 | 3446 | Ｊテック・Ｃ | 72,300 | 1.22% | 1,222 | 1,298 | 1,222 | 1,275 | 41,500 | ▲ | 0.04% |
| 2025-03-21 | 3446 | Ｊテック・Ｃ | 69,600 | 1.18% | 1,277 | 1,277 | 1,255 | 1,261 | 15,600 | ▼ | -0.04% |
| 2025-03-26 | 3446 | Ｊテック・Ｃ | 60,300 | 1.02% | 1,287 | 1,290 | 1,274 | 1,278 | 8,900 | ▼ | -0.15% |
| 2025-03-27 | 3446 | Ｊテック・Ｃ | 56,100 | 0.95% | 1,278 | 1,278 | 1,236 | 1,247 | 21,700 | ▼ | -0.07% |
| 2025-04-03 | 3446 | Ｊテック・Ｃ | 50,700 | 0.86% | 1,113 | 1,137 | 1,076 | 1,087 | 67,400 | ▼ | -0.08% |
| 2025-04-08 | 3446 | Ｊテック・Ｃ | 54,600 | 0.92% | 980 | 1,010 | 960 | 1,010 | 46,600 | ▲ | 0.06% |
| 2025-04-09 | 3446 | Ｊテック・Ｃ | 61,200 | 1.03% | 980 | 980 | 934 | 964 | 46,400 | ▲ | 0.10% |
| 2025-04-10 | 3446 | Ｊテック・Ｃ | 53,100 | 0.90% | 1,039 | 1,045 | 996 | 1,010 | 35,000 | ▼ | -0.13% |
| 2025-04-14 | 3446 | Ｊテック・Ｃ | 59,100 | 1.00% | 1,026 | 1,034 | 1,010 | 1,022 | 22,400 | ▲ | 0.09% |
| 2024-10-18 | 3475 | グッドコムＡ | 219,896 | 0.72% | 854 | 854 | 835 | 837 | 617,600 | ▲ | 0.42% |
| 2024-10-22 | 3475 | グッドコムＡ | 212,696 | 0.69% | 861 | 862 | 833 | 834 | 699,700 | ▼ | -0.03% |
| 2024-10-23 | 3475 | グッドコムＡ | 137,096 | 0.44% | 831 | 860 | 830 | 857 | 615,200 | ▼ | -0.24% |
| 2024-11-14 | 3475 | グッドコムＡ | 203,996 | 0.66% | 824 | 825 | 813 | 819 | 147,600 | ▲ | 0.28% |
| 2024-11-18 | 3475 | グッドコムＡ | 93,896 | 0.30% | 820 | 828 | 810 | 810 | 236,400 | ▼ | -0.36% |
| 2025-02-17 | 3491 | ＧＡテクノ | 220,900 | 0.53% | 1,187 | 1,200 | 1,162 | 1,170 | 341,500 | ▲ | 0.07% |
| 2025-02-26 | 3491 | ＧＡテクノ | 202,100 | 0.49% | 1,074 | 1,110 | 1,070 | 1,100 | 315,600 | ▼ | -0.04% |
| 2024-11-25 | 3494 | マリオン | 40,400 | 0.50% | 356 | 435 | 356 | 399 | 929,400 | ▲ | 0.32% |
| 2024-11-26 | 3494 | マリオン | 31,600 | 0.39% | 407 | 430 | 385 | 401 | 401,900 | ▼ | -0.10% |
| 2024-03-27 | 3496 | アズーム | 32,200 | 0.53% | 6,280 | 6,280 | 6,040 | 6,120 | 31,800 | ▲ | 0.08% |
| 2024-03-29 | 3496 | アズーム | 36,800 | 0.61% | 6,050 | 6,220 | 6,050 | 6,140 | 28,100 | ▲ | 0.07% |
| 2024-04-02 | 3496 | アズーム | 42,400 | 0.70% | 6,060 | 6,060 | 5,840 | 5,840 | 94,200 | ▲ | 0.08% |
| 2024-04-09 | 3496 | アズーム | 48,900 | 0.81% | 5,800 | 5,880 | 5,800 | 5,830 | 12,500 | ▲ | 0.11% |
| 2024-04-12 | 3496 | アズーム | 47,400 | 0.78% | 5,560 | 5,670 | 5,550 | 5,620 | 17,600 | ▼ | -0.03% |
| 2024-05-15 | 3496 | アズーム | 48,600 | 0.80% | 6,430 | 6,430 | 6,290 | 6,350 | 32,800 | ▲ | 0.02% |
| 2024-05-16 | 3496 | アズーム | 47,800 | 0.79% | 6,420 | 6,420 | 6,160 | 6,250 | 23,000 | ▼ | -0.01% |
| 2024-05-28 | 3496 | アズーム | 41,500 | 0.68% | 5,930 | 6,180 | 5,930 | 6,110 | 31,100 | ▼ | -0.10% |
| 2024-06-24 | 3496 | アズーム | 34,200 | 0.56% | 5,860 | 6,040 | 5,860 | 6,040 | 16,200 | ▼ | -0.12% |
| 2024-07-02 | 3496 | アズーム | 37,900 | 0.62% | 5,950 | 5,950 | 5,690 | 5,850 | 47,800 | ▲ | 0.05% |
| 2024-07-05 | 3496 | アズーム | 43,600 | 0.72% | 5,760 | 5,900 | 5,760 | 5,800 | 15,100 | ▲ | 0.09% |
| 2024-07-11 | 3496 | アズーム | 40,500 | 0.67% | 5,770 | 5,770 | 5,600 | 5,690 | 27,300 | ▼ | -0.04% |
| 2024-07-12 | 3496 | アズーム | 29,400 | 0.48% | 5,750 | 6,230 | 5,750 | 6,140 | 84,800 | ▼ | -0.19% |
| 2024-04-16 | 3498 | 霞ヶ関Ｃ | 81,100 | 0.82% | 17,160 | 17,350 | 16,180 | 16,420 | 1,295,700 | ▲ | 0.82% |
| 2024-04-17 | 3498 | 霞ヶ関Ｃ | 101,900 | 1.04% | 16,540 | 17,230 | 15,520 | 15,530 | 1,413,000 | ▲ | 0.22% |
| 2024-04-18 | 3498 | 霞ヶ関Ｃ | 90,700 | 0.92% | 14,730 | 15,470 | 14,450 | 15,330 | 1,013,800 | ▼ | -0.12% |
| 2024-04-19 | 3498 | 霞ヶ関Ｃ | 68,700 | 0.70% | 14,770 | 15,370 | 14,430 | 15,130 | 1,055,300 | ▼ | -0.22% |
| 2024-04-24 | 3498 | 霞ヶ関Ｃ | 68,200 | 0.69% | 15,390 | 15,690 | 15,160 | 15,300 | 598,900 | ▼ | -0.01% |
| 2024-04-30 | 3498 | 霞ヶ関Ｃ | 45,900 | 0.46% | 14,870 | 15,050 | 14,420 | 14,850 | 463,700 | ▼ | -0.22% |
| 2024-12-05 | 3498 | 霞ヶ関Ｃ | 58,000 | 0.58% | 13,050 | 13,180 | 12,320 | 12,390 | 710,100 | ▲ | 0.25% |
| 2024-12-06 | 3498 | 霞ヶ関Ｃ | 62,700 | 0.63% | 12,330 | 12,400 | 12,040 | 12,160 | 466,300 | ▲ | 0.05% |
| 2024-12-09 | 3498 | 霞ヶ関Ｃ | 58,300 | 0.59% | 12,170 | 12,200 | 11,910 | 12,000 | 447,000 | ▼ | -0.04% |
| 2024-12-11 | 3498 | 霞ヶ関Ｃ | 41,500 | 0.42% | 11,780 | 11,810 | 11,510 | 11,530 | 524,800 | ▼ | -0.17% |
| 2024-12-17 | 3498 | 霞ヶ関Ｃ | 64,200 | 0.65% | 11,760 | 12,350 | 11,660 | 12,260 | 1,071,800 | ▲ | 0.18% |
| 2024-12-18 | 3498 | 霞ヶ関Ｃ | 85,900 | 0.87% | 12,360 | 12,990 | 12,170 | 12,730 | 1,378,300 | ▲ | 0.21% |
| 2024-12-19 | 3498 | 霞ヶ関Ｃ | 93,500 | 0.94% | 12,280 | 12,700 | 12,090 | 12,120 | 1,068,100 | ▲ | 0.06% |
| 2024-12-23 | 3498 | 霞ヶ関Ｃ | 83,000 | 0.84% | 12,090 | 12,300 | 11,760 | 12,300 | 741,400 | ▼ | -0.09% |
| 2024-12-26 | 3498 | 霞ヶ関Ｃ | 77,600 | 0.78% | 12,610 | 13,400 | 12,610 | 13,330 | 1,296,200 | ▼ | -0.05% |
| 2024-12-27 | 3498 | 霞ヶ関Ｃ | 94,600 | 0.95% | 13,450 | 13,700 | 13,280 | 13,470 | 976,400 | ▲ | 0.16% |
| 2025-01-07 | 3498 | 霞ヶ関Ｃ | 107,000 | 1.08% | 14,020 | 14,550 | 13,960 | 14,290 | 1,013,500 | ▲ | 0.13% |
| 2025-01-09 | 3498 | 霞ヶ関Ｃ | 87,600 | 0.88% | 14,350 | 14,750 | 14,230 | 14,720 | 910,200 | ▼ | -0.20% |
| 2025-01-10 | 3498 | 霞ヶ関Ｃ | 71,200 | 0.72% | 14,550 | 14,910 | 14,460 | 14,810 | 908,100 | ▼ | -0.16% |
| 2025-01-15 | 3498 | 霞ヶ関Ｃ | 115,100 | 1.16% | 15,690 | 16,300 | 13,350 | 13,540 | 4,853,300 | ▲ | 0.43% |
| 2025-01-16 | 3498 | 霞ヶ関Ｃ | 83,300 | 0.84% | 13,630 | 14,120 | 13,210 | 13,770 | 2,211,000 | ▼ | -0.31% |
| 2025-01-17 | 3498 | 霞ヶ関Ｃ | 23,200 | 0.23% | 13,520 | 14,830 | 13,460 | 14,300 | 2,549,600 | ▼ | -0.61% |
| 2025-01-20 | 3498 | 霞ヶ関Ｃ | 59,400 | 0.60% | 14,420 | 14,720 | 14,040 | 14,260 | 1,280,000 | ▲ | 0.37% |
| 2025-01-22 | 3498 | 霞ヶ関Ｃ | 78,400 | 0.79% | 15,030 | 15,050 | 14,600 | 14,650 | 795,100 | ▲ | 0.19% |
| 2025-01-23 | 3498 | 霞ヶ関Ｃ | 90,600 | 0.91% | 14,660 | 14,700 | 13,830 | 13,830 | 848,700 | ▲ | 0.12% |
| 2025-01-27 | 3498 | 霞ヶ関Ｃ | 86,000 | 0.87% | 14,030 | 14,440 | 13,820 | 14,220 | 745,800 | ▼ | -0.04% |
| 2025-01-28 | 3498 | 霞ヶ関Ｃ | 75,400 | 0.76% | 14,340 | 14,820 | 14,280 | 14,820 | 883,700 | ▼ | -0.10% |
| 2025-01-29 | 3498 | 霞ヶ関Ｃ | 45,100 | 0.45% | 14,800 | 15,410 | 14,650 | 15,050 | 1,240,800 | ▼ | -0.31% |
| 2025-01-30 | 3498 | 霞ヶ関Ｃ | 54,700 | 0.55% | 15,120 | 15,280 | 14,800 | 14,880 | 645,100 | ▲ | 0.10% |
| 2025-01-30 | 3498 | 霞ヶ関Ｃ | 54,700 | 0.55% | 15,120 | 15,280 | 14,800 | 14,880 | 645,100 | ▲ | 0.10% |
| 2025-01-31 | 3498 | 霞ヶ関Ｃ | 61,600 | 0.62% | 14,900 | 15,110 | 14,760 | 14,990 | 622,300 | ▲ | 0.06% |
| 2025-01-31 | 3498 | 霞ヶ関Ｃ | 61,600 | 0.62% | 14,900 | 15,110 | 14,760 | 14,990 | 622,300 | ▲ | 0.06% |
| 2025-02-10 | 3498 | 霞ヶ関Ｃ | 56,200 | 0.56% | 15,190 | 15,590 | 15,160 | 15,390 | 939,000 | ▼ | -0.05% |
| 2025-02-10 | 3498 | 霞ヶ関Ｃ | 56,200 | 0.56% | 15,190 | 15,590 | 15,160 | 15,390 | 939,000 | ▼ | -0.05% |
| 2025-02-12 | 3498 | 霞ヶ関Ｃ | 69,500 | 0.70% | 15,670 | 15,730 | 15,470 | 15,730 | 659,000 | ▲ | 0.13% |
| 2025-02-12 | 3498 | 霞ヶ関Ｃ | 69,500 | 0.70% | 15,670 | 15,730 | 15,470 | 15,730 | 659,000 | ▲ | 0.13% |
| 2025-02-13 | 3498 | 霞ヶ関Ｃ | 86,900 | 0.88% | 15,940 | 16,170 | 15,530 | 15,720 | 730,700 | ▲ | 0.18% |
| 2025-02-14 | 3498 | 霞ヶ関Ｃ | 92,300 | 0.93% | 15,610 | 16,020 | 15,560 | 15,870 | 575,900 | ▲ | 0.05% |
| 2025-02-18 | 3498 | 霞ヶ関Ｃ | 84,200 | 0.85% | 14,840 | 15,220 | 14,830 | 14,990 | 491,000 | ▼ | -0.08% |
| 2025-02-26 | 3498 | 霞ヶ関Ｃ | 74,600 | 0.75% | 14,230 | 14,780 | 14,020 | 14,780 | 386,000 | ▼ | -0.09% |
| 2025-03-03 | 3498 | 霞ヶ関Ｃ | 79,000 | 0.80% | 14,300 | 14,350 | 13,950 | 14,000 | 324,300 | ▲ | 0.05% |
| 2025-03-05 | 3498 | 霞ヶ関Ｃ | 77,300 | 0.78% | 13,690 | 13,800 | 13,470 | 13,510 | 324,500 | ▼ | -0.02% |
| 2025-03-10 | 3498 | 霞ヶ関Ｃ | 55,400 | 0.56% | 13,070 | 13,240 | 12,690 | 12,820 | 482,700 | ▼ | -0.21% |
| 2025-03-11 | 3498 | 霞ヶ関Ｃ | 42,300 | 0.42% | 12,550 | 13,000 | 12,360 | 12,910 | 530,600 | ▼ | -0.14% |
| 2025-03-24 | 3498 | 霞ヶ関Ｃ | 56,600 | 0.57% | 13,350 | 13,690 | 13,200 | 13,630 | 474,900 | ▲ | 0.14% |
| 2025-03-25 | 3498 | 霞ヶ関Ｃ | 63,000 | 0.63% | 13,700 | 13,740 | 13,460 | 13,530 | 493,200 | ▲ | 0.06% |
| 2025-03-26 | 3498 | 霞ヶ関Ｃ | 72,700 | 0.73% | 13,500 | 13,500 | 13,200 | 13,290 | 423,000 | ▲ | 0.09% |
| 2025-03-31 | 3498 | 霞ヶ関Ｃ | 68,200 | 0.69% | 12,710 | 12,950 | 12,570 | 12,760 | 331,600 | ▼ | -0.04% |
| 2025-04-01 | 3498 | 霞ヶ関Ｃ | 69,500 | 0.70% | 12,840 | 13,090 | 12,790 | 13,030 | 345,800 | ▲ | 0.01% |
| 2025-04-03 | 3498 | 霞ヶ関Ｃ | 92,100 | 0.93% | 11,980 | 12,760 | 11,930 | 12,580 | 719,000 | ▲ | 0.23% |
| 2025-04-04 | 3498 | 霞ヶ関Ｃ | 57,000 | 0.57% | 11,340 | 11,730 | 10,590 | 10,960 | 1,934,000 | ▼ | -0.36% |
| 2025-04-07 | 3498 | 霞ヶ関Ｃ | 40,200 | 0.40% | 9,160 | 10,240 | 9,160 | 9,590 | 1,349,300 | ▼ | -0.16% |
| 2024-09-25 | 3541 | 農業総研 | 145,000 | 0.65% | 287 | 307 | 283 | 305 | 1,604,800 | ▲ | 0.33% |
| 2024-09-26 | 3541 | 農業総研 | 199,200 | 0.90% | 308 | 313 | 296 | 307 | 819,600 | ▲ | 0.25% |
| 2024-09-27 | 3541 | 農業総研 | 258,500 | 1.17% | 312 | 340 | 302 | 323 | 2,847,500 | ▲ | 0.26% |
| 2024-09-30 | 3541 | 農業総研 | 355,300 | 1.61% | 318 | 379 | 305 | 310 | 8,285,300 | ▲ | 0.44% |
| 2024-10-02 | 3541 | 農業総研 | 328,200 | 1.49% | 291 | 299 | 287 | 294 | 692,900 | ▼ | -0.12% |
| 2024-10-04 | 3541 | 農業総研 | 334,900 | 1.52% | 286 | 292 | 282 | 286 | 404,200 | ▲ | 0.03% |
| 2024-10-09 | 3541 | 農業総研 | 353,200 | 1.60% | 283 | 289 | 281 | 282 | 279,000 | ▲ | 0.08% |
| 2024-10-11 | 3541 | 農業総研 | 377,300 | 1.71% | 265 | 268 | 262 | 266 | 320,700 | ▲ | 0.10% |
| 2024-10-18 | 3541 | 農業総研 | 430,800 | 1.95% | 260 | 267 | 259 | 263 | 170,000 | ▲ | 0.24% |
| 2024-10-21 | 3541 | 農業総研 | 398,300 | 1.80% | 265 | 271 | 262 | 268 | 197,300 | ▼ | -0.14% |
| 2024-10-23 | 3541 | 農業総研 | 375,500 | 1.70% | 259 | 262 | 255 | 255 | 179,400 | ▼ | -0.10% |
| 2024-10-24 | 3541 | 農業総研 | 359,900 | 1.63% | 253 | 253 | 248 | 250 | 227,300 | ▼ | -0.07% |
| 2024-10-25 | 3541 | 農業総研 | 337,200 | 1.53% | 250 | 251 | 241 | 245 | 284,900 | ▼ | -0.09% |
| 2024-10-28 | 3541 | 農業総研 | 329,100 | 1.49% | 244 | 261 | 244 | 257 | 233,100 | ▼ | -0.04% |
| 2024-10-31 | 3541 | 農業総研 | 303,400 | 1.37% | 253 | 260 | 252 | 260 | 105,400 | ▼ | -0.11% |
| 2024-11-06 | 3541 | 農業総研 | 280,000 | 1.27% | 254 | 261 | 253 | 255 | 123,600 | ▼ | -0.10% |
| 2024-11-11 | 3541 | 農業総研 | 262,700 | 1.19% | 255 | 258 | 253 | 258 | 75,200 | ▼ | -0.08% |
| 2024-11-20 | 3541 | 農業総研 | 242,000 | 1.09% | 259 | 263 | 257 | 257 | 87,100 | ▼ | -0.09% |
| 2024-12-03 | 3541 | 農業総研 | 244,700 | 1.11% | 264 | 267 | 263 | 265 | 64,200 | ▲ | 0.02% |
| 2024-12-12 | 3541 | 農業総研 | 242,200 | 1.09% | 262 | 265 | 261 | 263 | 60,700 | ▼ | -0.02% |
| 2024-12-13 | 3541 | 農業総研 | 243,300 | 1.10% | 263 | 263 | 258 | 259 | 60,100 | ▲ | 0.01% |
| 2024-12-20 | 3541 | 農業総研 | 241,400 | 1.09% | 246 | 249 | 242 | 243 | 115,700 | ▼ | -0.01% |
| 2024-12-27 | 3541 | 農業総研 | 216,900 | 0.98% | 235 | 243 | 235 | 242 | 52,600 | ▼ | -0.11% |
| 2025-01-10 | 3541 | 農業総研 | 221,100 | 1.00% | 248 | 252 | 245 | 248 | 151,400 | ▲ | 0.02% |
| 2025-01-14 | 3541 | 農業総研 | 343,100 | 1.55% | 283 | 299 | 270 | 290 | 4,636,700 | ▲ | 0.55% |
| 2025-01-15 | 3541 | 農業総研 | 203,700 | 0.92% | 282 | 309 | 281 | 293 | 2,510,100 | ▼ | -0.63% |
| 2025-01-16 | 3541 | 農業総研 | 190,300 | 0.86% | 294 | 304 | 286 | 295 | 1,123,900 | ▼ | -0.06% |
| 2025-01-17 | 3541 | 農業総研 | 174,800 | 0.79% | 290 | 302 | 286 | 301 | 458,800 | ▼ | -0.06% |
| 2025-01-20 | 3541 | 農業総研 | 153,600 | 0.69% | 301 | 310 | 294 | 294 | 592,500 | ▼ | -0.10% |
| 2025-01-22 | 3541 | 農業総研 | 122,200 | 0.55% | 302 | 308 | 294 | 299 | 347,300 | ▼ | -0.13% |
| 2025-01-24 | 3541 | 農業総研 | 78,900 | 0.35% | 297 | 304 | 296 | 299 | 351,100 | ▼ | -0.20% |
| 2025-01-29 | 3541 | 農業総研 | 143,700 | 0.65% | 327 | 327 | 308 | 313 | 414,100 | ▲ | 0.30% |
| 2025-01-31 | 3541 | 農業総研 | 161,300 | 0.73% | 323 | 323 | 314 | 314 | 264,600 | ▲ | 0.07% |
| 2025-01-31 | 3541 | 農業総研 | 161,300 | 0.73% | 323 | 323 | 314 | 314 | 264,600 | ▲ | 0.07% |
| 2025-02-05 | 3541 | 農業総研 | 150,500 | 0.68% | 313 | 317 | 305 | 306 | 252,600 | ▼ | -0.04% |
| 2025-02-05 | 3541 | 農業総研 | 150,500 | 0.68% | 313 | 317 | 305 | 306 | 252,600 | ▼ | -0.04% |
| 2025-02-06 | 3541 | 農業総研 | 107,300 | 0.48% | 304 | 315 | 304 | 314 | 191,600 | ▼ | -0.20% |
| 2025-02-06 | 3541 | 農業総研 | 107,300 | 0.48% | 304 | 315 | 304 | 314 | 191,600 | ▼ | -0.20% |
| 2025-02-21 | 3541 | 農業総研 | 122,700 | 0.55% | 337 | 340 | 329 | 330 | 253,700 | ▲ | 0.17% |
| 2025-02-25 | 3541 | 農業総研 | 140,700 | 0.63% | 330 | 331 | 320 | 328 | 220,400 | ▲ | 0.07% |
| 2025-03-04 | 3541 | 農業総研 | 96,900 | 0.43% | 310 | 316 | 303 | 306 | 378,800 | ▼ | -0.20% |
| 2024-05-15 | 3542 | ベガコーポ | 55,700 | 0.52% | 948 | 949 | 905 | 948 | 125,200 | ▲ | 0.28% |
| 2024-05-16 | 3542 | ベガコーポ | 49,900 | 0.46% | 993 | 1,000 | 850 | 871 | 262,400 | ▼ | -0.06% |
| 2024-12-02 | 3547 | 串カツ田中 | 53,754 | 0.57% | 1,455 | 1,465 | 1,431 | 1,431 | 120,300 | ▲ | 0.30% |
| 2024-12-03 | 3547 | 串カツ田中 | 61,254 | 0.64% | 1,445 | 1,470 | 1,441 | 1,446 | 81,800 | ▲ | 0.07% |
| 2024-12-06 | 3547 | 串カツ田中 | 54,654 | 0.57% | 1,460 | 1,466 | 1,447 | 1,448 | 45,100 | ▼ | -0.07% |
| 2024-12-11 | 3547 | 串カツ田中 | 43,854 | 0.46% | 1,463 | 1,480 | 1,455 | 1,467 | 44,800 | ▼ | -0.10% |
| 2025-01-09 | 3547 | 串カツ田中 | 48,154 | 0.51% | 1,401 | 1,406 | 1,382 | 1,399 | 28,100 | ▲ | 0.04% |
| 2025-01-20 | 3547 | 串カツ田中 | 65,754 | 0.69% | 1,295 | 1,295 | 1,268 | 1,274 | 58,400 | ▲ | 0.17% |
| 2025-01-21 | 3547 | 串カツ田中 | 66,954 | 0.71% | 1,275 | 1,289 | 1,270 | 1,289 | 36,300 | ▲ | 0.02% |
| 2025-01-24 | 3547 | 串カツ田中 | 58,654 | 0.62% | 1,311 | 1,331 | 1,308 | 1,322 | 39,000 | ▼ | -0.08% |
| 2025-01-27 | 3547 | 串カツ田中 | 55,254 | 0.58% | 1,346 | 1,392 | 1,330 | 1,376 | 69,800 | ▼ | -0.04% |
| 2025-02-10 | 3547 | 串カツ田中 | 46,554 | 0.49% | 1,317 | 1,332 | 1,317 | 1,323 | 19,400 | ▼ | -0.08% |
| 2025-02-10 | 3547 | 串カツ田中 | 46,554 | 0.49% | 1,317 | 1,332 | 1,317 | 1,323 | 19,400 | ▼ | -0.08% |
| 2025-02-12 | 3547 | 串カツ田中 | 47,754 | 0.50% | 1,323 | 1,323 | 1,303 | 1,317 | 22,300 | ▲ | 0.01% |
| 2025-02-12 | 3547 | 串カツ田中 | 47,754 | 0.50% | 1,323 | 1,323 | 1,303 | 1,317 | 22,300 | ▲ | 0.01% |
| 2025-02-13 | 3547 | 串カツ田中 | 46,354 | 0.49% | 1,315 | 1,333 | 1,312 | 1,331 | 19,000 | ▼ | -0.01% |
| 2025-02-14 | 3547 | 串カツ田中 | 51,654 | 0.54% | 1,334 | 1,334 | 1,321 | 1,324 | 17,500 | ▲ | 0.05% |
| 2025-02-18 | 3547 | 串カツ田中 | 57,454 | 0.60% | 1,327 | 1,340 | 1,326 | 1,339 | 21,700 | ▲ | 0.05% |
| 2025-02-20 | 3547 | 串カツ田中 | 69,954 | 0.74% | 1,345 | 1,352 | 1,331 | 1,334 | 24,500 | ▲ | 0.14% |
| 2025-02-21 | 3547 | 串カツ田中 | 62,754 | 0.66% | 1,328 | 1,334 | 1,321 | 1,327 | 31,300 | ▼ | -0.07% |
| 2025-02-27 | 3547 | 串カツ田中 | 54,254 | 0.57% | 1,342 | 1,365 | 1,336 | 1,363 | 25,100 | ▼ | -0.09% |
| 2025-03-11 | 3547 | 串カツ田中 | 46,154 | 0.48% | 1,372 | 1,388 | 1,369 | 1,386 | 17,200 | ▼ | -0.08% |
| 2024-04-05 | 3548 | バロック | 185,100 | 0.50% | 752 | 753 | 750 | 751 | 121,300 | ▲ | 0.09% |
| 2024-04-16 | 3548 | バロック | 244,500 | 0.66% | 750 | 755 | 748 | 748 | 485,400 | ▲ | 0.16% |
| 2024-04-17 | 3548 | バロック | 260,400 | 0.70% | 753 | 762 | 745 | 758 | 278,400 | ▲ | 0.03% |
| 2024-05-17 | 3548 | バロック | 256,600 | 0.69% | 775 | 781 | 775 | 778 | 56,900 | ▼ | -0.01% |
| 2024-06-24 | 3548 | バロック | 218,300 | 0.59% | 799 | 799 | 795 | 799 | 98,200 | ▼ | -0.09% |
| 2024-07-17 | 3548 | バロック | 232,000 | 0.63% | 777 | 780 | 771 | 779 | 367,600 | ▲ | 0.04% |
| 2024-08-06 | 3548 | バロック | 203,500 | 0.55% | 720 | 746 | 720 | 738 | 217,300 | ▼ | -0.07% |
| 2024-08-15 | 3548 | バロック | 167,000 | 0.45% | 778 | 789 | 775 | 789 | 66,900 | ▼ | -0.10% |
| 2024-10-28 | 3548 | バロック | 185,400 | 0.50% | 755 | 765 | 755 | 760 | 33,400 | ▲ | 0.08% |
| 2024-10-30 | 3548 | バロック | 238,800 | 0.65% | 775 | 787 | 770 | 772 | 521,500 | ▲ | 0.15% |
| 2024-11-18 | 3548 | バロック | 258,500 | 0.70% | 774 | 779 | 773 | 775 | 20,500 | ▲ | 0.04% |
| 2024-11-19 | 3548 | バロック | 251,800 | 0.68% | 778 | 782 | 778 | 778 | 25,300 | ▼ | -0.01% |
| 2024-11-20 | 3548 | バロック | 218,100 | 0.59% | 778 | 780 | 775 | 775 | 19,100 | ▼ | -0.09% |
| 2024-12-03 | 3548 | バロック | 138,200 | 0.37% | 785 | 794 | 785 | 790 | 103,600 | ▼ | -0.21% |
| 2025-03-07 | 3548 | バロック | 222,400 | 0.60% | 678 | 678 | 671 | 672 | 161,800 | ▲ | 0.15% |
| 2025-03-10 | 3548 | バロック | 272,600 | 0.74% | 672 | 677 | 668 | 675 | 156,900 | ▲ | 0.14% |
| 2025-03-14 | 3548 | バロック | 226,800 | 0.61% | 684 | 697 | 683 | 695 | 167,300 | ▼ | -0.13% |
| 2025-03-19 | 3548 | バロック | 247,500 | 0.67% | 700 | 700 | 694 | 694 | 70,500 | ▲ | 0.08% |
| 2025-03-21 | 3548 | バロック | 207,300 | 0.56% | 697 | 699 | 695 | 698 | 44,100 | ▼ | -0.10% |
| 2025-03-24 | 3548 | バロック | 157,500 | 0.42% | 698 | 704 | 696 | 700 | 131,100 | ▼ | -0.14% |
| 2025-03-28 | 3548 | バロック | 200,500 | 0.54% | 713 | 715 | 709 | 713 | 49,500 | ▲ | 0.13% |
| 2025-04-01 | 3548 | バロック | 163,600 | 0.44% | 703 | 703 | 692 | 693 | 60,400 | ▼ | -0.10% |
| 2025-04-02 | 3548 | バロック | 198,000 | 0.53% | 700 | 700 | 683 | 685 | 60,500 | ▲ | 0.09% |
| 2025-04-04 | 3548 | バロック | 128,300 | 0.34% | 671 | 673 | 646 | 652 | 235,700 | ▼ | -0.19% |
| 2024-09-02 | 3556 | リネットＪ | 64,400 | 0.51% | 328 | 336 | 301 | 304 | 310,600 | ▲ | 0.12% |
| 2024-10-07 | 3556 | リネットＪ | 72,500 | 0.49% | 292 | 296 | 283 | 288 | 45,800 | ▼ | -0.02% |
| 2024-07-05 | 3558 | ジェイドＧ | 76,651 | 0.66% | 1,851 | 1,949 | 1,796 | 1,922 | 841,900 | ▲ | 0.57% |
| 2024-07-08 | 3558 | ジェイドＧ | 82,151 | 0.71% | 1,920 | 1,978 | 1,908 | 1,924 | 393,500 | ▲ | 0.04% |
| 2024-07-11 | 3558 | ジェイドＧ | 77,049 | 0.67% | 1,906 | 1,915 | 1,836 | 1,850 | 282,300 | ▼ | -0.03% |
| 2024-07-12 | 3558 | ジェイドＧ | 82,049 | 0.71% | 1,864 | 1,960 | 1,850 | 1,916 | 275,100 | ▲ | 0.03% |
| 2024-07-16 | 3558 | ジェイドＧ | 108,149 | 0.94% | 1,988 | 2,247 | 1,983 | 2,124 | 478,200 | ▲ | 0.23% |
| 2024-07-23 | 3558 | ジェイドＧ | 94,649 | 0.82% | 2,051 | 2,069 | 2,026 | 2,050 | 122,900 | ▼ | -0.12% |
| 2024-07-30 | 3558 | ジェイドＧ | 91,849 | 0.79% | 1,971 | 1,991 | 1,948 | 1,986 | 66,100 | ▼ | -0.02% |
| 2024-08-05 | 3558 | ジェイドＧ | 48,849 | 0.42% | 1,568 | 1,601 | 1,339 | 1,349 | 636,300 | ▼ | -0.37% |
| 2024-08-06 | 3558 | ジェイドＧ | 58,649 | 0.51% | 1,505 | 1,611 | 1,499 | 1,600 | 324,900 | ▲ | 0.09% |
| 2024-08-07 | 3558 | ジェイドＧ | 69,449 | 0.60% | 1,581 | 1,727 | 1,558 | 1,666 | 222,700 | ▲ | 0.08% |
| 2024-08-08 | 3558 | ジェイドＧ | 68,049 | 0.59% | 1,652 | 1,725 | 1,645 | 1,711 | 172,800 | ▼ | -0.01% |
| 2024-08-19 | 3558 | ジェイドＧ | 57,249 | 0.49% | 1,879 | 1,925 | 1,836 | 1,862 | 121,100 | ▼ | -0.09% |
| 2024-09-02 | 3558 | ジェイドＧ | 66,349 | 0.57% | 2,219 | 2,230 | 2,175 | 2,203 | 135,700 | ▼ | -0.04% |
| 2024-09-04 | 3558 | ジェイドＧ | 74,349 | 0.64% | 2,121 | 2,161 | 2,112 | 2,141 | 170,700 | ▲ | 0.07% |
| 2024-09-05 | 3558 | ジェイドＧ | 86,949 | 0.75% | 2,097 | 2,098 | 2,016 | 2,036 | 298,000 | ▲ | 0.10% |
| 2024-09-09 | 3558 | ジェイドＧ | 100,049 | 0.87% | 2,048 | 2,070 | 2,022 | 2,060 | 203,500 | ▲ | 0.12% |
| 2024-09-10 | 3558 | ジェイドＧ | 112,449 | 0.97% | 2,108 | 2,108 | 2,023 | 2,058 | 122,600 | ▲ | 0.09% |
| 2024-09-12 | 3558 | ジェイドＧ | 97,449 | 0.84% | 2,038 | 2,090 | 2,031 | 2,087 | 109,000 | ▼ | -0.13% |
| 2024-09-13 | 3558 | ジェイドＧ | 91,249 | 0.79% | 2,091 | 2,142 | 2,087 | 2,115 | 119,800 | ▼ | -0.04% |
| 2024-09-17 | 3558 | ジェイドＧ | 116,849 | 1.01% | 2,098 | 2,098 | 1,937 | 1,969 | 213,600 | ▲ | 0.21% |
| 2024-09-19 | 3558 | ジェイドＧ | 112,049 | 0.97% | 2,038 | 2,079 | 2,016 | 2,053 | 89,200 | ▼ | -0.04% |
| 2024-09-20 | 3558 | ジェイドＧ | 96,549 | 0.84% | 2,099 | 2,212 | 2,079 | 2,206 | 209,800 | ▼ | -0.13% |
| 2024-09-24 | 3558 | ジェイドＧ | 82,549 | 0.71% | 2,223 | 2,227 | 2,190 | 2,191 | 137,200 | ▼ | -0.13% |
| 2024-09-26 | 3558 | ジェイドＧ | 74,749 | 0.65% | 2,116 | 2,138 | 2,101 | 2,133 | 87,600 | ▼ | -0.05% |
| 2024-09-27 | 3558 | ジェイドＧ | 64,949 | 0.56% | 2,140 | 2,153 | 2,120 | 2,128 | 65,800 | ▼ | -0.08% |
| 2024-09-30 | 3558 | ジェイドＧ | 54,849 | 0.47% | 2,078 | 2,151 | 2,057 | 2,074 | 236,000 | ▼ | -0.09% |
| 2024-10-07 | 3558 | ジェイドＧ | 63,349 | 0.55% | 2,092 | 2,098 | 2,053 | 2,085 | 62,500 | ▲ | 0.16% |
| 2024-10-08 | 3558 | ジェイドＧ | 83,249 | 0.72% | 2,059 | 2,059 | 1,989 | 1,999 | 159,200 | ▲ | 0.16% |
| 2024-10-09 | 3558 | ジェイドＧ | 61,149 | 0.53% | 2,010 | 2,063 | 2,003 | 2,029 | 73,700 | ▼ | -0.18% |
| 2024-10-10 | 3558 | ジェイドＧ | 52,749 | 0.45% | 2,030 | 2,035 | 1,990 | 2,000 | 64,100 | ▼ | -0.08% |
| 2024-10-16 | 3558 | ジェイドＧ | 60,749 | 0.52% | 1,768 | 1,848 | 1,720 | 1,809 | 555,100 | ▲ | 0.07% |
| 2024-10-21 | 3558 | ジェイドＧ | 70,949 | 0.61% | 1,840 | 1,857 | 1,792 | 1,799 | 95,300 | ▲ | 0.08% |
| 2024-10-28 | 3558 | ジェイドＧ | 88,198 | 0.76% | 1,663 | 1,727 | 1,663 | 1,720 | 91,000 | ▲ | 0.15% |
| 2024-10-30 | 3558 | ジェイドＧ | 93,398 | 0.81% | 1,780 | 1,780 | 1,711 | 1,725 | 104,900 | ▲ | 0.05% |
| 2024-11-13 | 3558 | ジェイドＧ | 109,998 | 0.95% | 1,848 | 1,865 | 1,824 | 1,843 | 108,100 | ▲ | 0.13% |
| 2024-11-18 | 3558 | ジェイドＧ | 125,398 | 1.09% | 1,810 | 1,816 | 1,790 | 1,802 | 74,400 | ▲ | 0.14% |
| 2024-11-19 | 3558 | ジェイドＧ | 129,198 | 1.12% | 1,802 | 1,846 | 1,802 | 1,838 | 65,600 | ▲ | 0.03% |
| 2024-11-25 | 3558 | ジェイドＧ | 138,498 | 1.20% | 1,838 | 1,840 | 1,806 | 1,832 | 65,600 | ▲ | 0.07% |
| 2024-11-28 | 3558 | ジェイドＧ | 135,698 | 1.18% | 1,760 | 1,787 | 1,758 | 1,765 | 74,000 | ▼ | -0.02% |
| 2024-12-05 | 3558 | ジェイドＧ | 118,298 | 1.02% | 1,696 | 1,745 | 1,680 | 1,735 | 76,300 | ▼ | -0.15% |
| 2024-12-10 | 3558 | ジェイドＧ | 131,398 | 1.14% | 1,696 | 1,697 | 1,547 | 1,570 | 466,300 | ▲ | 0.11% |
| 2024-12-13 | 3558 | ジェイドＧ | 122,600 | 1.06% | 1,672 | 1,672 | 1,621 | 1,649 | 59,000 | ▼ | -0.07% |
| 2024-12-17 | 3558 | ジェイドＧ | 112,200 | 0.97% | 1,668 | 1,668 | 1,621 | 1,635 | 65,600 | ▼ | -0.09% |
| 2024-12-19 | 3558 | ジェイドＧ | 101,200 | 0.88% | 1,562 | 1,613 | 1,561 | 1,597 | 94,300 | ▼ | -0.08% |
| 2024-12-23 | 3558 | ジェイドＧ | 89,200 | 0.77% | 1,536 | 1,560 | 1,533 | 1,535 | 135,000 | ▼ | -0.10% |
| 2024-12-25 | 3558 | ジェイドＧ | 74,800 | 0.65% | 1,551 | 1,563 | 1,534 | 1,540 | 110,600 | ▼ | -0.12% |
| 2024-12-30 | 3558 | ジェイドＧ | 93,300 | 0.81% | 1,555 | 1,575 | 1,523 | 1,526 | 135,500 | ▲ | 0.16% |
| 2025-01-15 | 3558 | ジェイドＧ | 113,400 | 0.98% | 1,200 | 1,206 | 1,175 | 1,179 | 999,100 | ▲ | 0.16% |
| 2025-01-16 | 3558 | ジェイドＧ | 127,200 | 1.10% | 1,200 | 1,274 | 1,197 | 1,269 | 668,300 | ▲ | 0.12% |
| 2025-01-17 | 3558 | ジェイドＧ | 150,200 | 1.30% | 1,261 | 1,325 | 1,226 | 1,321 | 376,000 | ▲ | 0.19% |
| 2025-01-21 | 3558 | ジェイドＧ | 147,000 | 1.27% | 1,353 | 1,367 | 1,334 | 1,361 | 125,100 | ▼ | -0.03% |
| 2025-01-23 | 3558 | ジェイドＧ | 137,400 | 1.19% | 1,370 | 1,371 | 1,293 | 1,308 | 230,200 | ▼ | -0.08% |
| 2025-01-28 | 3558 | ジェイドＧ | 126,300 | 1.09% | 1,311 | 1,344 | 1,311 | 1,327 | 55,400 | ▼ | -0.09% |
| 2025-01-30 | 3558 | ジェイドＧ | 129,800 | 1.12% | 1,320 | 1,351 | 1,313 | 1,351 | 71,900 | ▲ | 0.03% |
| 2025-01-30 | 3558 | ジェイドＧ | 129,800 | 1.12% | 1,320 | 1,351 | 1,313 | 1,351 | 71,900 | ▲ | 0.03% |
| 2025-02-04 | 3558 | ジェイドＧ | 119,500 | 1.04% | 1,306 | 1,348 | 1,306 | 1,328 | 60,300 | ▼ | -0.08% |
| 2025-02-04 | 3558 | ジェイドＧ | 119,500 | 1.04% | 1,306 | 1,348 | 1,306 | 1,328 | 60,300 | ▼ | -0.08% |
| 2025-02-10 | 3558 | ジェイドＧ | 112,300 | 0.97% | 1,310 | 1,336 | 1,305 | 1,332 | 91,300 | ▼ | -0.07% |
| 2025-02-10 | 3558 | ジェイドＧ | 112,300 | 0.97% | 1,310 | 1,336 | 1,305 | 1,332 | 91,300 | ▼ | -0.07% |
| 2025-02-13 | 3558 | ジェイドＧ | 97,700 | 0.85% | 1,303 | 1,380 | 1,303 | 1,379 | 133,400 | ▼ | -0.12% |
| 2025-02-21 | 3558 | ジェイドＧ | 105,800 | 0.92% | 1,389 | 1,389 | 1,349 | 1,363 | 76,400 | ▲ | 0.07% |
| 2025-03-05 | 3558 | ジェイドＧ | 103,000 | 0.89% | 1,326 | 1,346 | 1,320 | 1,341 | 47,400 | ▼ | -0.03% |
| 2025-03-07 | 3558 | ジェイドＧ | 104,700 | 0.91% | 1,333 | 1,334 | 1,300 | 1,300 | 87,100 | ▲ | 0.02% |
| 2025-03-10 | 3558 | ジェイドＧ | 98,000 | 0.85% | 1,306 | 1,318 | 1,286 | 1,318 | 79,000 | ▼ | -0.06% |
| 2025-03-11 | 3558 | ジェイドＧ | 91,200 | 0.79% | 1,300 | 1,316 | 1,285 | 1,316 | 85,300 | ▼ | -0.05% |
| 2025-03-25 | 3558 | ジェイドＧ | 65,500 | 0.57% | 1,320 | 1,330 | 1,312 | 1,314 | 55,200 | ▼ | -0.06% |
| 2025-04-03 | 3558 | ジェイドＧ | 54,600 | 0.47% | 1,171 | 1,223 | 1,171 | 1,216 | 182,300 | ▼ | -0.09% |
| 2025-02-13 | 3559 | ＰバンＣＯＭ | 39,500 | 0.79% | 454 | 534 | 444 | 534 | 1,609,300 | ▲ | 0.56% |
| 2025-02-14 | 3559 | ＰバンＣＯＭ | 32,900 | 0.65% | 464 | 520 | 461 | 499 | 468,000 | ▼ | -0.14% |
| 2025-02-19 | 3559 | ＰバンＣＯＭ | 39,700 | 0.79% | 699 | 759 | 631 | 759 | 1,737,400 | ▲ | 0.14% |
| 2025-02-20 | 3559 | ＰバンＣＯＭ | 62,500 | 1.25% | 760 | 809 | 701 | 749 | 931,600 | ▲ | 0.46% |
| 2025-02-21 | 3559 | ＰバンＣＯＭ | 15,500 | 0.31% | 715 | 899 | 633 | 633 | 2,172,000 | ▼ | -0.94% |
| 2025-02-25 | 3559 | ＰバンＣＯＭ | 34,400 | 0.68% | 650 | 678 | 580 | 583 | 1,006,300 | ▲ | 0.37% |
| 2025-02-26 | 3559 | ＰバンＣＯＭ | 62,300 | 1.24% | 580 | 647 | 535 | 535 | 1,574,800 | ▲ | 0.55% |
| 2025-02-27 | 3559 | ＰバンＣＯＭ | 72,700 | 1.45% | 555 | 635 | 550 | 635 | 2,157,600 | ▲ | 0.20% |
| 2025-02-28 | 3559 | ＰバンＣＯＭ | 95,100 | 1.90% | 595 | 598 | 546 | 554 | 955,800 | ▲ | 0.44% |
| 2025-03-03 | 3559 | ＰバンＣＯＭ | 102,200 | 2.04% | 574 | 612 | 529 | 589 | 676,200 | ▲ | 0.14% |
| 2025-03-04 | 3559 | ＰバンＣＯＭ | 95,000 | 1.90% | 590 | 609 | 547 | 572 | 382,900 | ▼ | -0.14% |
| 2025-03-05 | 3559 | ＰバンＣＯＭ | 94,000 | 1.88% | 570 | 583 | 539 | 544 | 267,200 | ▼ | -0.02% |
| 2025-03-07 | 3559 | ＰバンＣＯＭ | 89,100 | 1.78% | 515 | 526 | 497 | 510 | 206,300 | ▼ | -0.09% |
| 2025-03-10 | 3559 | ＰバンＣＯＭ | 84,100 | 1.68% | 512 | 525 | 498 | 500 | 137,400 | ▼ | -0.10% |
| 2025-03-12 | 3559 | ＰバンＣＯＭ | 79,100 | 1.58% | 500 | 509 | 490 | 499 | 90,300 | ▼ | -0.09% |
| 2025-03-14 | 3559 | ＰバンＣＯＭ | 70,800 | 1.41% | 500 | 509 | 491 | 502 | 82,900 | ▼ | -0.17% |
| 2025-03-17 | 3559 | ＰバンＣＯＭ | 76,800 | 1.54% | 502 | 541 | 495 | 518 | 172,200 | ▲ | 0.13% |
| 2025-03-17 | 3559 | ＰバンＣＯＭ | 76,800 | 1.54% | 502 | 541 | 495 | 518 | 172,200 | ▲ | 0.13% |
| 2025-03-21 | 3559 | ＰバンＣＯＭ | 99,300 | 1.99% | 490 | 504 | 484 | 486 | 82,500 | ▼ | -0.07% |
| 2025-03-26 | 3559 | ＰバンＣＯＭ | 89,200 | 1.78% | 480 | 490 | 479 | 484 | 50,200 | ▼ | -0.20% |
| 2025-04-01 | 3559 | ＰバンＣＯＭ | 93,900 | 1.88% | 525 | 525 | 488 | 488 | 162,400 | ▲ | 0.09% |
| 2025-04-02 | 3559 | ＰバンＣＯＭ | 82,600 | 1.65% | 490 | 507 | 487 | 497 | 83,500 | ▼ | -0.23% |
| 2025-04-03 | 3559 | ＰバンＣＯＭ | 62,700 | 1.25% | 457 | 486 | 456 | 466 | 117,200 | ▼ | -0.39% |
| 2025-04-04 | 3559 | ＰバンＣＯＭ | 50,500 | 1.01% | 452 | 464 | 431 | 443 | 149,200 | ▼ | -0.24% |
| 2025-04-07 | 3559 | ＰバンＣＯＭ | 45,600 | 0.91% | 387 | 413 | 385 | 385 | 160,300 | ▼ | -0.09% |
| 2025-04-08 | 3559 | ＰバンＣＯＭ | 34,400 | 0.68% | 417 | 438 | 411 | 428 | 82,900 | ▼ | -0.23% |
| 2025-04-14 | 3559 | ＰバンＣＯＭ | 35,400 | 0.70% | 458 | 478 | 451 | 455 | 63,400 | ▲ | 0.01% |
| 2025-04-15 | 3559 | ＰバンＣＯＭ | 64,400 | 1.29% | 471 | 496 | 456 | 458 | 287,900 | ▲ | 0.59% |
| 2025-04-16 | 3559 | ＰバンＣＯＭ | 65,400 | 1.31% | 450 | 459 | 443 | 451 | 46,300 | ▲ | 0.02% |
| 2024-03-01 | 3561 | 力の源ＨＤ | 153,269 | 0.50% | 1,622 | 1,627 | 1,575 | 1,580 | 550,100 | ▲ | 0.07% |
| 2024-03-05 | 3561 | 力の源ＨＤ | 147,669 | 0.48% | 1,553 | 1,593 | 1,531 | 1,563 | 475,000 | ▼ | -0.02% |
| 2024-04-02 | 3561 | 力の源ＨＤ | 156,969 | 0.52% | 1,605 | 1,617 | 1,558 | 1,584 | 528,300 | ▲ | 0.13% |
| 2024-04-03 | 3561 | 力の源ＨＤ | 38,869 | 0.12% | 1,570 | 1,694 | 1,569 | 1,656 | 996,300 | ▼ | -0.40% |
| 2024-05-01 | 3561 | 力の源ＨＤ | 156,769 | 0.51% | 1,685 | 1,686 | 1,630 | 1,666 | 312,300 | ▲ | 0.09% |
| 2024-05-15 | 3561 | 力の源ＨＤ | 246,169 | 0.81% | 1,580 | 1,598 | 1,453 | 1,455 | 1,451,800 | ▲ | 0.30% |
| 2024-05-16 | 3561 | 力の源ＨＤ | 229,000 | 0.75% | 1,447 | 1,502 | 1,447 | 1,467 | 511,200 | ▼ | -0.06% |
| 2024-05-21 | 3561 | 力の源ＨＤ | 207,100 | 0.68% | 1,494 | 1,507 | 1,480 | 1,480 | 193,000 | ▼ | -0.06% |
| 2024-05-23 | 3561 | 力の源ＨＤ | 175,700 | 0.57% | 1,444 | 1,474 | 1,430 | 1,467 | 194,900 | ▼ | -0.11% |
| 2024-05-29 | 3561 | 力の源ＨＤ | 209,100 | 0.69% | 1,452 | 1,452 | 1,350 | 1,376 | 700,900 | ▲ | 0.12% |
| 2024-06-04 | 3561 | 力の源ＨＤ | 175,600 | 0.57% | 1,421 | 1,514 | 1,421 | 1,500 | 670,700 | ▼ | -0.12% |
| 2024-06-05 | 3561 | 力の源ＨＤ | 227,300 | 0.75% | 1,482 | 1,482 | 1,436 | 1,444 | 329,800 | ▲ | 0.18% |
| 2024-06-06 | 3561 | 力の源ＨＤ | 259,800 | 0.85% | 1,450 | 1,450 | 1,415 | 1,416 | 288,700 | ▲ | 0.09% |
| 2024-06-11 | 3561 | 力の源ＨＤ | 209,000 | 0.68% | 1,458 | 1,484 | 1,450 | 1,452 | 276,100 | ▼ | -0.16% |
| 2024-06-12 | 3561 | 力の源ＨＤ | 218,000 | 0.71% | 1,450 | 1,488 | 1,441 | 1,468 | 200,300 | ▲ | 0.02% |
| 2024-06-21 | 3561 | 力の源ＨＤ | 255,000 | 0.84% | 1,445 | 1,458 | 1,435 | 1,445 | 163,800 | ▲ | 0.13% |
| 2024-06-28 | 3561 | 力の源ＨＤ | 289,800 | 0.95% | 1,490 | 1,490 | 1,448 | 1,465 | 175,900 | ▲ | 0.10% |
| 2024-07-02 | 3561 | 力の源ＨＤ | 313,100 | 1.03% | 1,520 | 1,530 | 1,505 | 1,512 | 164,000 | ▲ | 0.08% |
| 2024-07-05 | 3561 | 力の源ＨＤ | 410,400 | 1.35% | 1,512 | 1,522 | 1,478 | 1,481 | 271,200 | ▲ | 0.32% |
| 2024-07-10 | 3561 | 力の源ＨＤ | 425,200 | 1.40% | 1,459 | 1,475 | 1,446 | 1,462 | 138,200 | ▲ | 0.04% |
| 2024-07-11 | 3561 | 力の源ＨＤ | 456,000 | 1.50% | 1,473 | 1,489 | 1,450 | 1,481 | 161,600 | ▲ | 0.10% |
| 2024-07-16 | 3561 | 力の源ＨＤ | 449,000 | 1.48% | 1,499 | 1,507 | 1,473 | 1,480 | 143,500 | ▼ | -0.02% |
| 2024-07-25 | 3561 | 力の源ＨＤ | 455,200 | 1.50% | 1,408 | 1,427 | 1,393 | 1,393 | 245,400 | ▲ | 0.02% |
| 2024-07-29 | 3561 | 力の源ＨＤ | 451,600 | 1.49% | 1,401 | 1,408 | 1,384 | 1,395 | 132,600 | ▼ | -0.01% |
| 2024-07-30 | 3561 | 力の源ＨＤ | 456,100 | 1.50% | 1,393 | 1,401 | 1,373 | 1,391 | 254,300 | ▲ | 0.01% |
| 2024-08-05 | 3561 | 力の源ＨＤ | 448,500 | 1.47% | 1,151 | 1,173 | 1,010 | 1,026 | 680,800 | ▼ | -0.03% |
| 2024-08-08 | 3561 | 力の源ＨＤ | 423,000 | 1.39% | 1,178 | 1,214 | 1,167 | 1,191 | 244,500 | ▼ | -0.08% |
| 2024-08-16 | 3561 | 力の源ＨＤ | 392,400 | 1.29% | 1,147 | 1,200 | 1,139 | 1,199 | 352,800 | ▼ | -0.09% |
| 2024-08-29 | 3561 | 力の源ＨＤ | 360,200 | 1.18% | 1,138 | 1,148 | 1,131 | 1,143 | 192,900 | ▼ | -0.11% |
| 2024-09-17 | 3561 | 力の源ＨＤ | 293,900 | 0.96% | 1,161 | 1,187 | 1,160 | 1,187 | 121,600 | ▼ | -0.21% |
| 2024-09-19 | 3561 | 力の源ＨＤ | 236,800 | 0.78% | 1,190 | 1,218 | 1,190 | 1,208 | 177,900 | ▼ | -0.17% |
| 2024-09-20 | 3561 | 力の源ＨＤ | 211,700 | 0.69% | 1,219 | 1,230 | 1,212 | 1,222 | 114,500 | ▼ | -0.09% |
| 2024-09-24 | 3561 | 力の源ＨＤ | 171,300 | 0.56% | 1,228 | 1,243 | 1,224 | 1,239 | 133,200 | ▼ | -0.12% |
| 2024-10-04 | 3561 | 力の源ＨＤ | 186,300 | 0.61% | 1,195 | 1,204 | 1,184 | 1,184 | 74,200 | ▲ | 0.04% |
| 2024-10-21 | 3561 | 力の源ＨＤ | 213,600 | 0.70% | 1,130 | 1,143 | 1,129 | 1,134 | 53,800 | ▲ | 0.08% |
| 2024-10-29 | 3561 | 力の源ＨＤ | 196,700 | 0.64% | 1,092 | 1,117 | 1,092 | 1,104 | 176,500 | ▼ | -0.05% |
| 2024-10-30 | 3561 | 力の源ＨＤ | 212,500 | 0.70% | 1,110 | 1,113 | 1,099 | 1,104 | 248,600 | ▲ | 0.05% |
| 2024-11-07 | 3561 | 力の源ＨＤ | 206,400 | 0.68% | 1,089 | 1,109 | 1,085 | 1,098 | 112,200 | ▼ | -0.01% |
| 2024-11-14 | 3561 | 力の源ＨＤ | 224,400 | 0.74% | 1,070 | 1,129 | 1,054 | 1,079 | 355,300 | ▲ | 0.05% |
| 2024-11-18 | 3561 | 力の源ＨＤ | 252,700 | 0.83% | 1,095 | 1,100 | 1,074 | 1,075 | 134,400 | ▲ | 0.08% |
| 2024-11-28 | 3561 | 力の源ＨＤ | 232,300 | 0.76% | 1,045 | 1,055 | 1,043 | 1,052 | 112,900 | ▼ | -0.06% |
| 2024-11-29 | 3561 | 力の源ＨＤ | 208,400 | 0.68% | 1,041 | 1,047 | 1,026 | 1,031 | 175,100 | ▼ | -0.07% |
| 2024-12-03 | 3561 | 力の源ＨＤ | 216,500 | 0.71% | 1,020 | 1,032 | 1,012 | 1,022 | 180,900 | ▲ | 0.02% |
| 2024-12-05 | 3561 | 力の源ＨＤ | 212,100 | 0.69% | 994 | 998 | 980 | 987 | 300,200 | ▼ | -0.02% |
| 2024-12-23 | 3561 | 力の源ＨＤ | 174,700 | 0.57% | 967 | 995 | 955 | 992 | 347,000 | ▼ | -0.12% |
| 2024-12-24 | 3561 | 力の源ＨＤ | 182,400 | 0.60% | 982 | 986 | 958 | 963 | 239,200 | ▲ | 0.03% |
| 2024-12-25 | 3561 | 力の源ＨＤ | 177,500 | 0.58% | 963 | 968 | 951 | 958 | 153,100 | ▼ | -0.02% |
| 2024-12-27 | 3561 | 力の源ＨＤ | 151,300 | 0.49% | 962 | 979 | 961 | 976 | 162,000 | ▼ | -0.08% |
| 2025-01-08 | 3561 | 力の源ＨＤ | 162,000 | 0.53% | 955 | 955 | 933 | 933 | 344,700 | ▲ | 0.04% |
| 2025-01-17 | 3561 | 力の源ＨＤ | 150,300 | 0.49% | 908 | 908 | 894 | 902 | 185,300 | ▼ | -0.04% |
| 2025-01-20 | 3561 | 力の源ＨＤ | 152,700 | 0.50% | 907 | 917 | 903 | 911 | 136,600 | ▲ | 0.01% |
| 2025-01-21 | 3561 | 力の源ＨＤ | 145,700 | 0.48% | 919 | 923 | 909 | 923 | 126,700 | ▼ | -0.02% |
| 2025-01-23 | 3561 | 力の源ＨＤ | 162,500 | 0.53% | 1,130 | 1,175 | 1,097 | 1,145 | 2,681,000 | ▲ | 0.14% |
| 2025-01-28 | 3561 | 力の源ＨＤ | 184,800 | 0.60% | 1,191 | 1,215 | 1,181 | 1,205 | 398,100 | ▲ | 0.06% |
| 2025-02-03 | 3561 | 力の源ＨＤ | 177,700 | 0.58% | 1,193 | 1,220 | 1,186 | 1,218 | 261,700 | ▼ | -0.02% |
| 2025-02-03 | 3561 | 力の源ＨＤ | 177,700 | 0.58% | 1,193 | 1,220 | 1,186 | 1,218 | 261,700 | ▼ | -0.02% |
| 2025-02-18 | 3561 | 力の源ＨＤ | 185,900 | 0.61% | 1,285 | 1,379 | 1,272 | 1,368 | 499,800 | ▲ | 0.03% |
| 2025-03-13 | 3561 | 力の源ＨＤ | 163,700 | 0.54% | 1,417 | 1,465 | 1,412 | 1,456 | 263,400 | ▼ | -0.06% |
| 2025-03-14 | 3561 | 力の源ＨＤ | 144,200 | 0.47% | 1,460 | 1,500 | 1,452 | 1,500 | 255,000 | ▼ | -0.07% |
| 2024-09-25 | 3623 | ビリングシス | 40,300 | 0.61% | 1,670 | 1,731 | 1,588 | 1,620 | 1,020,600 | ▲ | 0.61% |
| 2024-09-26 | 3623 | ビリングシス | 64,700 | 0.98% | 1,607 | 1,607 | 1,515 | 1,534 | 607,800 | ▲ | 0.37% |
| 2024-09-27 | 3623 | ビリングシス | 47,000 | 0.71% | 1,506 | 1,549 | 1,466 | 1,500 | 400,100 | ▼ | -0.27% |
| 2024-09-30 | 3623 | ビリングシス | 73,600 | 1.12% | 1,450 | 1,520 | 1,422 | 1,445 | 422,200 | ▲ | 0.41% |
| 2024-10-01 | 3623 | ビリングシス | 69,600 | 1.06% | 1,425 | 1,465 | 1,423 | 1,434 | 189,000 | ▼ | -0.06% |
| 2024-10-02 | 3623 | ビリングシス | 79,100 | 1.20% | 1,405 | 1,419 | 1,361 | 1,366 | 327,500 | ▲ | 0.13% |
| 2024-10-03 | 3623 | ビリングシス | 92,700 | 1.41% | 1,396 | 1,482 | 1,393 | 1,438 | 382,900 | ▲ | 0.20% |
| 2024-10-04 | 3623 | ビリングシス | 89,400 | 1.36% | 1,415 | 1,447 | 1,385 | 1,423 | 159,700 | ▼ | -0.04% |
| 2024-10-09 | 3623 | ビリングシス | 84,000 | 1.27% | 1,338 | 1,442 | 1,333 | 1,438 | 456,500 | ▼ | -0.09% |
| 2024-10-22 | 3623 | ビリングシス | 78,600 | 1.19% | 1,333 | 1,337 | 1,291 | 1,297 | 131,200 | ▼ | -0.08% |
| 2024-10-23 | 3623 | ビリングシス | 79,900 | 1.21% | 1,281 | 1,321 | 1,278 | 1,310 | 88,000 | ▲ | 0.02% |
| 2024-11-01 | 3623 | ビリングシス | 78,400 | 1.19% | 1,320 | 1,327 | 1,281 | 1,308 | 96,000 | ▼ | -0.02% |
| 2024-11-08 | 3623 | ビリングシス | 79,700 | 1.21% | 1,377 | 1,413 | 1,366 | 1,372 | 64,200 | ▲ | 0.02% |
| 2024-11-13 | 3623 | ビリングシス | 85,800 | 1.30% | 1,447 | 1,447 | 1,398 | 1,409 | 78,800 | ▲ | 0.09% |
| 2024-11-14 | 3623 | ビリングシス | 82,400 | 1.25% | 1,409 | 1,417 | 1,359 | 1,375 | 161,200 | ▼ | -0.05% |
| 2024-12-04 | 3623 | ビリングシス | 76,800 | 1.16% | 1,522 | 1,608 | 1,513 | 1,597 | 162,000 | ▼ | -0.09% |
| 2025-01-30 | 3623 | ビリングシス | 70,500 | 1.07% | 1,244 | 1,258 | 1,226 | 1,245 | 52,800 | ▼ | -0.08% |
| 2025-01-30 | 3623 | ビリングシス | 70,500 | 1.07% | 1,244 | 1,258 | 1,226 | 1,245 | 52,800 | ▼ | -0.08% |
| 2025-02-03 | 3623 | ビリングシス | 75,900 | 1.15% | 1,190 | 1,195 | 1,170 | 1,180 | 57,500 | ▲ | 0.07% |
| 2025-02-03 | 3623 | ビリングシス | 75,900 | 1.15% | 1,190 | 1,195 | 1,170 | 1,180 | 57,500 | ▲ | 0.07% |
| 2025-02-13 | 3623 | ビリングシス | 71,900 | 1.09% | 1,174 | 1,196 | 1,170 | 1,185 | 68,300 | ▼ | -0.05% |
| 2025-02-14 | 3623 | ビリングシス | 79,500 | 1.21% | 1,204 | 1,212 | 1,121 | 1,125 | 144,400 | ▲ | 0.11% |
| 2025-02-18 | 3623 | ビリングシス | 78,300 | 1.19% | 1,305 | 1,362 | 1,300 | 1,341 | 174,500 | ▼ | -0.02% |
| 2025-02-20 | 3623 | ビリングシス | 79,800 | 1.21% | 1,321 | 1,321 | 1,284 | 1,284 | 46,600 | ▲ | 0.02% |
| 2025-02-21 | 3623 | ビリングシス | 78,500 | 1.19% | 1,265 | 1,313 | 1,263 | 1,288 | 44,000 | ▼ | -0.02% |
| 2025-02-27 | 3623 | ビリングシス | 70,600 | 1.07% | 1,226 | 1,226 | 1,200 | 1,200 | 34,400 | ▼ | -0.11% |
| 2025-03-13 | 3623 | ビリングシス | 64,100 | 0.97% | 1,163 | 1,180 | 1,156 | 1,157 | 28,900 | ▼ | -0.10% |
| 2025-03-17 | 3623 | ビリングシス | 57,700 | 0.87% | 1,176 | 1,198 | 1,170 | 1,181 | 19,100 | ▼ | -0.09% |
| 2025-03-17 | 3623 | ビリングシス | 57,700 | 0.87% | 1,176 | 1,198 | 1,170 | 1,181 | 19,100 | ▼ | -0.09% |
| 2025-03-21 | 3623 | ビリングシス | 52,400 | 0.79% | 1,231 | 1,247 | 1,195 | 1,247 | 46,600 | ▼ | -0.07% |
| 2025-04-01 | 3623 | ビリングシス | 53,800 | 0.81% | 1,238 | 1,244 | 1,150 | 1,155 | 50,300 | ▲ | 0.02% |
| 2025-04-04 | 3623 | ビリングシス | 50,400 | 0.76% | 1,100 | 1,126 | 1,064 | 1,115 | 81,100 | ▼ | -0.05% |
| 2025-04-08 | 3623 | ビリングシス | 42,200 | 0.64% | 1,051 | 1,099 | 1,051 | 1,068 | 39,000 | ▼ | -0.12% |
| 2024-12-30 | 3624 | アクセルＭ | 76,600 | 0.64% | 167 | 181 | 149 | 151 | 7,556,600 | ▲ | 0.45% |
| 2025-01-06 | 3624 | アクセルＭ | 69,300 | 0.58% | 156 | 201 | 152 | 196 | 14,872,600 | ▼ | -0.06% |
| 2025-01-07 | 3624 | アクセルＭ | 118,700 | 0.99% | 200 | 202 | 176 | 191 | 9,634,500 | ▲ | 0.41% |
| 2025-01-08 | 3624 | アクセルＭ | 215,900 | 1.81% | 225 | 238 | 179 | 181 | 9,787,200 | ▲ | 0.82% |
| 2025-01-09 | 3624 | アクセルＭ | 300,300 | 2.52% | 173 | 173 | 156 | 166 | 3,061,100 | ▲ | 0.71% |
| 2025-01-10 | 3624 | アクセルＭ | 292,700 | 2.45% | 159 | 204 | 154 | 201 | 11,166,000 | ▼ | -0.06% |
| 2025-01-14 | 3624 | アクセルＭ | 352,400 | 2.95% | 209 | 232 | 186 | 192 | 8,188,800 | ▲ | 0.50% |
| 2025-01-15 | 3624 | アクセルＭ | 363,300 | 3.05% | 193 | 211 | 188 | 207 | 5,403,700 | ▲ | 0.09% |
| 2025-01-16 | 3624 | アクセルＭ | 369,400 | 3.10% | 215 | 219 | 194 | 199 | 3,291,600 | ▲ | 0.05% |
| 2025-01-17 | 3624 | アクセルＭ | 269,100 | 2.07% | 209 | 211 | 195 | 200 | 1,614,300 | ▼ | -1.03% |
| 2025-01-20 | 3624 | アクセルＭ | 205,100 | 1.58% | 201 | 208 | 191 | 198 | 2,079,200 | ▼ | -0.48% |
| 2025-01-21 | 3624 | アクセルＭ | 67,400 | 0.51% | 194 | 222 | 184 | 202 | 8,262,700 | ▼ | -1.07% |
| 2025-01-22 | 3624 | アクセルＭ | 189,000 | 1.45% | 200 | 210 | 193 | 203 | 2,921,900 | ▲ | 0.94% |
| 2025-01-23 | 3624 | アクセルＭ | 172,700 | 1.33% | 199 | 213 | 194 | 208 | 2,802,700 | ▼ | -0.11% |
| 2025-01-24 | 3624 | アクセルＭ | 215,600 | 1.55% | 207 | 211 | 200 | 201 | 2,809,400 | ▲ | 0.21% |
| 2025-01-27 | 3624 | アクセルＭ | 157,000 | 1.13% | 204 | 215 | 203 | 206 | 3,196,000 | ▼ | -0.42% |
| 2025-01-28 | 3624 | アクセルＭ | 273,500 | 1.97% | 209 | 212 | 203 | 203 | 1,637,700 | ▲ | 0.84% |
| 2025-01-29 | 3624 | アクセルＭ | 357,100 | 2.58% | 199 | 202 | 194 | 201 | 1,703,400 | ▲ | 0.61% |
| 2025-01-31 | 3624 | アクセルＭ | 318,900 | 2.18% | 203 | 207 | 199 | 202 | 867,500 | ▼ | -0.39% |
| 2025-01-31 | 3624 | アクセルＭ | 318,900 | 2.18% | 203 | 207 | 199 | 202 | 867,500 | ▼ | -0.39% |
| 2025-02-10 | 3624 | アクセルＭ | 280,300 | 1.91% | 194 | 200 | 189 | 194 | 1,216,000 | ▼ | -0.27% |
| 2025-02-10 | 3624 | アクセルＭ | 280,300 | 1.91% | 194 | 200 | 189 | 194 | 1,216,000 | ▼ | -0.27% |
| 2025-02-13 | 3624 | アクセルＭ | 167,300 | 1.14% | 185 | 185 | 169 | 174 | 1,831,500 | ▼ | -0.77% |
| 2025-02-14 | 3624 | アクセルＭ | 57,600 | 0.39% | 149 | 184 | 149 | 164 | 3,409,700 | ▼ | -0.74% |
| 2025-02-17 | 3624 | アクセルＭ | 124,300 | 0.85% | 161 | 179 | 157 | 173 | 1,225,900 | ▲ | 0.46% |
| 2025-02-18 | 3624 | アクセルＭ | 247,400 | 1.69% | 171 | 172 | 162 | 165 | 1,046,200 | ▲ | 0.84% |
| 2025-02-19 | 3624 | アクセルＭ | 251,700 | 1.72% | 166 | 184 | 166 | 183 | 1,964,300 | ▲ | 0.03% |
| 2025-02-21 | 3624 | アクセルＭ | 312,200 | 2.13% | 180 | 186 | 166 | 167 | 1,483,800 | ▲ | 0.40% |
| 2025-02-26 | 3624 | アクセルＭ | 346,800 | 2.37% | 167 | 171 | 154 | 161 | 1,550,600 | ▲ | 0.24% |
| 2025-03-03 | 3624 | アクセルＭ | 331,500 | 2.27% | 159 | 164 | 157 | 164 | 350,200 | ▼ | -0.10% |
| 2025-03-04 | 3624 | アクセルＭ | 328,200 | 2.14% | 160 | 162 | 149 | 151 | 820,000 | ▼ | -0.12% |
| 2025-03-05 | 3624 | アクセルＭ | 224,400 | 1.46% | 148 | 152 | 138 | 139 | 1,531,800 | ▼ | -0.68% |
| 2025-03-06 | 3624 | アクセルＭ | 191,400 | 1.24% | 140 | 146 | 136 | 138 | 804,500 | ▼ | -0.21% |
| 2025-03-07 | 3624 | アクセルＭ | 116,700 | 0.76% | 134 | 139 | 132 | 134 | 724,700 | ▼ | -0.48% |
| 2025-03-10 | 3624 | アクセルＭ | 51,000 | 0.33% | 136 | 140 | 135 | 138 | 396,000 | ▼ | -0.43% |
| 2024-03-25 | 3625 | テックファム | 48,500 | 0.64% | 605 | 685 | 604 | 634 | 662,500 | ▲ | 0.44% |
| 2024-03-29 | 3625 | テックファム | 44,700 | 0.59% | 577 | 590 | 575 | 586 | 22,600 | ▼ | -0.05% |
| 2024-04-02 | 3625 | テックファム | 36,900 | 0.49% | 568 | 570 | 550 | 563 | 54,700 | ▼ | -0.09% |
| 2024-04-10 | 3625 | テックファム | 38,700 | 0.51% | 536 | 572 | 535 | 550 | 69,000 | ▲ | 0.12% |
| 2024-04-16 | 3625 | テックファム | 27,300 | 0.36% | 527 | 527 | 509 | 510 | 33,500 | ▼ | -0.15% |
| 2024-04-22 | 3625 | テックファム | 60,200 | 0.80% | 513 | 609 | 512 | 609 | 458,500 | ▲ | 0.44% |
| 2024-04-23 | 3625 | テックファム | 76,600 | 1.01% | 659 | 709 | 644 | 709 | 1,067,300 | ▲ | 0.20% |
| 2024-04-24 | 3625 | テックファム | 92,700 | 1.23% | 724 | 749 | 637 | 695 | 3,771,100 | ▲ | 0.21% |
| 2024-04-25 | 3625 | テックファム | 100,900 | 1.34% | 675 | 722 | 627 | 630 | 853,000 | ▲ | 0.11% |
| 2024-04-26 | 3625 | テックファム | 114,800 | 1.52% | 618 | 618 | 572 | 585 | 518,300 | ▲ | 0.17% |
| 2024-04-30 | 3625 | テックファム | 111,500 | 1.48% | 590 | 594 | 551 | 563 | 374,500 | ▼ | -0.04% |
| 2024-05-01 | 3625 | テックファム | 101,800 | 1.35% | 559 | 568 | 533 | 533 | 334,700 | ▼ | -0.12% |
| 2024-05-02 | 3625 | テックファム | 108,300 | 1.44% | 526 | 536 | 515 | 520 | 163,800 | ▲ | 0.08% |
| 2024-05-07 | 3625 | テックファム | 103,200 | 1.37% | 520 | 531 | 512 | 515 | 98,100 | ▼ | -0.06% |
| 2024-05-08 | 3625 | テックファム | 105,800 | 1.40% | 506 | 521 | 501 | 518 | 112,200 | ▲ | 0.02% |
| 2024-05-10 | 3625 | テックファム | 117,200 | 1.55% | 524 | 524 | 509 | 509 | 56,000 | ▲ | 0.15% |
| 2024-05-13 | 3625 | テックファム | 102,800 | 1.36% | 529 | 578 | 520 | 575 | 327,000 | ▼ | -0.18% |
| 2024-05-14 | 3625 | テックファム | 96,500 | 1.28% | 573 | 580 | 553 | 564 | 172,100 | ▼ | -0.08% |
| 2024-05-17 | 3625 | テックファム | 88,200 | 1.17% | 553 | 561 | 548 | 553 | 37,600 | ▼ | -0.11% |
| 2024-05-21 | 3625 | テックファム | 76,100 | 1.01% | 587 | 597 | 572 | 572 | 72,700 | ▼ | -0.15% |
| 2024-05-22 | 3625 | テックファム | 70,700 | 0.94% | 572 | 577 | 558 | 558 | 29,300 | ▼ | -0.07% |
| 2024-05-23 | 3625 | テックファム | 64,700 | 0.86% | 570 | 570 | 548 | 561 | 37,300 | ▼ | -0.07% |
| 2024-05-27 | 3625 | テックファム | 53,000 | 0.70% | 547 | 549 | 534 | 534 | 31,200 | ▼ | -0.16% |
| 2024-05-28 | 3625 | テックファム | 52,100 | 0.69% | 540 | 555 | 540 | 549 | 29,400 | ▼ | -0.01% |
| 2024-05-29 | 3625 | テックファム | 54,400 | 0.72% | 549 | 551 | 538 | 550 | 26,200 | ▲ | 0.03% |
| 2024-05-31 | 3625 | テックファム | 50,000 | 0.66% | 545 | 560 | 542 | 551 | 16,000 | ▼ | -0.05% |
| 2024-06-07 | 3625 | テックファム | 44,700 | 0.59% | 547 | 579 | 546 | 572 | 62,500 | ▼ | -0.07% |
| 2024-06-11 | 3625 | テックファム | 35,000 | 0.46% | 587 | 587 | 560 | 564 | 18,200 | ▼ | -0.12% |
| 2024-09-17 | 3625 | テックファム | 50,100 | 0.66% | 551 | 624 | 525 | 537 | 1,892,100 | ▲ | 0.65% |
| 2024-09-18 | 3625 | テックファム | 54,900 | 0.73% | 546 | 594 | 526 | 567 | 844,000 | ▲ | 0.06% |
| 2024-09-19 | 3625 | テックファム | 44,000 | 0.58% | 565 | 584 | 549 | 570 | 284,800 | ▼ | -0.15% |
| 2024-09-20 | 3625 | テックファム | 33,500 | 0.44% | 580 | 588 | 558 | 570 | 96,200 | ▼ | -0.13% |
| 2024-03-12 | 3627 | テクミラ | 119,374 | 0.95% | 516 | 517 | 478 | 498 | 1,055,500 | ▲ | 0.56% |
| 2024-03-14 | 3627 | テクミラ | 89,574 | 0.71% | 476 | 483 | 463 | 475 | 215,500 | ▼ | -0.24% |
| 2024-03-15 | 3627 | テクミラ | 80,174 | 0.64% | 468 | 473 | 460 | 471 | 160,800 | ▼ | -0.06% |
| 2024-03-18 | 3627 | テクミラ | 54,774 | 0.43% | 471 | 478 | 464 | 472 | 167,700 | ▼ | -0.21% |
| 2024-04-15 | 3627 | テクミラ | 66,274 | 0.53% | 418 | 420 | 405 | 415 | 332,000 | ▲ | 0.13% |
| 2024-04-16 | 3627 | テクミラ | 75,974 | 0.60% | 407 | 410 | 400 | 402 | 126,700 | ▲ | 0.06% |
| 2024-04-19 | 3627 | テクミラ | 61,574 | 0.49% | 396 | 404 | 389 | 393 | 119,700 | ▼ | -0.10% |
| 2024-04-22 | 3627 | テクミラ | 62,574 | 0.50% | 396 | 403 | 392 | 393 | 62,900 | ▲ | 0.01% |
| 2024-04-23 | 3627 | テクミラ | 62,374 | 0.49% | 396 | 398 | 391 | 396 | 49,300 | ▼ | -0.01% |
| 2024-05-10 | 3627 | テクミラ | 62,474 | 0.50% | 387 | 389 | 382 | 382 | 44,800 | ▲ | 0.01% |
| 2024-05-13 | 3627 | テクミラ | 61,874 | 0.49% | 382 | 386 | 381 | 385 | 29,300 | ▼ | -0.01% |
| 2024-05-15 | 3627 | テクミラ | 64,374 | 0.51% | 393 | 393 | 386 | 387 | 32,300 | ▲ | 0.02% |
| 2024-05-20 | 3627 | テクミラ | 59,474 | 0.47% | 385 | 394 | 385 | 391 | 27,300 | ▼ | -0.04% |
| 2024-12-23 | 3647 | ジー・スリー | 98,300 | 0.50% | 122 | 132 | 119 | 130 | 1,242,600 | ▲ | 0.07% |
| 2024-12-25 | 3647 | ジー・スリー | 119,300 | 0.61% | 134 | 134 | 125 | 127 | 360,400 | ▲ | 0.10% |
| 2024-12-26 | 3647 | ジー・スリー | 78,200 | 0.40% | 127 | 133 | 127 | 132 | 413,200 | ▼ | -0.20% |
| 2025-01-10 | 3647 | ジー・スリー | 106,600 | 0.55% | 120 | 120 | 115 | 115 | 134,600 | ▲ | 0.15% |
| 2025-01-17 | 3647 | ジー・スリー | 125,800 | 0.65% | 110 | 111 | 108 | 110 | 125,000 | ▲ | 0.09% |
| 2025-01-27 | 3647 | ジー・スリー | 106,400 | 0.54% | 126 | 137 | 123 | 136 | 415,100 | ▼ | -0.10% |
| 2025-01-29 | 3647 | ジー・スリー | 89,400 | 0.46% | 129 | 135 | 128 | 134 | 191,000 | ▼ | -0.08% |
| 2025-01-30 | 3647 | ジー・スリー | 98,400 | 0.50% | 131 | 132 | 128 | 128 | 104,200 | ▲ | 0.03% |
| 2025-01-30 | 3647 | ジー・スリー | 98,400 | 0.50% | 131 | 132 | 128 | 128 | 104,200 | ▲ | 0.03% |
| 2025-01-31 | 3647 | ジー・スリー | 88,200 | 0.45% | 129 | 134 | 128 | 133 | 187,600 | ▼ | -0.04% |
| 2025-01-31 | 3647 | ジー・スリー | 88,200 | 0.45% | 129 | 134 | 128 | 133 | 187,600 | ▼ | -0.04% |
| 2025-03-27 | 3647 | ジー・スリー | 111,200 | 0.57% | 145 | 163 | 131 | 134 | 3,239,900 | ▲ | 0.47% |
| 2025-03-31 | 3647 | ジー・スリー | 67,400 | 0.34% | 134 | 134 | 125 | 126 | 380,400 | ▼ | -0.22% |
| 2024-03-27 | 3652 | ＤＭＰ | 17,100 | 0.54% | 3,870 | 3,870 | 3,740 | 3,755 | 47,000 | ▲ | 0.12% |
| 2024-03-29 | 3652 | ＤＭＰ | 14,600 | 0.46% | 3,700 | 3,845 | 3,650 | 3,845 | 46,900 | ▼ | -0.08% |
| 2024-04-01 | 3652 | ＤＭＰ | 16,100 | 0.51% | 3,845 | 3,850 | 3,700 | 3,700 | 46,300 | ▲ | 0.04% |
| 2024-04-03 | 3652 | ＤＭＰ | 13,200 | 0.41% | 3,555 | 3,590 | 3,470 | 3,490 | 54,400 | ▼ | -0.10% |
| 2024-05-14 | 3652 | ＤＭＰ | 30,800 | 0.97% | 2,871 | 2,909 | 2,743 | 2,817 | 87,800 | ▲ | 0.51% |
| 2024-05-15 | 3652 | ＤＭＰ | 21,500 | 0.68% | 2,715 | 2,805 | 2,630 | 2,635 | 93,900 | ▼ | -0.28% |
| 2024-05-16 | 3652 | ＤＭＰ | 18,200 | 0.57% | 2,641 | 2,676 | 2,600 | 2,600 | 33,900 | ▼ | -0.11% |
| 2024-05-17 | 3652 | ＤＭＰ | 8,500 | 0.26% | 2,550 | 2,606 | 2,525 | 2,527 | 49,700 | ▼ | -0.30% |
| 2025-04-16 | 3652 | ＤＭＰ | 23,000 | 0.72% | 1,632 | 1,930 | 1,573 | 1,930 | 384,200 | ▲ | 0.53% |
| 2024-03-01 | 3656 | ＫＬａｂ | 258,800 | 0.62% | 346 | 350 | 335 | 335 | 1,164,800 | ▲ | 0.12% |
| 2024-03-04 | 3656 | ＫＬａｂ | 227,800 | 0.55% | 339 | 350 | 333 | 345 | 1,889,500 | ▼ | -0.06% |
| 2024-03-05 | 3656 | ＫＬａｂ | 176,700 | 0.43% | 343 | 352 | 335 | 350 | 1,480,200 | ▼ | -0.12% |
| 2024-03-14 | 3656 | ＫＬａｂ | 308,800 | 0.75% | 348 | 357 | 343 | 352 | 1,794,200 | ▲ | 0.27% |
| 2024-03-15 | 3656 | ＫＬａｂ | 342,700 | 0.83% | 346 | 358 | 335 | 350 | 2,687,100 | ▲ | 0.07% |
| 2024-03-18 | 3656 | ＫＬａｂ | 280,400 | 0.68% | 354 | 364 | 351 | 364 | 1,693,100 | ▼ | -0.14% |
| 2024-03-21 | 3656 | ＫＬａｂ | 226,700 | 0.55% | 365 | 368 | 360 | 365 | 1,080,900 | ▼ | -0.13% |
| 2024-03-25 | 3656 | ＫＬａｂ | 99,500 | 0.24% | 365 | 382 | 362 | 378 | 3,089,800 | ▼ | -0.31% |
| 2024-03-28 | 3656 | ＫＬａｂ | 297,300 | 0.72% | 374 | 377 | 351 | 361 | 2,750,300 | ▲ | 0.26% |
| 2024-03-29 | 3656 | ＫＬａｂ | 266,200 | 0.64% | 353 | 364 | 353 | 354 | 1,466,200 | ▼ | -0.07% |
| 2024-04-01 | 3656 | ＫＬａｂ | 416,800 | 1.01% | 347 | 347 | 316 | 333 | 4,003,000 | ▲ | 0.37% |
| 2024-04-02 | 3656 | ＫＬａｂ | 363,000 | 0.88% | 331 | 332 | 322 | 322 | 1,370,200 | ▼ | -0.13% |
| 2024-04-04 | 3656 | ＫＬａｂ | 392,500 | 0.95% | 316 | 316 | 306 | 313 | 1,656,800 | ▲ | 0.06% |
| 2024-04-05 | 3656 | ＫＬａｂ | 359,800 | 0.87% | 313 | 318 | 311 | 313 | 865,200 | ▼ | -0.07% |
| 2024-04-08 | 3656 | ＫＬａｂ | 385,700 | 0.93% | 311 | 314 | 308 | 313 | 768,900 | ▲ | 0.06% |
| 2024-04-09 | 3656 | ＫＬａｂ | 416,100 | 1.01% | 315 | 318 | 311 | 312 | 887,300 | ▲ | 0.07% |
| 2024-04-11 | 3656 | ＫＬａｂ | 480,500 | 1.16% | 277 | 293 | 276 | 288 | 3,001,400 | ▲ | 0.14% |
| 2024-04-17 | 3656 | ＫＬａｂ | 511,300 | 1.24% | 259 | 262 | 251 | 256 | 1,594,300 | ▲ | 0.08% |
| 2024-04-23 | 3656 | ＫＬａｂ | 550,100 | 1.33% | 261 | 261 | 250 | 253 | 1,341,500 | ▲ | 0.09% |
| 2024-04-26 | 3656 | ＫＬａｂ | 480,500 | 1.16% | 246 | 249 | 243 | 245 | 547,600 | ▼ | -0.17% |
| 2024-05-01 | 3656 | ＫＬａｂ | 382,600 | 0.93% | 243 | 244 | 239 | 244 | 922,300 | ▼ | -0.22% |
| 2024-05-02 | 3656 | ＫＬａｂ | 320,700 | 0.78% | 244 | 245 | 240 | 241 | 520,800 | ▼ | -0.15% |
| 2024-05-07 | 3656 | ＫＬａｂ | 209,500 | 0.50% | 244 | 253 | 242 | 251 | 1,076,600 | ▼ | -0.28% |
| 2024-05-08 | 3656 | ＫＬａｂ | 167,300 | 0.40% | 248 | 259 | 247 | 252 | 1,252,500 | ▼ | -0.09% |
| 2024-05-29 | 3656 | ＫＬａｂ | 246,800 | 0.56% | 226 | 227 | 216 | 217 | 1,368,100 | ▲ | 0.07% |
| 2024-05-30 | 3656 | ＫＬａｂ | 213,500 | 0.49% | 215 | 217 | 211 | 212 | 829,800 | ▼ | -0.07% |
| 2024-06-03 | 3656 | ＫＬａｂ | 223,500 | 0.51% | 212 | 215 | 211 | 213 | 461,600 | ▲ | 0.02% |
| 2024-06-04 | 3656 | ＫＬａｂ | 209,300 | 0.48% | 213 | 217 | 212 | 215 | 624,300 | ▼ | -0.03% |
| 2024-07-05 | 3656 | ＫＬａｂ | 447,500 | 0.97% | 234 | 237 | 232 | 232 | 445,700 | ▲ | 0.74% |
| 2024-07-08 | 3656 | ＫＬａｂ | 403,600 | 0.88% | 234 | 237 | 233 | 235 | 795,100 | ▼ | -0.08% |
| 2024-07-09 | 3656 | ＫＬａｂ | 433,700 | 0.94% | 235 | 237 | 230 | 235 | 692,500 | ▲ | 0.05% |
| 2024-07-10 | 3656 | ＫＬａｂ | 542,500 | 1.18% | 232 | 235 | 227 | 230 | 1,154,500 | ▲ | 0.24% |
| 2024-07-12 | 3656 | ＫＬａｂ | 384,800 | 0.84% | 229 | 239 | 229 | 238 | 1,442,200 | ▼ | -0.34% |
| 2024-07-16 | 3656 | ＫＬａｂ | 463,500 | 1.01% | 238 | 239 | 234 | 236 | 460,200 | ▲ | 0.17% |
| 2024-07-17 | 3656 | ＫＬａｂ | 362,600 | 0.79% | 238 | 248 | 237 | 248 | 1,016,700 | ▼ | -0.21% |
| 2024-07-25 | 3656 | ＫＬａｂ | 237,400 | 0.51% | 227 | 233 | 226 | 228 | 757,300 | ▼ | -0.28% |
| 2024-07-26 | 3656 | ＫＬａｂ | 212,900 | 0.46% | 229 | 234 | 228 | 229 | 713,800 | ▼ | -0.04% |
| 2024-07-30 | 3656 | ＫＬａｂ | 276,500 | 0.60% | 231 | 237 | 230 | 235 | 1,266,700 | ▲ | 0.13% |
| 2024-07-31 | 3656 | ＫＬａｂ | 406,800 | 0.88% | 233 | 233 | 228 | 232 | 705,300 | ▲ | 0.28% |
| 2024-08-01 | 3656 | ＫＬａｂ | 452,400 | 0.97% | 229 | 230 | 222 | 223 | 1,321,100 | ▲ | 0.08% |
| 2024-08-02 | 3656 | ＫＬａｂ | 332,200 | 0.71% | 215 | 222 | 212 | 213 | 1,456,400 | ▼ | -0.26% |
| 2024-08-05 | 3656 | ＫＬａｂ | 238,500 | 0.51% | 200 | 202 | 171 | 175 | 2,832,500 | ▼ | -0.19% |
| 2024-08-06 | 3656 | ＫＬａｂ | 147,100 | 0.31% | 190 | 202 | 180 | 202 | 1,889,000 | ▼ | -0.20% |
| 2024-08-21 | 3656 | ＫＬａｂ | 373,500 | 0.80% | 200 | 200 | 193 | 193 | 1,312,000 | ▲ | 0.36% |
| 2024-08-29 | 3656 | ＫＬａｂ | 228,500 | 0.47% | 206 | 210 | 202 | 206 | 706,200 | ▼ | -0.05% |
| 2024-12-26 | 3660 | アイスタイル | 452,600 | 0.55% | 468 | 468 | 447 | 448 | 1,359,500 | ▲ | 0.15% |
| 2024-12-27 | 3660 | アイスタイル | 540,300 | 0.66% | 448 | 456 | 441 | 443 | 1,263,200 | ▲ | 0.10% |
| 2024-12-30 | 3660 | アイスタイル | 477,200 | 0.58% | 449 | 462 | 442 | 443 | 1,010,100 | ▼ | -0.08% |
| 2025-01-06 | 3660 | アイスタイル | 737,700 | 0.90% | 442 | 442 | 430 | 432 | 1,382,500 | ▲ | 0.32% |
| 2025-01-08 | 3660 | アイスタイル | 822,200 | 1.00% | 431 | 434 | 427 | 429 | 1,001,900 | ▲ | 0.09% |
| 2025-01-10 | 3660 | アイスタイル | 918,607 | 1.12% | 424 | 427 | 421 | 427 | 796,600 | ▲ | 0.12% |
| 2025-01-17 | 3660 | アイスタイル | 980,507 | 1.20% | 415 | 419 | 405 | 419 | 1,237,100 | ▲ | 0.07% |
| 2025-01-20 | 3660 | アイスタイル | 935,807 | 1.14% | 421 | 430 | 419 | 426 | 1,022,300 | ▼ | -0.06% |
| 2025-01-23 | 3660 | アイスタイル | 890,207 | 1.09% | 435 | 440 | 433 | 436 | 587,700 | ▼ | -0.04% |
| 2025-01-24 | 3660 | アイスタイル | 808,207 | 0.99% | 439 | 457 | 439 | 453 | 1,754,500 | ▼ | -0.10% |
| 2025-01-28 | 3660 | アイスタイル | 668,907 | 0.82% | 459 | 488 | 457 | 484 | 2,260,100 | ▼ | -0.17% |
| 2025-01-29 | 3660 | アイスタイル | 464,607 | 0.57% | 484 | 530 | 478 | 504 | 5,174,200 | ▼ | -0.25% |
| 2025-01-30 | 3660 | アイスタイル | 381,507 | 0.46% | 504 | 535 | 503 | 535 | 3,845,200 | ▼ | -0.10% |
| 2025-01-30 | 3660 | アイスタイル | 381,507 | 0.46% | 504 | 535 | 503 | 535 | 3,845,200 | ▼ | -0.10% |
| 2025-03-21 | 3660 | アイスタイル | 436,100 | 0.53% | 460 | 467 | 456 | 463 | 710,600 | ▲ | 0.11% |
| 2025-04-03 | 3660 | アイスタイル | 401,000 | 0.48% | 410 | 434 | 410 | 426 | 2,639,000 | ▼ | -0.05% |
| 2025-04-04 | 3660 | アイスタイル | 535,900 | 0.65% | 418 | 419 | 395 | 412 | 4,169,400 | ▲ | 0.17% |
| 2025-04-09 | 3660 | アイスタイル | 474,701 | 0.57% | 416 | 418 | 394 | 405 | 2,243,400 | ▼ | -0.08% |
| 2025-04-14 | 3660 | アイスタイル | 512,200 | 0.62% | 450 | 459 | 446 | 452 | 893,200 | ▲ | 0.05% |
| 2025-04-15 | 3660 | アイスタイル | 464,900 | 0.56% | 457 | 459 | 451 | 453 | 483,300 | ▼ | -0.05% |
| 2024-03-26 | 3664 | モブキャスト | 224,000 | 0.50% | 55 | 55 | 54 | 54 | 316,800 | ▲ | 0.09% |
| 2024-04-05 | 3664 | モブキャスト | 280,300 | 0.62% | 52 | 53 | 51 | 51 | 567,100 | ▲ | 0.12% |
| 2024-04-10 | 3664 | モブキャスト | 325,000 | 0.72% | 52 | 52 | 51 | 51 | 459,700 | ▲ | 0.09% |
| 2024-04-12 | 3664 | モブキャスト | 371,400 | 0.83% | 52 | 52 | 51 | 51 | 544,400 | ▲ | 0.10% |
| 2024-04-16 | 3664 | モブキャスト | 409,400 | 0.91% | 51 | 52 | 50 | 50 | 666,600 | ▲ | 0.08% |
| 2024-04-18 | 3664 | モブキャスト | 450,700 | 1.00% | 50 | 51 | 50 | 50 | 416,500 | ▲ | 0.08% |
| 2024-04-24 | 3664 | モブキャスト | 499,200 | 1.11% | 49 | 50 | 49 | 49 | 307,100 | ▲ | 0.11% |
| 2024-05-14 | 3664 | モブキャスト | 478,300 | 1.07% | 51 | 51 | 50 | 51 | 423,400 | ▼ | -0.04% |
| 2024-05-15 | 3664 | モブキャスト | 563,900 | 1.26% | 58 | 61 | 54 | 55 | 5,124,700 | ▲ | 0.18% |
| 2024-05-17 | 3664 | モブキャスト | 473,100 | 1.05% | 55 | 56 | 54 | 56 | 968,600 | ▼ | -0.20% |
| 2024-05-20 | 3664 | モブキャスト | 506,700 | 1.13% | 58 | 61 | 57 | 58 | 1,115,200 | ▲ | 0.07% |
| 2024-05-23 | 3664 | モブキャスト | 488,600 | 1.09% | 70 | 70 | 62 | 64 | 6,105,500 | ▼ | -0.03% |
| 2024-05-27 | 3664 | モブキャスト | 501,200 | 1.12% | 58 | 60 | 58 | 59 | 671,700 | ▲ | 0.03% |
| 2024-06-14 | 3664 | モブキャスト | 548,300 | 1.22% | 59 | 61 | 57 | 57 | 1,065,800 | ▲ | 0.09% |
| 2024-06-17 | 3664 | モブキャスト | 533,800 | 1.19% | 57 | 60 | 57 | 58 | 642,000 | ▼ | -0.03% |
| 2024-07-05 | 3664 | モブキャスト | 479,800 | 1.07% | 54 | 54 | 53 | 53 | 346,300 | ▼ | -0.11% |
| 2024-07-22 | 3664 | モブキャスト | 548,100 | 1.22% | 53 | 53 | 51 | 52 | 746,400 | ▲ | 0.14% |
| 2024-08-02 | 3664 | モブキャスト | 726,200 | 1.62% | 51 | 51 | 49 | 49 | 871,600 | ▲ | 0.40% |
| 2024-08-06 | 3664 | モブキャスト | 656,100 | 1.46% | 40 | 45 | 39 | 44 | 885,000 | ▼ | -0.16% |
| 2024-08-07 | 3664 | モブキャスト | 618,800 | 1.38% | 41 | 47 | 41 | 46 | 724,400 | ▼ | -0.08% |
| 2024-08-08 | 3664 | モブキャスト | 636,700 | 1.42% | 45 | 47 | 45 | 46 | 345,000 | ▲ | 0.04% |
| 2024-08-14 | 3664 | モブキャスト | 604,700 | 1.35% | 48 | 52 | 48 | 51 | 569,900 | ▼ | -0.06% |
| 2024-08-15 | 3664 | モブキャスト | 426,400 | 0.95% | 51 | 52 | 49 | 50 | 626,100 | ▼ | -0.40% |
| 2024-08-16 | 3664 | モブキャスト | 380,600 | 0.85% | 51 | 51 | 50 | 50 | 366,000 | ▼ | -0.09% |
| 2024-08-19 | 3664 | モブキャスト | 320,000 | 0.71% | 50 | 52 | 50 | 51 | 567,700 | ▼ | -0.14% |
| 2024-08-20 | 3664 | モブキャスト | 362,600 | 0.81% | 52 | 53 | 51 | 51 | 441,600 | ▲ | 0.10% |
| 2024-08-21 | 3664 | モブキャスト | 291,500 | 0.65% | 52 | 52 | 51 | 51 | 230,400 | ▼ | -0.16% |
| 2024-08-22 | 3664 | モブキャスト | 142,600 | 0.31% | 52 | 52 | 51 | 51 | 281,400 | ▼ | -0.34% |
| 2024-08-30 | 3664 | モブキャスト | 242,700 | 0.54% | 50 | 51 | 49 | 50 | 523,100 | ▲ | 0.26% |
| 2024-09-02 | 3664 | モブキャスト | 111,000 | 0.24% | 51 | 51 | 50 | 50 | 538,500 | ▼ | -0.30% |
| 2024-10-18 | 3664 | モブキャスト | 397,500 | 0.89% | 44 | 56 | 43 | 43 | 8,036,200 | ▲ | 0.80% |
| 2024-10-21 | 3664 | モブキャスト | 331,800 | 0.74% | 42 | 42 | 40 | 42 | 1,419,700 | ▼ | -0.15% |
| 2024-10-22 | 3664 | モブキャスト | 362,300 | 0.81% | 41 | 42 | 40 | 41 | 801,500 | ▲ | 0.07% |
| 2024-10-23 | 3664 | モブキャスト | 415,400 | 0.93% | 40 | 40 | 39 | 40 | 772,700 | ▲ | 0.12% |
| 2024-10-25 | 3664 | モブキャスト | 494,200 | 1.10% | 39 | 41 | 37 | 37 | 1,878,200 | ▲ | 0.17% |
| 2024-10-29 | 3664 | モブキャスト | 401,000 | 0.89% | 40 | 40 | 38 | 40 | 973,800 | ▼ | -0.21% |
| 2024-10-30 | 3664 | モブキャスト | 333,300 | 0.74% | 40 | 40 | 38 | 39 | 721,800 | ▼ | -0.15% |
| 2024-10-31 | 3664 | モブキャスト | 274,400 | 0.61% | 40 | 41 | 39 | 41 | 1,013,300 | ▼ | -0.13% |
| 2024-11-07 | 3664 | モブキャスト | 256,100 | 0.56% | 41 | 42 | 40 | 41 | 867,300 | ▼ | -0.04% |
| 2024-11-12 | 3664 | モブキャスト | 308,200 | 0.66% | 40 | 42 | 40 | 42 | 1,420,800 | ▲ | 0.09% |
| 2024-11-13 | 3664 | モブキャスト | 271,100 | 0.58% | 41 | 43 | 40 | 43 | 827,200 | ▼ | -0.08% |
| 2024-11-14 | 3664 | モブキャスト | 378,300 | 0.81% | 41 | 41 | 39 | 40 | 1,223,800 | ▲ | 0.23% |
| 2024-11-20 | 3664 | モブキャスト | 368,700 | 0.79% | 40 | 40 | 39 | 39 | 768,800 | ▼ | -0.02% |
| 2024-11-25 | 3664 | モブキャスト | 293,100 | 0.62% | 39 | 40 | 39 | 39 | 790,700 | ▼ | -0.17% |
| 2024-11-26 | 3664 | モブキャスト | 333,800 | 0.71% | 39 | 40 | 39 | 40 | 739,000 | ▲ | 0.08% |
| 2024-11-27 | 3664 | モブキャスト | 375,800 | 0.80% | 39 | 40 | 38 | 38 | 863,300 | ▲ | 0.09% |
| 2024-12-02 | 3664 | モブキャスト | 857,200 | 1.83% | 38 | 38 | 37 | 37 | 843,700 | ▲ | 1.03% |
| 2024-12-09 | 3664 | モブキャスト | 832,000 | 1.76% | 37 | 37 | 36 | 37 | 1,225,100 | ▼ | -0.07% |
| 2024-12-10 | 3664 | モブキャスト | 795,300 | 1.68% | 37 | 37 | 35 | 35 | 1,682,000 | ▼ | -0.08% |
| 2024-12-11 | 3664 | モブキャスト | 742,100 | 1.57% | 35 | 37 | 35 | 35 | 951,200 | ▼ | -0.10% |
| 2024-12-17 | 3664 | モブキャスト | 701,000 | 1.48% | 36 | 36 | 35 | 36 | 1,329,000 | ▼ | -0.09% |
| 2024-12-24 | 3664 | モブキャスト | 532,000 | 1.12% | 33 | 38 | 32 | 35 | 4,679,500 | ▼ | -0.35% |
| 2024-12-26 | 3664 | モブキャスト | 529,500 | 1.07% | 34 | 35 | 33 | 35 | 972,700 | ▼ | -0.05% |
| 2025-01-07 | 3664 | モブキャスト | 464,600 | 0.94% | 35 | 35 | 33 | 34 | 1,055,700 | ▼ | -0.13% |
| 2025-01-16 | 3664 | モブキャスト | 565,800 | 1.15% | 33 | 33 | 31 | 31 | 958,700 | ▲ | 0.20% |
| 2025-01-20 | 3664 | モブキャスト | 538,200 | 1.09% | 32 | 33 | 31 | 31 | 724,800 | ▼ | -0.05% |
| 2025-01-23 | 3664 | モブキャスト | 38,100 | 0.07% | 32 | 33 | 32 | 33 | 690,800 | ▼ | -1.02% |
| 2025-01-29 | 3664 | モブキャスト | 306,200 | 0.62% | 33 | 36 | 33 | 35 | 1,730,200 | ▲ | 0.21% |
| 2025-01-30 | 3664 | モブキャスト | 403,600 | 0.79% | 34 | 36 | 33 | 35 | 1,088,400 | ▲ | 0.17% |
| 2025-01-30 | 3664 | モブキャスト | 403,600 | 0.79% | 34 | 36 | 33 | 35 | 1,088,400 | ▲ | 0.17% |
| 2025-01-31 | 3664 | モブキャスト | 578,200 | 1.13% | 35 | 35 | 34 | 35 | 855,700 | ▲ | 0.33% |
| 2025-01-31 | 3664 | モブキャスト | 578,200 | 1.13% | 35 | 35 | 34 | 35 | 855,700 | ▲ | 0.33% |
| 2025-02-03 | 3664 | モブキャスト | 661,500 | 1.30% | 34 | 35 | 32 | 34 | 1,390,600 | ▲ | 0.17% |
| 2025-02-03 | 3664 | モブキャスト | 661,500 | 1.30% | 34 | 35 | 32 | 34 | 1,390,600 | ▲ | 0.17% |
| 2025-02-12 | 3664 | モブキャスト | 625,000 | 1.23% | 34 | 35 | 33 | 35 | 1,195,000 | ▼ | -0.07% |
| 2025-02-12 | 3664 | モブキャスト | 625,000 | 1.23% | 34 | 35 | 33 | 35 | 1,195,000 | ▼ | -0.07% |
| 2025-02-13 | 3664 | モブキャスト | 541,400 | 1.06% | 35 | 36 | 34 | 36 | 1,413,200 | ▼ | -0.16% |
| 2025-02-14 | 3664 | モブキャスト | 437,500 | 0.86% | 36 | 37 | 35 | 37 | 650,300 | ▼ | -0.20% |
| 2025-02-17 | 3664 | モブキャスト | 544,600 | 1.07% | 35 | 36 | 34 | 35 | 802,300 | ▲ | 0.21% |
| 2025-02-18 | 3664 | モブキャスト | 455,000 | 0.89% | 34 | 34 | 33 | 33 | 990,100 | ▼ | -0.18% |
| 2025-02-19 | 3664 | モブキャスト | 507,000 | 0.99% | 34 | 34 | 33 | 34 | 807,100 | ▲ | 0.09% |
| 2025-02-20 | 3664 | モブキャスト | 404,800 | 0.79% | 34 | 34 | 32 | 34 | 1,324,900 | ▼ | -0.19% |
| 2025-02-21 | 3664 | モブキャスト | 0 | 0.00% | 33 | 34 | 32 | 34 | 1,030,700 | ▼ | -0.79% |
| 2025-03-04 | 3664 | モブキャスト | 262,100 | 0.50% | 34 | 34 | 33 | 33 | 678,300 | ▲ | 0.15% |
| 2025-03-05 | 3664 | モブキャスト | 371,200 | 0.71% | 33 | 35 | 33 | 35 | 1,230,800 | ▲ | 0.20% |
| 2025-03-06 | 3664 | モブキャスト | 481,800 | 0.92% | 34 | 42 | 34 | 37 | 6,550,500 | ▲ | 0.21% |
| 2025-03-07 | 3664 | モブキャスト | 477,000 | 0.87% | 36 | 37 | 33 | 34 | 2,650,500 | ▼ | -0.05% |
| 2025-03-10 | 3664 | モブキャスト | 524,300 | 0.96% | 35 | 35 | 33 | 34 | 1,789,700 | ▲ | 0.08% |
| 2025-03-13 | 3664 | モブキャスト | 629,400 | 1.15% | 33 | 39 | 32 | 37 | 7,031,100 | ▲ | 0.18% |
| 2025-03-14 | 3664 | モブキャスト | 664,400 | 1.22% | 37 | 46 | 36 | 41 | 16,024,500 | ▲ | 0.07% |
| 2025-03-17 | 3664 | モブキャスト | 17,700 | 0.03% | 40 | 48 | 39 | 44 | 10,255,300 | ▼ | -1.19% |
| 2025-03-17 | 3664 | モブキャスト | 17,700 | 0.03% | 40 | 48 | 39 | 44 | 10,255,300 | ▼ | -1.19% |
| 2025-04-03 | 3664 | モブキャスト | 334,100 | 0.58% | 33 | 34 | 32 | 33 | 1,510,100 | ▲ | 0.35% |
| 2025-04-04 | 3664 | モブキャスト | 850,700 | 1.50% | 32 | 33 | 30 | 31 | 2,388,300 | ▲ | 0.92% |
| 2025-04-09 | 3664 | モブキャスト | 310,300 | 0.54% | 30 | 31 | 29 | 31 | 882,800 | ▼ | -0.96% |
| 2025-04-10 | 3664 | モブキャスト | 233,000 | 0.41% | 32 | 33 | 31 | 32 | 1,034,200 | ▼ | -0.13% |
| 2024-03-01 | 3667 | ｅｎｉｓｈ | 330,752 | 1.53% | 284 | 287 | 262 | 270 | 4,086,400 | ▼ | -0.29% |
| 2024-03-05 | 3667 | ｅｎｉｓｈ | 292,852 | 1.35% | 250 | 310 | 247 | 300 | 5,897,200 | ▼ | -0.17% |
| 2024-03-07 | 3667 | ｅｎｉｓｈ | 250,352 | 1.16% | 267 | 280 | 257 | 262 | 1,558,500 | ▼ | -0.19% |
| 2024-03-08 | 3667 | ｅｎｉｓｈ | 258,652 | 1.20% | 261 | 268 | 256 | 256 | 883,000 | ▲ | 0.04% |
| 2024-03-11 | 3667 | ｅｎｉｓｈ | 232,252 | 1.07% | 250 | 265 | 246 | 258 | 781,500 | ▼ | -0.12% |
| 2024-03-18 | 3667 | ｅｎｉｓｈ | 241,052 | 1.11% | 257 | 272 | 254 | 268 | 683,200 | ▲ | 0.04% |
| 2024-03-21 | 3667 | ｅｎｉｓｈ | 227,952 | 1.05% | 264 | 272 | 263 | 272 | 558,500 | ▼ | -0.06% |
| 2024-04-03 | 3667 | ｅｎｉｓｈ | 214,852 | 0.98% | 219 | 226 | 216 | 218 | 507,000 | ▼ | -0.07% |
| 2024-04-05 | 3667 | ｅｎｉｓｈ | 183,452 | 0.83% | 212 | 222 | 211 | 219 | 371,200 | ▼ | -0.15% |
| 2024-04-09 | 3667 | ｅｎｉｓｈ | 165,052 | 0.75% | 223 | 224 | 213 | 213 | 643,100 | ▼ | -0.07% |
| 2024-04-15 | 3667 | ｅｎｉｓｈ | 149,552 | 0.68% | 214 | 221 | 213 | 219 | 301,800 | ▼ | -0.06% |
| 2024-04-17 | 3667 | ｅｎｉｓｈ | 112,752 | 0.50% | 219 | 219 | 209 | 209 | 480,800 | ▼ | -0.18% |
| 2024-04-18 | 3667 | ｅｎｉｓｈ | 98,752 | 0.44% | 201 | 217 | 200 | 213 | 469,000 | ▼ | -0.06% |
| 2024-05-08 | 3667 | ｅｎｉｓｈ | 123,752 | 0.55% | 220 | 227 | 220 | 225 | 599,900 | ▲ | 0.22% |
| 2024-05-09 | 3667 | ｅｎｉｓｈ | 111,152 | 0.49% | 225 | 226 | 221 | 225 | 404,400 | ▼ | -0.06% |
| 2024-05-10 | 3667 | ｅｎｉｓｈ | 163,052 | 0.72% | 224 | 230 | 223 | 223 | 557,000 | ▲ | 0.23% |
| 2024-05-13 | 3667 | ｅｎｉｓｈ | 141,352 | 0.62% | 230 | 247 | 230 | 236 | 1,206,900 | ▼ | -0.09% |
| 2024-05-14 | 3667 | ｅｎｉｓｈ | 69,152 | 0.30% | 237 | 250 | 237 | 250 | 1,331,600 | ▼ | -0.32% |
| 2024-05-17 | 3667 | ｅｎｉｓｈ | 125,952 | 0.53% | 242 | 251 | 239 | 243 | 488,800 | ▲ | 0.11% |
| 2024-05-20 | 3667 | ｅｎｉｓｈ | 162,052 | 0.68% | 243 | 247 | 237 | 246 | 532,400 | ▲ | 0.15% |
| 2024-05-21 | 3667 | ｅｎｉｓｈ | 217,252 | 0.92% | 248 | 251 | 239 | 242 | 433,200 | ▲ | 0.24% |
| 2024-05-23 | 3667 | ｅｎｉｓｈ | 205,152 | 0.87% | 235 | 237 | 233 | 234 | 169,200 | ▼ | -0.05% |
| 2024-05-30 | 3667 | ｅｎｉｓｈ | 267,552 | 1.13% | 239 | 244 | 234 | 244 | 282,300 | ▲ | 0.25% |
| 2024-05-31 | 3667 | ｅｎｉｓｈ | 296,552 | 1.24% | 240 | 247 | 240 | 247 | 280,300 | ▲ | 0.11% |
| 2024-06-03 | 3667 | ｅｎｉｓｈ | 318,252 | 1.33% | 252 | 256 | 243 | 247 | 677,800 | ▲ | 0.09% |
| 2024-06-05 | 3667 | ｅｎｉｓｈ | 340,252 | 1.42% | 246 | 251 | 246 | 251 | 283,500 | ▲ | 0.08% |
| 2024-06-06 | 3667 | ｅｎｉｓｈ | 448,452 | 1.87% | 251 | 254 | 236 | 237 | 665,400 | ▲ | 0.45% |
| 2024-06-07 | 3667 | ｅｎｉｓｈ | 404,252 | 1.69% | 237 | 250 | 235 | 250 | 429,500 | ▼ | -0.18% |
| 2024-06-10 | 3667 | ｅｎｉｓｈ | 332,452 | 1.39% | 250 | 261 | 247 | 261 | 779,300 | ▼ | -0.30% |
| 2024-06-13 | 3667 | ｅｎｉｓｈ | 370,852 | 1.52% | 254 | 258 | 244 | 248 | 663,800 | ▲ | 0.13% |
| 2024-06-14 | 3667 | ｅｎｉｓｈ | 285,652 | 1.17% | 248 | 264 | 248 | 263 | 657,900 | ▼ | -0.35% |
| 2024-06-17 | 3667 | ｅｎｉｓｈ | 298,252 | 1.22% | 269 | 276 | 260 | 271 | 1,546,700 | ▲ | 0.05% |
| 2024-06-18 | 3667 | ｅｎｉｓｈ | 346,652 | 1.42% | 272 | 277 | 261 | 264 | 869,100 | ▲ | 0.19% |
| 2024-06-19 | 3667 | ｅｎｉｓｈ | 336,152 | 1.38% | 265 | 273 | 265 | 273 | 698,800 | ▼ | -0.04% |
| 2024-06-20 | 3667 | ｅｎｉｓｈ | 341,852 | 1.40% | 281 | 290 | 280 | 284 | 1,761,900 | ▲ | 0.02% |
| 2024-06-21 | 3667 | ｅｎｉｓｈ | 355,552 | 1.39% | 288 | 323 | 281 | 322 | 3,548,300 | ▼ | -0.01% |
| 2024-07-04 | 3667 | ｅｎｉｓｈ | 335,652 | 1.28% | 285 | 294 | 281 | 284 | 1,067,900 | ▼ | -0.10% |
| 2024-07-04 | 3667 | ｅｎｉｓｈ | 335,652 | 1.28% | 285 | 294 | 281 | 284 | 1,067,900 | ▼ | -0.10% |
| 2024-07-05 | 3667 | ｅｎｉｓｈ | 562,752 | 2.16% | 285 | 292 | 281 | 292 | 573,300 | ▲ | 0.88% |
| 2024-07-09 | 3667 | ｅｎｉｓｈ | 580,452 | 2.22% | 299 | 301 | 284 | 285 | 1,016,100 | ▲ | 0.06% |
| 2024-07-11 | 3667 | ｅｎｉｓｈ | 648,352 | 2.49% | 280 | 284 | 258 | 263 | 2,629,400 | ▲ | 0.27% |
| 2024-07-12 | 3667 | ｅｎｉｓｈ | 586,952 | 2.25% | 264 | 282 | 264 | 279 | 1,328,800 | ▼ | -0.24% |
| 2024-07-16 | 3667 | ｅｎｉｓｈ | 744,552 | 2.85% | 284 | 284 | 263 | 275 | 1,728,100 | ▲ | 0.60% |
| 2024-07-17 | 3667 | ｅｎｉｓｈ | 767,152 | 2.94% | 261 | 278 | 261 | 270 | 1,883,900 | ▲ | 0.08% |
| 2024-07-18 | 3667 | ｅｎｉｓｈ | 740,552 | 2.84% | 268 | 280 | 268 | 271 | 813,200 | ▼ | -0.10% |
| 2024-07-22 | 3667 | ｅｎｉｓｈ | 820,552 | 3.15% | 281 | 283 | 270 | 276 | 770,400 | ▲ | 0.31% |
| 2024-07-23 | 3667 | ｅｎｉｓｈ | 1,087,052 | 4.17% | 275 | 285 | 263 | 263 | 1,423,400 | ▲ | 1.02% |
| 2024-07-24 | 3667 | ｅｎｉｓｈ | 1,100,452 | 4.22% | 267 | 275 | 256 | 258 | 1,217,500 | ▲ | 0.04% |
| 2024-07-25 | 3667 | ｅｎｉｓｈ | 980,252 | 3.76% | 254 | 265 | 251 | 259 | 826,900 | ▼ | -0.46% |
| 2024-07-26 | 3667 | ｅｎｉｓｈ | 898,552 | 3.45% | 257 | 267 | 257 | 266 | 714,900 | ▼ | -0.30% |
| 2024-07-29 | 3667 | ｅｎｉｓｈ | 497,452 | 1.91% | 298 | 338 | 281 | 334 | 10,183,000 | ▼ | -1.54% |
| 2024-07-30 | 3667 | ｅｎｉｓｈ | 313,552 | 1.16% | 346 | 363 | 306 | 357 | 15,844,800 | ▼ | -0.75% |
| 2024-07-31 | 3667 | ｅｎｉｓｈ | 342,952 | 1.27% | 354 | 383 | 337 | 364 | 11,135,500 | ▲ | 0.11% |
| 2024-08-01 | 3667 | ｅｎｉｓｈ | 487,952 | 1.81% | 350 | 360 | 326 | 333 | 5,154,200 | ▲ | 0.54% |
| 2024-08-02 | 3667 | ｅｎｉｓｈ | 416,452 | 1.55% | 305 | 324 | 297 | 309 | 5,590,000 | ▼ | -0.26% |
| 2024-08-05 | 3667 | ｅｎｉｓｈ | 165,952 | 0.61% | 285 | 295 | 229 | 229 | 7,036,300 | ▼ | -0.94% |
| 2024-08-06 | 3667 | ｅｎｉｓｈ | 70,452 | 0.26% | 245 | 271 | 245 | 268 | 4,759,200 | ▼ | -0.35% |
| 2024-08-16 | 3667 | ｅｎｉｓｈ | 298,552 | 1.11% | 284 | 289 | 260 | 260 | 14,381,700 | ▲ | 1.11% |
| 2024-08-19 | 3667 | ｅｎｉｓｈ | 273,252 | 1.01% | 236 | 249 | 226 | 230 | 14,601,600 | ▼ | -0.10% |
| 2024-08-21 | 3667 | ｅｎｉｓｈ | 347,352 | 1.29% | 215 | 226 | 214 | 219 | 4,806,500 | ▲ | 0.28% |
| 2024-08-22 | 3667 | ｅｎｉｓｈ | 468,552 | 1.74% | 217 | 218 | 203 | 205 | 4,249,200 | ▲ | 0.44% |
| 2024-08-30 | 3667 | ｅｎｉｓｈ | 547,452 | 2.03% | 212 | 214 | 207 | 207 | 1,458,500 | ▲ | 0.05% |
| 2024-09-04 | 3667 | ｅｎｉｓｈ | 564,452 | 2.10% | 201 | 202 | 193 | 196 | 2,050,600 | ▲ | 0.07% |
| 2024-09-06 | 3667 | ｅｎｉｓｈ | 543,252 | 2.02% | 190 | 192 | 183 | 184 | 1,349,700 | ▼ | -0.08% |
| 2024-09-09 | 3667 | ｅｎｉｓｈ | 536,052 | 1.99% | 175 | 182 | 173 | 181 | 1,381,300 | ▼ | -0.03% |
| 2024-09-17 | 3667 | ｅｎｉｓｈ | 503,352 | 1.87% | 174 | 175 | 167 | 174 | 787,100 | ▼ | -0.11% |
| 2024-10-03 | 3667 | ｅｎｉｓｈ | 469,252 | 1.74% | 181 | 184 | 181 | 182 | 413,900 | ▼ | -0.13% |
| 2024-10-07 | 3667 | ｅｎｉｓｈ | 453,552 | 1.68% | 182 | 183 | 179 | 181 | 477,000 | ▼ | -0.06% |
| 2024-10-11 | 3667 | ｅｎｉｓｈ | 427,452 | 1.59% | 172 | 174 | 168 | 169 | 513,000 | ▼ | -0.08% |
| 2024-10-25 | 3667 | ｅｎｉｓｈ | 395,752 | 1.47% | 165 | 166 | 160 | 163 | 797,600 | ▼ | -0.12% |
| 2024-10-28 | 3667 | ｅｎｉｓｈ | 367,752 | 1.36% | 164 | 168 | 162 | 168 | 494,800 | ▼ | -0.10% |
| 2024-10-29 | 3667 | ｅｎｉｓｈ | 383,852 | 1.42% | 168 | 171 | 167 | 170 | 684,500 | ▲ | 0.05% |
| 2024-10-30 | 3667 | ｅｎｉｓｈ | 359,852 | 1.34% | 171 | 175 | 169 | 172 | 687,100 | ▼ | -0.07% |
| 2024-10-31 | 3667 | ｅｎｉｓｈ | 335,752 | 1.25% | 171 | 175 | 171 | 174 | 545,900 | ▼ | -0.09% |
| 2024-11-01 | 3667 | ｅｎｉｓｈ | 349,752 | 1.30% | 171 | 174 | 170 | 171 | 372,800 | ▲ | 0.05% |
| 2024-11-05 | 3667 | ｅｎｉｓｈ | 325,652 | 1.21% | 171 | 174 | 169 | 172 | 259,500 | ▼ | -0.09% |
| 2024-11-06 | 3667 | ｅｎｉｓｈ | 239,152 | 0.89% | 173 | 177 | 172 | 176 | 667,800 | ▼ | -0.31% |
| 2024-11-11 | 3667 | ｅｎｉｓｈ | 213,552 | 0.79% | 169 | 184 | 166 | 179 | 895,700 | ▼ | -0.09% |
| 2024-11-12 | 3667 | ｅｎｉｓｈ | 274,152 | 1.02% | 179 | 181 | 171 | 171 | 660,300 | ▲ | 0.23% |
| 2024-11-14 | 3667 | ｅｎｉｓｈ | 310,452 | 1.15% | 175 | 176 | 171 | 172 | 415,400 | ▲ | 0.12% |
| 2024-11-15 | 3667 | ｅｎｉｓｈ | 324,252 | 1.20% | 171 | 173 | 169 | 172 | 436,800 | ▲ | 0.05% |
| 2024-11-18 | 3667 | ｅｎｉｓｈ | 313,252 | 1.16% | 171 | 174 | 170 | 170 | 362,000 | ▼ | -0.04% |
| 2024-11-19 | 3667 | ｅｎｉｓｈ | 386,952 | 1.44% | 171 | 173 | 170 | 171 | 370,500 | ▲ | 0.28% |
| 2024-11-20 | 3667 | ｅｎｉｓｈ | 417,652 | 1.55% | 171 | 176 | 170 | 171 | 681,300 | ▲ | 0.11% |
| 2024-11-22 | 3667 | ｅｎｉｓｈ | 590,152 | 2.19% | 176 | 176 | 169 | 169 | 761,700 | ▲ | 0.63% |
| 2024-11-25 | 3667 | ｅｎｉｓｈ | 625,452 | 2.32% | 170 | 172 | 167 | 171 | 638,700 | ▲ | 0.12% |
| 2024-11-26 | 3667 | ｅｎｉｓｈ | 601,552 | 2.24% | 175 | 177 | 170 | 171 | 652,300 | ▼ | -0.07% |
| 2024-11-27 | 3667 | ｅｎｉｓｈ | 649,852 | 2.42% | 174 | 174 | 168 | 168 | 572,100 | ▲ | 0.17% |
| 2024-11-29 | 3667 | ｅｎｉｓｈ | 699,252 | 2.60% | 167 | 167 | 163 | 164 | 501,500 | ▲ | 0.18% |
| 2024-12-02 | 3667 | ｅｎｉｓｈ | 574,252 | 2.13% | 162 | 164 | 160 | 160 | 930,600 | ▼ | -0.47% |
| 2024-12-03 | 3667 | ｅｎｉｓｈ | 554,252 | 2.06% | 163 | 165 | 159 | 159 | 564,000 | ▼ | -0.06% |
| 2024-12-04 | 3667 | ｅｎｉｓｈ | 510,952 | 1.90% | 159 | 160 | 156 | 156 | 537,100 | ▼ | -0.16% |
| 2024-12-05 | 3667 | ｅｎｉｓｈ | 434,752 | 1.61% | 158 | 159 | 155 | 155 | 460,200 | ▼ | -0.28% |
| 2024-12-06 | 3667 | ｅｎｉｓｈ | 401,352 | 1.49% | 155 | 159 | 153 | 158 | 492,300 | ▼ | -0.12% |
| 2024-12-10 | 3667 | ｅｎｉｓｈ | 420,052 | 1.56% | 159 | 161 | 156 | 161 | 411,200 | ▲ | 0.07% |
| 2024-12-11 | 3667 | ｅｎｉｓｈ | 439,652 | 1.63% | 160 | 160 | 155 | 156 | 469,800 | ▲ | 0.06% |
| 2024-12-16 | 3667 | ｅｎｉｓｈ | 383,252 | 1.42% | 153 | 155 | 151 | 154 | 358,900 | ▼ | -0.20% |
| 2024-12-18 | 3667 | ｅｎｉｓｈ | 366,352 | 1.36% | 152 | 156 | 151 | 153 | 347,300 | ▼ | -0.05% |
| 2024-12-19 | 3667 | ｅｎｉｓｈ | 378,852 | 1.41% | 150 | 151 | 148 | 149 | 430,100 | ▲ | 0.04% |
| 2024-12-24 | 3667 | ｅｎｉｓｈ | 331,352 | 1.23% | 144 | 146 | 142 | 142 | 482,900 | ▼ | -0.17% |
| 2024-12-25 | 3667 | ｅｎｉｓｈ | 218,152 | 0.81% | 142 | 146 | 142 | 145 | 483,100 | ▼ | -0.41% |
| 2024-12-26 | 3667 | ｅｎｉｓｈ | 169,252 | 0.63% | 135 | 142 | 134 | 139 | 1,086,100 | ▼ | -0.18% |
| 2024-12-27 | 3667 | ｅｎｉｓｈ | 143,752 | 0.53% | 139 | 146 | 138 | 143 | 664,700 | ▼ | -0.09% |
| 2025-01-08 | 3667 | ｅｎｉｓｈ | 200,852 | 0.74% | 137 | 137 | 132 | 133 | 517,200 | ▲ | 0.20% |
| 2025-01-15 | 3667 | ｅｎｉｓｈ | 152,652 | 0.56% | 133 | 138 | 132 | 137 | 837,600 | ▼ | -0.17% |
| 2025-01-16 | 3667 | ｅｎｉｓｈ | 166,952 | 0.62% | 137 | 138 | 133 | 133 | 382,600 | ▲ | 0.05% |
| 2025-01-20 | 3667 | ｅｎｉｓｈ | 102,152 | 0.38% | 135 | 137 | 133 | 135 | 771,800 | ▼ | -0.24% |
| 2025-01-29 | 3667 | ｅｎｉｓｈ | 192,752 | 0.71% | 137 | 137 | 135 | 137 | 258,200 | ▲ | 0.44% |
| 2025-01-31 | 3667 | ｅｎｉｓｈ | 223,452 | 0.81% | 135 | 135 | 131 | 131 | 407,900 | ▲ | 0.10% |
| 2025-01-31 | 3667 | ｅｎｉｓｈ | 223,452 | 0.81% | 135 | 135 | 131 | 131 | 407,900 | ▲ | 0.10% |
| 2025-02-03 | 3667 | ｅｎｉｓｈ | 0 | 0.00% | 131 | 132 | 128 | 128 | 493,400 | ▼ | -0.81% |
| 2025-02-03 | 3667 | ｅｎｉｓｈ | 0 | 0.00% | 131 | 132 | 128 | 128 | 493,400 | ▼ | -0.81% |
| 2024-09-12 | 3672 | オルトＰ | 155,667 | 0.74% | 108 | 120 | 100 | 100 | 2,849,700 | ▲ | 0.54% |
| 2024-09-18 | 3672 | オルトＰ | 120,967 | 0.58% | 101 | 103 | 100 | 100 | 169,300 | ▼ | -0.16% |
| 2024-09-27 | 3672 | オルトＰ | 105,067 | 0.48% | 104 | 106 | 103 | 103 | 89,100 | ▼ | -0.09% |
| 2024-10-09 | 3672 | オルトＰ | 344,567 | 1.58% | 102 | 122 | 100 | 100 | 8,025,300 | ▲ | 1.31% |
| 2024-10-11 | 3672 | オルトＰ | 324,367 | 1.49% | 97 | 98 | 93 | 94 | 341,900 | ▼ | -0.09% |
| 2024-10-16 | 3672 | オルトＰ | 326,267 | 1.50% | 95 | 97 | 94 | 94 | 90,600 | ▲ | 0.01% |
| 2024-10-17 | 3672 | オルトＰ | 309,167 | 1.42% | 95 | 95 | 93 | 95 | 184,500 | ▼ | -0.08% |
| 2024-10-28 | 3672 | オルトＰ | 299,467 | 1.38% | 90 | 93 | 90 | 93 | 131,800 | ▼ | -0.04% |
| 2024-10-29 | 3672 | オルトＰ | 254,067 | 1.17% | 93 | 97 | 91 | 95 | 246,900 | ▼ | -0.20% |
| 2024-11-05 | 3672 | オルトＰ | 236,867 | 1.09% | 93 | 93 | 90 | 91 | 91,000 | ▼ | -0.07% |
| 2024-11-11 | 3672 | オルトＰ | 197,867 | 0.91% | 96 | 97 | 93 | 96 | 100,600 | ▼ | -0.18% |
| 2024-11-12 | 3672 | オルトＰ | 186,067 | 0.85% | 96 | 98 | 96 | 98 | 68,400 | ▼ | -0.06% |
| 2024-11-13 | 3672 | オルトＰ | 163,467 | 0.75% | 97 | 98 | 96 | 97 | 118,600 | ▼ | -0.09% |
| 2024-11-15 | 3672 | オルトＰ | 149,567 | 0.68% | 95 | 96 | 94 | 94 | 73,200 | ▼ | -0.06% |
| 2024-11-19 | 3672 | オルトＰ | 96,567 | 0.44% | 94 | 103 | 94 | 98 | 525,300 | ▼ | -0.24% |
| 2025-03-07 | 3672 | オルトＰ | 398,667 | 1.01% | 67 | 74 | 58 | 67 | 14,724,200 | ▲ | 0.87% |
| 2025-03-10 | 3672 | オルトＰ | 755,367 | 1.91% | 72 | 84 | 71 | 82 | 32,539,000 | ▲ | 0.89% |
| 2025-03-11 | 3672 | オルトＰ | 964,367 | 2.44% | 79 | 85 | 77 | 84 | 14,871,900 | ▲ | 0.53% |
| 2025-03-12 | 3672 | オルトＰ | 688,867 | 1.74% | 88 | 95 | 85 | 93 | 16,682,100 | ▼ | -0.70% |
| 2025-03-13 | 3672 | オルトＰ | 1,238,767 | 3.14% | 89 | 95 | 86 | 88 | 13,971,400 | ▲ | 1.40% |
| 2025-03-14 | 3672 | オルトＰ | 1,200,067 | 3.04% | 90 | 91 | 65 | 69 | 19,888,100 | ▼ | -0.10% |
| 2025-03-19 | 3672 | オルトＰ | 735,367 | 1.61% | 64 | 65 | 60 | 64 | 4,854,000 | ▼ | -1.01% |
| 2025-03-21 | 3672 | オルトＰ | 596,467 | 1.30% | 63 | 65 | 60 | 63 | 2,231,200 | ▼ | -0.31% |
| 2025-03-24 | 3672 | オルトＰ | 468,967 | 1.02% | 63 | 63 | 60 | 61 | 1,612,700 | ▼ | -0.28% |
| 2025-03-25 | 3672 | オルトＰ | 438,767 | 0.96% | 63 | 67 | 62 | 64 | 3,477,200 | ▼ | -0.06% |
| 2025-03-28 | 3672 | オルトＰ | 385,867 | 0.84% | 56 | 58 | 55 | 56 | 1,339,700 | ▼ | -0.12% |
| 2025-03-31 | 3672 | オルトＰ | 324,867 | 0.71% | 55 | 56 | 53 | 54 | 1,697,100 | ▼ | -0.13% |
| 2025-04-03 | 3672 | オルトＰ | 301,667 | 0.66% | 48 | 51 | 46 | 50 | 1,688,300 | ▼ | -0.04% |
| 2025-04-08 | 3672 | オルトＰ | 217,367 | 0.47% | 45 | 49 | 45 | 48 | 1,018,200 | ▼ | -0.19% |
| 2024-05-31 | 3680 | ホットリンク | 118,800 | 0.74% | 313 | 318 | 293 | 297 | 3,049,200 | ▲ | 0.33% |
| 2024-06-04 | 3680 | ホットリンク | 98,500 | 0.61% | 305 | 311 | 300 | 307 | 555,600 | ▼ | -0.13% |
| 2024-06-07 | 3680 | ホットリンク | 95,000 | 0.59% | 297 | 301 | 295 | 301 | 132,700 | ▼ | -0.02% |
| 2024-06-14 | 3680 | ホットリンク | 79,400 | 0.49% | 319 | 349 | 318 | 343 | 800,600 | ▼ | -0.09% |
| 2024-06-18 | 3680 | ホットリンク | 91,600 | 0.57% | 338 | 391 | 334 | 364 | 2,686,000 | ▲ | 0.07% |
| 2024-06-19 | 3680 | ホットリンク | 98,800 | 0.61% | 361 | 382 | 358 | 368 | 1,077,800 | ▲ | 0.04% |
| 2024-06-20 | 3680 | ホットリンク | 84,700 | 0.53% | 367 | 394 | 360 | 388 | 1,102,000 | ▼ | -0.07% |
| 2024-06-21 | 3680 | ホットリンク | 99,900 | 0.62% | 390 | 399 | 369 | 371 | 853,100 | ▲ | 0.08% |
| 2024-06-24 | 3680 | ホットリンク | 123,300 | 0.77% | 373 | 390 | 356 | 356 | 999,200 | ▲ | 0.15% |
| 2024-06-25 | 3680 | ホットリンク | 102,600 | 0.64% | 356 | 367 | 356 | 367 | 373,100 | ▼ | -0.13% |
| 2024-06-26 | 3680 | ホットリンク | 92,900 | 0.58% | 364 | 369 | 356 | 364 | 236,600 | ▼ | -0.06% |
| 2024-07-01 | 3680 | ホットリンク | 103,400 | 0.64% | 371 | 392 | 369 | 372 | 878,700 | ▲ | 0.06% |
| 2024-07-02 | 3680 | ホットリンク | 93,300 | 0.58% | 370 | 379 | 361 | 363 | 628,200 | ▼ | -0.06% |
| 2024-07-05 | 3680 | ホットリンク | 117,500 | 0.73% | 380 | 421 | 379 | 411 | 1,324,000 | ▲ | 0.15% |
| 2024-07-08 | 3680 | ホットリンク | 144,500 | 0.90% | 410 | 415 | 398 | 411 | 541,000 | ▲ | 0.17% |
| 2024-07-16 | 3680 | ホットリンク | 139,600 | 0.87% | 385 | 412 | 385 | 412 | 624,700 | ▼ | -0.03% |
| 2024-07-17 | 3680 | ホットリンク | 155,800 | 0.97% | 407 | 429 | 400 | 425 | 571,000 | ▲ | 0.09% |
| 2024-07-22 | 3680 | ホットリンク | 143,500 | 0.89% | 408 | 420 | 405 | 417 | 289,600 | ▼ | -0.07% |
| 2024-07-23 | 3680 | ホットリンク | 147,100 | 0.92% | 415 | 419 | 406 | 407 | 258,300 | ▲ | 0.03% |
| 2024-07-24 | 3680 | ホットリンク | 143,300 | 0.89% | 407 | 411 | 401 | 404 | 226,800 | ▼ | -0.03% |
| 2024-07-25 | 3680 | ホットリンク | 116,100 | 0.72% | 397 | 410 | 388 | 388 | 496,600 | ▼ | -0.17% |
| 2024-07-26 | 3680 | ホットリンク | 90,800 | 0.56% | 392 | 399 | 382 | 383 | 360,200 | ▼ | -0.15% |
| 2024-08-01 | 3680 | ホットリンク | 69,000 | 0.43% | 365 | 367 | 346 | 351 | 496,300 | ▼ | -0.13% |
| 2025-01-07 | 3680 | ホットリンク | 258,800 | 1.62% | 259 | 310 | 258 | 281 | 10,977,800 | ▲ | 1.49% |
| 2025-01-08 | 3680 | ホットリンク | 272,800 | 1.70% | 281 | 297 | 266 | 270 | 2,439,400 | ▲ | 0.07% |
| 2025-01-10 | 3680 | ホットリンク | 248,600 | 1.55% | 250 | 262 | 248 | 258 | 455,500 | ▼ | -0.14% |
| 2025-01-14 | 3680 | ホットリンク | 224,400 | 1.40% | 258 | 258 | 247 | 247 | 275,100 | ▼ | -0.15% |
| 2025-01-15 | 3680 | ホットリンク | 260,000 | 1.62% | 249 | 269 | 247 | 249 | 1,049,500 | ▲ | 0.22% |
| 2025-01-16 | 3680 | ホットリンク | 252,900 | 1.58% | 248 | 252 | 245 | 249 | 286,600 | ▼ | -0.04% |
| 2025-01-20 | 3680 | ホットリンク | 211,600 | 1.32% | 244 | 252 | 243 | 251 | 176,100 | ▼ | -0.26% |
| 2025-01-21 | 3680 | ホットリンク | 199,100 | 1.24% | 252 | 252 | 246 | 248 | 65,800 | ▼ | -0.08% |
| 2025-01-24 | 3680 | ホットリンク | 175,400 | 1.09% | 249 | 259 | 248 | 256 | 210,300 | ▼ | -0.14% |
| 2025-02-03 | 3680 | ホットリンク | 153,100 | 0.95% | 260 | 263 | 253 | 258 | 137,600 | ▼ | -0.14% |
| 2025-02-03 | 3680 | ホットリンク | 153,100 | 0.95% | 260 | 263 | 253 | 258 | 137,600 | ▼ | -0.14% |
| 2025-02-12 | 3680 | ホットリンク | 129,500 | 0.81% | 282 | 285 | 279 | 285 | 165,900 | ▼ | -0.13% |
| 2025-02-12 | 3680 | ホットリンク | 129,500 | 0.81% | 282 | 285 | 279 | 285 | 165,900 | ▼ | -0.13% |
| 2025-02-13 | 3680 | ホットリンク | 155,100 | 0.97% | 283 | 284 | 279 | 280 | 191,900 | ▲ | 0.15% |
| 2025-02-17 | 3680 | ホットリンク | 134,700 | 0.84% | 257 | 263 | 257 | 263 | 275,500 | ▼ | -0.13% |
| 2025-02-28 | 3680 | ホットリンク | 126,800 | 0.79% | 256 | 256 | 248 | 250 | 105,200 | ▼ | -0.04% |
| 2025-03-10 | 3680 | ホットリンク | 110,000 | 0.68% | 270 | 274 | 264 | 270 | 144,000 | ▼ | -0.10% |
| 2025-03-24 | 3680 | ホットリンク | 95,600 | 0.59% | 280 | 280 | 273 | 274 | 65,000 | ▼ | -0.09% |
| 2025-03-28 | 3680 | ホットリンク | 71,100 | 0.44% | 280 | 283 | 278 | 278 | 115,800 | ▼ | -0.14% |
| 2024-11-06 | 3681 | ブイキューブ | 155,400 | 0.58% | 250 | 254 | 247 | 252 | 238,800 | ▲ | 0.10% |
| 2024-11-11 | 3681 | ブイキューブ | 87,000 | 0.33% | 269 | 271 | 262 | 265 | 220,200 | ▼ | -0.24% |
| 2024-12-02 | 3681 | ブイキューブ | 162,100 | 0.61% | 231 | 232 | 221 | 222 | 463,400 | ▲ | 0.24% |
| 2024-12-09 | 3681 | ブイキューブ | 143,800 | 0.54% | 220 | 238 | 220 | 234 | 590,700 | ▼ | -0.06% |
| 2024-12-10 | 3681 | ブイキューブ | 158,800 | 0.60% | 233 | 233 | 223 | 225 | 252,100 | ▲ | 0.05% |
| 2024-12-11 | 3681 | ブイキューブ | 151,700 | 0.57% | 222 | 225 | 218 | 220 | 218,500 | ▼ | -0.03% |
| 2024-12-12 | 3681 | ブイキューブ | 182,500 | 0.69% | 221 | 222 | 214 | 215 | 200,200 | ▲ | 0.12% |
| 2024-12-16 | 3681 | ブイキューブ | 186,100 | 0.70% | 214 | 214 | 207 | 211 | 206,700 | ▲ | 0.01% |
| 2024-12-18 | 3681 | ブイキューブ | 180,500 | 0.68% | 198 | 203 | 196 | 200 | 259,000 | ▼ | -0.01% |
| 2024-12-26 | 3681 | ブイキューブ | 118,600 | 0.45% | 181 | 189 | 181 | 188 | 428,000 | ▼ | -0.23% |
| 2025-01-06 | 3681 | ブイキューブ | 138,700 | 0.52% | 191 | 192 | 184 | 184 | 217,100 | ▲ | 0.07% |
| 2025-01-08 | 3681 | ブイキューブ | 189,200 | 0.71% | 181 | 181 | 179 | 180 | 199,500 | ▲ | 0.18% |
| 2025-01-09 | 3681 | ブイキューブ | 130,500 | 0.49% | 180 | 194 | 178 | 194 | 496,300 | ▼ | -0.21% |
| 2025-01-10 | 3681 | ブイキューブ | 155,800 | 0.59% | 196 | 197 | 187 | 189 | 413,000 | ▲ | 0.09% |
| 2025-01-16 | 3681 | ブイキューブ | 131,000 | 0.49% | 195 | 195 | 191 | 194 | 161,600 | ▼ | -0.09% |
| 2025-01-17 | 3681 | ブイキューブ | 133,200 | 0.50% | 192 | 202 | 192 | 198 | 186,500 | ▲ | 0.01% |
| 2025-01-20 | 3681 | ブイキューブ | 127,300 | 0.48% | 198 | 202 | 196 | 201 | 151,300 | ▼ | -0.02% |
| 2025-02-19 | 3681 | ブイキューブ | 198,200 | 0.75% | 247 | 248 | 233 | 243 | 1,386,200 | ▲ | 0.37% |
| 2025-02-21 | 3681 | ブイキューブ | 356,200 | 1.35% | 253 | 254 | 241 | 242 | 1,377,100 | ▲ | 0.60% |
| 2025-02-25 | 3681 | ブイキューブ | 332,300 | 1.26% | 194 | 209 | 192 | 202 | 1,789,300 | ▼ | -0.09% |
| 2025-02-27 | 3681 | ブイキューブ | 347,000 | 1.31% | 199 | 200 | 195 | 197 | 271,700 | ▲ | 0.05% |
| 2025-02-28 | 3681 | ブイキューブ | 408,900 | 1.55% | 197 | 197 | 186 | 191 | 589,100 | ▲ | 0.24% |
| 2025-03-04 | 3681 | ブイキューブ | 428,400 | 1.62% | 188 | 194 | 185 | 193 | 330,500 | ▲ | 0.07% |
| 2025-03-10 | 3681 | ブイキューブ | 454,200 | 1.72% | 186 | 187 | 180 | 182 | 552,400 | ▲ | 0.09% |
| 2025-03-11 | 3681 | ブイキューブ | 425,000 | 1.61% | 180 | 185 | 178 | 182 | 408,300 | ▼ | -0.10% |
| 2025-03-13 | 3681 | ブイキューブ | 404,700 | 1.53% | 187 | 190 | 186 | 189 | 209,700 | ▼ | -0.08% |
| 2025-03-14 | 3681 | ブイキューブ | 363,500 | 1.37% | 187 | 190 | 185 | 187 | 114,000 | ▼ | -0.15% |
| 2025-03-19 | 3681 | ブイキューブ | 325,400 | 1.23% | 190 | 190 | 185 | 185 | 167,100 | ▼ | -0.14% |
| 2025-03-25 | 3681 | ブイキューブ | 290,400 | 1.10% | 186 | 187 | 183 | 183 | 87,600 | ▼ | -0.12% |
| 2025-03-26 | 3681 | ブイキューブ | 200,000 | 0.75% | 185 | 194 | 184 | 193 | 422,100 | ▼ | -0.35% |
| 2025-03-28 | 3681 | ブイキューブ | 184,400 | 0.69% | 189 | 191 | 187 | 187 | 175,100 | ▼ | -0.06% |
| 2025-03-31 | 3681 | ブイキューブ | 190,100 | 0.72% | 186 | 189 | 185 | 186 | 226,100 | ▲ | 0.03% |
| 2025-04-02 | 3681 | ブイキューブ | 232,900 | 0.88% | 183 | 183 | 172 | 175 | 323,800 | ▲ | 0.16% |
| 2025-04-07 | 3681 | ブイキューブ | 191,200 | 0.72% | 146 | 152 | 133 | 133 | 499,500 | ▼ | -0.16% |
| 2025-04-08 | 3681 | ブイキューブ | 178,500 | 0.67% | 141 | 153 | 140 | 151 | 173,100 | ▼ | -0.04% |
| 2025-04-09 | 3681 | ブイキューブ | 186,800 | 0.70% | 146 | 147 | 139 | 144 | 214,800 | ▲ | 0.02% |
| 2025-04-11 | 3681 | ブイキューブ | 181,300 | 0.68% | 150 | 157 | 148 | 157 | 80,800 | ▼ | -0.01% |
| 2025-04-14 | 3681 | ブイキューブ | 188,700 | 0.71% | 156 | 163 | 156 | 160 | 96,700 | ▲ | 0.02% |
| 2025-04-15 | 3681 | ブイキューブ | 233,100 | 0.88% | 160 | 185 | 160 | 166 | 982,600 | ▲ | 0.17% |
| 2024-03-15 | 3686 | ＤＬＥ | 246,261 | 0.57% | 196 | 199 | 188 | 188 | 541,900 | ▲ | 0.07% |
| 2024-03-28 | 3686 | ＤＬＥ | 256,061 | 0.60% | 178 | 179 | 171 | 171 | 234,800 | ▲ | 0.03% |
| 2024-04-04 | 3686 | ＤＬＥ | 249,561 | 0.58% | 158 | 162 | 154 | 157 | 293,700 | ▼ | -0.02% |
| 2024-04-16 | 3686 | ＤＬＥ | 208,661 | 0.49% | 155 | 156 | 154 | 155 | 65,000 | ▼ | -0.08% |
| 2024-04-19 | 3686 | ＤＬＥ | 237,061 | 0.55% | 158 | 158 | 149 | 152 | 198,500 | ▲ | 0.06% |
| 2024-04-24 | 3686 | ＤＬＥ | 290,061 | 0.68% | 162 | 189 | 156 | 158 | 2,633,700 | ▲ | 0.13% |
| 2024-04-25 | 3686 | ＤＬＥ | 386,261 | 0.90% | 160 | 187 | 158 | 161 | 8,464,200 | ▲ | 0.21% |
| 2024-04-30 | 3686 | ＤＬＥ | 425,461 | 1.00% | 154 | 157 | 152 | 155 | 287,100 | ▲ | 0.09% |
| 2024-05-01 | 3686 | ＤＬＥ | 411,761 | 0.96% | 155 | 160 | 154 | 157 | 169,100 | ▼ | -0.04% |
| 2024-05-02 | 3686 | ＤＬＥ | 425,261 | 1.00% | 155 | 160 | 154 | 156 | 320,100 | ▲ | 0.04% |
| 2024-05-07 | 3686 | ＤＬＥ | 376,861 | 0.88% | 158 | 170 | 156 | 162 | 864,600 | ▼ | -0.12% |
| 2024-05-14 | 3686 | ＤＬＥ | 298,061 | 0.70% | 162 | 168 | 161 | 165 | 342,200 | ▼ | -0.18% |
| 2024-05-15 | 3686 | ＤＬＥ | 281,961 | 0.66% | 165 | 167 | 161 | 163 | 198,200 | ▼ | -0.03% |
| 2024-06-06 | 3686 | ＤＬＥ | 252,261 | 0.59% | 167 | 167 | 164 | 165 | 98,200 | ▼ | -0.07% |
| 2024-06-12 | 3686 | ＤＬＥ | 201,861 | 0.47% | 167 | 169 | 166 | 168 | 221,000 | ▼ | -0.12% |
| 2024-07-05 | 3686 | ＤＬＥ | 252,761 | 0.59% | 170 | 170 | 167 | 168 | 125,900 | ▲ | 0.30% |
| 2024-07-11 | 3686 | ＤＬＥ | 267,161 | 0.62% | 160 | 160 | 154 | 157 | 253,500 | ▲ | 0.03% |
| 2024-07-26 | 3686 | ＤＬＥ | 252,761 | 0.59% | 154 | 156 | 153 | 154 | 69,500 | ▼ | -0.03% |
| 2024-07-31 | 3686 | ＤＬＥ | 278,661 | 0.65% | 153 | 153 | 145 | 150 | 433,500 | ▲ | 0.06% |
| 2024-08-05 | 3686 | ＤＬＥ | 158,761 | 0.37% | 125 | 125 | 85 | 94 | 1,197,000 | ▼ | -0.28% |
| 2024-10-17 | 3686 | ＤＬＥ | 276,561 | 0.65% | 140 | 168 | 135 | 138 | 13,519,900 | ▲ | 0.53% |
| 2024-10-18 | 3686 | ＤＬＥ | 249,061 | 0.58% | 135 | 137 | 128 | 131 | 1,688,400 | ▼ | -0.07% |
| 2024-10-21 | 3686 | ＤＬＥ | 206,361 | 0.48% | 130 | 138 | 129 | 134 | 843,200 | ▼ | -0.09% |
| 2024-10-23 | 3686 | ＤＬＥ | 261,161 | 0.61% | 132 | 133 | 121 | 122 | 889,100 | ▲ | 0.13% |
| 2024-10-25 | 3686 | ＤＬＥ | 308,461 | 0.72% | 121 | 124 | 111 | 113 | 1,046,500 | ▲ | 0.10% |
| 2024-10-29 | 3686 | ＤＬＥ | 342,661 | 0.80% | 120 | 123 | 119 | 121 | 376,900 | ▲ | 0.08% |
| 2024-11-06 | 3686 | ＤＬＥ | 332,561 | 0.78% | 116 | 119 | 115 | 116 | 385,200 | ▼ | -0.02% |
| 2024-11-19 | 3686 | ＤＬＥ | 277,161 | 0.65% | 117 | 124 | 117 | 122 | 404,200 | ▼ | -0.13% |
| 2024-11-22 | 3686 | ＤＬＥ | 249,961 | 0.58% | 124 | 126 | 123 | 124 | 254,000 | ▼ | -0.07% |
| 2024-12-06 | 3686 | ＤＬＥ | 198,761 | 0.46% | 120 | 120 | 116 | 118 | 170,100 | ▼ | -0.11% |
| 2025-01-20 | 3686 | ＤＬＥ | 268,361 | 0.63% | 169 | 169 | 125 | 126 | 6,662,500 | ▲ | 0.31% |
| 2025-01-22 | 3686 | ＤＬＥ | 179,961 | 0.42% | 131 | 138 | 130 | 135 | 1,017,500 | ▼ | -0.21% |
| 2025-02-05 | 3686 | ＤＬＥ | 223,161 | 0.52% | 135 | 142 | 135 | 142 | 330,600 | ▲ | 0.06% |
| 2025-02-05 | 3686 | ＤＬＥ | 223,161 | 0.52% | 135 | 142 | 135 | 142 | 330,600 | ▲ | 0.06% |
| 2025-02-06 | 3686 | ＤＬＥ | 211,461 | 0.49% | 141 | 145 | 140 | 142 | 211,700 | ▼ | -0.03% |
| 2025-02-06 | 3686 | ＤＬＥ | 211,461 | 0.49% | 141 | 145 | 140 | 142 | 211,700 | ▼ | -0.03% |
| 2025-04-04 | 3686 | ＤＬＥ | 243,961 | 0.57% | 113 | 115 | 95 | 111 | 2,690,600 | ▲ | 0.26% |
| 2025-04-07 | 3686 | ＤＬＥ | 201,661 | 0.47% | 91 | 109 | 90 | 92 | 2,581,200 | ▼ | -0.09% |
| 2025-04-16 | 3686 | ＤＬＥ | 248,861 | 0.58% | 113 | 127 | 107 | 112 | 4,737,700 | ▲ | 0.17% |
| 2025-01-09 | 3687 | Ｆスターズ | 186,800 | 0.55% | 1,849 | 1,883 | 1,762 | 1,814 | 3,610,400 | ▲ | 0.21% |
| 2025-01-10 | 3687 | Ｆスターズ | 247,300 | 0.73% | 1,815 | 1,873 | 1,809 | 1,833 | 1,378,100 | ▲ | 0.17% |
| 2025-01-15 | 3687 | Ｆスターズ | 222,400 | 0.66% | 1,774 | 1,790 | 1,722 | 1,733 | 640,800 | ▼ | -0.06% |
| 2025-01-17 | 3687 | Ｆスターズ | 197,000 | 0.58% | 1,725 | 1,729 | 1,690 | 1,722 | 454,600 | ▼ | -0.08% |
| 2025-01-21 | 3687 | Ｆスターズ | 162,400 | 0.48% | 1,713 | 1,715 | 1,661 | 1,695 | 606,400 | ▼ | -0.09% |
| 2025-02-07 | 3687 | Ｆスターズ | 186,100 | 0.55% | 2,021 | 2,073 | 1,930 | 1,980 | 2,422,200 | ▲ | 0.07% |
| 2025-02-07 | 3687 | Ｆスターズ | 186,100 | 0.55% | 2,021 | 2,073 | 1,930 | 1,980 | 2,422,200 | ▲ | 0.07% |
| 2025-02-10 | 3687 | Ｆスターズ | 148,100 | 0.44% | 1,963 | 2,154 | 1,960 | 2,116 | 1,474,300 | ▼ | -0.11% |
| 2025-02-10 | 3687 | Ｆスターズ | 148,100 | 0.44% | 1,963 | 2,154 | 1,960 | 2,116 | 1,474,300 | ▼ | -0.11% |
| 2025-03-07 | 3687 | Ｆスターズ | 190,400 | 0.56% | 1,700 | 1,714 | 1,663 | 1,670 | 447,700 | ▲ | 0.15% |
| 2025-03-10 | 3687 | Ｆスターズ | 204,300 | 0.60% | 1,661 | 1,712 | 1,651 | 1,688 | 298,700 | ▲ | 0.03% |
| 2025-03-13 | 3687 | Ｆスターズ | 235,900 | 0.70% | 1,703 | 1,713 | 1,672 | 1,674 | 260,800 | ▲ | 0.09% |
| 2025-03-17 | 3687 | Ｆスターズ | 280,400 | 0.83% | 1,830 | 1,839 | 1,777 | 1,813 | 863,200 | ▲ | 0.13% |
| 2025-03-17 | 3687 | Ｆスターズ | 280,400 | 0.83% | 1,830 | 1,839 | 1,777 | 1,813 | 863,200 | ▲ | 0.13% |
| 2025-03-21 | 3687 | Ｆスターズ | 302,800 | 0.90% | 1,771 | 1,771 | 1,690 | 1,697 | 1,075,300 | ▲ | 0.07% |
| 2025-03-24 | 3687 | Ｆスターズ | 297,800 | 0.88% | 1,697 | 1,722 | 1,697 | 1,705 | 296,000 | ▼ | -0.02% |
| 2025-03-25 | 3687 | Ｆスターズ | 305,700 | 0.90% | 1,705 | 1,723 | 1,682 | 1,698 | 317,900 | ▲ | 0.02% |
| 2025-04-02 | 3687 | Ｆスターズ | 296,500 | 0.88% | 1,610 | 1,622 | 1,584 | 1,591 | 305,300 | ▼ | -0.02% |
| 2025-04-10 | 3687 | Ｆスターズ | 241,300 | 0.71% | 1,587 | 1,600 | 1,527 | 1,575 | 521,500 | ▼ | -0.17% |
| 2025-04-14 | 3687 | Ｆスターズ | 232,900 | 0.69% | 1,660 | 1,674 | 1,623 | 1,623 | 292,300 | ▼ | -0.02% |
| 2024-07-05 | 3692 | ＦＦＲＩ | 87,900 | 1.07% | 2,243 | 2,358 | 2,200 | 2,259 | 736,900 | ▲ | 0.92% |
| 2024-07-08 | 3692 | ＦＦＲＩ | 79,400 | 0.96% | 2,279 | 2,340 | 2,176 | 2,183 | 503,200 | ▼ | -0.11% |
| 2024-07-10 | 3692 | ＦＦＲＩ | 65,500 | 0.79% | 2,100 | 2,124 | 2,075 | 2,116 | 213,200 | ▼ | -0.16% |
| 2024-07-11 | 3692 | ＦＦＲＩ | 72,100 | 0.88% | 2,140 | 2,188 | 2,080 | 2,152 | 237,500 | ▲ | 0.08% |
| 2024-07-12 | 3692 | ＦＦＲＩ | 76,700 | 0.93% | 2,121 | 2,236 | 2,114 | 2,226 | 244,200 | ▲ | 0.05% |
| 2024-07-17 | 3692 | ＦＦＲＩ | 85,400 | 1.04% | 2,240 | 2,317 | 2,222 | 2,261 | 252,000 | ▲ | 0.10% |
| 2024-07-18 | 3692 | ＦＦＲＩ | 99,400 | 1.21% | 2,266 | 2,448 | 2,243 | 2,384 | 664,500 | ▲ | 0.16% |
| 2024-07-19 | 3692 | ＦＦＲＩ | 32,600 | 0.39% | 2,308 | 2,708 | 2,280 | 2,593 | 3,619,100 | ▼ | -0.82% |
| 2024-07-22 | 3692 | ＦＦＲＩ | 124,700 | 1.52% | 2,793 | 2,794 | 2,194 | 2,354 | 3,943,600 | ▲ | 1.12% |
| 2024-07-23 | 3692 | ＦＦＲＩ | 101,000 | 1.23% | 2,385 | 2,468 | 2,237 | 2,276 | 1,710,000 | ▼ | -0.29% |
| 2024-07-24 | 3692 | ＦＦＲＩ | 59,400 | 0.72% | 2,294 | 2,388 | 2,190 | 2,290 | 1,717,400 | ▼ | -0.51% |
| 2024-07-25 | 3692 | ＦＦＲＩ | 25,200 | 0.30% | 2,240 | 2,410 | 2,213 | 2,261 | 1,852,900 | ▼ | -0.42% |
| 2024-07-30 | 3692 | ＦＦＲＩ | 72,900 | 0.89% | 2,420 | 2,440 | 2,166 | 2,168 | 1,363,700 | ▲ | 0.89% |
| 2024-07-31 | 3692 | ＦＦＲＩ | 61,700 | 0.75% | 2,132 | 2,185 | 2,028 | 2,148 | 829,600 | ▼ | -0.14% |
| 2024-08-01 | 3692 | ＦＦＲＩ | 49,200 | 0.60% | 2,098 | 2,111 | 1,980 | 2,037 | 523,700 | ▼ | -0.15% |
| 2024-08-02 | 3692 | ＦＦＲＩ | 28,400 | 0.34% | 1,878 | 2,016 | 1,872 | 1,927 | 605,300 | ▼ | -0.25% |
| 2024-11-12 | 3692 | ＦＦＲＩ | 51,400 | 0.62% | 2,131 | 2,169 | 2,106 | 2,124 | 306,700 | ▲ | 0.21% |
| 2024-11-13 | 3692 | ＦＦＲＩ | 59,900 | 0.73% | 2,117 | 2,137 | 2,054 | 2,063 | 299,200 | ▲ | 0.10% |
| 2024-11-14 | 3692 | ＦＦＲＩ | 77,400 | 0.94% | 1,822 | 1,881 | 1,800 | 1,807 | 675,600 | ▲ | 0.20% |
| 2024-12-04 | 3692 | ＦＦＲＩ | 84,000 | 1.02% | 1,929 | 1,950 | 1,865 | 1,870 | 144,300 | ▲ | 0.08% |
| 2024-12-05 | 3692 | ＦＦＲＩ | 78,600 | 0.95% | 1,863 | 1,918 | 1,856 | 1,888 | 129,100 | ▼ | -0.07% |
| 2024-12-06 | 3692 | ＦＦＲＩ | 83,700 | 1.02% | 1,874 | 1,876 | 1,820 | 1,831 | 126,700 | ▲ | 0.07% |
| 2024-12-13 | 3692 | ＦＦＲＩ | 80,400 | 0.98% | 1,870 | 1,882 | 1,851 | 1,882 | 64,400 | ▼ | -0.04% |
| 2024-12-26 | 3692 | ＦＦＲＩ | 73,200 | 0.89% | 1,777 | 1,844 | 1,765 | 1,769 | 223,400 | ▼ | -0.08% |
| 2025-01-06 | 3692 | ＦＦＲＩ | 103,200 | 1.26% | 2,301 | 2,319 | 2,141 | 2,219 | 914,500 | ▲ | 0.37% |
| 2025-01-07 | 3692 | ＦＦＲＩ | 124,500 | 1.52% | 2,272 | 2,272 | 2,132 | 2,184 | 381,400 | ▲ | 0.26% |
| 2025-01-08 | 3692 | ＦＦＲＩ | 120,700 | 1.47% | 2,180 | 2,250 | 2,161 | 2,174 | 269,100 | ▼ | -0.05% |
| 2025-01-10 | 3692 | ＦＦＲＩ | 114,400 | 1.39% | 2,136 | 2,210 | 2,125 | 2,197 | 328,900 | ▼ | -0.08% |
| 2025-01-17 | 3692 | ＦＦＲＩ | 117,400 | 1.43% | 2,268 | 2,348 | 2,233 | 2,342 | 264,900 | ▲ | 0.04% |
| 2025-01-27 | 3692 | ＦＦＲＩ | 101,500 | 1.23% | 2,410 | 2,515 | 2,379 | 2,447 | 356,700 | ▼ | -0.19% |
| 2025-02-06 | 3692 | ＦＦＲＩ | 83,800 | 1.02% | 2,517 | 2,772 | 2,500 | 2,772 | 499,100 | ▼ | -0.20% |
| 2025-02-06 | 3692 | ＦＦＲＩ | 83,800 | 1.02% | 2,517 | 2,772 | 2,500 | 2,772 | 499,100 | ▼ | -0.20% |
| 2025-02-12 | 3692 | ＦＦＲＩ | 90,300 | 1.10% | 2,661 | 2,673 | 2,536 | 2,600 | 288,800 | ▲ | 0.08% |
| 2025-02-12 | 3692 | ＦＦＲＩ | 90,300 | 1.10% | 2,661 | 2,673 | 2,536 | 2,600 | 288,800 | ▲ | 0.08% |
| 2025-02-13 | 3692 | ＦＦＲＩ | 101,100 | 1.23% | 2,626 | 2,635 | 2,570 | 2,619 | 228,500 | ▲ | 0.12% |
| 2025-02-14 | 3692 | ＦＦＲＩ | 97,900 | 1.19% | 2,720 | 2,828 | 2,615 | 2,742 | 519,000 | ▼ | -0.04% |
| 2025-02-18 | 3692 | ＦＦＲＩ | 98,900 | 1.20% | 2,900 | 2,950 | 2,840 | 2,860 | 233,900 | ▲ | 0.01% |
| 2025-02-20 | 3692 | ＦＦＲＩ | 96,900 | 1.18% | 2,835 | 2,889 | 2,761 | 2,762 | 232,600 | ▼ | -0.02% |
| 2025-02-27 | 3692 | ＦＦＲＩ | 81,700 | 0.99% | 2,731 | 2,735 | 2,627 | 2,643 | 208,200 | ▼ | -0.18% |
| 2025-02-28 | 3692 | ＦＦＲＩ | 67,500 | 0.82% | 2,560 | 2,613 | 2,435 | 2,461 | 337,400 | ▼ | -0.17% |
| 2025-03-04 | 3692 | ＦＦＲＩ | 32,000 | 0.39% | 2,830 | 3,050 | 2,771 | 3,050 | 1,999,700 | ▼ | -0.42% |
| 2025-04-01 | 3692 | ＦＦＲＩ | 46,100 | 0.56% | 3,510 | 3,510 | 3,170 | 3,250 | 439,200 | ▲ | 0.56% |
| 2025-04-02 | 3692 | ＦＦＲＩ | 73,300 | 0.89% | 3,300 | 3,300 | 2,923 | 3,045 | 665,900 | ▲ | 0.32% |
| 2025-04-03 | 3692 | ＦＦＲＩ | 65,100 | 0.79% | 2,885 | 3,180 | 2,867 | 3,095 | 471,400 | ▼ | -0.09% |
| 2025-04-04 | 3692 | ＦＦＲＩ | 48,300 | 0.58% | 3,095 | 3,160 | 2,802 | 2,934 | 767,600 | ▼ | -0.21% |
| 2025-04-09 | 3692 | ＦＦＲＩ | 39,200 | 0.47% | 2,912 | 3,000 | 2,723 | 2,865 | 546,100 | ▼ | -0.10% |
| 2025-04-11 | 3692 | ＦＦＲＩ | 44,800 | 0.54% | 3,000 | 3,240 | 3,000 | 3,240 | 527,000 | ▲ | 0.17% |
| 2025-04-14 | 3692 | ＦＦＲＩ | 60,900 | 0.74% | 3,310 | 3,380 | 3,195 | 3,220 | 396,200 | ▲ | 0.19% |
| 2024-03-01 | 3696 | セレス | 117,586 | 0.98% | 1,636 | 1,668 | 1,597 | 1,646 | 384,600 | ▲ | 0.14% |
| 2024-03-06 | 3696 | セレス | 121,086 | 1.01% | 1,647 | 1,699 | 1,622 | 1,634 | 244,400 | ▲ | 0.03% |
| 2024-03-07 | 3696 | セレス | 118,986 | 0.99% | 1,645 | 1,678 | 1,627 | 1,650 | 176,600 | ▼ | -0.02% |
| 2024-03-22 | 3696 | セレス | 100,886 | 0.84% | 1,670 | 1,799 | 1,661 | 1,799 | 310,700 | ▼ | -0.15% |
| 2024-03-29 | 3696 | セレス | 89,386 | 0.74% | 1,769 | 1,827 | 1,757 | 1,802 | 165,400 | ▼ | -0.09% |
| 2024-04-08 | 3696 | セレス | 83,886 | 0.69% | 1,731 | 1,822 | 1,726 | 1,809 | 190,900 | ▼ | -0.05% |
| 2024-04-10 | 3696 | セレス | 83,986 | 0.70% | 1,803 | 1,827 | 1,725 | 1,766 | 173,600 | ▲ | 0.01% |
| 2024-04-12 | 3696 | セレス | 82,486 | 0.68% | 1,774 | 1,800 | 1,756 | 1,770 | 113,400 | ▼ | -0.01% |
| 2024-04-17 | 3696 | セレス | 67,686 | 0.56% | 1,685 | 1,696 | 1,648 | 1,670 | 155,600 | ▼ | -0.12% |
| 2024-04-19 | 3696 | セレス | 46,486 | 0.38% | 1,622 | 1,652 | 1,535 | 1,576 | 247,300 | ▼ | -0.18% |
| 2024-05-31 | 3696 | セレス | 62,286 | 0.51% | 1,910 | 1,936 | 1,877 | 1,882 | 195,100 | ▲ | 0.10% |
| 2024-06-03 | 3696 | セレス | 59,586 | 0.49% | 1,882 | 1,952 | 1,858 | 1,941 | 256,300 | ▼ | -0.02% |
| 2024-06-06 | 3696 | セレス | 63,086 | 0.52% | 1,964 | 1,964 | 1,855 | 1,855 | 189,600 | ▲ | 0.03% |
| 2024-06-07 | 3696 | セレス | 59,086 | 0.48% | 1,850 | 1,924 | 1,840 | 1,909 | 142,800 | ▼ | -0.04% |
| 2024-06-18 | 3696 | セレス | 65,486 | 0.54% | 1,960 | 1,960 | 1,800 | 1,804 | 309,100 | ▲ | 0.24% |
| 2024-06-19 | 3696 | セレス | 57,686 | 0.47% | 1,805 | 1,809 | 1,645 | 1,707 | 404,400 | ▼ | -0.07% |
| 2024-07-05 | 3696 | セレス | 118,486 | 0.98% | 1,612 | 1,620 | 1,566 | 1,579 | 294,000 | ▲ | 0.61% |
| 2024-07-08 | 3696 | セレス | 101,586 | 0.84% | 1,595 | 1,601 | 1,502 | 1,530 | 379,300 | ▼ | -0.14% |
| 2024-07-09 | 3696 | セレス | 93,886 | 0.77% | 1,539 | 1,572 | 1,528 | 1,565 | 179,200 | ▼ | -0.06% |
| 2024-07-18 | 3696 | セレス | 109,686 | 0.90% | 1,732 | 1,764 | 1,706 | 1,726 | 150,100 | ▲ | 0.13% |
| 2024-07-19 | 3696 | セレス | 104,386 | 0.86% | 1,710 | 1,729 | 1,688 | 1,700 | 114,500 | ▼ | -0.04% |
| 2024-07-23 | 3696 | セレス | 93,586 | 0.77% | 1,694 | 1,720 | 1,669 | 1,674 | 136,600 | ▼ | -0.08% |
| 2024-07-25 | 3696 | セレス | 72,686 | 0.60% | 1,590 | 1,604 | 1,573 | 1,585 | 144,500 | ▼ | -0.17% |
| 2024-07-26 | 3696 | セレス | 47,486 | 0.39% | 1,616 | 1,642 | 1,588 | 1,607 | 144,400 | ▼ | -0.20% |
| 2024-07-31 | 3696 | セレス | 138,286 | 1.14% | 1,632 | 1,710 | 1,600 | 1,694 | 495,500 | ▲ | 0.79% |
| 2024-08-02 | 3696 | セレス | 119,886 | 0.99% | 1,635 | 1,657 | 1,465 | 1,519 | 650,400 | ▼ | -0.14% |
| 2024-08-05 | 3696 | セレス | 80,086 | 0.66% | 1,316 | 1,333 | 1,119 | 1,197 | 809,300 | ▼ | -0.32% |
| 2024-08-07 | 3696 | セレス | 64,686 | 0.53% | 1,331 | 1,554 | 1,326 | 1,434 | 440,100 | ▼ | -0.13% |
| 2024-08-08 | 3696 | セレス | 41,386 | 0.34% | 1,404 | 1,449 | 1,342 | 1,415 | 510,400 | ▼ | -0.19% |
| 2024-09-11 | 3696 | セレス | 60,986 | 0.50% | 1,267 | 1,280 | 1,215 | 1,233 | 177,800 | ▲ | 0.04% |
| 2024-09-12 | 3696 | セレス | 55,886 | 0.46% | 1,266 | 1,288 | 1,258 | 1,280 | 111,500 | ▼ | -0.03% |
| 2024-09-25 | 3696 | セレス | 70,586 | 0.58% | 1,522 | 1,527 | 1,433 | 1,460 | 1,326,700 | ▲ | 0.11% |
| 2024-09-26 | 3696 | セレス | 75,286 | 0.62% | 1,440 | 1,458 | 1,413 | 1,438 | 358,500 | ▲ | 0.04% |
| 2024-09-27 | 3696 | セレス | 72,286 | 0.59% | 1,449 | 1,500 | 1,441 | 1,476 | 411,200 | ▼ | -0.03% |
| 2024-09-30 | 3696 | セレス | 72,586 | 0.60% | 1,446 | 1,498 | 1,434 | 1,434 | 310,400 | ▲ | 0.01% |
| 2024-10-01 | 3696 | セレス | 72,086 | 0.59% | 1,424 | 1,476 | 1,386 | 1,458 | 232,500 | ▼ | -0.01% |
| 2024-10-03 | 3696 | セレス | 74,286 | 0.61% | 1,460 | 1,467 | 1,405 | 1,409 | 142,400 | ▲ | 0.02% |
| 2024-10-07 | 3696 | セレス | 70,586 | 0.58% | 1,448 | 1,455 | 1,433 | 1,433 | 129,400 | ▼ | -0.03% |
| 2024-10-08 | 3696 | セレス | 79,986 | 0.66% | 1,419 | 1,421 | 1,380 | 1,380 | 155,000 | ▲ | 0.08% |
| 2024-10-15 | 3696 | セレス | 70,086 | 0.57% | 1,414 | 1,439 | 1,387 | 1,391 | 216,200 | ▼ | -0.09% |
| 2024-10-17 | 3696 | セレス | 74,586 | 0.61% | 1,392 | 1,420 | 1,376 | 1,380 | 114,300 | ▲ | 0.04% |
| 2024-10-23 | 3696 | セレス | 71,686 | 0.59% | 1,355 | 1,355 | 1,316 | 1,317 | 125,500 | ▼ | -0.02% |
| 2024-10-29 | 3696 | セレス | 75,486 | 0.62% | 1,420 | 1,539 | 1,408 | 1,519 | 514,400 | ▲ | 0.03% |
| 2024-11-06 | 3696 | セレス | 92,786 | 0.76% | 1,600 | 1,686 | 1,573 | 1,663 | 1,097,800 | ▲ | 0.14% |
| 2024-11-07 | 3696 | セレス | 114,286 | 0.94% | 1,781 | 1,850 | 1,655 | 1,686 | 1,306,500 | ▲ | 0.17% |
| 2024-11-08 | 3696 | セレス | 121,786 | 1.00% | 1,692 | 2,086 | 1,687 | 2,086 | 2,846,100 | ▲ | 0.06% |
| 2024-11-11 | 3696 | セレス | 75,386 | 0.62% | 2,214 | 2,283 | 2,056 | 2,200 | 2,096,300 | ▼ | -0.38% |
| 2024-11-12 | 3696 | セレス | 60,286 | 0.49% | 2,300 | 2,395 | 2,201 | 2,268 | 2,321,800 | ▼ | -0.13% |
| 2024-11-14 | 3696 | セレス | 64,386 | 0.53% | 2,145 | 2,207 | 2,085 | 2,128 | 865,100 | ▲ | 0.20% |
| 2024-11-18 | 3696 | セレス | 81,886 | 0.67% | 2,080 | 2,160 | 2,044 | 2,122 | 984,600 | ▲ | 0.14% |
| 2024-11-19 | 3696 | セレス | 112,986 | 0.93% | 2,139 | 2,269 | 2,132 | 2,265 | 1,012,600 | ▲ | 0.26% |
| 2024-11-21 | 3696 | セレス | 131,086 | 1.08% | 2,300 | 2,384 | 2,250 | 2,329 | 1,336,900 | ▲ | 0.15% |
| 2024-11-22 | 3696 | セレス | 140,186 | 1.16% | 2,360 | 2,640 | 2,325 | 2,640 | 2,694,000 | ▲ | 0.07% |
| 2024-11-25 | 3696 | セレス | 152,286 | 1.26% | 2,640 | 2,640 | 2,489 | 2,543 | 2,065,600 | ▲ | 0.10% |
| 2024-11-27 | 3696 | セレス | 140,186 | 1.16% | 2,208 | 2,239 | 2,102 | 2,237 | 1,763,700 | ▼ | -0.10% |
| 2024-11-29 | 3696 | セレス | 129,386 | 1.07% | 2,237 | 2,316 | 2,160 | 2,286 | 879,100 | ▼ | -0.08% |
| 2024-12-05 | 3696 | セレス | 100,586 | 0.83% | 2,600 | 2,944 | 2,594 | 2,854 | 3,327,700 | ▼ | -0.24% |
| 2024-12-06 | 3696 | セレス | 28,986 | 0.23% | 2,754 | 3,175 | 2,729 | 3,120 | 6,613,400 | ▼ | -0.60% |
| 2025-01-23 | 3696 | セレス | 61,186 | 0.50% | 2,647 | 2,679 | 2,571 | 2,665 | 731,300 | ▲ | 0.09% |
| 2025-01-24 | 3696 | セレス | 31,286 | 0.25% | 2,722 | 2,859 | 2,679 | 2,844 | 1,182,600 | ▼ | -0.25% |
| 2025-01-29 | 3696 | セレス | 86,086 | 0.71% | 2,835 | 2,874 | 2,755 | 2,834 | 674,600 | ▲ | 0.30% |
| 2025-01-30 | 3696 | セレス | 129,186 | 1.06% | 2,884 | 2,944 | 2,838 | 2,902 | 800,200 | ▲ | 0.35% |
| 2025-01-30 | 3696 | セレス | 129,186 | 1.06% | 2,884 | 2,944 | 2,838 | 2,902 | 800,200 | ▲ | 0.35% |
| 2025-01-31 | 3696 | セレス | 105,186 | 0.87% | 2,902 | 3,120 | 2,868 | 2,932 | 1,598,200 | ▼ | -0.19% |
| 2025-01-31 | 3696 | セレス | 105,186 | 0.87% | 2,902 | 3,120 | 2,868 | 2,932 | 1,598,200 | ▼ | -0.19% |
| 2025-02-04 | 3696 | セレス | 87,986 | 0.72% | 2,785 | 2,923 | 2,784 | 2,841 | 1,299,000 | ▼ | -0.15% |
| 2025-02-04 | 3696 | セレス | 87,986 | 0.72% | 2,785 | 2,923 | 2,784 | 2,841 | 1,299,000 | ▼ | -0.15% |
| 2025-02-05 | 3696 | セレス | 115,886 | 0.95% | 2,770 | 2,883 | 2,728 | 2,866 | 756,600 | ▲ | 0.23% |
| 2025-02-05 | 3696 | セレス | 115,886 | 0.95% | 2,770 | 2,883 | 2,728 | 2,866 | 756,600 | ▲ | 0.23% |
| 2025-02-06 | 3696 | セレス | 124,886 | 1.03% | 2,880 | 2,987 | 2,850 | 2,950 | 733,100 | ▲ | 0.08% |
| 2025-02-06 | 3696 | セレス | 124,886 | 1.03% | 2,880 | 2,987 | 2,850 | 2,950 | 733,100 | ▲ | 0.08% |
| 2025-02-07 | 3696 | セレス | 139,486 | 1.15% | 2,921 | 3,030 | 2,870 | 3,015 | 731,200 | ▲ | 0.11% |
| 2025-02-07 | 3696 | セレス | 139,486 | 1.15% | 2,921 | 3,030 | 2,870 | 3,015 | 731,200 | ▲ | 0.11% |
| 2025-02-12 | 3696 | セレス | 167,386 | 1.38% | 3,230 | 3,230 | 3,015 | 3,185 | 976,300 | ▲ | 0.23% |
| 2025-02-12 | 3696 | セレス | 167,386 | 1.38% | 3,230 | 3,230 | 3,015 | 3,185 | 976,300 | ▲ | 0.23% |
| 2025-02-13 | 3696 | セレス | 140,186 | 1.16% | 3,185 | 3,210 | 3,130 | 3,195 | 546,600 | ▼ | -0.21% |
| 2025-02-14 | 3696 | セレス | 91,986 | 0.76% | 3,190 | 3,200 | 2,593 | 2,712 | 4,301,600 | ▼ | -0.39% |
| 2025-02-17 | 3696 | セレス | 76,486 | 0.63% | 2,762 | 2,969 | 2,750 | 2,938 | 1,880,800 | ▼ | -0.13% |
| 2025-02-18 | 3696 | セレス | 63,586 | 0.52% | 2,892 | 2,978 | 2,821 | 2,929 | 1,091,500 | ▼ | -0.10% |
| 2025-02-20 | 3696 | セレス | 40,186 | 0.33% | 2,850 | 2,855 | 2,724 | 2,739 | 631,800 | ▼ | -0.19% |
| 2025-03-19 | 3696 | セレス | 59,486 | 0.49% | 2,446 | 2,473 | 2,420 | 2,471 | 412,900 | ▼ | -0.03% |
| 2024-06-05 | 3697 | ＳＨＩＦＴ | 91,277 | 0.51% | 16,955 | 17,150 | 16,320 | 16,380 | 617,100 | ▲ | 0.09% |
| 2024-06-07 | 3697 | ＳＨＩＦＴ | 61,677 | 0.34% | 15,225 | 15,335 | 14,640 | 14,735 | 730,900 | ▼ | -0.17% |
| 2024-03-01 | 3719 | ジェクシード | 268,200 | 1.10% | 155 | 155 | 148 | 150 | 366,800 | ▲ | 0.01% |
| 2024-03-04 | 3719 | ジェクシード | 260,300 | 1.07% | 148 | 150 | 143 | 146 | 283,500 | ▼ | -0.03% |
| 2024-03-12 | 3719 | ジェクシード | 237,700 | 0.97% | 138 | 144 | 137 | 142 | 82,900 | ▼ | -0.10% |
| 2024-03-22 | 3719 | ジェクシード | 217,800 | 0.89% | 142 | 142 | 138 | 141 | 69,300 | ▼ | -0.07% |
| 2024-03-25 | 3719 | ジェクシード | 226,000 | 0.93% | 141 | 145 | 141 | 142 | 75,300 | ▲ | 0.04% |
| 2024-03-27 | 3719 | ジェクシード | 215,900 | 0.88% | 144 | 144 | 142 | 143 | 43,500 | ▼ | -0.05% |
| 2024-04-02 | 3719 | ジェクシード | 192,200 | 0.79% | 142 | 143 | 140 | 141 | 68,100 | ▼ | -0.08% |
| 2024-04-03 | 3719 | ジェクシード | 201,500 | 0.82% | 141 | 141 | 137 | 139 | 72,900 | ▲ | 0.02% |
| 2024-04-04 | 3719 | ジェクシード | 186,800 | 0.76% | 140 | 143 | 140 | 143 | 87,400 | ▼ | -0.05% |
| 2024-04-09 | 3719 | ジェクシード | 131,100 | 0.53% | 155 | 161 | 149 | 154 | 423,100 | ▼ | -0.23% |
| 2024-04-10 | 3719 | ジェクシード | 101,800 | 0.41% | 158 | 165 | 155 | 155 | 280,100 | ▼ | -0.12% |
| 2024-04-18 | 3719 | ジェクシード | 177,900 | 0.73% | 141 | 190 | 138 | 152 | 13,503,700 | ▲ | 0.38% |
| 2024-04-19 | 3719 | ジェクシード | 234,900 | 0.96% | 172 | 185 | 151 | 157 | 11,327,800 | ▲ | 0.23% |
| 2024-04-23 | 3719 | ジェクシード | 216,800 | 0.89% | 148 | 148 | 140 | 141 | 918,200 | ▼ | -0.06% |
| 2024-04-24 | 3719 | ジェクシード | 222,800 | 0.91% | 142 | 143 | 138 | 140 | 567,700 | ▲ | 0.02% |
| 2024-04-25 | 3719 | ジェクシード | 217,400 | 0.89% | 139 | 140 | 135 | 135 | 509,200 | ▼ | -0.02% |
| 2024-04-26 | 3719 | ジェクシード | 236,200 | 0.97% | 135 | 141 | 132 | 139 | 607,400 | ▲ | 0.07% |
| 2024-05-07 | 3719 | ジェクシード | 213,800 | 0.88% | 143 | 148 | 143 | 147 | 244,600 | ▼ | -0.08% |
| 2024-05-16 | 3719 | ジェクシード | 192,100 | 0.79% | 159 | 166 | 146 | 148 | 1,205,100 | ▼ | -0.08% |
| 2024-05-17 | 3719 | ジェクシード | 152,300 | 0.62% | 147 | 154 | 147 | 152 | 188,300 | ▼ | -0.17% |
| 2024-05-24 | 3719 | ジェクシード | 145,700 | 0.59% | 148 | 148 | 144 | 144 | 94,800 | ▼ | -0.03% |
| 2024-05-27 | 3719 | ジェクシード | 147,300 | 0.60% | 145 | 147 | 143 | 143 | 96,600 | ▲ | 0.01% |
| 2024-05-28 | 3719 | ジェクシード | 143,500 | 0.59% | 145 | 152 | 145 | 150 | 219,800 | ▼ | -0.01% |
| 2024-06-13 | 3719 | ジェクシード | 120,600 | 0.49% | 147 | 153 | 147 | 151 | 179,400 | ▼ | -0.09% |
| 2025-02-27 | 3719 | ジェクシード | 128,000 | 0.52% | 227 | 229 | 221 | 221 | 59,300 | ▲ | 0.32% |
| 2025-03-03 | 3719 | ジェクシード | 120,600 | 0.49% | 219 | 230 | 219 | 222 | 130,200 | ▼ | -0.03% |
| 2025-04-07 | 3719 | ジェクシード | 152,900 | 0.62% | 166 | 205 | 161 | 182 | 1,187,000 | ▲ | 0.20% |
| 2025-04-09 | 3719 | ジェクシード | 174,100 | 0.71% | 194 | 200 | 189 | 194 | 298,200 | ▲ | 0.08% |
| 2025-04-10 | 3719 | ジェクシード | 168,700 | 0.69% | 211 | 212 | 202 | 203 | 223,100 | ▼ | -0.02% |
| 2024-10-10 | 3727 | アプリックス | 108,700 | 0.50% | 204 | 207 | 175 | 192 | 7,732,100 | ▲ | 0.32% |
| 2024-10-11 | 3727 | アプリックス | 72,500 | 0.33% | 183 | 183 | 165 | 166 | 1,446,800 | ▼ | -0.17% |
| 2024-03-25 | 3744 | サイオス | 44,800 | 0.50% | 750 | 771 | 747 | 754 | 153,400 | ▲ | 0.09% |
| 2024-03-26 | 3744 | サイオス | 53,600 | 0.60% | 746 | 763 | 735 | 742 | 161,100 | ▲ | 0.09% |
| 2024-03-27 | 3744 | サイオス | 63,100 | 0.71% | 736 | 742 | 700 | 711 | 216,400 | ▲ | 0.10% |
| 2024-03-29 | 3744 | サイオス | 60,300 | 0.67% | 684 | 700 | 675 | 675 | 137,500 | ▼ | -0.03% |
| 2024-04-01 | 3744 | サイオス | 65,200 | 0.73% | 674 | 674 | 646 | 659 | 142,800 | ▲ | 0.05% |
| 2024-04-02 | 3744 | サイオス | 48,300 | 0.54% | 657 | 660 | 615 | 639 | 218,500 | ▼ | -0.18% |
| 2024-04-09 | 3744 | サイオス | 70,800 | 0.79% | 630 | 654 | 616 | 650 | 172,500 | ▲ | 0.25% |
| 2024-04-10 | 3744 | サイオス | 82,000 | 0.92% | 645 | 666 | 637 | 637 | 183,300 | ▲ | 0.13% |
| 2024-04-23 | 3744 | サイオス | 79,700 | 0.89% | 641 | 653 | 630 | 653 | 53,200 | ▼ | -0.03% |
| 2024-04-26 | 3744 | サイオス | 81,000 | 0.91% | 600 | 613 | 596 | 612 | 38,600 | ▲ | 0.02% |
| 2024-05-07 | 3744 | サイオス | 90,300 | 1.01% | 625 | 640 | 624 | 638 | 64,000 | ▲ | 0.09% |
| 2024-05-08 | 3744 | サイオス | 145,300 | 1.63% | 638 | 638 | 609 | 610 | 188,300 | ▲ | 0.61% |
| 2024-05-09 | 3744 | サイオス | 121,500 | 1.36% | 590 | 628 | 590 | 599 | 207,400 | ▼ | -0.26% |
| 2024-05-10 | 3744 | サイオス | 102,500 | 1.15% | 601 | 601 | 577 | 583 | 135,000 | ▼ | -0.21% |
| 2024-05-13 | 3744 | サイオス | 90,000 | 1.01% | 589 | 626 | 586 | 616 | 96,100 | ▼ | -0.13% |
| 2024-05-14 | 3744 | サイオス | 87,600 | 0.98% | 617 | 622 | 603 | 603 | 36,800 | ▼ | -0.03% |
| 2024-05-16 | 3744 | サイオス | 75,000 | 0.84% | 592 | 594 | 575 | 577 | 68,100 | ▼ | -0.14% |
| 2024-05-17 | 3744 | サイオス | 66,700 | 0.75% | 574 | 579 | 565 | 571 | 47,200 | ▼ | -0.08% |
| 2024-05-21 | 3744 | サイオス | 60,600 | 0.68% | 616 | 648 | 605 | 609 | 189,800 | ▼ | -0.06% |
| 2024-05-27 | 3744 | サイオス | 62,700 | 0.70% | 591 | 594 | 570 | 585 | 34,300 | ▲ | 0.01% |
| 2024-06-05 | 3744 | サイオス | 61,600 | 0.69% | 573 | 573 | 558 | 566 | 21,100 | ▼ | -0.01% |
| 2024-06-06 | 3744 | サイオス | 63,700 | 0.71% | 567 | 567 | 547 | 554 | 41,700 | ▲ | 0.02% |
| 2024-06-10 | 3744 | サイオス | 60,700 | 0.68% | 570 | 592 | 565 | 591 | 32,600 | ▼ | -0.02% |
| 2024-06-18 | 3744 | サイオス | 52,800 | 0.59% | 578 | 599 | 574 | 583 | 38,300 | ▼ | -0.09% |
| 2024-07-02 | 3744 | サイオス | 42,300 | 0.47% | 575 | 584 | 574 | 584 | 20,800 | ▼ | -0.12% |
| 2024-07-04 | 3744 | サイオス | 52,300 | 0.58% | 580 | 680 | 575 | 593 | 1,516,400 | ▲ | 0.10% |
| 2024-07-04 | 3744 | サイオス | 52,300 | 0.58% | 580 | 680 | 575 | 593 | 1,516,400 | ▲ | 0.10% |
| 2024-07-05 | 3744 | サイオス | 59,100 | 0.66% | 585 | 601 | 583 | 597 | 108,600 | ▲ | 0.08% |
| 2024-07-08 | 3744 | サイオス | 51,200 | 0.57% | 594 | 615 | 594 | 612 | 47,000 | ▼ | -0.09% |
| 2024-07-09 | 3744 | サイオス | 43,900 | 0.49% | 615 | 637 | 615 | 636 | 78,500 | ▼ | -0.07% |
| 2024-05-24 | 3747 | インタートレ | 40,200 | 0.53% | 387 | 398 | 380 | 386 | 94,700 | ▲ | 0.13% |
| 2024-05-28 | 3747 | インタートレ | 48,700 | 0.65% | 391 | 391 | 380 | 380 | 64,000 | ▲ | 0.12% |
| 2024-05-29 | 3747 | インタートレ | 52,200 | 0.70% | 380 | 380 | 370 | 370 | 42,700 | ▲ | 0.04% |
| 2024-06-03 | 3747 | インタートレ | 60,700 | 0.81% | 392 | 395 | 386 | 395 | 44,200 | ▲ | 0.11% |
| 2024-06-13 | 3747 | インタートレ | 72,000 | 0.96% | 430 | 430 | 416 | 421 | 157,000 | ▲ | 0.14% |
| 2024-06-14 | 3747 | インタートレ | 75,300 | 1.01% | 416 | 424 | 416 | 422 | 73,400 | ▲ | 0.05% |
| 2024-06-26 | 3747 | インタートレ | 74,400 | 0.99% | 412 | 415 | 411 | 413 | 43,000 | ▼ | -0.02% |
| 2024-07-05 | 3747 | インタートレ | 59,100 | 0.79% | 434 | 434 | 420 | 430 | 157,300 | ▼ | -0.19% |
| 2024-07-08 | 3747 | インタートレ | 72,200 | 0.96% | 428 | 428 | 416 | 426 | 66,700 | ▲ | 0.16% |
| 2024-07-09 | 3747 | インタートレ | 60,900 | 0.81% | 427 | 440 | 425 | 437 | 62,500 | ▼ | -0.14% |
| 2024-07-10 | 3747 | インタートレ | 53,800 | 0.72% | 438 | 440 | 430 | 440 | 67,700 | ▼ | -0.09% |
| 2024-07-11 | 3747 | インタートレ | 69,300 | 0.93% | 439 | 439 | 426 | 435 | 114,800 | ▲ | 0.21% |
| 2024-07-12 | 3747 | インタートレ | 63,100 | 0.84% | 430 | 437 | 430 | 436 | 30,100 | ▼ | -0.09% |
| 2024-07-22 | 3747 | インタートレ | 86,100 | 1.15% | 429 | 464 | 399 | 406 | 354,600 | ▲ | 0.30% |
| 2024-07-23 | 3747 | インタートレ | 96,900 | 1.30% | 407 | 470 | 404 | 413 | 918,100 | ▲ | 0.15% |
| 2024-07-24 | 3747 | インタートレ | 93,700 | 1.25% | 409 | 416 | 408 | 411 | 96,700 | ▼ | -0.05% |
| 2024-07-29 | 3747 | インタートレ | 84,100 | 1.12% | 404 | 416 | 402 | 416 | 25,900 | ▼ | -0.12% |
| 2024-07-30 | 3747 | インタートレ | 62,200 | 0.83% | 413 | 416 | 408 | 410 | 21,600 | ▼ | -0.29% |
| 2024-08-02 | 3747 | インタートレ | 58,500 | 0.78% | 387 | 393 | 376 | 377 | 85,500 | ▼ | -0.04% |
| 2024-08-06 | 3747 | インタートレ | 50,200 | 0.67% | 290 | 336 | 282 | 318 | 269,000 | ▼ | -0.10% |
| 2024-08-13 | 3747 | インタートレ | 43,100 | 0.57% | 335 | 374 | 332 | 363 | 132,700 | ▼ | -0.10% |
| 2024-08-14 | 3747 | インタートレ | 31,200 | 0.41% | 359 | 373 | 351 | 369 | 113,600 | ▼ | -0.15% |
| 2024-08-30 | 3747 | インタートレ | 39,300 | 0.52% | 382 | 391 | 381 | 383 | 75,400 | ▼ | -0.08% |
| 2024-09-02 | 3747 | インタートレ | 46,800 | 0.62% | 387 | 387 | 378 | 380 | 57,600 | ▲ | 0.09% |
| 2024-09-11 | 3747 | インタートレ | 42,900 | 0.57% | 373 | 374 | 355 | 358 | 39,200 | ▼ | -0.05% |
| 2024-09-18 | 3747 | インタートレ | 61,000 | 0.81% | 361 | 393 | 351 | 368 | 170,000 | ▲ | 0.24% |
| 2024-09-19 | 3747 | インタートレ | 57,300 | 0.76% | 375 | 382 | 365 | 382 | 63,700 | ▼ | -0.05% |
| 2024-09-26 | 3747 | インタートレ | 51,900 | 0.69% | 379 | 386 | 374 | 381 | 47,700 | ▼ | -0.07% |
| 2024-09-27 | 3747 | インタートレ | 36,700 | 0.49% | 383 | 388 | 381 | 381 | 41,500 | ▼ | -0.19% |
| 2024-11-18 | 3747 | インタートレ | 47,800 | 0.64% | 361 | 404 | 358 | 389 | 691,400 | ▲ | 0.41% |
| 2024-11-19 | 3747 | インタートレ | 37,000 | 0.49% | 389 | 395 | 373 | 375 | 242,100 | ▼ | -0.15% |
| 2024-11-20 | 3747 | インタートレ | 37,700 | 0.50% | 379 | 380 | 370 | 372 | 49,500 | ▲ | 0.01% |
| 2024-11-22 | 3747 | インタートレ | 108,500 | 1.45% | 387 | 452 | 386 | 441 | 4,784,100 | ▲ | 0.95% |
| 2024-11-26 | 3747 | インタートレ | 66,300 | 0.89% | 432 | 440 | 390 | 405 | 1,850,300 | ▼ | -0.55% |
| 2024-11-27 | 3747 | インタートレ | 71,500 | 0.96% | 394 | 398 | 381 | 381 | 614,500 | ▲ | 0.06% |
| 2024-11-28 | 3747 | インタートレ | 79,600 | 1.06% | 389 | 400 | 384 | 389 | 689,500 | ▲ | 0.10% |
| 2024-11-29 | 3747 | インタートレ | 73,900 | 0.99% | 389 | 398 | 384 | 397 | 517,800 | ▼ | -0.07% |
| 2024-12-03 | 3747 | インタートレ | 46,100 | 0.61% | 396 | 400 | 387 | 391 | 349,000 | ▼ | -0.38% |
| 2024-12-04 | 3747 | インタートレ | 56,400 | 0.75% | 391 | 392 | 378 | 378 | 265,500 | ▲ | 0.14% |
| 2024-12-05 | 3747 | インタートレ | 66,500 | 0.89% | 384 | 385 | 372 | 383 | 277,300 | ▲ | 0.14% |
| 2024-12-06 | 3747 | インタートレ | 68,900 | 0.92% | 379 | 381 | 367 | 369 | 176,400 | ▲ | 0.03% |
| 2024-12-10 | 3747 | インタートレ | 85,100 | 1.14% | 364 | 364 | 352 | 354 | 283,400 | ▲ | 0.21% |
| 2024-12-18 | 3747 | インタートレ | 90,100 | 1.21% | 332 | 333 | 320 | 323 | 147,700 | ▲ | 0.07% |
| 2024-12-19 | 3747 | インタートレ | 79,700 | 1.07% | 317 | 328 | 315 | 325 | 186,600 | ▼ | -0.13% |
| 2024-12-23 | 3747 | インタートレ | 100,200 | 1.34% | 319 | 347 | 319 | 338 | 352,300 | ▲ | 0.27% |
| 2025-01-07 | 3747 | インタートレ | 89,900 | 1.20% | 340 | 346 | 335 | 340 | 201,100 | ▼ | -0.14% |
| 2025-01-08 | 3747 | インタートレ | 88,000 | 1.18% | 340 | 340 | 331 | 331 | 50,500 | ▼ | -0.02% |
| 2025-01-09 | 3747 | インタートレ | 79,200 | 1.06% | 331 | 335 | 325 | 328 | 94,600 | ▼ | -0.11% |
| 2025-01-14 | 3747 | インタートレ | 72,200 | 0.96% | 329 | 329 | 320 | 320 | 53,100 | ▼ | -0.10% |
| 2025-01-15 | 3747 | インタートレ | 76,000 | 1.02% | 322 | 325 | 318 | 318 | 64,600 | ▲ | 0.06% |
| 2025-01-20 | 3747 | インタートレ | 187,700 | 2.52% | 325 | 384 | 323 | 341 | 3,862,500 | ▲ | 1.50% |
| 2025-01-21 | 3747 | インタートレ | 180,600 | 2.42% | 333 | 334 | 310 | 316 | 1,237,600 | ▼ | -0.10% |
| 2025-01-22 | 3747 | インタートレ | 178,000 | 2.39% | 320 | 327 | 311 | 313 | 510,200 | ▼ | -0.02% |
| 2025-01-23 | 3747 | インタートレ | 182,900 | 2.45% | 313 | 316 | 307 | 310 | 275,300 | ▲ | 0.06% |
| 2025-01-27 | 3747 | インタートレ | 173,500 | 2.33% | 320 | 332 | 317 | 326 | 300,200 | ▼ | -0.12% |
| 2025-01-28 | 3747 | インタートレ | 165,100 | 2.21% | 325 | 331 | 323 | 327 | 113,600 | ▼ | -0.12% |
| 2025-01-29 | 3747 | インタートレ | 157,500 | 2.11% | 326 | 327 | 314 | 318 | 168,900 | ▼ | -0.10% |
| 2025-01-31 | 3747 | インタートレ | 167,900 | 2.25% | 311 | 311 | 298 | 298 | 203,600 | ▲ | 0.14% |
| 2025-01-31 | 3747 | インタートレ | 167,900 | 2.25% | 311 | 311 | 298 | 298 | 203,600 | ▲ | 0.14% |
| 2025-02-04 | 3747 | インタートレ | 173,300 | 2.32% | 297 | 304 | 297 | 303 | 54,600 | ▲ | 0.06% |
| 2025-02-04 | 3747 | インタートレ | 173,300 | 2.32% | 297 | 304 | 297 | 303 | 54,600 | ▲ | 0.06% |
| 2025-02-05 | 3747 | インタートレ | 202,300 | 2.71% | 316 | 334 | 310 | 313 | 2,748,800 | ▲ | 0.39% |
| 2025-02-05 | 3747 | インタートレ | 202,300 | 2.71% | 316 | 334 | 310 | 313 | 2,748,800 | ▲ | 0.39% |
| 2025-02-07 | 3747 | インタートレ | 185,700 | 2.49% | 314 | 321 | 314 | 318 | 138,700 | ▼ | -0.21% |
| 2025-02-07 | 3747 | インタートレ | 185,700 | 2.49% | 314 | 321 | 314 | 318 | 138,700 | ▼ | -0.21% |
| 2025-02-10 | 3747 | インタートレ | 158,900 | 2.13% | 321 | 338 | 321 | 336 | 421,400 | ▼ | -0.36% |
| 2025-02-10 | 3747 | インタートレ | 158,900 | 2.13% | 321 | 338 | 321 | 336 | 421,400 | ▼ | -0.36% |
| 2025-02-12 | 3747 | インタートレ | 151,100 | 2.02% | 333 | 347 | 332 | 345 | 271,100 | ▼ | -0.10% |
| 2025-02-12 | 3747 | インタートレ | 151,100 | 2.02% | 333 | 347 | 332 | 345 | 271,100 | ▼ | -0.10% |
| 2025-02-13 | 3747 | インタートレ | 139,200 | 1.86% | 345 | 352 | 342 | 344 | 316,000 | ▼ | -0.15% |
| 2025-02-14 | 3747 | インタートレ | 118,900 | 1.59% | 345 | 351 | 341 | 348 | 244,900 | ▼ | -0.27% |
| 2025-02-17 | 3747 | インタートレ | 106,500 | 1.43% | 332 | 360 | 330 | 345 | 415,900 | ▼ | -0.16% |
| 2025-02-19 | 3747 | インタートレ | 94,800 | 1.27% | 342 | 346 | 338 | 338 | 122,300 | ▼ | -0.15% |
| 2025-02-21 | 3747 | インタートレ | 98,900 | 1.32% | 340 | 343 | 331 | 334 | 81,700 | ▲ | 0.05% |
| 2025-03-03 | 3747 | インタートレ | 95,600 | 1.28% | 314 | 321 | 314 | 318 | 106,700 | ▼ | -0.04% |
| 2025-03-05 | 3747 | インタートレ | 105,600 | 1.41% | 308 | 365 | 307 | 347 | 2,545,300 | ▲ | 0.12% |
| 2025-03-06 | 3747 | インタートレ | 29,400 | 0.39% | 354 | 427 | 343 | 383 | 15,636,700 | ▼ | -1.02% |
| 2025-03-10 | 3747 | インタートレ | 111,400 | 1.49% | 410 | 481 | 389 | 450 | 6,033,000 | ▲ | 1.24% |
| 2025-03-11 | 3747 | インタートレ | 96,100 | 1.29% | 482 | 530 | 480 | 530 | 5,410,500 | ▼ | -0.19% |
| 2025-03-13 | 3747 | インタートレ | 104,500 | 1.40% | 522 | 561 | 505 | 561 | 2,521,400 | ▲ | 0.10% |
| 2025-03-14 | 3747 | インタートレ | 103,300 | 1.38% | 661 | 661 | 562 | 661 | 7,510,400 | ▼ | -0.02% |
| 2025-03-17 | 3747 | インタートレ | 47,600 | 0.63% | 646 | 761 | 641 | 731 | 5,817,700 | ▼ | -0.74% |
| 2025-03-17 | 3747 | インタートレ | 47,600 | 0.63% | 646 | 761 | 641 | 731 | 5,817,700 | ▼ | -0.74% |
| 2025-03-19 | 3747 | インタートレ | 42,500 | 0.57% | 660 | 727 | 563 | 572 | 3,631,200 | ▼ | -0.33% |
| 2025-03-21 | 3747 | インタートレ | 11,100 | 0.14% | 563 | 611 | 541 | 551 | 2,192,100 | ▼ | -0.42% |
| 2025-03-24 | 3747 | インタートレ | 37,900 | 0.50% | 550 | 651 | 545 | 651 | 3,586,700 | ▲ | 0.36% |
| 2025-03-25 | 3747 | インタートレ | 7,600 | 0.10% | 661 | 683 | 608 | 624 | 3,338,700 | ▼ | -0.40% |
| 2024-09-20 | 3753 | フライト | 58,700 | 0.62% | 253 | 270 | 232 | 234 | 636,300 | ▲ | 0.25% |
| 2024-09-25 | 3753 | フライト | 54,200 | 0.57% | 224 | 224 | 214 | 215 | 109,900 | ▼ | -0.05% |
| 2024-09-30 | 3753 | フライト | 57,100 | 0.60% | 208 | 208 | 202 | 203 | 62,500 | ▲ | 0.03% |
| 2024-10-04 | 3753 | フライト | 50,000 | 0.51% | 201 | 204 | 198 | 201 | 51,400 | ▼ | -0.08% |
| 2024-10-07 | 3753 | フライト | 45,400 | 0.46% | 203 | 203 | 199 | 201 | 52,500 | ▼ | -0.04% |
| 2025-03-07 | 3753 | フライト | 59,100 | 0.50% | 251 | 291 | 240 | 265 | 7,003,400 | ▲ | 0.38% |
| 2025-03-10 | 3753 | フライト | 104,600 | 0.88% | 265 | 267 | 220 | 225 | 3,447,900 | ▲ | 0.38% |
| 2025-03-12 | 3753 | フライト | 132,200 | 1.12% | 216 | 224 | 206 | 213 | 2,026,000 | ▲ | 0.24% |
| 2025-03-13 | 3753 | フライト | 162,100 | 1.37% | 215 | 242 | 208 | 208 | 4,605,000 | ▲ | 0.25% |
| 2025-03-14 | 3753 | フライト | 91,500 | 0.77% | 216 | 242 | 212 | 232 | 3,054,800 | ▼ | -0.60% |
| 2025-03-17 | 3753 | フライト | 137,700 | 1.17% | 240 | 245 | 220 | 222 | 1,060,300 | ▲ | 0.39% |
| 2025-03-17 | 3753 | フライト | 137,700 | 1.17% | 240 | 245 | 220 | 222 | 1,060,300 | ▲ | 0.39% |
| 2025-03-25 | 3753 | フライト | 162,200 | 1.37% | 280 | 292 | 272 | 277 | 735,000 | ▼ | -0.09% |
| 2025-03-26 | 3753 | フライト | 133,400 | 1.13% | 277 | 296 | 269 | 291 | 1,028,400 | ▼ | -0.24% |
| 2025-04-01 | 3753 | フライト | 150,000 | 1.27% | 264 | 265 | 244 | 245 | 316,000 | ▲ | 0.14% |
| 2025-04-02 | 3753 | フライト | 123,200 | 1.04% | 246 | 247 | 232 | 233 | 398,600 | ▼ | -0.23% |
| 2025-04-03 | 3753 | フライト | 78,100 | 0.66% | 217 | 233 | 214 | 223 | 524,300 | ▼ | -0.38% |
| 2025-04-04 | 3753 | フライト | 31,400 | 0.26% | 217 | 221 | 200 | 209 | 447,500 | ▼ | -0.40% |
| 2024-03-04 | 3760 | ケイブ | 103,600 | 1.54% | 1,775 | 1,810 | 1,760 | 1,790 | 69,600 | ▼ | -0.10% |
| 2024-03-06 | 3760 | ケイブ | 92,100 | 1.37% | 1,683 | 1,743 | 1,671 | 1,737 | 98,800 | ▼ | -0.16% |
| 2024-03-07 | 3760 | ケイブ | 80,600 | 1.20% | 1,808 | 1,818 | 1,740 | 1,752 | 119,100 | ▼ | -0.17% |
| 2024-03-08 | 3760 | ケイブ | 77,900 | 1.16% | 1,737 | 1,760 | 1,718 | 1,720 | 59,600 | ▼ | -0.04% |
| 2024-03-11 | 3760 | ケイブ | 60,200 | 0.89% | 1,688 | 1,711 | 1,653 | 1,694 | 101,600 | ▼ | -0.26% |
| 2024-03-13 | 3760 | ケイブ | 62,900 | 0.93% | 1,731 | 1,731 | 1,669 | 1,687 | 78,100 | ▲ | 0.04% |
| 2024-03-14 | 3760 | ケイブ | 59,500 | 0.88% | 1,696 | 1,725 | 1,692 | 1,724 | 39,400 | ▼ | -0.05% |
| 2024-03-15 | 3760 | ケイブ | 62,400 | 0.93% | 1,710 | 1,716 | 1,684 | 1,708 | 62,300 | ▲ | 0.05% |
| 2024-03-19 | 3760 | ケイブ | 50,400 | 0.75% | 1,835 | 1,871 | 1,800 | 1,859 | 160,600 | ▼ | -0.18% |
| 2024-03-22 | 3760 | ケイブ | 46,700 | 0.69% | 1,850 | 1,853 | 1,816 | 1,846 | 59,600 | ▼ | -0.06% |
| 2024-04-01 | 3760 | ケイブ | 38,600 | 0.57% | 1,800 | 1,836 | 1,788 | 1,795 | 65,600 | ▼ | -0.12% |
| 2024-04-02 | 3760 | ケイブ | 47,200 | 0.70% | 1,795 | 1,795 | 1,724 | 1,724 | 76,700 | ▲ | 0.13% |
| 2024-04-04 | 3760 | ケイブ | 55,500 | 0.82% | 1,700 | 1,713 | 1,596 | 1,613 | 127,400 | ▲ | 0.12% |
| 2024-04-05 | 3760 | ケイブ | 60,300 | 0.90% | 1,584 | 1,660 | 1,565 | 1,628 | 105,800 | ▲ | 0.08% |
| 2024-04-09 | 3760 | ケイブ | 67,900 | 1.01% | 1,675 | 1,710 | 1,657 | 1,710 | 62,100 | ▲ | 0.10% |
| 2024-04-11 | 3760 | ケイブ | 76,300 | 1.13% | 1,601 | 1,623 | 1,492 | 1,497 | 372,800 | ▲ | 0.11% |
| 2024-04-12 | 3760 | ケイブ | 59,200 | 0.88% | 1,495 | 1,520 | 1,410 | 1,426 | 258,700 | ▼ | -0.24% |
| 2024-04-16 | 3760 | ケイブ | 52,900 | 0.79% | 1,420 | 1,420 | 1,367 | 1,406 | 131,500 | ▼ | -0.08% |
| 2024-04-18 | 3760 | ケイブ | 43,100 | 0.64% | 1,368 | 1,447 | 1,358 | 1,433 | 73,100 | ▼ | -0.15% |
| 2024-04-19 | 3760 | ケイブ | 53,300 | 0.79% | 1,437 | 1,571 | 1,392 | 1,532 | 316,600 | ▲ | 0.15% |
| 2024-04-22 | 3760 | ケイブ | 46,500 | 0.69% | 1,573 | 1,638 | 1,535 | 1,630 | 217,400 | ▼ | -0.10% |
| 2024-04-24 | 3760 | ケイブ | 47,400 | 0.70% | 1,590 | 1,620 | 1,544 | 1,554 | 95,600 | ▲ | 0.01% |
| 2024-04-25 | 3760 | ケイブ | 45,700 | 0.68% | 1,540 | 1,568 | 1,507 | 1,521 | 81,000 | ▼ | -0.01% |
| 2024-05-07 | 3760 | ケイブ | 47,100 | 0.70% | 1,572 | 1,582 | 1,542 | 1,542 | 45,400 | ▲ | 0.01% |
| 2024-05-08 | 3760 | ケイブ | 43,600 | 0.65% | 1,542 | 1,596 | 1,542 | 1,574 | 46,600 | ▼ | -0.04% |
| 2024-05-13 | 3760 | ケイブ | 38,700 | 0.57% | 1,566 | 1,613 | 1,551 | 1,608 | 48,000 | ▼ | -0.08% |
| 2024-05-20 | 3760 | ケイブ | 40,200 | 0.60% | 1,690 | 1,699 | 1,630 | 1,630 | 71,500 | ▲ | 0.03% |
| 2024-05-21 | 3760 | ケイブ | 38,400 | 0.57% | 1,639 | 1,668 | 1,613 | 1,651 | 65,900 | ▼ | -0.03% |
| 2024-05-27 | 3760 | ケイブ | 41,200 | 0.61% | 1,625 | 1,625 | 1,591 | 1,614 | 26,900 | ▲ | 0.04% |
| 2024-05-30 | 3760 | ケイブ | 40,100 | 0.59% | 1,555 | 1,574 | 1,500 | 1,502 | 63,700 | ▼ | -0.02% |
| 2024-05-31 | 3760 | ケイブ | 40,400 | 0.60% | 1,482 | 1,555 | 1,458 | 1,542 | 59,500 | ▲ | 0.01% |
| 2024-06-03 | 3760 | ケイブ | 39,600 | 0.59% | 1,516 | 1,563 | 1,516 | 1,538 | 17,200 | ▼ | -0.01% |
| 2024-06-13 | 3760 | ケイブ | 54,800 | 0.81% | 1,600 | 1,608 | 1,423 | 1,423 | 280,700 | ▲ | 0.22% |
| 2024-06-17 | 3760 | ケイブ | 51,100 | 0.76% | 1,451 | 1,459 | 1,432 | 1,442 | 28,000 | ▼ | -0.05% |
| 2024-06-20 | 3760 | ケイブ | 45,600 | 0.68% | 1,394 | 1,435 | 1,394 | 1,426 | 26,400 | ▼ | -0.07% |
| 2024-07-05 | 3760 | ケイブ | 39,500 | 0.59% | 1,440 | 1,465 | 1,440 | 1,447 | 15,500 | ▼ | -0.09% |
| 2024-07-09 | 3760 | ケイブ | 40,500 | 0.60% | 1,420 | 1,438 | 1,414 | 1,421 | 25,200 | ▲ | 0.01% |
| 2024-07-12 | 3760 | ケイブ | 58,800 | 0.87% | 1,370 | 1,434 | 1,370 | 1,415 | 68,700 | ▲ | 0.27% |
| 2024-07-16 | 3760 | ケイブ | 48,600 | 0.72% | 1,420 | 1,550 | 1,417 | 1,508 | 176,400 | ▼ | -0.15% |
| 2024-07-17 | 3760 | ケイブ | 41,900 | 0.62% | 1,483 | 1,514 | 1,320 | 1,322 | 373,900 | ▼ | -0.09% |
| 2024-07-18 | 3760 | ケイブ | 46,900 | 0.70% | 1,333 | 1,361 | 1,223 | 1,245 | 382,700 | ▲ | 0.07% |
| 2024-07-22 | 3760 | ケイブ | 46,200 | 0.69% | 1,264 | 1,266 | 1,192 | 1,196 | 208,100 | ▼ | -0.01% |
| 2024-07-23 | 3760 | ケイブ | 36,900 | 0.55% | 1,183 | 1,240 | 1,183 | 1,229 | 107,300 | ▼ | -0.13% |
| 2024-07-25 | 3760 | ケイブ | 27,900 | 0.41% | 1,211 | 1,225 | 1,180 | 1,196 | 97,300 | ▼ | -0.14% |
| 2024-03-12 | 3776 | ＢＢタワー | 559,700 | 0.90% | 183 | 196 | 179 | 192 | 4,588,400 | ▲ | 0.47% |
| 2024-03-13 | 3776 | ＢＢタワー | 490,600 | 0.79% | 195 | 198 | 176 | 178 | 3,446,900 | ▼ | -0.10% |
| 2024-03-14 | 3776 | ＢＢタワー | 423,800 | 0.68% | 176 | 179 | 174 | 175 | 1,254,600 | ▼ | -0.10% |
| 2024-03-19 | 3776 | ＢＢタワー | 434,700 | 0.70% | 179 | 179 | 173 | 176 | 820,600 | ▲ | 0.01% |
| 2024-03-22 | 3776 | ＢＢタワー | 425,900 | 0.69% | 178 | 184 | 175 | 184 | 871,500 | ▼ | -0.01% |
| 2024-03-25 | 3776 | ＢＢタワー | 476,700 | 0.77% | 184 | 191 | 182 | 182 | 2,125,400 | ▲ | 0.08% |
| 2024-03-28 | 3776 | ＢＢタワー | 345,800 | 0.56% | 174 | 176 | 168 | 169 | 1,027,700 | ▼ | -0.20% |
| 2024-03-29 | 3776 | ＢＢタワー | 168,200 | 0.27% | 174 | 198 | 173 | 194 | 11,987,900 | ▼ | -0.29% |
| 2024-04-03 | 3776 | ＢＢタワー | 319,300 | 0.51% | 184 | 202 | 183 | 191 | 4,862,200 | ▲ | 0.08% |
| 2024-04-04 | 3776 | ＢＢタワー | 371,800 | 0.60% | 191 | 199 | 187 | 189 | 2,871,500 | ▲ | 0.08% |
| 2024-04-11 | 3776 | ＢＢタワー | 503,900 | 0.81% | 186 | 196 | 182 | 184 | 2,369,300 | ▲ | 0.21% |
| 2024-04-15 | 3776 | ＢＢタワー | 583,100 | 0.94% | 182 | 184 | 174 | 179 | 2,066,800 | ▲ | 0.12% |
| 2024-04-16 | 3776 | ＢＢタワー | 687,800 | 1.11% | 178 | 179 | 172 | 173 | 1,552,000 | ▲ | 0.17% |
| 2024-04-19 | 3776 | ＢＢタワー | 641,100 | 1.03% | 175 | 176 | 161 | 170 | 2,918,900 | ▼ | -0.08% |
| 2024-04-25 | 3776 | ＢＢタワー | 749,600 | 1.21% | 175 | 203 | 172 | 179 | 15,758,900 | ▲ | 0.17% |
| 2024-04-26 | 3776 | ＢＢタワー | 704,800 | 1.14% | 176 | 187 | 172 | 185 | 3,433,700 | ▼ | -0.07% |
| 2024-04-30 | 3776 | ＢＢタワー | 662,800 | 1.07% | 190 | 207 | 186 | 206 | 10,349,800 | ▼ | -0.06% |
| 2024-05-01 | 3776 | ＢＢタワー | 839,300 | 1.36% | 199 | 201 | 188 | 194 | 9,092,900 | ▲ | 0.29% |
| 2024-05-07 | 3776 | ＢＢタワー | 75,200 | 0.12% | 216 | 239 | 216 | 239 | 14,983,900 | ▼ | -1.24% |
| 2024-05-08 | 3776 | ＢＢタワー | 407,400 | 0.66% | 251 | 316 | 228 | 276 | 67,143,000 | ▲ | 0.54% |
| 2024-05-09 | 3776 | ＢＢタワー | 439,200 | 0.71% | 278 | 296 | 245 | 277 | 40,309,500 | ▲ | 0.04% |
| 2024-05-10 | 3776 | ＢＢタワー | 532,400 | 0.86% | 285 | 301 | 259 | 264 | 25,431,300 | ▲ | 0.15% |
| 2024-05-13 | 3776 | ＢＢタワー | 575,900 | 0.93% | 250 | 264 | 243 | 255 | 9,942,300 | ▲ | 0.07% |
| 2024-05-14 | 3776 | ＢＢタワー | 466,500 | 0.75% | 261 | 285 | 252 | 257 | 15,677,500 | ▼ | -0.18% |
| 2024-05-15 | 3776 | ＢＢタワー | 659,400 | 1.06% | 260 | 270 | 248 | 249 | 6,860,900 | ▲ | 0.31% |
| 2024-05-16 | 3776 | ＢＢタワー | 434,300 | 0.70% | 250 | 255 | 235 | 243 | 6,024,400 | ▼ | -0.36% |
| 2024-05-17 | 3776 | ＢＢタワー | 498,700 | 0.80% | 244 | 264 | 239 | 252 | 8,894,300 | ▲ | 0.10% |
| 2024-05-22 | 3776 | ＢＢタワー | 720,800 | 1.16% | 297 | 298 | 282 | 290 | 9,429,500 | ▲ | 0.35% |
| 2024-05-23 | 3776 | ＢＢタワー | 902,800 | 1.46% | 296 | 301 | 280 | 281 | 8,873,100 | ▲ | 0.30% |
| 2024-05-28 | 3776 | ＢＢタワー | 861,900 | 1.39% | 262 | 274 | 260 | 262 | 2,773,100 | ▼ | -0.07% |
| 2024-05-29 | 3776 | ＢＢタワー | 875,600 | 1.41% | 262 | 262 | 240 | 240 | 5,667,000 | ▲ | 0.02% |
| 2024-05-30 | 3776 | ＢＢタワー | 855,500 | 1.38% | 235 | 237 | 222 | 229 | 5,177,700 | ▼ | -0.03% |
| 2024-05-31 | 3776 | ＢＢタワー | 801,600 | 1.29% | 228 | 245 | 228 | 237 | 3,211,500 | ▼ | -0.08% |
| 2024-06-06 | 3776 | ＢＢタワー | 714,200 | 1.15% | 229 | 229 | 215 | 219 | 2,450,300 | ▼ | -0.14% |
| 2024-07-02 | 3776 | ＢＢタワー | 643,300 | 1.04% | 207 | 212 | 205 | 206 | 1,050,000 | ▼ | -0.10% |
| 2024-07-03 | 3776 | ＢＢタワー | 540,400 | 0.87% | 209 | 217 | 207 | 213 | 1,292,600 | ▼ | -0.17% |
| 2024-07-05 | 3776 | ＢＢタワー | 916,300 | 1.48% | 210 | 217 | 208 | 212 | 1,156,900 | ▲ | 0.61% |
| 2024-07-09 | 3776 | ＢＢタワー | 931,000 | 1.50% | 211 | 215 | 209 | 209 | 825,700 | ▲ | 0.02% |
| 2024-07-10 | 3776 | ＢＢタワー | 884,300 | 1.43% | 210 | 210 | 199 | 203 | 2,714,800 | ▼ | -0.07% |
| 2024-07-11 | 3776 | ＢＢタワー | 860,400 | 1.39% | 201 | 204 | 196 | 203 | 1,372,700 | ▼ | -0.04% |
| 2024-07-12 | 3776 | ＢＢタワー | 726,200 | 1.17% | 201 | 208 | 201 | 205 | 937,700 | ▼ | -0.21% |
| 2024-07-19 | 3776 | ＢＢタワー | 675,800 | 1.09% | 199 | 199 | 195 | 196 | 1,186,900 | ▼ | -0.07% |
| 2024-07-23 | 3776 | ＢＢタワー | 602,500 | 0.97% | 198 | 202 | 196 | 198 | 645,800 | ▼ | -0.12% |
| 2024-07-25 | 3776 | ＢＢタワー | 498,900 | 0.80% | 192 | 196 | 189 | 194 | 849,400 | ▼ | -0.16% |
| 2024-07-26 | 3776 | ＢＢタワー | 455,200 | 0.73% | 194 | 196 | 189 | 190 | 631,300 | ▼ | -0.07% |
| 2024-08-02 | 3776 | ＢＢタワー | 386,000 | 0.62% | 175 | 182 | 175 | 176 | 1,574,600 | ▼ | -0.10% |
| 2024-08-05 | 3776 | ＢＢタワー | 78,100 | 0.12% | 166 | 168 | 126 | 137 | 4,828,900 | ▼ | -0.50% |
| 2024-08-08 | 3776 | ＢＢタワー | 436,700 | 0.70% | 201 | 206 | 178 | 180 | 13,051,200 | ▲ | 0.57% |
| 2024-08-09 | 3776 | ＢＢタワー | 368,100 | 0.59% | 179 | 196 | 177 | 185 | 4,222,900 | ▼ | -0.10% |
| 2024-08-13 | 3776 | ＢＢタワー | 371,100 | 0.60% | 186 | 199 | 185 | 197 | 2,935,300 | ▲ | 0.01% |
| 2024-08-14 | 3776 | ＢＢタワー | 350,200 | 0.56% | 196 | 210 | 194 | 197 | 3,347,500 | ▼ | -0.03% |
| 2024-08-15 | 3776 | ＢＢタワー | 370,600 | 0.60% | 196 | 197 | 189 | 191 | 1,728,000 | ▲ | 0.03% |
| 2024-08-19 | 3776 | ＢＢタワー | 469,800 | 0.76% | 203 | 206 | 189 | 189 | 1,773,500 | ▲ | 0.16% |
| 2024-08-21 | 3776 | ＢＢタワー | 396,000 | 0.64% | 208 | 217 | 204 | 208 | 2,502,800 | ▼ | -0.12% |
| 2024-08-23 | 3776 | ＢＢタワー | 436,900 | 0.70% | 209 | 209 | 198 | 201 | 1,792,900 | ▲ | 0.05% |
| 2024-09-02 | 3776 | ＢＢタワー | 264,300 | 0.42% | 208 | 221 | 207 | 220 | 3,679,500 | ▼ | -0.10% |
| 2024-09-10 | 3776 | ＢＢタワー | 315,300 | 0.51% | 202 | 202 | 196 | 198 | 586,100 | ▲ | 0.09% |
| 2024-09-11 | 3776 | ＢＢタワー | 290,100 | 0.47% | 200 | 204 | 196 | 200 | 862,300 | ▼ | -0.04% |
| 2024-09-18 | 3776 | ＢＢタワー | 315,000 | 0.51% | 215 | 217 | 205 | 207 | 681,700 | ▲ | 0.10% |
| 2024-09-20 | 3776 | ＢＢタワー | 390,000 | 0.63% | 217 | 217 | 209 | 211 | 873,600 | ▲ | 0.12% |
| 2024-09-24 | 3776 | ＢＢタワー | 445,300 | 0.72% | 213 | 219 | 208 | 208 | 1,192,800 | ▲ | 0.08% |
| 2024-09-26 | 3776 | ＢＢタワー | 358,700 | 0.58% | 208 | 222 | 207 | 219 | 2,347,700 | ▼ | -0.14% |
| 2024-09-30 | 3776 | ＢＢタワー | 415,000 | 0.67% | 213 | 218 | 207 | 209 | 1,837,600 | ▲ | 0.09% |
| 2024-10-02 | 3776 | ＢＢタワー | 458,400 | 0.74% | 208 | 211 | 204 | 208 | 1,132,800 | ▲ | 0.06% |
| 2024-10-03 | 3776 | ＢＢタワー | 406,600 | 0.65% | 214 | 218 | 210 | 213 | 1,188,900 | ▼ | -0.08% |
| 2024-10-07 | 3776 | ＢＢタワー | 363,100 | 0.58% | 217 | 222 | 216 | 218 | 883,800 | ▼ | -0.07% |
| 2024-10-08 | 3776 | ＢＢタワー | 415,900 | 0.67% | 216 | 223 | 214 | 215 | 797,900 | ▲ | 0.09% |
| 2024-10-10 | 3776 | ＢＢタワー | 471,500 | 0.76% | 219 | 219 | 213 | 216 | 501,100 | ▲ | 0.08% |
| 2024-10-16 | 3776 | ＢＢタワー | 505,900 | 0.82% | 215 | 216 | 211 | 213 | 593,300 | ▲ | 0.05% |
| 2024-10-17 | 3776 | ＢＢタワー | 586,900 | 0.95% | 213 | 214 | 208 | 209 | 958,200 | ▲ | 0.13% |
| 2024-10-21 | 3776 | ＢＢタワー | 523,500 | 0.84% | 207 | 214 | 206 | 212 | 495,100 | ▼ | -0.10% |
| 2024-10-25 | 3776 | ＢＢタワー | 577,900 | 0.93% | 201 | 202 | 196 | 197 | 916,900 | ▲ | 0.09% |
| 2024-10-30 | 3776 | ＢＢタワー | 723,400 | 1.17% | 212 | 214 | 210 | 214 | 1,149,000 | ▲ | 0.23% |
| 2024-10-31 | 3776 | ＢＢタワー | 819,100 | 1.32% | 215 | 215 | 194 | 195 | 3,113,500 | ▲ | 0.15% |
| 2024-11-01 | 3776 | ＢＢタワー | 792,800 | 1.28% | 190 | 190 | 183 | 187 | 2,015,000 | ▼ | -0.04% |
| 2024-11-06 | 3776 | ＢＢタワー | 826,700 | 1.34% | 189 | 191 | 185 | 187 | 918,200 | ▲ | 0.06% |
| 2024-11-15 | 3776 | ＢＢタワー | 786,300 | 1.27% | 179 | 181 | 177 | 181 | 587,300 | ▼ | -0.07% |
| 2024-11-29 | 3776 | ＢＢタワー | 737,300 | 1.19% | 186 | 193 | 186 | 190 | 1,072,000 | ▼ | -0.08% |
| 2024-12-02 | 3776 | ＢＢタワー | 771,900 | 1.25% | 190 | 191 | 186 | 190 | 377,100 | ▲ | 0.06% |
| 2024-12-03 | 3776 | ＢＢタワー | 827,500 | 1.34% | 190 | 192 | 186 | 188 | 487,200 | ▲ | 0.09% |
| 2024-12-06 | 3776 | ＢＢタワー | 796,300 | 1.29% | 186 | 188 | 184 | 186 | 274,400 | ▼ | -0.05% |
| 2024-12-09 | 3776 | ＢＢタワー | 696,600 | 1.12% | 187 | 191 | 186 | 188 | 466,600 | ▼ | -0.16% |
| 2024-12-18 | 3776 | ＢＢタワー | 648,200 | 1.05% | 179 | 182 | 178 | 181 | 328,600 | ▼ | -0.07% |
| 2024-12-20 | 3776 | ＢＢタワー | 541,200 | 0.87% | 180 | 181 | 178 | 178 | 407,000 | ▼ | -0.18% |
| 2024-12-24 | 3776 | ＢＢタワー | 461,300 | 0.74% | 178 | 178 | 175 | 176 | 352,600 | ▼ | -0.13% |
| 2024-12-26 | 3776 | ＢＢタワー | 394,500 | 0.63% | 178 | 180 | 177 | 177 | 346,700 | ▼ | -0.10% |
| 2024-12-27 | 3776 | ＢＢタワー | 292,200 | 0.47% | 177 | 183 | 177 | 180 | 399,200 | ▼ | -0.16% |
| 2025-01-14 | 3776 | ＢＢタワー | 574,900 | 0.93% | 188 | 190 | 184 | 184 | 403,000 | ▲ | 0.46% |
| 2025-01-23 | 3776 | ＢＢタワー | 528,400 | 0.85% | 187 | 192 | 186 | 190 | 794,000 | ▼ | -0.08% |
| 2025-01-24 | 3776 | ＢＢタワー | 492,200 | 0.79% | 190 | 196 | 188 | 195 | 748,100 | ▼ | -0.05% |
| 2025-01-29 | 3776 | ＢＢタワー | 428,300 | 0.69% | 191 | 194 | 189 | 190 | 304,900 | ▼ | -0.10% |
| 2025-01-30 | 3776 | ＢＢタワー | 436,900 | 0.70% | 190 | 191 | 187 | 189 | 392,500 | ▲ | 0.01% |
| 2025-01-30 | 3776 | ＢＢタワー | 436,900 | 0.70% | 190 | 191 | 187 | 189 | 392,500 | ▲ | 0.01% |
| 2025-02-04 | 3776 | ＢＢタワー | 493,900 | 0.80% | 183 | 184 | 181 | 182 | 417,600 | ▲ | 0.10% |
| 2025-02-04 | 3776 | ＢＢタワー | 493,900 | 0.80% | 183 | 184 | 181 | 182 | 417,600 | ▲ | 0.10% |
| 2025-02-05 | 3776 | ＢＢタワー | 474,600 | 0.76% | 183 | 187 | 182 | 186 | 377,200 | ▼ | -0.04% |
| 2025-02-05 | 3776 | ＢＢタワー | 474,600 | 0.76% | 183 | 187 | 182 | 186 | 377,200 | ▼ | -0.04% |
| 2025-02-07 | 3776 | ＢＢタワー | 567,800 | 0.92% | 189 | 191 | 163 | 167 | 2,872,900 | ▲ | 0.16% |
| 2025-02-07 | 3776 | ＢＢタワー | 567,800 | 0.92% | 189 | 191 | 163 | 167 | 2,872,900 | ▲ | 0.16% |
| 2025-02-17 | 3776 | ＢＢタワー | 636,900 | 1.03% | 156 | 159 | 156 | 156 | 554,700 | ▲ | 0.10% |
| 2025-02-18 | 3776 | ＢＢタワー | 582,200 | 0.94% | 157 | 160 | 154 | 158 | 517,600 | ▼ | -0.09% |
| 2025-02-27 | 3776 | ＢＢタワー | 554,500 | 0.89% | 156 | 156 | 154 | 154 | 164,100 | ▼ | -0.04% |
| 2025-03-10 | 3776 | ＢＢタワー | 483,000 | 0.78% | 154 | 157 | 153 | 156 | 257,900 | ▼ | -0.10% |
| 2025-04-03 | 3776 | ＢＢタワー | 427,900 | 0.69% | 143 | 144 | 140 | 140 | 580,800 | ▼ | -0.09% |
| 2025-04-04 | 3776 | ＢＢタワー | 360,100 | 0.58% | 136 | 138 | 128 | 132 | 1,319,400 | ▼ | -0.10% |
| 2025-04-07 | 3776 | ＢＢタワー | 261,900 | 0.42% | 119 | 124 | 116 | 117 | 1,111,100 | ▼ | -0.15% |
| 2025-04-15 | 3776 | ＢＢタワー | 310,400 | 0.50% | 135 | 136 | 134 | 134 | 154,500 | ▲ | 0.08% |
| 2024-05-16 | 3778 | さくらネット | 225,695 | 0.59% | 5,920 | 5,920 | 5,500 | 5,550 | 2,163,600 | ▲ | 0.38% |
| 2024-05-29 | 3778 | さくらネット | 176,495 | 0.46% | 5,300 | 5,340 | 5,130 | 5,130 | 891,600 | ▼ | -0.12% |
| 2024-06-19 | 3778 | さくらネット | 356,895 | 0.94% | 5,120 | 5,290 | 4,760 | 4,805 | 2,913,700 | ▲ | 0.47% |
| 2024-06-21 | 3778 | さくらネット | 326,995 | 0.78% | 4,475 | 4,515 | 4,325 | 4,330 | 1,741,000 | ▼ | -0.15% |
| 2024-06-25 | 3778 | さくらネット | 108,495 | 0.25% | 4,235 | 4,280 | 4,130 | 4,200 | 1,638,100 | ▼ | -0.53% |
| 2024-07-05 | 3778 | さくらネット | 310,195 | 0.74% | 4,205 | 4,220 | 4,060 | 4,070 | 1,377,400 | ▲ | 0.49% |
| 2024-07-11 | 3778 | さくらネット | 292,895 | 0.69% | 4,065 | 4,110 | 3,990 | 4,010 | 706,700 | ▼ | -0.05% |
| 2024-07-12 | 3778 | さくらネット | 294,995 | 0.70% | 3,980 | 4,105 | 3,950 | 4,090 | 944,100 | ▲ | 0.01% |
| 2024-07-19 | 3778 | さくらネット | 289,195 | 0.69% | 3,800 | 3,845 | 3,740 | 3,775 | 889,000 | ▼ | -0.01% |
| 2024-07-22 | 3778 | さくらネット | 240,795 | 0.57% | 3,725 | 3,735 | 3,565 | 3,565 | 1,191,500 | ▼ | -0.12% |
| 2024-07-25 | 3778 | さくらネット | 185,395 | 0.44% | 3,440 | 3,475 | 3,340 | 3,345 | 1,209,600 | ▼ | -0.12% |
| 2024-08-19 | 3778 | さくらネット | 284,495 | 0.67% | 3,000 | 3,040 | 2,756 | 2,766 | 8,158,100 | ▲ | 0.19% |
| 2024-08-20 | 3778 | さくらネット | 152,795 | 0.36% | 2,812 | 3,270 | 2,786 | 3,270 | 10,576,200 | ▼ | -0.31% |
| 2024-08-21 | 3778 | さくらネット | 306,595 | 0.73% | 3,340 | 3,500 | 3,185 | 3,485 | 14,966,500 | ▲ | 0.37% |
| 2024-08-23 | 3778 | さくらネット | 290,595 | 0.69% | 3,555 | 3,775 | 3,440 | 3,670 | 7,911,900 | ▼ | -0.04% |
| 2024-08-30 | 3778 | さくらネット | 335,495 | 0.80% | 3,405 | 3,550 | 3,400 | 3,435 | 2,231,300 | ▲ | 0.01% |
| 2024-09-02 | 3778 | さくらネット | 295,080 | 0.70% | 3,540 | 3,795 | 3,530 | 3,770 | 7,761,100 | ▼ | -0.10% |
| 2024-09-05 | 3778 | さくらネット | 263,576 | 0.62% | 3,695 | 3,975 | 3,695 | 3,790 | 8,567,100 | ▼ | -0.07% |
| 2024-09-09 | 3778 | さくらネット | 240,276 | 0.57% | 3,450 | 3,890 | 3,430 | 3,815 | 7,038,200 | ▼ | -0.05% |
| 2024-09-12 | 3778 | さくらネット | 0 | 0.00% | 3,960 | 4,520 | 3,950 | 4,520 | 16,744,400 | ▼ | -0.56% |
| 2024-10-03 | 3778 | さくらネット | 211,195 | 0.50% | 4,500 | 4,500 | 4,240 | 4,300 | 5,500,400 | ▲ | 0.50% |
| 2024-10-23 | 3778 | さくらネット | 186,695 | 0.44% | 4,065 | 4,165 | 3,980 | 4,125 | 2,514,200 | ▼ | -0.06% |
| 2024-10-24 | 3778 | さくらネット | 261,595 | 0.62% | 4,055 | 4,145 | 3,995 | 4,055 | 2,088,800 | ▲ | 0.18% |
| 2024-10-25 | 3778 | さくらネット | 248,295 | 0.59% | 4,045 | 4,110 | 3,990 | 4,075 | 2,225,100 | ▼ | -0.03% |
| 2024-10-29 | 3778 | さくらネット | 0 | 0.00% | 4,630 | 5,060 | 4,525 | 5,060 | 14,657,500 | ▼ | -0.59% |
| 2024-11-13 | 3778 | さくらネット | 309,695 | 0.73% | 5,280 | 5,350 | 5,120 | 5,140 | 2,863,500 | ▲ | 0.31% |
| 2024-11-14 | 3778 | さくらネット | 335,895 | 0.80% | 5,130 | 5,140 | 4,945 | 4,950 | 2,502,900 | ▲ | 0.07% |
| 2024-11-15 | 3778 | さくらネット | 409,495 | 0.97% | 4,890 | 4,960 | 4,755 | 4,765 | 3,067,600 | ▲ | 0.16% |
| 2024-11-18 | 3778 | さくらネット | 489,995 | 1.16% | 4,695 | 4,775 | 4,585 | 4,605 | 2,335,200 | ▲ | 0.18% |
| 2024-11-19 | 3778 | さくらネット | 539,895 | 1.28% | 4,655 | 4,760 | 4,530 | 4,695 | 3,445,200 | ▲ | 0.12% |
| 2024-11-20 | 3778 | さくらネット | 606,995 | 1.44% | 4,740 | 4,880 | 4,590 | 4,705 | 4,391,800 | ▲ | 0.15% |
| 2024-11-22 | 3778 | さくらネット | 387,295 | 0.92% | 4,540 | 5,040 | 4,535 | 4,920 | 12,074,100 | ▼ | -0.51% |
| 2024-11-25 | 3778 | さくらネット | 443,495 | 1.05% | 4,975 | 5,020 | 4,855 | 4,950 | 6,774,400 | ▲ | 0.13% |
| 2024-11-26 | 3778 | さくらネット | 119,195 | 0.28% | 4,990 | 4,990 | 4,625 | 4,910 | 6,414,900 | ▼ | -0.77% |
| 2024-11-29 | 3778 | さくらネット | 225,795 | 0.53% | 4,785 | 4,820 | 4,500 | 4,550 | 6,456,500 | ▲ | 0.22% |
| 2024-12-02 | 3778 | さくらネット | 270,895 | 0.64% | 4,515 | 4,660 | 4,485 | 4,525 | 3,666,000 | ▲ | 0.10% |
| 2024-12-03 | 3778 | さくらネット | 467,695 | 1.11% | 4,585 | 4,630 | 4,495 | 4,525 | 3,453,800 | ▲ | 0.47% |
| 2024-12-04 | 3778 | さくらネット | 460,495 | 1.09% | 4,530 | 4,630 | 4,470 | 4,530 | 3,287,200 | ▼ | -0.02% |
| 2024-12-06 | 3778 | さくらネット | 324,695 | 0.77% | 4,715 | 5,120 | 4,670 | 4,920 | 8,780,600 | ▼ | -0.32% |
| 2024-12-09 | 3778 | さくらネット | 226,695 | 0.54% | 5,010 | 5,020 | 4,760 | 4,850 | 6,013,100 | ▼ | -0.23% |
| 2024-12-10 | 3778 | さくらネット | 144,695 | 0.34% | 4,795 | 4,840 | 4,695 | 4,740 | 2,858,600 | ▼ | -0.20% |
| 2024-12-11 | 3778 | さくらネット | 226,095 | 0.53% | 4,690 | 4,800 | 4,640 | 4,705 | 3,085,600 | ▲ | 0.19% |
| 2024-12-12 | 3778 | さくらネット | 197,495 | 0.47% | 4,800 | 4,850 | 4,615 | 4,630 | 3,781,000 | ▼ | -0.06% |
| 2024-12-13 | 3778 | さくらネット | 219,295 | 0.52% | 4,630 | 4,655 | 4,570 | 4,600 | 1,909,800 | ▲ | 0.05% |
| 2024-12-17 | 3778 | さくらネット | 270,995 | 0.64% | 4,560 | 4,585 | 4,255 | 4,260 | 4,378,600 | ▲ | 0.12% |
| 2024-12-25 | 3778 | さくらネット | 293,295 | 0.70% | 4,310 | 4,340 | 4,240 | 4,270 | 919,500 | ▲ | 0.05% |
| 2024-12-27 | 3778 | さくらネット | 341,895 | 0.81% | 4,300 | 4,445 | 4,280 | 4,390 | 4,048,600 | ▲ | 0.11% |
| 2025-01-06 | 3778 | さくらネット | 333,195 | 0.79% | 4,455 | 4,555 | 4,415 | 4,490 | 1,946,100 | ▼ | -0.02% |
| 2025-01-08 | 3778 | さくらネット | 279,295 | 0.66% | 4,650 | 4,735 | 4,600 | 4,730 | 2,266,800 | ▼ | -0.13% |
| 2025-01-14 | 3778 | さくらネット | 342,495 | 0.81% | 4,490 | 4,515 | 4,360 | 4,450 | 1,853,600 | ▲ | 0.15% |
| 2025-01-15 | 3778 | さくらネット | 330,895 | 0.78% | 4,465 | 4,530 | 4,325 | 4,325 | 1,651,600 | ▼ | -0.03% |
| 2025-01-23 | 3778 | さくらネット | 340,795 | 0.81% | 4,345 | 4,360 | 4,265 | 4,360 | 1,238,900 | ▲ | 0.03% |
| 2025-01-24 | 3778 | さくらネット | 300,395 | 0.71% | 4,370 | 4,525 | 4,350 | 4,500 | 1,798,800 | ▼ | -0.10% |
| 2025-01-28 | 3778 | さくらネット | 291,595 | 0.69% | 4,110 | 4,260 | 4,075 | 4,250 | 1,797,700 | ▼ | -0.02% |
| 2025-01-31 | 3778 | さくらネット | 124,095 | 0.29% | 4,260 | 4,865 | 4,200 | 4,760 | 15,609,700 | ▼ | -0.40% |
| 2025-01-31 | 3778 | さくらネット | 124,095 | 0.29% | 4,260 | 4,865 | 4,200 | 4,760 | 15,609,700 | ▼ | -0.40% |
| 2025-03-05 | 3778 | さくらネット | 211,195 | 0.50% | 4,100 | 4,140 | 4,065 | 4,075 | 990,300 | ▲ | 0.08% |
| 2025-03-10 | 3778 | さくらネット | 207,895 | 0.49% | 3,955 | 4,100 | 3,945 | 4,040 | 1,117,900 | ▼ | -0.01% |
| 2025-03-11 | 3778 | さくらネット | 210,895 | 0.50% | 3,910 | 3,980 | 3,865 | 3,965 | 1,219,800 | ▲ | 0.01% |
| 2025-04-03 | 3778 | さくらネット | 195,795 | 0.46% | 3,400 | 3,570 | 3,380 | 3,540 | 1,083,600 | ▼ | -0.03% |
| 2024-03-01 | 3779 | Ｊエスコム | 153,400 | 1.32% | 161 | 161 | 155 | 157 | 175,100 | ▼ | -0.21% |
| 2024-03-04 | 3779 | Ｊエスコム | 148,600 | 1.28% | 157 | 160 | 154 | 157 | 140,400 | ▼ | -0.04% |
| 2024-03-06 | 3779 | Ｊエスコム | 137,300 | 1.18% | 157 | 158 | 154 | 155 | 65,300 | ▼ | -0.10% |
| 2024-03-08 | 3779 | Ｊエスコム | 121,700 | 1.05% | 149 | 156 | 148 | 150 | 157,300 | ▼ | -0.12% |
| 2024-03-14 | 3779 | Ｊエスコム | 109,400 | 0.94% | 151 | 152 | 148 | 150 | 45,500 | ▼ | -0.11% |
| 2024-03-18 | 3779 | Ｊエスコム | 152,700 | 1.32% | 149 | 184 | 149 | 155 | 1,586,300 | ▲ | 0.38% |
| 2024-03-21 | 3779 | Ｊエスコム | 150,300 | 1.29% | 153 | 162 | 152 | 159 | 127,500 | ▼ | -0.03% |
| 2024-03-28 | 3779 | Ｊエスコム | 151,700 | 1.31% | 149 | 149 | 146 | 147 | 56,700 | ▲ | 0.02% |
| 2024-04-09 | 3779 | Ｊエスコム | 195,600 | 1.69% | 145 | 176 | 145 | 150 | 1,712,500 | ▲ | 0.37% |
| 2024-04-10 | 3779 | Ｊエスコム | 181,800 | 1.57% | 148 | 155 | 143 | 144 | 302,100 | ▼ | -0.11% |
| 2024-04-12 | 3779 | Ｊエスコム | 160,100 | 1.38% | 144 | 150 | 143 | 144 | 150,800 | ▼ | -0.19% |
| 2024-04-15 | 3779 | Ｊエスコム | 165,200 | 1.42% | 142 | 143 | 136 | 139 | 134,000 | ▲ | 0.04% |
| 2024-04-22 | 3779 | Ｊエスコム | 157,900 | 1.36% | 132 | 147 | 131 | 136 | 344,200 | ▼ | -0.05% |
| 2024-05-09 | 3779 | Ｊエスコム | 145,000 | 1.25% | 134 | 134 | 130 | 131 | 40,800 | ▼ | -0.11% |
| 2024-05-14 | 3779 | Ｊエスコム | 117,100 | 1.01% | 132 | 138 | 132 | 137 | 69,500 | ▼ | -0.24% |
| 2024-05-15 | 3779 | Ｊエスコム | 138,800 | 1.19% | 135 | 155 | 134 | 143 | 378,800 | ▲ | 0.17% |
| 2024-05-16 | 3779 | Ｊエスコム | 141,800 | 1.22% | 145 | 160 | 143 | 151 | 589,600 | ▲ | 0.03% |
| 2024-05-17 | 3779 | Ｊエスコム | 153,900 | 1.33% | 151 | 157 | 150 | 153 | 147,900 | ▲ | 0.11% |
| 2024-05-21 | 3779 | Ｊエスコム | 141,800 | 1.22% | 149 | 149 | 143 | 144 | 101,000 | ▼ | -0.11% |
| 2024-05-22 | 3779 | Ｊエスコム | 138,400 | 1.19% | 147 | 147 | 142 | 143 | 41,700 | ▼ | -0.03% |
| 2024-05-30 | 3779 | Ｊエスコム | 126,200 | 1.09% | 137 | 140 | 136 | 139 | 25,000 | ▼ | -0.09% |
| 2024-06-04 | 3779 | Ｊエスコム | 128,600 | 1.11% | 148 | 153 | 147 | 148 | 50,500 | ▲ | 0.02% |
| 2024-06-05 | 3779 | Ｊエスコム | 127,000 | 1.09% | 149 | 149 | 144 | 144 | 48,700 | ▼ | -0.02% |
| 2024-06-06 | 3779 | Ｊエスコム | 128,100 | 1.10% | 142 | 148 | 142 | 146 | 31,900 | ▲ | 0.01% |
| 2024-06-12 | 3779 | Ｊエスコム | 139,600 | 1.20% | 150 | 151 | 148 | 148 | 22,600 | ▲ | 0.09% |
| 2024-06-13 | 3779 | Ｊエスコム | 138,800 | 1.19% | 148 | 149 | 147 | 148 | 20,800 | ▼ | -0.01% |
| 2024-06-24 | 3779 | Ｊエスコム | 126,100 | 1.09% | 154 | 155 | 152 | 154 | 32,500 | ▼ | -0.09% |
| 2024-07-05 | 3779 | Ｊエスコム | 91,000 | 0.78% | 152 | 153 | 150 | 152 | 25,200 | ▼ | -0.31% |
| 2024-07-24 | 3779 | Ｊエスコム | 80,900 | 0.69% | 136 | 139 | 135 | 137 | 34,500 | ▼ | -0.09% |
| 2024-07-25 | 3779 | Ｊエスコム | 86,900 | 0.75% | 135 | 137 | 135 | 135 | 20,100 | ▲ | 0.06% |
| 2024-07-30 | 3779 | Ｊエスコム | 101,700 | 0.87% | 135 | 137 | 134 | 136 | 49,100 | ▲ | 0.12% |
| 2024-07-31 | 3779 | Ｊエスコム | 105,700 | 0.91% | 135 | 135 | 130 | 131 | 76,200 | ▲ | 0.04% |
| 2024-08-06 | 3779 | Ｊエスコム | 99,300 | 0.85% | 95 | 102 | 95 | 102 | 141,600 | ▼ | -0.06% |
| 2024-08-07 | 3779 | Ｊエスコム | 110,000 | 0.95% | 103 | 116 | 100 | 112 | 101,900 | ▲ | 0.09% |
| 2024-08-09 | 3779 | Ｊエスコム | 118,200 | 1.02% | 116 | 118 | 112 | 114 | 36,000 | ▲ | 0.07% |
| 2024-08-14 | 3779 | Ｊエスコム | 93,600 | 0.80% | 113 | 117 | 113 | 116 | 18,000 | ▼ | -0.21% |
| 2024-08-15 | 3779 | Ｊエスコム | 8,100 | 0.07% | 117 | 119 | 116 | 117 | 17,100 | ▼ | -0.73% |
| 2024-10-07 | 3779 | Ｊエスコム | 60,100 | 0.51% | 128 | 129 | 126 | 129 | 54,300 | ▲ | 0.51% |
| 2024-10-08 | 3779 | Ｊエスコム | 29,700 | 0.25% | 127 | 128 | 125 | 128 | 35,100 | ▼ | -0.26% |
| 2024-10-16 | 3779 | Ｊエスコム | 59,500 | 0.51% | 204 | 239 | 195 | 206 | 10,509,000 | ▲ | 0.18% |
| 2024-10-17 | 3779 | Ｊエスコム | 47,500 | 0.41% | 193 | 200 | 170 | 174 | 2,638,100 | ▼ | -0.10% |
| 2024-10-25 | 3779 | Ｊエスコム | 112,200 | 0.96% | 150 | 167 | 145 | 148 | 1,321,900 | ▲ | 0.71% |
| 2024-10-28 | 3779 | Ｊエスコム | 103,000 | 0.89% | 148 | 149 | 140 | 143 | 402,400 | ▼ | -0.06% |
| 2024-10-29 | 3779 | Ｊエスコム | 89,300 | 0.77% | 144 | 149 | 144 | 147 | 215,400 | ▼ | -0.12% |
| 2024-10-30 | 3779 | Ｊエスコム | 77,900 | 0.67% | 150 | 165 | 150 | 159 | 660,700 | ▼ | -0.09% |
| 2024-11-01 | 3779 | Ｊエスコム | 142,800 | 1.23% | 183 | 213 | 183 | 189 | 9,961,200 | ▲ | 0.55% |
| 2024-11-05 | 3779 | Ｊエスコム | 64,000 | 0.55% | 178 | 210 | 169 | 191 | 7,999,700 | ▼ | -0.68% |
| 2024-11-06 | 3779 | Ｊエスコム | 88,700 | 0.76% | 188 | 204 | 184 | 190 | 2,240,900 | ▲ | 0.20% |
| 2024-11-07 | 3779 | Ｊエスコム | 141,000 | 1.21% | 190 | 222 | 167 | 167 | 4,913,400 | ▲ | 0.44% |
| 2024-11-08 | 3779 | Ｊエスコム | 150,500 | 1.30% | 163 | 166 | 154 | 155 | 912,300 | ▲ | 0.09% |
| 2024-11-11 | 3779 | Ｊエスコム | 130,300 | 1.12% | 153 | 173 | 153 | 172 | 539,000 | ▼ | -0.17% |
| 2024-11-13 | 3779 | Ｊエスコム | 125,000 | 1.08% | 168 | 171 | 163 | 166 | 157,500 | ▼ | -0.04% |
| 2024-11-14 | 3779 | Ｊエスコム | 129,000 | 1.11% | 162 | 166 | 159 | 159 | 108,200 | ▲ | 0.03% |
| 2024-11-18 | 3779 | Ｊエスコム | 107,700 | 0.93% | 152 | 153 | 148 | 150 | 175,500 | ▼ | -0.18% |
| 2024-11-19 | 3779 | Ｊエスコム | 135,500 | 1.17% | 153 | 155 | 146 | 149 | 220,700 | ▲ | 0.23% |
| 2024-11-20 | 3779 | Ｊエスコム | 142,700 | 1.23% | 164 | 168 | 151 | 152 | 450,200 | ▲ | 0.06% |
| 2024-11-21 | 3779 | Ｊエスコム | 128,900 | 1.11% | 152 | 155 | 151 | 154 | 75,600 | ▼ | -0.11% |
| 2024-11-27 | 3779 | Ｊエスコム | 147,400 | 1.27% | 154 | 154 | 150 | 151 | 83,200 | ▲ | 0.15% |
| 2024-12-02 | 3779 | Ｊエスコム | 132,100 | 1.14% | 153 | 153 | 148 | 150 | 62,000 | ▼ | -0.13% |
| 2024-12-04 | 3779 | Ｊエスコム | 113,100 | 0.97% | 152 | 161 | 152 | 159 | 111,200 | ▼ | -0.16% |
| 2024-12-16 | 3779 | Ｊエスコム | 100,100 | 0.86% | 145 | 151 | 142 | 151 | 136,200 | ▼ | -0.10% |
| 2024-12-20 | 3779 | Ｊエスコム | 105,600 | 0.91% | 153 | 153 | 146 | 148 | 112,400 | ▲ | 0.05% |
| 2024-12-23 | 3779 | Ｊエスコム | 95,000 | 0.82% | 148 | 148 | 138 | 140 | 151,500 | ▼ | -0.09% |
| 2024-12-24 | 3779 | Ｊエスコム | 80,400 | 0.69% | 139 | 140 | 132 | 137 | 100,600 | ▼ | -0.13% |
| 2024-12-25 | 3779 | Ｊエスコム | 67,400 | 0.58% | 136 | 140 | 136 | 138 | 53,200 | ▼ | -0.10% |
| 2024-12-27 | 3779 | Ｊエスコム | 26,800 | 0.23% | 139 | 161 | 139 | 156 | 741,100 | ▼ | -0.35% |
| 2025-01-09 | 3779 | Ｊエスコム | 64,500 | 0.55% | 161 | 161 | 145 | 145 | 280,300 | ▲ | 0.31% |
| 2025-01-16 | 3779 | Ｊエスコム | 48,400 | 0.41% | 142 | 144 | 140 | 141 | 62,000 | ▼ | -0.14% |
| 2024-06-13 | 3791 | ＩＧポート | 104,500 | 0.51% | 1,117 | 1,133 | 1,082 | 1,091 | 242,800 | ▲ | 0.12% |
| 2024-06-17 | 3791 | ＩＧポート | 124,700 | 0.61% | 1,152 | 1,175 | 1,120 | 1,127 | 532,700 | ▲ | 0.09% |
| 2024-06-18 | 3791 | ＩＧポート | 145,600 | 0.72% | 1,125 | 1,138 | 1,071 | 1,086 | 338,600 | ▲ | 0.10% |
| 2024-06-19 | 3791 | ＩＧポート | 133,800 | 0.66% | 1,078 | 1,080 | 1,055 | 1,080 | 250,500 | ▼ | -0.05% |
| 2024-06-26 | 3791 | ＩＧポート | 143,000 | 0.70% | 1,118 | 1,147 | 1,107 | 1,147 | 146,200 | ▲ | 0.03% |
| 2024-06-28 | 3791 | ＩＧポート | 141,100 | 0.69% | 1,169 | 1,175 | 1,148 | 1,156 | 192,200 | ▼ | -0.01% |
| 2024-07-04 | 3791 | ＩＧポート | 158,000 | 0.78% | 1,224 | 1,226 | 1,153 | 1,163 | 419,600 | ▲ | 0.09% |
| 2024-07-04 | 3791 | ＩＧポート | 158,000 | 0.78% | 1,224 | 1,226 | 1,153 | 1,163 | 419,600 | ▲ | 0.09% |
| 2024-07-05 | 3791 | ＩＧポート | 173,300 | 0.85% | 1,176 | 1,190 | 1,161 | 1,169 | 229,200 | ▲ | 0.06% |
| 2024-07-09 | 3791 | ＩＧポート | 186,900 | 0.92% | 1,138 | 1,157 | 1,123 | 1,135 | 143,800 | ▲ | 0.07% |
| 2024-07-11 | 3791 | ＩＧポート | 217,800 | 1.07% | 1,130 | 1,149 | 1,115 | 1,145 | 233,200 | ▲ | 0.15% |
| 2024-07-12 | 3791 | ＩＧポート | 176,400 | 0.87% | 1,134 | 1,188 | 1,129 | 1,161 | 492,600 | ▼ | -0.20% |
| 2024-07-19 | 3791 | ＩＧポート | 206,500 | 1.02% | 1,601 | 1,735 | 1,601 | 1,735 | 1,202,500 | ▲ | 0.15% |
| 2024-07-22 | 3791 | ＩＧポート | 192,700 | 0.95% | 1,709 | 1,735 | 1,621 | 1,625 | 806,000 | ▼ | -0.07% |
| 2024-07-23 | 3791 | ＩＧポート | 264,000 | 1.30% | 1,690 | 1,783 | 1,646 | 1,781 | 1,118,200 | ▲ | 0.35% |
| 2024-07-24 | 3791 | ＩＧポート | 258,400 | 1.27% | 1,752 | 1,775 | 1,708 | 1,725 | 657,200 | ▼ | -0.03% |
| 2024-07-26 | 3791 | ＩＧポート | 234,600 | 1.16% | 1,750 | 1,852 | 1,750 | 1,783 | 661,300 | ▼ | -0.11% |
| 2024-07-31 | 3791 | ＩＧポート | 219,400 | 1.08% | 1,799 | 1,810 | 1,736 | 1,800 | 397,800 | ▼ | -0.07% |
| 2024-08-01 | 3791 | ＩＧポート | 178,700 | 0.88% | 1,785 | 1,843 | 1,751 | 1,838 | 422,700 | ▼ | -0.20% |
| 2024-08-05 | 3791 | ＩＧポート | 158,700 | 0.78% | 1,535 | 1,659 | 1,500 | 1,570 | 1,068,100 | ▼ | -0.09% |
| 2024-08-06 | 3791 | ＩＧポート | 138,200 | 0.68% | 1,691 | 1,696 | 1,495 | 1,578 | 1,035,600 | ▼ | -0.09% |
| 2024-08-08 | 3791 | ＩＧポート | 142,300 | 0.70% | 1,669 | 1,766 | 1,658 | 1,678 | 410,100 | ▲ | 0.01% |
| 2024-08-14 | 3791 | ＩＧポート | 128,200 | 0.63% | 1,816 | 1,829 | 1,722 | 1,773 | 322,800 | ▼ | -0.06% |
| 2024-08-16 | 3791 | ＩＧポート | 121,200 | 0.59% | 1,798 | 1,855 | 1,780 | 1,840 | 307,700 | ▼ | -0.04% |
| 2024-08-19 | 3791 | ＩＧポート | 124,100 | 0.61% | 1,850 | 1,885 | 1,744 | 1,757 | 273,800 | ▲ | 0.02% |
| 2024-08-20 | 3791 | ＩＧポート | 93,900 | 0.46% | 1,797 | 1,928 | 1,780 | 1,919 | 403,600 | ▼ | -0.14% |
| 2024-09-05 | 3791 | ＩＧポート | 88,600 | 0.43% | 1,864 | 1,987 | 1,858 | 1,948 | 323,700 | ▼ | -0.08% |
| 2024-11-26 | 3791 | ＩＧポート | 103,000 | 0.50% | 2,701 | 2,745 | 2,615 | 2,685 | 287,300 | ▲ | 0.07% |
| 2024-11-27 | 3791 | ＩＧポート | 98,700 | 0.48% | 2,685 | 2,710 | 2,622 | 2,707 | 222,600 | ▼ | -0.02% |
| 2024-07-05 | 3793 | ドリコム | 157,900 | 0.53% | 720 | 728 | 706 | 725 | 253,400 | ▲ | 0.33% |
| 2024-07-09 | 3793 | ドリコム | 144,500 | 0.49% | 712 | 721 | 708 | 713 | 155,200 | ▼ | -0.04% |
| 2024-07-10 | 3793 | ドリコム | 150,900 | 0.51% | 710 | 730 | 699 | 700 | 318,300 | ▲ | 0.02% |
| 2024-07-12 | 3793 | ドリコム | 132,100 | 0.45% | 717 | 740 | 711 | 734 | 275,700 | ▼ | -0.06% |
| 2024-07-16 | 3793 | ドリコム | 148,900 | 0.50% | 734 | 735 | 711 | 726 | 226,200 | ▲ | 0.04% |
| 2024-07-22 | 3793 | ドリコム | 144,200 | 0.49% | 690 | 693 | 614 | 623 | 975,400 | ▼ | -0.01% |
| 2024-07-30 | 3793 | ドリコム | 171,400 | 0.58% | 629 | 629 | 612 | 622 | 278,900 | ▲ | 0.21% |
| 2024-07-31 | 3793 | ドリコム | 219,700 | 0.75% | 682 | 700 | 658 | 696 | 838,400 | ▲ | 0.17% |
| 2024-08-01 | 3793 | ドリコム | 253,000 | 0.86% | 692 | 720 | 678 | 705 | 633,100 | ▲ | 0.10% |
| 2024-08-02 | 3793 | ドリコム | 290,900 | 0.99% | 690 | 714 | 670 | 690 | 888,900 | ▲ | 0.13% |
| 2024-08-05 | 3793 | ドリコム | 246,800 | 0.84% | 650 | 693 | 590 | 604 | 1,670,600 | ▼ | -0.15% |
| 2024-08-06 | 3793 | ドリコム | 213,100 | 0.72% | 643 | 690 | 621 | 663 | 1,170,300 | ▼ | -0.12% |
| 2024-08-08 | 3793 | ドリコム | 263,800 | 0.90% | 733 | 761 | 711 | 725 | 798,700 | ▲ | 0.18% |
| 2024-08-09 | 3793 | ドリコム | 258,200 | 0.88% | 711 | 743 | 695 | 743 | 804,700 | ▼ | -0.02% |
| 2024-08-13 | 3793 | ドリコム | 286,900 | 0.98% | 725 | 727 | 703 | 713 | 543,000 | ▲ | 0.09% |
| 2024-08-15 | 3793 | ドリコム | 304,700 | 1.04% | 769 | 792 | 740 | 750 | 1,204,900 | ▲ | 0.06% |
| 2024-08-19 | 3793 | ドリコム | 364,800 | 1.24% | 795 | 814 | 768 | 773 | 1,056,200 | ▲ | 0.19% |
| 2024-08-21 | 3793 | ドリコム | 595,300 | 2.03% | 775 | 858 | 764 | 817 | 3,090,200 | ▲ | 0.78% |
| 2024-08-22 | 3793 | ドリコム | 728,200 | 2.49% | 802 | 817 | 767 | 786 | 1,322,700 | ▲ | 0.46% |
| 2024-08-23 | 3793 | ドリコム | 696,900 | 2.38% | 771 | 802 | 765 | 796 | 683,900 | ▼ | -0.11% |
| 2024-08-29 | 3793 | ドリコム | 830,300 | 2.83% | 1,045 | 1,056 | 878 | 918 | 25,370,200 | ▲ | 0.53% |
| 2024-08-30 | 3793 | ドリコム | 766,100 | 2.61% | 972 | 977 | 895 | 908 | 14,538,600 | ▼ | -0.22% |
| 2024-09-02 | 3793 | ドリコム | 692,500 | 2.36% | 893 | 916 | 840 | 869 | 5,049,300 | ▼ | -0.25% |
| 2024-09-04 | 3793 | ドリコム | 657,900 | 2.24% | 839 | 844 | 794 | 799 | 3,668,700 | ▼ | -0.11% |
| 2024-09-06 | 3793 | ドリコム | 499,900 | 1.70% | 787 | 794 | 710 | 717 | 3,615,100 | ▼ | -0.54% |
| 2024-09-10 | 3793 | ドリコム | 484,300 | 1.65% | 696 | 709 | 662 | 667 | 1,977,900 | ▼ | -0.05% |
| 2024-09-11 | 3793 | ドリコム | 506,600 | 1.72% | 660 | 666 | 612 | 623 | 2,712,200 | ▲ | 0.07% |
| 2024-09-12 | 3793 | ドリコム | 533,300 | 1.81% | 638 | 640 | 619 | 625 | 1,429,300 | ▲ | 0.09% |
| 2024-09-13 | 3793 | ドリコム | 577,200 | 1.96% | 628 | 643 | 611 | 618 | 1,485,800 | ▲ | 0.14% |
| 2024-09-18 | 3793 | ドリコム | 678,800 | 2.31% | 634 | 639 | 596 | 601 | 1,787,300 | ▲ | 0.35% |
| 2024-09-19 | 3793 | ドリコム | 568,700 | 1.94% | 606 | 612 | 600 | 603 | 956,800 | ▼ | -0.37% |
| 2024-09-20 | 3793 | ドリコム | 618,800 | 2.11% | 612 | 643 | 585 | 629 | 3,229,100 | ▲ | 0.16% |
| 2024-09-24 | 3793 | ドリコム | 691,200 | 2.35% | 635 | 636 | 608 | 613 | 1,131,300 | ▲ | 0.24% |
| 2024-09-25 | 3793 | ドリコム | 758,200 | 2.58% | 620 | 636 | 596 | 597 | 1,123,800 | ▲ | 0.23% |
| 2024-09-30 | 3793 | ドリコム | 731,800 | 2.49% | 666 | 686 | 621 | 622 | 3,411,200 | ▼ | -0.08% |
| 2024-10-01 | 3793 | ドリコム | 692,500 | 2.36% | 631 | 679 | 625 | 676 | 2,471,600 | ▼ | -0.13% |
| 2024-10-02 | 3793 | ドリコム | 636,000 | 2.16% | 666 | 699 | 660 | 672 | 2,923,800 | ▼ | -0.19% |
| 2024-10-03 | 3793 | ドリコム | 572,100 | 1.95% | 698 | 719 | 670 | 688 | 2,789,600 | ▼ | -0.21% |
| 2024-10-04 | 3793 | ドリコム | 552,400 | 1.88% | 679 | 731 | 663 | 715 | 2,722,900 | ▼ | -0.07% |
| 2024-10-07 | 3793 | ドリコム | 564,700 | 1.92% | 714 | 715 | 691 | 693 | 1,383,000 | ▲ | 0.04% |
| 2024-10-10 | 3793 | ドリコム | 543,700 | 1.85% | 658 | 662 | 641 | 645 | 816,500 | ▼ | -0.06% |
| 2024-10-15 | 3793 | ドリコム | 560,700 | 1.91% | 646 | 672 | 638 | 648 | 1,577,300 | ▲ | 0.05% |
| 2024-10-16 | 3793 | ドリコム | 623,900 | 2.12% | 648 | 667 | 621 | 650 | 2,400,800 | ▲ | 0.21% |
| 2024-10-17 | 3793 | ドリコム | 699,500 | 2.38% | 711 | 739 | 658 | 664 | 5,282,300 | ▲ | 0.25% |
| 2024-10-18 | 3793 | ドリコム | 818,900 | 2.79% | 688 | 764 | 675 | 737 | 11,756,800 | ▲ | 0.41% |
| 2024-10-22 | 3793 | ドリコム | 752,800 | 2.56% | 768 | 826 | 762 | 814 | 8,727,500 | ▼ | -0.23% |
| 2024-10-23 | 3793 | ドリコム | 845,000 | 2.88% | 819 | 836 | 791 | 810 | 7,652,000 | ▲ | 0.31% |
| 2024-10-25 | 3793 | ドリコム | 791,800 | 2.70% | 741 | 745 | 689 | 705 | 3,961,500 | ▼ | -0.17% |
| 2024-10-28 | 3793 | ドリコム | 786,000 | 2.68% | 711 | 741 | 702 | 737 | 2,342,500 | ▼ | -0.02% |
| 2024-10-30 | 3793 | ドリコム | 540,900 | 1.84% | 810 | 908 | 803 | 886 | 13,648,700 | ▼ | -0.84% |
| 2024-10-31 | 3793 | ドリコム | 494,400 | 1.68% | 891 | 926 | 858 | 881 | 6,641,100 | ▼ | -0.16% |
| 2024-11-05 | 3793 | ドリコム | 540,900 | 1.84% | 772 | 827 | 760 | 807 | 2,234,800 | ▲ | 0.16% |
| 2024-11-06 | 3793 | ドリコム | 519,400 | 1.77% | 793 | 795 | 751 | 761 | 1,646,700 | ▼ | -0.07% |
| 2024-11-07 | 3793 | ドリコム | 492,000 | 1.67% | 762 | 794 | 762 | 782 | 1,543,600 | ▼ | -0.10% |
| 2024-11-08 | 3793 | ドリコム | 516,300 | 1.76% | 779 | 811 | 762 | 794 | 1,354,700 | ▲ | 0.09% |
| 2024-11-11 | 3793 | ドリコム | 528,900 | 1.80% | 800 | 844 | 800 | 828 | 1,220,200 | ▲ | 0.04% |
| 2024-11-12 | 3793 | ドリコム | 526,400 | 1.79% | 814 | 828 | 781 | 798 | 1,019,000 | ▼ | -0.01% |
| 2024-11-14 | 3793 | ドリコム | 558,800 | 1.90% | 766 | 801 | 735 | 741 | 1,740,200 | ▲ | 0.10% |
| 2024-11-15 | 3793 | ドリコム | 549,800 | 1.87% | 739 | 768 | 721 | 759 | 1,222,100 | ▼ | -0.02% |
| 2024-11-20 | 3793 | ドリコム | 567,000 | 1.93% | 730 | 736 | 706 | 709 | 713,600 | ▲ | 0.05% |
| 2024-11-22 | 3793 | ドリコム | 597,000 | 2.03% | 715 | 720 | 701 | 704 | 460,900 | ▲ | 0.09% |
| 2024-11-25 | 3793 | ドリコム | 628,900 | 2.14% | 706 | 719 | 705 | 709 | 370,000 | ▲ | 0.11% |
| 2024-11-26 | 3793 | ドリコム | 681,100 | 2.32% | 712 | 716 | 694 | 710 | 454,200 | ▲ | 0.17% |
| 2024-11-27 | 3793 | ドリコム | 716,000 | 2.44% | 712 | 713 | 691 | 697 | 547,500 | ▲ | 0.12% |
| 2024-11-28 | 3793 | ドリコム | 736,300 | 2.51% | 700 | 718 | 699 | 716 | 372,300 | ▲ | 0.06% |
| 2024-11-29 | 3793 | ドリコム | 789,600 | 2.69% | 712 | 715 | 695 | 699 | 540,000 | ▲ | 0.18% |
| 2024-12-02 | 3793 | ドリコム | 856,300 | 2.92% | 692 | 713 | 680 | 712 | 510,300 | ▲ | 0.23% |
| 2024-12-05 | 3793 | ドリコム | 896,900 | 3.06% | 734 | 740 | 721 | 727 | 601,300 | ▲ | 0.14% |
| 2024-12-06 | 3793 | ドリコム | 873,300 | 2.97% | 722 | 723 | 710 | 719 | 286,800 | ▼ | -0.08% |
| 2024-12-12 | 3793 | ドリコム | 890,800 | 3.03% | 750 | 756 | 736 | 751 | 493,600 | ▲ | 0.05% |
| 2024-12-13 | 3793 | ドリコム | 869,400 | 2.96% | 759 | 770 | 755 | 763 | 426,200 | ▼ | -0.06% |
| 2024-12-20 | 3793 | ドリコム | 887,500 | 3.02% | 764 | 780 | 744 | 753 | 595,300 | ▲ | 0.06% |
| 2024-12-26 | 3793 | ドリコム | 858,900 | 2.93% | 763 | 814 | 763 | 813 | 1,054,700 | ▼ | -0.08% |
| 2024-12-27 | 3793 | ドリコム | 933,800 | 3.18% | 828 | 837 | 802 | 811 | 1,459,300 | ▲ | 0.25% |
| 2025-01-06 | 3793 | ドリコム | 951,000 | 3.24% | 821 | 827 | 808 | 812 | 556,500 | ▲ | 0.06% |
| 2025-01-09 | 3793 | ドリコム | 968,800 | 3.30% | 832 | 870 | 823 | 855 | 945,600 | ▲ | 0.05% |
| 2025-01-14 | 3793 | ドリコム | 1,056,600 | 3.60% | 866 | 884 | 811 | 869 | 2,104,700 | ▲ | 0.30% |
| 2025-01-16 | 3793 | ドリコム | 1,045,600 | 3.56% | 840 | 862 | 824 | 836 | 930,200 | ▼ | -0.04% |
| 2025-01-17 | 3793 | ドリコム | 972,300 | 3.31% | 822 | 832 | 804 | 812 | 713,000 | ▼ | -0.25% |
| 2025-01-20 | 3793 | ドリコム | 963,500 | 3.28% | 819 | 830 | 809 | 822 | 379,300 | ▼ | -0.03% |
| 2025-01-22 | 3793 | ドリコム | 986,400 | 3.36% | 841 | 874 | 841 | 873 | 631,200 | ▲ | 0.08% |
| 2025-01-23 | 3793 | ドリコム | 1,000,400 | 3.41% | 871 | 872 | 857 | 860 | 384,900 | ▲ | 0.05% |
| 2025-01-24 | 3793 | ドリコム | 950,900 | 3.24% | 860 | 895 | 857 | 895 | 581,100 | ▼ | -0.16% |
| 2025-01-27 | 3793 | ドリコム | 910,400 | 3.10% | 890 | 988 | 881 | 935 | 4,462,700 | ▼ | -0.14% |
| 2025-01-28 | 3793 | ドリコム | 766,300 | 2.61% | 920 | 969 | 919 | 958 | 1,636,900 | ▼ | -0.49% |
| 2025-01-29 | 3793 | ドリコム | 760,300 | 2.59% | 958 | 977 | 951 | 955 | 1,093,200 | ▼ | -0.02% |
| 2025-02-03 | 3793 | ドリコム | 726,800 | 2.47% | 867 | 881 | 855 | 865 | 1,608,000 | ▼ | -0.11% |
| 2025-02-03 | 3793 | ドリコム | 726,800 | 2.47% | 867 | 881 | 855 | 865 | 1,608,000 | ▼ | -0.11% |
| 2025-02-04 | 3793 | ドリコム | 753,800 | 2.57% | 872 | 949 | 871 | 935 | 1,861,600 | ▲ | 0.09% |
| 2025-02-04 | 3793 | ドリコム | 753,800 | 2.57% | 872 | 949 | 871 | 935 | 1,861,600 | ▲ | 0.09% |
| 2025-02-05 | 3793 | ドリコム | 766,300 | 2.61% | 937 | 944 | 922 | 935 | 777,000 | ▲ | 0.04% |
| 2025-02-05 | 3793 | ドリコム | 766,300 | 2.61% | 937 | 944 | 922 | 935 | 777,000 | ▲ | 0.04% |
| 2025-02-06 | 3793 | ドリコム | 724,500 | 2.47% | 944 | 992 | 940 | 946 | 1,224,100 | ▼ | -0.13% |
| 2025-02-06 | 3793 | ドリコム | 724,500 | 2.47% | 944 | 992 | 940 | 946 | 1,224,100 | ▼ | -0.13% |
| 2025-02-10 | 3793 | ドリコム | 678,200 | 2.31% | 940 | 968 | 928 | 965 | 684,100 | ▼ | -0.16% |
| 2025-02-10 | 3793 | ドリコム | 678,200 | 2.31% | 940 | 968 | 928 | 965 | 684,100 | ▼ | -0.16% |
| 2025-02-12 | 3793 | ドリコム | 736,300 | 2.51% | 971 | 974 | 942 | 952 | 735,000 | ▲ | 0.19% |
| 2025-02-12 | 3793 | ドリコム | 736,300 | 2.51% | 971 | 974 | 942 | 952 | 735,000 | ▲ | 0.19% |
| 2025-02-13 | 3793 | ドリコム | 683,400 | 2.32% | 950 | 989 | 942 | 988 | 813,300 | ▼ | -0.18% |
| 2025-02-14 | 3793 | ドリコム | 674,000 | 2.29% | 988 | 993 | 964 | 971 | 710,200 | ▼ | -0.02% |
| 2025-02-17 | 3793 | ドリコム | 614,600 | 2.09% | 982 | 1,035 | 982 | 1,032 | 1,203,500 | ▼ | -0.20% |
| 2025-02-18 | 3793 | ドリコム | 638,500 | 2.17% | 1,024 | 1,028 | 1,005 | 1,018 | 736,100 | ▲ | 0.08% |
| 2025-02-20 | 3793 | ドリコム | 589,700 | 2.00% | 1,008 | 1,017 | 976 | 986 | 613,800 | ▼ | -0.16% |
| 2025-02-21 | 3793 | ドリコム | 507,800 | 1.73% | 985 | 1,064 | 982 | 1,036 | 2,440,600 | ▼ | -0.27% |
| 2025-02-25 | 3793 | ドリコム | 548,900 | 1.87% | 1,015 | 1,022 | 990 | 999 | 1,035,500 | ▲ | 0.14% |
| 2025-02-27 | 3793 | ドリコム | 453,100 | 1.54% | 960 | 977 | 943 | 948 | 962,200 | ▼ | -0.33% |
| 2025-02-28 | 3793 | ドリコム | 399,000 | 1.35% | 921 | 934 | 878 | 878 | 1,656,500 | ▼ | -0.18% |
| 2025-03-03 | 3793 | ドリコム | 325,200 | 1.10% | 898 | 914 | 765 | 784 | 6,875,200 | ▼ | -0.25% |
| 2025-03-04 | 3793 | ドリコム | 291,600 | 0.99% | 700 | 736 | 643 | 719 | 8,315,100 | ▼ | -0.11% |
| 2025-03-11 | 3793 | ドリコム | 236,600 | 0.80% | 586 | 589 | 556 | 580 | 2,235,100 | ▼ | -0.18% |
| 2025-03-13 | 3793 | ドリコム | 266,000 | 0.90% | 568 | 575 | 554 | 555 | 1,230,500 | ▲ | 0.09% |
| 2025-03-14 | 3793 | ドリコム | 318,700 | 1.08% | 580 | 603 | 567 | 579 | 2,616,400 | ▲ | 0.18% |
| 2025-03-19 | 3793 | ドリコム | 391,500 | 1.33% | 631 | 639 | 600 | 612 | 2,066,200 | ▲ | 0.06% |
| 2025-03-21 | 3793 | ドリコム | 417,200 | 1.42% | 613 | 624 | 606 | 614 | 920,500 | ▲ | 0.08% |
| 2025-03-28 | 3793 | ドリコム | 445,400 | 1.51% | 603 | 610 | 585 | 586 | 395,400 | ▲ | 0.09% |
| 2025-04-01 | 3793 | ドリコム | 430,000 | 1.46% | 573 | 577 | 541 | 543 | 890,400 | ▼ | -0.05% |
| 2025-04-03 | 3793 | ドリコム | 403,800 | 1.37% | 519 | 542 | 514 | 532 | 677,500 | ▼ | -0.08% |
| 2025-04-04 | 3793 | ドリコム | 373,300 | 1.27% | 520 | 522 | 475 | 497 | 1,170,800 | ▼ | -0.10% |
| 2025-04-07 | 3793 | ドリコム | 258,700 | 0.88% | 418 | 450 | 418 | 422 | 1,273,900 | ▼ | -0.39% |
| 2024-03-01 | 3807 | フィスコ | 233,900 | 0.50% | 117 | 118 | 105 | 109 | 3,829,400 | ▲ | 0.14% |
| 2024-03-04 | 3807 | フィスコ | 208,800 | 0.45% | 111 | 113 | 105 | 108 | 1,011,500 | ▼ | -0.04% |
| 2025-01-20 | 3807 | フィスコ | 348,500 | 0.75% | 170 | 191 | 166 | 191 | 16,659,400 | ▲ | 0.32% |
| 2025-01-21 | 3807 | フィスコ | 216,400 | 0.47% | 180 | 235 | 168 | 205 | 48,744,900 | ▼ | -0.28% |
| 2025-02-20 | 3807 | フィスコ | 365,300 | 0.79% | 206 | 209 | 189 | 189 | 4,000,800 | ▲ | 0.37% |
| 2025-02-21 | 3807 | フィスコ | 404,800 | 0.88% | 189 | 189 | 173 | 173 | 1,868,700 | ▲ | 0.08% |
| 2025-02-26 | 3807 | フィスコ | 348,400 | 0.75% | 162 | 166 | 150 | 153 | 1,960,100 | ▼ | -0.13% |
| 2025-03-10 | 3807 | フィスコ | 315,000 | 0.68% | 152 | 154 | 148 | 149 | 867,200 | ▼ | -0.06% |
| 2025-04-03 | 3807 | フィスコ | 266,000 | 0.57% | 135 | 140 | 131 | 136 | 418,400 | ▼ | -0.11% |
| 2025-04-04 | 3807 | フィスコ | 182,700 | 0.39% | 132 | 135 | 124 | 130 | 865,000 | ▼ | -0.17% |
| 2024-03-01 | 3810 | サイステップ | 266,200 | 2.14% | 314 | 316 | 308 | 309 | 189,300 | ▲ | 0.06% |
| 2024-03-04 | 3810 | サイステップ | 252,600 | 2.04% | 308 | 316 | 303 | 309 | 263,300 | ▼ | -0.10% |
| 2024-03-05 | 3810 | サイステップ | 236,500 | 1.91% | 305 | 309 | 289 | 303 | 550,800 | ▼ | -0.13% |
| 2024-03-06 | 3810 | サイステップ | 232,100 | 1.87% | 299 | 305 | 290 | 292 | 298,800 | ▼ | -0.03% |
| 2024-03-07 | 3810 | サイステップ | 214,400 | 1.73% | 292 | 302 | 288 | 300 | 233,000 | ▼ | -0.14% |
| 2024-03-08 | 3810 | サイステップ | 203,500 | 1.64% | 295 | 302 | 290 | 290 | 161,100 | ▼ | -0.09% |
| 2024-03-11 | 3810 | サイステップ | 197,100 | 1.59% | 287 | 293 | 279 | 282 | 201,700 | ▼ | -0.04% |
| 2024-03-21 | 3810 | サイステップ | 244,500 | 1.97% | 282 | 325 | 282 | 310 | 871,800 | ▲ | 0.37% |
| 2024-03-22 | 3810 | サイステップ | 225,200 | 1.81% | 308 | 314 | 300 | 311 | 322,300 | ▼ | -0.15% |
| 2024-03-26 | 3810 | サイステップ | 218,100 | 1.76% | 302 | 310 | 296 | 303 | 112,300 | ▼ | -0.05% |
| 2024-04-02 | 3810 | サイステップ | 207,400 | 1.67% | 291 | 292 | 279 | 283 | 205,500 | ▼ | -0.09% |
| 2024-04-08 | 3810 | サイステップ | 198,100 | 1.59% | 271 | 272 | 267 | 270 | 53,700 | ▼ | -0.07% |
| 2024-04-09 | 3810 | サイステップ | 201,300 | 1.62% | 270 | 272 | 267 | 267 | 38,000 | ▲ | 0.03% |
| 2024-04-10 | 3810 | サイステップ | 226,300 | 1.82% | 287 | 320 | 267 | 269 | 1,438,400 | ▲ | 0.19% |
| 2024-04-11 | 3810 | サイステップ | 245,100 | 1.94% | 258 | 264 | 252 | 253 | 443,200 | ▲ | 0.11% |
| 2024-04-15 | 3810 | サイステップ | 252,100 | 2.00% | 252 | 259 | 251 | 255 | 164,700 | ▲ | 0.06% |
| 2024-04-16 | 3810 | サイステップ | 211,500 | 1.68% | 250 | 259 | 246 | 252 | 176,000 | ▼ | -0.32% |
| 2024-04-17 | 3810 | サイステップ | 199,200 | 1.58% | 252 | 261 | 244 | 253 | 302,200 | ▼ | -0.09% |
| 2024-04-22 | 3810 | サイステップ | 185,600 | 1.47% | 245 | 250 | 240 | 243 | 175,200 | ▼ | -0.11% |
| 2024-04-25 | 3810 | サイステップ | 188,900 | 1.50% | 266 | 266 | 261 | 265 | 107,600 | ▲ | 0.03% |
| 2024-05-02 | 3810 | サイステップ | 205,700 | 1.61% | 287 | 292 | 277 | 282 | 387,400 | ▲ | 0.11% |
| 2024-05-08 | 3810 | サイステップ | 201,800 | 1.58% | 266 | 278 | 265 | 275 | 105,400 | ▼ | -0.03% |
| 2024-05-13 | 3810 | サイステップ | 186,500 | 1.46% | 266 | 271 | 264 | 270 | 58,300 | ▼ | -0.12% |
| 2024-05-27 | 3810 | サイステップ | 177,100 | 1.36% | 270 | 271 | 266 | 269 | 65,500 | ▼ | -0.09% |
| 2024-05-31 | 3810 | サイステップ | 167,400 | 1.29% | 255 | 265 | 255 | 264 | 43,100 | ▼ | -0.07% |
| 2024-06-03 | 3810 | サイステップ | 177,600 | 1.37% | 263 | 271 | 251 | 253 | 279,200 | ▲ | 0.08% |
| 2024-06-05 | 3810 | サイステップ | 167,100 | 1.29% | 251 | 263 | 247 | 247 | 194,400 | ▼ | -0.08% |
| 2024-06-06 | 3810 | サイステップ | 168,900 | 1.30% | 248 | 249 | 244 | 245 | 49,200 | ▲ | 0.01% |
| 2024-06-10 | 3810 | サイステップ | 159,500 | 1.23% | 248 | 256 | 246 | 253 | 111,500 | ▼ | -0.07% |
| 2024-06-11 | 3810 | サイステップ | 146,100 | 1.12% | 254 | 261 | 254 | 259 | 79,700 | ▼ | -0.10% |
| 2024-06-13 | 3810 | サイステップ | 141,800 | 1.09% | 252 | 256 | 248 | 248 | 57,500 | ▼ | -0.03% |
| 2024-06-21 | 3810 | サイステップ | 128,400 | 0.97% | 238 | 246 | 238 | 242 | 105,200 | ▼ | -0.12% |
| 2024-06-27 | 3810 | サイステップ | 113,700 | 0.86% | 241 | 245 | 239 | 245 | 84,100 | ▼ | -0.10% |
| 2024-07-04 | 3810 | サイステップ | 93,300 | 0.70% | 244 | 252 | 242 | 243 | 213,000 | ▼ | -0.16% |
| 2024-07-04 | 3810 | サイステップ | 93,300 | 0.70% | 244 | 252 | 242 | 243 | 213,000 | ▼ | -0.16% |
| 2024-07-11 | 3810 | サイステップ | 107,900 | 0.80% | 238 | 239 | 236 | 238 | 56,500 | ▲ | 0.10% |
| 2024-07-12 | 3810 | サイステップ | 91,700 | 0.68% | 237 | 244 | 237 | 243 | 123,400 | ▼ | -0.12% |
| 2024-07-16 | 3810 | サイステップ | 97,100 | 0.72% | 240 | 242 | 231 | 232 | 434,100 | ▲ | 0.03% |
| 2024-07-22 | 3810 | サイステップ | 117,700 | 0.87% | 225 | 225 | 216 | 217 | 192,100 | ▲ | 0.15% |
| 2024-07-24 | 3810 | サイステップ | 125,600 | 0.93% | 232 | 241 | 213 | 216 | 620,700 | ▲ | 0.06% |
| 2024-07-25 | 3810 | サイステップ | 112,800 | 0.84% | 205 | 212 | 204 | 204 | 315,900 | ▼ | -0.09% |
| 2024-07-26 | 3810 | サイステップ | 90,400 | 0.67% | 204 | 213 | 204 | 207 | 180,700 | ▼ | -0.16% |
| 2024-07-29 | 3810 | サイステップ | 78,700 | 0.58% | 209 | 215 | 209 | 213 | 92,700 | ▼ | -0.09% |
| 2024-07-31 | 3810 | サイステップ | 85,700 | 0.64% | 206 | 208 | 203 | 208 | 141,000 | ▲ | 0.06% |
| 2024-08-05 | 3810 | サイステップ | 41,200 | 0.30% | 170 | 175 | 135 | 135 | 932,800 | ▼ | -0.34% |
| 2024-10-30 | 3810 | サイステップ | 73,000 | 0.53% | 188 | 195 | 175 | 183 | 398,000 | ▲ | 0.15% |
| 2024-11-01 | 3810 | サイステップ | 62,100 | 0.45% | 190 | 206 | 190 | 194 | 306,800 | ▼ | -0.08% |
| 2024-11-06 | 3810 | サイステップ | 70,900 | 0.52% | 197 | 202 | 191 | 197 | 143,600 | ▲ | 0.07% |
| 2024-11-07 | 3810 | サイステップ | 64,900 | 0.47% | 199 | 204 | 197 | 202 | 108,800 | ▼ | -0.05% |
| 2024-12-06 | 3810 | サイステップ | 79,400 | 0.50% | 243 | 245 | 234 | 244 | 229,700 | ▲ | 0.09% |
| 2024-12-16 | 3810 | サイステップ | 75,700 | 0.48% | 231 | 232 | 227 | 229 | 72,100 | ▼ | -0.02% |
| 2024-12-25 | 3810 | サイステップ | 112,800 | 0.71% | 229 | 309 | 229 | 283 | 4,960,100 | ▲ | 0.23% |
| 2024-12-26 | 3810 | サイステップ | 155,700 | 0.99% | 313 | 358 | 306 | 334 | 8,302,000 | ▲ | 0.28% |
| 2024-12-27 | 3810 | サイステップ | 134,600 | 0.85% | 318 | 345 | 294 | 336 | 3,896,400 | ▼ | -0.14% |
| 2024-12-30 | 3810 | サイステップ | 147,700 | 0.94% | 320 | 325 | 294 | 294 | 1,299,600 | ▲ | 0.08% |
| 2025-01-07 | 3810 | サイステップ | 161,800 | 1.03% | 280 | 322 | 279 | 301 | 1,863,800 | ▲ | 0.09% |
| 2025-01-08 | 3810 | サイステップ | 149,000 | 0.94% | 297 | 302 | 287 | 297 | 588,500 | ▼ | -0.09% |
| 2025-01-10 | 3810 | サイステップ | 162,300 | 1.03% | 281 | 298 | 275 | 290 | 403,300 | ▲ | 0.09% |
| 2025-01-14 | 3810 | サイステップ | 155,700 | 0.99% | 290 | 303 | 290 | 300 | 473,400 | ▼ | -0.04% |
| 2025-01-15 | 3810 | サイステップ | 161,700 | 1.03% | 307 | 319 | 294 | 304 | 692,900 | ▲ | 0.04% |
| 2025-01-17 | 3810 | サイステップ | 175,400 | 1.11% | 300 | 311 | 294 | 304 | 353,800 | ▲ | 0.08% |
| 2025-01-20 | 3810 | サイステップ | 160,000 | 0.98% | 318 | 330 | 301 | 313 | 835,800 | ▼ | -0.13% |
| 2025-01-21 | 3810 | サイステップ | 179,800 | 1.11% | 311 | 322 | 300 | 308 | 456,400 | ▲ | 0.13% |
| 2025-01-22 | 3810 | サイステップ | 197,800 | 1.22% | 314 | 314 | 299 | 300 | 350,200 | ▲ | 0.10% |
| 2025-01-23 | 3810 | サイステップ | 174,900 | 1.07% | 308 | 327 | 305 | 314 | 536,300 | ▼ | -0.14% |
| 2025-01-28 | 3810 | サイステップ | 203,500 | 1.25% | 317 | 320 | 307 | 309 | 257,100 | ▲ | 0.17% |
| 2025-01-29 | 3810 | サイステップ | 189,700 | 1.17% | 307 | 312 | 304 | 305 | 174,900 | ▼ | -0.08% |
| 2025-01-30 | 3810 | サイステップ | 158,300 | 0.97% | 308 | 312 | 297 | 302 | 297,700 | ▼ | -0.19% |
| 2025-01-30 | 3810 | サイステップ | 158,300 | 0.97% | 308 | 312 | 297 | 302 | 297,700 | ▼ | -0.19% |
| 2025-01-31 | 3810 | サイステップ | 136,200 | 0.84% | 304 | 309 | 296 | 307 | 280,100 | ▼ | -0.13% |
| 2025-01-31 | 3810 | サイステップ | 136,200 | 0.84% | 304 | 309 | 296 | 307 | 280,100 | ▼ | -0.13% |
| 2025-02-03 | 3810 | サイステップ | 119,000 | 0.73% | 305 | 321 | 300 | 308 | 322,400 | ▼ | -0.10% |
| 2025-02-03 | 3810 | サイステップ | 119,000 | 0.73% | 305 | 321 | 300 | 308 | 322,400 | ▼ | -0.10% |
| 2025-02-05 | 3810 | サイステップ | 74,200 | 0.45% | 317 | 335 | 303 | 334 | 854,500 | ▼ | -0.27% |
| 2025-02-05 | 3810 | サイステップ | 74,200 | 0.45% | 317 | 335 | 303 | 334 | 854,500 | ▼ | -0.27% |
| 2025-02-10 | 3810 | サイステップ | 88,700 | 0.54% | 418 | 425 | 395 | 398 | 1,513,700 | ▲ | 0.41% |
| 2025-02-10 | 3810 | サイステップ | 88,700 | 0.54% | 418 | 425 | 395 | 398 | 1,513,700 | ▲ | 0.41% |
| 2025-02-12 | 3810 | サイステップ | 153,100 | 0.94% | 398 | 435 | 394 | 413 | 1,855,600 | ▲ | 0.39% |
| 2025-02-12 | 3810 | サイステップ | 153,100 | 0.94% | 398 | 435 | 394 | 413 | 1,855,600 | ▲ | 0.39% |
| 2025-02-13 | 3810 | サイステップ | 194,300 | 1.15% | 413 | 425 | 404 | 411 | 887,000 | ▲ | 0.20% |
| 2025-02-17 | 3810 | サイステップ | 155,800 | 0.92% | 376 | 421 | 367 | 397 | 922,600 | ▼ | -0.22% |
| 2025-02-18 | 3810 | サイステップ | 126,100 | 0.75% | 398 | 418 | 397 | 411 | 379,500 | ▼ | -0.17% |
| 2025-02-20 | 3810 | サイステップ | 136,000 | 0.80% | 404 | 404 | 390 | 391 | 337,200 | ▲ | 0.05% |
| 2025-02-25 | 3810 | サイステップ | 121,900 | 0.72% | 334 | 345 | 319 | 320 | 599,300 | ▼ | -0.08% |
| 2025-02-26 | 3810 | サイステップ | 112,600 | 0.67% | 313 | 321 | 303 | 307 | 494,200 | ▼ | -0.04% |
| 2025-02-27 | 3810 | サイステップ | 125,400 | 0.74% | 306 | 316 | 301 | 312 | 194,500 | ▲ | 0.06% |
| 2025-02-28 | 3810 | サイステップ | 98,700 | 0.58% | 305 | 313 | 288 | 293 | 513,000 | ▼ | -0.16% |
| 2025-03-03 | 3810 | サイステップ | 107,300 | 0.63% | 309 | 311 | 300 | 302 | 336,000 | ▲ | 0.05% |
| 2025-03-04 | 3810 | サイステップ | 118,200 | 0.70% | 299 | 307 | 294 | 301 | 226,500 | ▲ | 0.06% |
| 2025-03-17 | 3810 | サイステップ | 140,000 | 0.83% | 301 | 301 | 285 | 285 | 347,600 | ▲ | 0.13% |
| 2025-03-17 | 3810 | サイステップ | 140,000 | 0.83% | 301 | 301 | 285 | 285 | 347,600 | ▲ | 0.13% |
| 2025-03-21 | 3810 | サイステップ | 157,300 | 0.90% | 299 | 305 | 298 | 300 | 196,100 | ▲ | 0.07% |
| 2025-03-25 | 3810 | サイステップ | 210,900 | 1.20% | 310 | 317 | 302 | 313 | 275,400 | ▲ | 0.29% |
| 2025-03-27 | 3810 | サイステップ | 266,800 | 1.52% | 320 | 321 | 305 | 307 | 437,500 | ▲ | 0.32% |
| 2025-03-28 | 3810 | サイステップ | 335,900 | 1.92% | 306 | 337 | 301 | 309 | 1,555,300 | ▲ | 0.39% |
| 2025-04-02 | 3810 | サイステップ | 331,200 | 1.89% | 298 | 299 | 289 | 293 | 202,300 | ▼ | -0.03% |
| 2025-04-04 | 3810 | サイステップ | 262,500 | 1.50% | 271 | 276 | 253 | 262 | 580,200 | ▼ | -0.38% |
| 2025-04-07 | 3810 | サイステップ | 196,600 | 1.12% | 222 | 236 | 215 | 220 | 691,000 | ▼ | -0.37% |
| 2025-04-08 | 3810 | サイステップ | 181,900 | 1.04% | 245 | 262 | 243 | 258 | 356,000 | ▼ | -0.08% |
| 2025-04-11 | 3810 | サイステップ | 244,000 | 1.39% | 251 | 307 | 249 | 290 | 663,400 | ▲ | 0.34% |
| 2025-04-14 | 3810 | サイステップ | 273,400 | 1.56% | 282 | 288 | 277 | 285 | 344,000 | ▲ | 0.17% |
| 2025-04-15 | 3810 | サイステップ | 284,200 | 1.62% | 292 | 304 | 284 | 297 | 273,400 | ▲ | 0.06% |
| 2025-04-16 | 3810 | サイステップ | 299,200 | 1.71% | 296 | 303 | 271 | 279 | 451,100 | ▲ | 0.08% |
| 2024-03-01 | 3823 | ＷＨＤＣ | 439,700 | 0.88% | 41 | 41 | 39 | 40 | 1,243,600 | ▼ | -0.19% |
| 2024-03-04 | 3823 | ＷＨＤＣ | 521,200 | 1.05% | 54 | 54 | 44 | 48 | 12,730,500 | ▲ | 0.17% |
| 2024-03-05 | 3823 | ＷＨＤＣ | 219,100 | 0.44% | 50 | 50 | 45 | 48 | 5,210,500 | ▼ | -0.61% |
| 2024-04-09 | 3823 | ＷＨＤＣ | 1,210,500 | 2.36% | 48 | 52 | 42 | 47 | 26,213,800 | ▲ | 2.31% |
| 2024-04-10 | 3823 | ＷＨＤＣ | 1,546,400 | 3.02% | 51 | 62 | 46 | 46 | 29,666,100 | ▲ | 0.66% |
| 2024-04-11 | 3823 | ＷＨＤＣ | 1,418,600 | 2.77% | 47 | 49 | 45 | 47 | 3,746,000 | ▼ | -0.25% |
| 2024-04-16 | 3823 | ＷＨＤＣ | 1,056,700 | 2.06% | 44 | 44 | 41 | 42 | 2,834,900 | ▼ | -0.71% |
| 2024-04-17 | 3823 | ＷＨＤＣ | 1,181,200 | 2.31% | 42 | 42 | 40 | 41 | 2,015,200 | ▲ | 0.25% |
| 2024-04-18 | 3823 | ＷＨＤＣ | 819,900 | 1.60% | 40 | 41 | 39 | 39 | 2,612,400 | ▼ | -0.71% |
| 2024-04-19 | 3823 | ＷＨＤＣ | 896,900 | 1.48% | 40 | 41 | 39 | 40 | 2,088,500 | ▼ | -0.12% |
| 2024-04-22 | 3823 | ＷＨＤＣ | 718,700 | 1.19% | 41 | 43 | 39 | 42 | 2,519,900 | ▼ | -0.29% |
| 2024-04-23 | 3823 | ＷＨＤＣ | 609,200 | 1.01% | 42 | 44 | 42 | 44 | 1,937,200 | ▼ | -0.17% |
| 2024-04-24 | 3823 | ＷＨＤＣ | 600,800 | 0.99% | 44 | 45 | 43 | 45 | 1,607,400 | ▼ | -0.02% |
| 2024-04-25 | 3823 | ＷＨＤＣ | 719,300 | 1.19% | 44 | 44 | 42 | 42 | 744,700 | ▲ | 0.19% |
| 2024-04-26 | 3823 | ＷＨＤＣ | 620,000 | 1.02% | 41 | 43 | 41 | 43 | 2,010,700 | ▼ | -0.16% |
| 2024-04-30 | 3823 | ＷＨＤＣ | 598,100 | 0.99% | 42 | 43 | 40 | 40 | 2,231,500 | ▼ | -0.03% |
| 2024-05-02 | 3823 | ＷＨＤＣ | 653,600 | 1.08% | 40 | 41 | 39 | 39 | 888,100 | ▲ | 0.09% |
| 2024-05-14 | 3823 | ＷＨＤＣ | 587,600 | 0.97% | 40 | 42 | 39 | 41 | 994,900 | ▼ | -0.11% |
| 2024-05-16 | 3823 | ＷＨＤＣ | 813,700 | 1.34% | 39 | 39 | 37 | 38 | 2,963,700 | ▲ | 0.37% |
| 2024-05-21 | 3823 | ＷＨＤＣ | 837,300 | 1.16% | 39 | 40 | 38 | 39 | 1,205,700 | ▼ | -0.18% |
| 2024-05-23 | 3823 | ＷＨＤＣ | 957,500 | 1.33% | 38 | 39 | 37 | 37 | 1,805,600 | ▲ | 0.17% |
| 2024-05-24 | 3823 | ＷＨＤＣ | 1,251,800 | 1.74% | 38 | 46 | 38 | 41 | 8,635,800 | ▲ | 0.40% |
| 2024-05-27 | 3823 | ＷＨＤＣ | 897,500 | 1.25% | 40 | 48 | 39 | 45 | 7,527,300 | ▼ | -0.49% |
| 2024-05-28 | 3823 | ＷＨＤＣ | 829,400 | 1.15% | 44 | 46 | 41 | 41 | 4,974,200 | ▼ | -0.10% |
| 2024-05-29 | 3823 | ＷＨＤＣ | 904,600 | 1.26% | 41 | 45 | 41 | 43 | 2,800,400 | ▲ | 0.11% |
| 2024-05-30 | 3823 | ＷＨＤＣ | 955,600 | 1.33% | 42 | 43 | 39 | 39 | 4,733,800 | ▲ | 0.07% |
| 2024-06-04 | 3823 | ＷＨＤＣ | 692,900 | 0.96% | 41 | 42 | 40 | 40 | 1,589,900 | ▼ | -0.37% |
| 2024-06-06 | 3823 | ＷＨＤＣ | 727,000 | 1.01% | 40 | 42 | 39 | 40 | 1,685,100 | ▲ | 0.05% |
| 2024-06-11 | 3823 | ＷＨＤＣ | 812,900 | 1.13% | 40 | 40 | 39 | 39 | 1,138,100 | ▲ | 0.11% |
| 2024-06-13 | 3823 | ＷＨＤＣ | 899,700 | 1.25% | 44 | 55 | 42 | 49 | 16,924,200 | ▲ | 0.12% |
| 2024-06-14 | 3823 | ＷＨＤＣ | 841,600 | 1.17% | 50 | 57 | 48 | 56 | 9,058,000 | ▼ | -0.08% |
| 2024-06-17 | 3823 | ＷＨＤＣ | 1,069,300 | 1.49% | 36 | 38 | 34 | 36 | 25,338,900 | ▲ | 0.32% |
| 2024-06-19 | 3823 | ＷＨＤＣ | 1,419,200 | 1.97% | 34 | 34 | 30 | 31 | 7,473,800 | ▲ | 0.48% |
| 2024-06-20 | 3823 | ＷＨＤＣ | 1,513,800 | 2.11% | 32 | 34 | 32 | 34 | 2,741,700 | ▲ | 0.13% |
| 2024-06-21 | 3823 | ＷＨＤＣ | 1,630,400 | 2.20% | 34 | 35 | 33 | 33 | 1,422,800 | ▲ | 0.09% |
| 2024-06-24 | 3823 | ＷＨＤＣ | 1,526,900 | 2.06% | 34 | 34 | 32 | 33 | 1,336,800 | ▼ | -0.14% |
| 2024-06-25 | 3823 | ＷＨＤＣ | 1,560,700 | 2.10% | 33 | 33 | 31 | 31 | 2,313,600 | ▲ | 0.04% |
| 2024-06-26 | 3823 | ＷＨＤＣ | 1,527,800 | 2.06% | 32 | 33 | 31 | 31 | 2,016,300 | ▼ | -0.04% |
| 2024-06-27 | 3823 | ＷＨＤＣ | 1,235,600 | 1.66% | 32 | 34 | 32 | 33 | 2,320,300 | ▼ | -0.40% |
| 2024-06-28 | 3823 | ＷＨＤＣ | 977,600 | 1.31% | 34 | 34 | 32 | 33 | 2,583,900 | ▼ | -0.34% |
| 2024-07-03 | 3823 | ＷＨＤＣ | 1,297,600 | 1.75% | 34 | 37 | 32 | 34 | 7,584,400 | ▲ | 0.43% |
| 2024-07-11 | 3823 | ＷＨＤＣ | 1,373,900 | 1.85% | 33 | 33 | 31 | 32 | 1,869,100 | ▲ | 0.10% |
| 2024-07-12 | 3823 | ＷＨＤＣ | 1,330,400 | 1.79% | 32 | 33 | 31 | 32 | 694,600 | ▼ | -0.06% |
| 2024-07-18 | 3823 | ＷＨＤＣ | 1,337,400 | 1.80% | 32 | 33 | 32 | 32 | 304,800 | ▲ | 0.01% |
| 2024-07-23 | 3823 | ＷＨＤＣ | 1,532,700 | 2.04% | 31 | 32 | 30 | 31 | 1,585,800 | ▲ | 0.24% |
| 2024-07-26 | 3823 | ＷＨＤＣ | 1,434,500 | 1.91% | 30 | 32 | 30 | 32 | 1,418,800 | ▼ | -0.13% |
| 2024-07-29 | 3823 | ＷＨＤＣ | 1,323,600 | 1.76% | 31 | 33 | 31 | 31 | 1,678,200 | ▼ | -0.14% |
| 2024-07-31 | 3823 | ＷＨＤＣ | 1,209,900 | 1.61% | 32 | 33 | 31 | 33 | 1,777,400 | ▼ | -0.14% |
| 2024-08-01 | 3823 | ＷＨＤＣ | 986,300 | 1.31% | 32 | 35 | 31 | 35 | 3,713,800 | ▼ | -0.30% |
| 2024-08-05 | 3823 | ＷＨＤＣ | 963,700 | 1.28% | 30 | 30 | 20 | 23 | 6,422,800 | ▼ | -0.03% |
| 2024-08-06 | 3823 | ＷＨＤＣ | 985,600 | 1.31% | 25 | 28 | 25 | 26 | 2,698,600 | ▲ | 0.03% |
| 2024-08-07 | 3823 | ＷＨＤＣ | 964,500 | 1.28% | 25 | 29 | 25 | 27 | 1,958,000 | ▼ | -0.03% |
| 2024-08-20 | 3823 | ＷＨＤＣ | 866,300 | 1.15% | 31 | 33 | 31 | 31 | 804,000 | ▼ | -0.13% |
| 2024-09-06 | 3823 | ＷＨＤＣ | 987,300 | 1.31% | 31 | 31 | 29 | 29 | 690,500 | ▲ | 0.46% |
| 2024-09-11 | 3823 | ＷＨＤＣ | 1,114,600 | 1.48% | 30 | 30 | 28 | 29 | 690,600 | ▲ | 0.16% |
| 2024-09-13 | 3823 | ＷＨＤＣ | 1,150,500 | 1.53% | 29 | 30 | 28 | 30 | 491,000 | ▲ | 0.05% |
| 2024-09-19 | 3823 | ＷＨＤＣ | 1,063,900 | 1.42% | 28 | 30 | 28 | 30 | 1,010,900 | ▼ | -0.11% |
| 2024-09-25 | 3823 | ＷＨＤＣ | 977,100 | 1.30% | 30 | 31 | 29 | 30 | 1,759,700 | ▼ | -0.11% |
| 2024-09-30 | 3823 | ＷＨＤＣ | 815,500 | 1.08% | 29 | 30 | 28 | 30 | 321,600 | ▼ | -0.21% |
| 2024-10-01 | 3823 | ＷＨＤＣ | 832,600 | 1.11% | 29 | 32 | 29 | 31 | 1,332,600 | ▲ | 0.03% |
| 2024-10-02 | 3823 | ＷＨＤＣ | 787,800 | 1.05% | 31 | 31 | 29 | 29 | 288,600 | ▼ | -0.06% |
| 2024-10-03 | 3823 | ＷＨＤＣ | 730,000 | 0.97% | 31 | 32 | 30 | 30 | 1,170,400 | ▼ | -0.08% |
| 2024-10-08 | 3823 | ＷＨＤＣ | 764,500 | 1.02% | 29 | 30 | 29 | 29 | 110,800 | ▲ | 0.05% |
| 2024-10-11 | 3823 | ＷＨＤＣ | 832,300 | 1.11% | 29 | 30 | 29 | 29 | 168,400 | ▲ | 0.09% |
| 2024-10-16 | 3823 | ＷＨＤＣ | 704,700 | 0.94% | 29 | 31 | 29 | 31 | 596,700 | ▼ | -0.17% |
| 2024-10-25 | 3823 | ＷＨＤＣ | 701,300 | 0.89% | 29 | 29 | 28 | 28 | 155,700 | ▼ | -0.04% |
| 2024-10-28 | 3823 | ＷＨＤＣ | 740,900 | 0.94% | 28 | 29 | 27 | 28 | 706,600 | ▲ | 0.04% |
| 2024-11-01 | 3823 | ＷＨＤＣ | 730,900 | 0.89% | 29 | 30 | 29 | 30 | 780,300 | ▼ | -0.04% |
| 2024-11-25 | 3823 | ＷＨＤＣ | 613,700 | 0.75% | 30 | 31 | 29 | 30 | 871,600 | ▼ | -0.14% |
| 2024-11-28 | 3823 | ＷＨＤＣ | 416,100 | 0.51% | 31 | 35 | 30 | 33 | 4,868,800 | ▼ | -0.24% |
| 2024-12-03 | 3823 | ＷＨＤＣ | 226,000 | 0.27% | 33 | 35 | 32 | 32 | 3,171,300 | ▼ | -0.24% |
| 2025-02-18 | 3823 | ＷＨＤＣ | 1,412,600 | 1.35% | 74 | 81 | 69 | 75 | 42,465,800 | ▲ | 0.94% |
| 2025-02-19 | 3823 | ＷＨＤＣ | 152,600 | 0.14% | 71 | 92 | 70 | 82 | 69,026,600 | ▼ | -1.21% |
| 2025-02-20 | 3823 | ＷＨＤＣ | 1,363,000 | 1.31% | 82 | 85 | 76 | 77 | 29,855,900 | ▲ | 1.17% |
| 2025-02-21 | 3823 | ＷＨＤＣ | 1,707,100 | 1.64% | 77 | 83 | 67 | 68 | 31,183,700 | ▲ | 0.32% |
| 2025-02-25 | 3823 | ＷＨＤＣ | 0 | 0.00% | 66 | 87 | 66 | 82 | 29,537,500 | ▼ | -1.64% |
| 2025-02-27 | 3823 | ＷＨＤＣ | 555,800 | 0.53% | 82 | 85 | 76 | 82 | 20,797,300 | ▲ | 0.07% |
| 2025-02-28 | 3823 | ＷＨＤＣ | 2,463,900 | 2.36% | 85 | 95 | 78 | 82 | 46,792,400 | ▲ | 1.82% |
| 2025-03-03 | 3823 | ＷＨＤＣ | 1,593,600 | 1.53% | 84 | 92 | 80 | 91 | 35,208,900 | ▼ | -0.82% |
| 2025-03-05 | 3823 | ＷＨＤＣ | 2,003,700 | 1.92% | 114 | 143 | 112 | 133 | 86,280,800 | ▲ | 0.38% |
| 2025-03-06 | 3823 | ＷＨＤＣ | 1,941,100 | 1.86% | 126 | 139 | 121 | 131 | 45,796,500 | ▼ | -0.05% |
| 2025-03-07 | 3823 | ＷＨＤＣ | 1,451,800 | 1.39% | 148 | 169 | 137 | 143 | 78,841,900 | ▼ | -0.47% |
| 2025-03-10 | 3823 | ＷＨＤＣ | 1,742,400 | 1.67% | 143 | 151 | 134 | 135 | 39,192,100 | ▲ | 0.28% |
| 2025-03-11 | 3823 | ＷＨＤＣ | 1,489,600 | 1.43% | 131 | 144 | 126 | 140 | 40,024,400 | ▼ | -0.24% |
| 2025-03-13 | 3823 | ＷＨＤＣ | 1,389,500 | 1.33% | 162 | 188 | 161 | 181 | 72,943,900 | ▼ | -0.09% |
| 2025-03-14 | 3823 | ＷＨＤＣ | 1,838,400 | 1.76% | 178 | 189 | 166 | 173 | 35,493,000 | ▲ | 0.42% |
| 2025-03-21 | 3823 | ＷＨＤＣ | 1,495,300 | 1.43% | 142 | 156 | 136 | 149 | 21,615,800 | ▼ | -0.33% |
| 2025-03-25 | 3823 | ＷＨＤＣ | 1,737,800 | 1.67% | 148 | 156 | 130 | 130 | 18,629,600 | ▲ | 0.24% |
| 2025-03-26 | 3823 | ＷＨＤＣ | 1,304,100 | 1.25% | 115 | 131 | 113 | 123 | 32,953,300 | ▼ | -0.41% |
| 2025-03-27 | 3823 | ＷＨＤＣ | 0 | 0.00% | 121 | 123 | 96 | 106 | 35,970,800 | ▼ | -1.25% |
| 2025-04-14 | 3823 | ＷＨＤＣ | 898,200 | 0.86% | 104 | 104 | 90 | 90 | 9,811,600 | ▲ | 0.75% |
| 2025-04-16 | 3823 | ＷＨＤＣ | 1,440,700 | 1.38% | 148 | 149 | 121 | 122 | 40,186,700 | ▲ | 0.51% |
| 2024-05-23 | 3825 | リミックス | 706,300 | 0.57% | 166 | 177 | 166 | 176 | 2,041,500 | ▲ | 0.16% |
| 2024-05-24 | 3825 | リミックス | 957,900 | 0.78% | 171 | 172 | 165 | 165 | 1,157,700 | ▲ | 0.21% |
| 2024-05-30 | 3825 | リミックス | 984,900 | 0.80% | 156 | 163 | 155 | 161 | 474,200 | ▲ | 0.02% |
| 2024-06-12 | 3825 | リミックス | 896,400 | 0.73% | 173 | 183 | 171 | 182 | 1,296,100 | ▼ | -0.07% |
| 2024-06-17 | 3825 | リミックス | 1,018,700 | 0.83% | 194 | 194 | 184 | 185 | 787,600 | ▲ | 0.09% |
| 2024-06-27 | 3825 | リミックス | 1,144,000 | 0.93% | 197 | 197 | 187 | 189 | 1,617,200 | ▲ | 0.10% |
| 2024-07-01 | 3825 | リミックス | 1,008,900 | 0.82% | 197 | 209 | 195 | 203 | 1,886,600 | ▼ | -0.11% |
| 2024-07-18 | 3825 | リミックス | 976,700 | 0.79% | 197 | 204 | 197 | 202 | 546,800 | ▼ | -0.02% |
| 2024-07-19 | 3825 | リミックス | 1,007,700 | 0.82% | 201 | 201 | 197 | 198 | 520,600 | ▲ | 0.02% |
| 2024-07-23 | 3825 | リミックス | 876,900 | 0.71% | 194 | 203 | 194 | 197 | 682,300 | ▼ | -0.10% |
| 2024-07-24 | 3825 | リミックス | 786,100 | 0.64% | 198 | 199 | 194 | 197 | 514,400 | ▼ | -0.06% |
| 2024-07-25 | 3825 | リミックス | 572,300 | 0.46% | 193 | 210 | 190 | 191 | 2,219,900 | ▼ | -0.18% |
| 2024-09-26 | 3825 | リミックス | 788,800 | 0.64% | 162 | 189 | 159 | 178 | 3,906,300 | ▲ | 0.18% |
| 2024-09-27 | 3825 | リミックス | 494,700 | 0.40% | 176 | 177 | 171 | 176 | 1,055,200 | ▼ | -0.24% |
| 2024-11-12 | 3825 | リミックス | 642,300 | 0.52% | 160 | 165 | 156 | 158 | 2,119,600 | ▲ | 0.15% |
| 2024-11-14 | 3825 | リミックス | 1,495,200 | 1.21% | 156 | 204 | 152 | 194 | 18,860,400 | ▲ | 0.69% |
| 2024-11-19 | 3825 | リミックス | 1,726,400 | 1.40% | 247 | 265 | 238 | 263 | 16,439,300 | ▲ | 0.18% |
| 2024-11-20 | 3825 | リミックス | 2,292,500 | 1.86% | 275 | 280 | 247 | 273 | 19,036,900 | ▲ | 0.46% |
| 2024-11-25 | 3825 | リミックス | 1,855,100 | 1.51% | 400 | 419 | 353 | 401 | 29,899,400 | ▼ | -0.35% |
| 2024-11-28 | 3825 | リミックス | 1,805,600 | 1.47% | 348 | 356 | 304 | 336 | 23,845,200 | ▼ | -0.04% |
| 2024-12-02 | 3825 | リミックス | 1,649,300 | 1.34% | 371 | 405 | 364 | 378 | 21,489,400 | ▼ | -0.12% |
| 2024-12-03 | 3825 | リミックス | 1,310,700 | 1.06% | 362 | 395 | 358 | 384 | 13,605,400 | ▼ | -0.28% |
| 2024-12-04 | 3825 | リミックス | 1,514,300 | 1.23% | 390 | 391 | 375 | 388 | 8,952,200 | ▲ | 0.16% |
| 2024-12-05 | 3825 | リミックス | 1,628,700 | 1.32% | 410 | 440 | 401 | 418 | 25,767,400 | ▲ | 0.09% |
| 2024-12-06 | 3825 | リミックス | 1,827,800 | 1.48% | 401 | 425 | 395 | 410 | 11,585,100 | ▲ | 0.15% |
| 2024-12-09 | 3825 | リミックス | 1,990,400 | 1.62% | 426 | 450 | 403 | 410 | 14,293,100 | ▲ | 0.14% |
| 2024-12-20 | 3825 | リミックス | 1,931,600 | 1.57% | 355 | 359 | 332 | 339 | 7,545,800 | ▼ | -0.05% |
| 2024-12-23 | 3825 | リミックス | 1,782,400 | 1.45% | 315 | 323 | 309 | 311 | 6,428,500 | ▼ | -0.12% |
| 2024-12-25 | 3825 | リミックス | 1,933,800 | 1.57% | 323 | 330 | 304 | 310 | 4,379,200 | ▲ | 0.12% |
| 2024-12-30 | 3825 | リミックス | 2,018,900 | 1.64% | 308 | 341 | 306 | 321 | 4,533,300 | ▲ | 0.06% |
| 2025-01-07 | 3825 | リミックス | 2,423,300 | 1.97% | 374 | 390 | 359 | 363 | 7,102,700 | ▲ | 0.33% |
| 2025-01-09 | 3825 | リミックス | 2,314,000 | 1.88% | 334 | 353 | 328 | 346 | 2,922,800 | ▼ | -0.09% |
| 2025-01-14 | 3825 | リミックス | 2,011,600 | 1.63% | 350 | 362 | 347 | 350 | 3,272,400 | ▼ | -0.25% |
| 2025-01-17 | 3825 | リミックス | 1,586,300 | 1.29% | 363 | 420 | 357 | 412 | 12,155,600 | ▼ | -0.33% |
| 2025-01-21 | 3825 | リミックス | 1,194,400 | 0.97% | 468 | 492 | 418 | 467 | 25,303,400 | ▼ | -0.32% |
| 2025-01-22 | 3825 | リミックス | 1,237,900 | 1.00% | 509 | 541 | 486 | 534 | 20,928,700 | ▲ | 0.03% |
| 2025-01-24 | 3825 | リミックス | 876,900 | 0.71% | 540 | 606 | 536 | 593 | 21,492,200 | ▼ | -0.29% |
| 2025-01-27 | 3825 | リミックス | 1,146,300 | 0.93% | 590 | 622 | 575 | 583 | 12,403,000 | ▲ | 0.22% |
| 2025-01-28 | 3825 | リミックス | 1,028,100 | 0.83% | 578 | 630 | 567 | 602 | 11,456,400 | ▼ | -0.10% |
| 2025-01-29 | 3825 | リミックス | 1,160,000 | 0.94% | 602 | 610 | 587 | 599 | 5,803,700 | ▲ | 0.10% |
| 2025-01-31 | 3825 | リミックス | 1,039,800 | 0.84% | 696 | 755 | 682 | 695 | 18,788,500 | ▼ | -0.09% |
| 2025-01-31 | 3825 | リミックス | 1,039,800 | 0.84% | 696 | 755 | 682 | 695 | 18,788,500 | ▼ | -0.09% |
| 2025-02-03 | 3825 | リミックス | 1,168,200 | 0.95% | 625 | 653 | 604 | 633 | 12,333,300 | ▲ | 0.10% |
| 2025-02-03 | 3825 | リミックス | 1,168,200 | 0.95% | 625 | 653 | 604 | 633 | 12,333,300 | ▲ | 0.10% |
| 2025-02-05 | 3825 | リミックス | 922,000 | 0.75% | 675 | 716 | 667 | 714 | 7,611,400 | ▼ | -0.19% |
| 2025-02-05 | 3825 | リミックス | 922,000 | 0.75% | 675 | 716 | 667 | 714 | 7,611,400 | ▼ | -0.19% |
| 2025-02-06 | 3825 | リミックス | 1,027,800 | 0.83% | 714 | 730 | 697 | 705 | 6,711,200 | ▲ | 0.07% |
| 2025-02-06 | 3825 | リミックス | 1,027,800 | 0.83% | 714 | 730 | 697 | 705 | 6,711,200 | ▲ | 0.07% |
| 2025-02-12 | 3825 | リミックス | 1,264,700 | 1.03% | 719 | 753 | 698 | 740 | 11,061,200 | ▲ | 0.20% |
| 2025-02-12 | 3825 | リミックス | 1,264,700 | 1.03% | 719 | 753 | 698 | 740 | 11,061,200 | ▲ | 0.20% |
| 2025-02-13 | 3825 | リミックス | 904,100 | 0.73% | 793 | 848 | 780 | 806 | 11,329,700 | ▼ | -0.30% |
| 2025-02-17 | 3825 | リミックス | 770,300 | 0.62% | 657 | 776 | 651 | 715 | 13,269,400 | ▼ | -0.10% |
| 2025-02-18 | 3825 | リミックス | 977,000 | 0.79% | 706 | 721 | 696 | 698 | 4,521,300 | ▲ | 0.17% |
| 2025-02-20 | 3825 | リミックス | 792,900 | 0.64% | 687 | 692 | 633 | 640 | 7,680,200 | ▼ | -0.15% |
| 2025-02-21 | 3825 | リミックス | 549,800 | 0.44% | 642 | 650 | 593 | 615 | 9,758,600 | ▼ | -0.20% |
| 2025-03-10 | 3825 | リミックス | 662,600 | 0.53% | 485 | 528 | 485 | 512 | 6,899,800 | ▲ | 0.10% |
| 2025-03-11 | 3825 | リミックス | 609,800 | 0.49% | 482 | 503 | 466 | 502 | 5,894,800 | ▼ | -0.04% |
| 2025-03-12 | 3825 | リミックス | 691,000 | 0.56% | 529 | 533 | 495 | 495 | 5,001,100 | ▲ | 0.07% |
| 2025-03-13 | 3825 | リミックス | 752,600 | 0.61% | 510 | 518 | 496 | 498 | 3,588,200 | ▲ | 0.04% |
| 2025-03-19 | 3825 | リミックス | 1,265,300 | 1.01% | 484 | 487 | 460 | 472 | 3,234,400 | ▲ | 0.04% |
| 2025-03-25 | 3825 | リミックス | 1,440,700 | 1.15% | 500 | 503 | 475 | 477 | 2,578,300 | ▲ | 0.13% |
| 2025-03-31 | 3825 | リミックス | 1,334,100 | 1.06% | 403 | 424 | 403 | 414 | 3,233,400 | ▼ | -0.08% |
| 2025-04-02 | 3825 | リミックス | 1,397,400 | 1.11% | 413 | 417 | 396 | 398 | 1,853,800 | ▲ | 0.05% |
| 2025-04-04 | 3825 | リミックス | 1,270,500 | 1.01% | 390 | 401 | 366 | 387 | 3,197,800 | ▼ | -0.10% |
| 2025-04-07 | 3825 | リミックス | 864,900 | 0.69% | 323 | 345 | 319 | 328 | 4,476,200 | ▼ | -0.32% |
| 2025-04-10 | 3825 | リミックス | 720,600 | 0.57% | 379 | 381 | 347 | 353 | 2,662,600 | ▼ | -0.12% |
| 2025-04-14 | 3825 | リミックス | 624,100 | 0.49% | 355 | 366 | 355 | 357 | 1,545,800 | ▼ | -0.07% |
| 2024-08-30 | 3841 | ジーダット | 23,900 | 0.61% | 1,425 | 1,530 | 1,425 | 1,500 | 75,000 | ▲ | 0.07% |
| 2024-09-02 | 3841 | ジーダット | 38,100 | 0.97% | 1,620 | 1,900 | 1,561 | 1,900 | 2,414,800 | ▲ | 0.36% |
| 2024-09-03 | 3841 | ジーダット | 30,100 | 0.76% | 1,940 | 2,300 | 1,940 | 2,300 | 3,797,800 | ▼ | -0.20% |
| 2024-09-04 | 3841 | ジーダット | 7,100 | 0.18% | 2,250 | 2,789 | 2,200 | 2,365 | 4,438,800 | ▼ | -0.58% |
| 2024-03-07 | 3856 | Ａバランス | 335,298 | 1.91% | 2,527 | 2,549 | 2,281 | 2,356 | 1,114,000 | ▼ | -0.17% |
| 2024-03-08 | 3856 | Ａバランス | 301,298 | 1.72% | 2,358 | 2,410 | 2,247 | 2,391 | 482,600 | ▼ | -0.18% |
| 2024-03-11 | 3856 | Ａバランス | 293,998 | 1.68% | 2,319 | 2,370 | 2,281 | 2,302 | 245,500 | ▼ | -0.04% |
| 2024-03-13 | 3856 | Ａバランス | 324,398 | 1.85% | 2,330 | 2,337 | 2,198 | 2,220 | 249,200 | ▲ | 0.17% |
| 2024-03-14 | 3856 | Ａバランス | 355,298 | 2.03% | 2,260 | 2,341 | 2,150 | 2,314 | 586,600 | ▲ | 0.17% |
| 2024-03-19 | 3856 | Ａバランス | 368,998 | 2.11% | 2,820 | 2,823 | 2,595 | 2,628 | 1,093,800 | ▲ | 0.08% |
| 2024-03-21 | 3856 | Ａバランス | 360,498 | 2.06% | 2,653 | 2,680 | 2,560 | 2,561 | 540,600 | ▼ | -0.04% |
| 2024-03-22 | 3856 | Ａバランス | 334,098 | 1.91% | 2,550 | 2,694 | 2,495 | 2,635 | 643,000 | ▼ | -0.15% |
| 2024-03-27 | 3856 | Ａバランス | 349,598 | 2.00% | 2,495 | 2,593 | 2,478 | 2,565 | 318,400 | ▲ | 0.09% |
| 2024-03-29 | 3856 | Ａバランス | 383,898 | 2.19% | 2,594 | 2,599 | 2,454 | 2,463 | 445,900 | ▲ | 0.18% |
| 2024-04-02 | 3856 | Ａバランス | 388,798 | 2.22% | 2,421 | 2,449 | 2,360 | 2,372 | 211,800 | ▲ | 0.03% |
| 2024-04-04 | 3856 | Ａバランス | 381,998 | 2.18% | 2,296 | 2,348 | 2,267 | 2,301 | 223,200 | ▼ | -0.04% |
| 2024-04-12 | 3856 | Ａバランス | 410,198 | 2.34% | 2,222 | 2,226 | 2,098 | 2,108 | 341,600 | ▲ | 0.15% |
| 2024-04-16 | 3856 | Ａバランス | 393,998 | 2.25% | 2,050 | 2,132 | 2,025 | 2,088 | 232,600 | ▼ | -0.08% |
| 2024-04-17 | 3856 | Ａバランス | 375,598 | 2.14% | 2,100 | 2,101 | 1,992 | 1,993 | 341,900 | ▼ | -0.10% |
| 2024-04-18 | 3856 | Ａバランス | 363,098 | 2.07% | 2,019 | 2,056 | 1,999 | 2,024 | 250,900 | ▼ | -0.07% |
| 2024-04-19 | 3856 | Ａバランス | 413,798 | 2.36% | 2,022 | 2,027 | 1,933 | 1,945 | 491,000 | ▲ | 0.29% |
| 2024-04-22 | 3856 | Ａバランス | 371,798 | 2.12% | 1,970 | 2,143 | 1,947 | 2,143 | 364,300 | ▼ | -0.23% |
| 2024-04-24 | 3856 | Ａバランス | 365,898 | 2.09% | 2,155 | 2,229 | 2,141 | 2,205 | 233,100 | ▼ | -0.03% |
| 2024-05-02 | 3856 | Ａバランス | 347,598 | 1.98% | 2,000 | 2,014 | 1,987 | 2,000 | 158,500 | ▼ | -0.10% |
| 2024-05-15 | 3856 | Ａバランス | 332,898 | 1.85% | 2,390 | 2,478 | 2,309 | 2,342 | 507,800 | ▼ | -0.12% |
| 2024-05-21 | 3856 | Ａバランス | 296,398 | 1.65% | 2,143 | 2,332 | 2,138 | 2,240 | 556,100 | ▼ | -0.20% |
| 2024-05-23 | 3856 | Ａバランス | 309,298 | 1.72% | 2,207 | 2,212 | 2,008 | 2,028 | 474,100 | ▲ | 0.07% |
| 2024-06-06 | 3856 | Ａバランス | 282,098 | 1.57% | 1,466 | 1,499 | 1,371 | 1,403 | 1,162,100 | ▼ | -0.14% |
| 2024-06-10 | 3856 | Ａバランス | 288,398 | 1.60% | 1,273 | 1,348 | 1,270 | 1,315 | 592,400 | ▲ | 0.03% |
| 2024-06-13 | 3856 | Ａバランス | 306,998 | 1.71% | 1,390 | 1,414 | 1,338 | 1,348 | 449,000 | ▲ | 0.10% |
| 2024-06-18 | 3856 | Ａバランス | 328,498 | 1.83% | 1,301 | 1,317 | 1,260 | 1,262 | 245,100 | ▲ | 0.12% |
| 2024-06-26 | 3856 | Ａバランス | 344,198 | 1.91% | 1,324 | 1,329 | 1,285 | 1,307 | 230,000 | ▲ | 0.07% |
| 2024-06-28 | 3856 | Ａバランス | 421,998 | 2.35% | 1,612 | 1,633 | 1,430 | 1,439 | 1,964,200 | ▲ | 0.44% |
| 2024-07-05 | 3856 | Ａバランス | 430,898 | 2.40% | 1,241 | 1,250 | 1,186 | 1,191 | 518,500 | ▲ | 0.04% |
| 2024-07-11 | 3856 | Ａバランス | 429,498 | 2.39% | 1,152 | 1,247 | 1,143 | 1,210 | 524,400 | ▼ | -0.00% |
| 2024-07-18 | 3856 | Ａバランス | 394,400 | 2.19% | 1,243 | 1,279 | 1,234 | 1,240 | 137,600 | ▼ | -0.20% |
| 2024-07-19 | 3856 | Ａバランス | 395,100 | 2.20% | 1,242 | 1,244 | 1,216 | 1,234 | 133,200 | ▲ | 0.01% |
| 2024-07-22 | 3856 | Ａバランス | 390,400 | 2.17% | 1,224 | 1,234 | 1,142 | 1,142 | 328,100 | ▼ | -0.03% |
| 2024-07-25 | 3856 | Ａバランス | 366,200 | 2.04% | 1,092 | 1,106 | 1,077 | 1,083 | 219,200 | ▼ | -0.12% |
| 2024-07-26 | 3856 | Ａバランス | 354,000 | 1.97% | 1,070 | 1,108 | 1,068 | 1,080 | 158,200 | ▼ | -0.07% |
| 2024-08-01 | 3856 | Ａバランス | 328,800 | 1.83% | 1,077 | 1,094 | 1,036 | 1,044 | 152,700 | ▼ | -0.13% |
| 2024-08-02 | 3856 | Ａバランス | 307,900 | 1.71% | 984 | 1,000 | 955 | 967 | 371,200 | ▼ | -0.12% |
| 2024-08-05 | 3856 | Ａバランス | 281,100 | 1.56% | 853 | 909 | 817 | 817 | 532,600 | ▼ | -0.14% |
| 2024-08-06 | 3856 | Ａバランス | 248,900 | 1.38% | 862 | 917 | 850 | 898 | 363,600 | ▼ | -0.18% |
| 2024-08-07 | 3856 | Ａバランス | 222,200 | 1.23% | 883 | 947 | 878 | 927 | 288,900 | ▼ | -0.14% |
| 2024-08-08 | 3856 | Ａバランス | 209,500 | 1.16% | 927 | 993 | 926 | 977 | 165,700 | ▼ | -0.07% |
| 2024-08-09 | 3856 | Ａバランス | 171,100 | 0.95% | 978 | 1,020 | 966 | 990 | 252,900 | ▼ | -0.20% |
| 2024-08-13 | 3856 | Ａバランス | 181,500 | 1.01% | 1,017 | 1,059 | 981 | 1,045 | 232,200 | ▲ | 0.06% |
| 2024-08-14 | 3856 | Ａバランス | 226,300 | 1.26% | 1,100 | 1,116 | 1,075 | 1,095 | 574,600 | ▲ | 0.25% |
| 2024-08-15 | 3856 | Ａバランス | 197,500 | 1.10% | 1,035 | 1,177 | 987 | 1,148 | 1,068,000 | ▼ | -0.15% |
| 2024-08-16 | 3856 | Ａバランス | 174,700 | 0.97% | 1,190 | 1,275 | 1,072 | 1,170 | 1,151,400 | ▼ | -0.13% |
| 2024-08-20 | 3856 | Ａバランス | 187,700 | 1.04% | 1,291 | 1,428 | 1,290 | 1,420 | 780,700 | ▲ | 0.07% |
| 2024-08-21 | 3856 | Ａバランス | 199,700 | 1.11% | 1,409 | 1,411 | 1,312 | 1,341 | 455,700 | ▲ | 0.07% |
| 2024-08-22 | 3856 | Ａバランス | 188,000 | 1.04% | 1,335 | 1,353 | 1,257 | 1,291 | 327,700 | ▼ | -0.07% |
| 2024-08-30 | 3856 | Ａバランス | 184,200 | 1.02% | 1,231 | 1,298 | 1,220 | 1,266 | 323,400 | ▲ | 0.08% |
| 2024-09-02 | 3856 | Ａバランス | 219,400 | 1.22% | 1,252 | 1,268 | 1,156 | 1,178 | 413,200 | ▲ | 0.19% |
| 2024-09-04 | 3856 | Ａバランス | 209,200 | 1.16% | 1,141 | 1,158 | 1,107 | 1,111 | 226,000 | ▼ | -0.06% |
| 2024-09-05 | 3856 | Ａバランス | 215,800 | 1.20% | 1,100 | 1,175 | 1,100 | 1,135 | 152,900 | ▲ | 0.04% |
| 2024-09-06 | 3856 | Ａバランス | 212,300 | 1.18% | 1,135 | 1,135 | 1,073 | 1,087 | 167,800 | ▼ | -0.02% |
| 2024-09-17 | 3856 | Ａバランス | 189,700 | 1.05% | 1,118 | 1,120 | 1,056 | 1,077 | 126,000 | ▼ | -0.12% |
| 2024-09-18 | 3856 | Ａバランス | 200,600 | 1.11% | 1,097 | 1,097 | 1,038 | 1,042 | 100,800 | ▲ | 0.06% |
| 2024-09-20 | 3856 | Ａバランス | 192,200 | 1.07% | 1,087 | 1,108 | 1,071 | 1,071 | 114,500 | ▼ | -0.04% |
| 2024-09-24 | 3856 | Ａバランス | 198,400 | 1.10% | 1,101 | 1,101 | 1,042 | 1,045 | 159,900 | ▲ | 0.03% |
| 2024-09-27 | 3856 | Ａバランス | 194,100 | 1.08% | 1,055 | 1,055 | 1,034 | 1,046 | 137,200 | ▼ | -0.02% |
| 2024-10-01 | 3856 | Ａバランス | 201,300 | 1.12% | 1,027 | 1,034 | 995 | 1,000 | 199,100 | ▲ | 0.04% |
| 2024-10-02 | 3856 | Ａバランス | 195,900 | 1.09% | 995 | 1,043 | 983 | 1,023 | 139,200 | ▼ | -0.03% |
| 2024-10-10 | 3856 | Ａバランス | 175,900 | 0.98% | 1,011 | 1,013 | 990 | 997 | 123,200 | ▼ | -0.11% |
| 2024-10-15 | 3856 | Ａバランス | 151,700 | 0.84% | 996 | 1,068 | 986 | 1,034 | 264,000 | ▼ | -0.14% |
| 2024-10-17 | 3856 | Ａバランス | 143,400 | 0.79% | 980 | 986 | 956 | 956 | 170,400 | ▼ | -0.04% |
| 2024-10-18 | 3856 | Ａバランス | 144,200 | 0.80% | 956 | 981 | 936 | 962 | 583,700 | ▲ | 0.01% |
| 2024-10-21 | 3856 | Ａバランス | 143,200 | 0.79% | 955 | 984 | 950 | 962 | 86,100 | ▼ | -0.01% |
| 2024-10-22 | 3856 | Ａバランス | 144,600 | 0.80% | 955 | 959 | 920 | 921 | 140,700 | ▲ | 0.01% |
| 2024-10-23 | 3856 | Ａバランス | 138,100 | 0.77% | 913 | 915 | 900 | 900 | 134,700 | ▼ | -0.03% |
| 2024-10-30 | 3856 | Ａバランス | 121,800 | 0.67% | 908 | 934 | 900 | 921 | 89,500 | ▼ | -0.09% |
| 2024-11-14 | 3856 | Ａバランス | 126,700 | 0.70% | 910 | 935 | 903 | 914 | 184,900 | ▲ | 0.02% |
| 2024-11-15 | 3856 | Ａバランス | 97,300 | 0.54% | 764 | 807 | 764 | 780 | 761,700 | ▼ | -0.15% |
| 2024-11-26 | 3856 | Ａバランス | 132,900 | 0.74% | 880 | 930 | 791 | 813 | 1,388,300 | ▲ | 0.19% |
| 2024-11-27 | 3856 | Ａバランス | 97,800 | 0.54% | 858 | 963 | 836 | 963 | 1,834,500 | ▼ | -0.19% |
| 2024-12-23 | 3856 | Ａバランス | 86,900 | 0.48% | 664 | 687 | 658 | 660 | 206,900 | ▼ | -0.06% |
| 2024-03-04 | 3858 | ユビＡＩ | 73,300 | 0.70% | 698 | 735 | 683 | 735 | 943,400 | ▲ | 0.13% |
| 2024-03-07 | 3858 | ユビＡＩ | 85,500 | 0.81% | 969 | 994 | 848 | 862 | 1,971,700 | ▲ | 0.11% |
| 2024-03-08 | 3858 | ユビＡＩ | 32,000 | 0.30% | 886 | 894 | 713 | 722 | 1,834,200 | ▼ | -0.51% |
| 2024-03-22 | 3858 | ユビＡＩ | 52,900 | 0.50% | 717 | 717 | 693 | 701 | 356,500 | ▲ | 0.08% |
| 2024-03-27 | 3858 | ユビＡＩ | 65,100 | 0.62% | 651 | 662 | 637 | 643 | 285,500 | ▲ | 0.12% |
| 2024-04-01 | 3858 | ユビＡＩ | 54,400 | 0.52% | 596 | 596 | 568 | 570 | 294,700 | ▼ | -0.09% |
| 2024-04-02 | 3858 | ユビＡＩ | 44,900 | 0.42% | 567 | 567 | 548 | 548 | 248,200 | ▼ | -0.10% |
| 2024-12-30 | 3858 | ユビＡＩ | 60,400 | 0.57% | 402 | 442 | 394 | 423 | 622,200 | ▲ | 0.43% |
| 2025-01-06 | 3858 | ユビＡＩ | 153,800 | 1.47% | 443 | 503 | 433 | 497 | 2,828,500 | ▲ | 0.90% |
| 2025-01-07 | 3858 | ユビＡＩ | 170,300 | 1.62% | 503 | 577 | 464 | 577 | 3,914,700 | ▲ | 0.15% |
| 2025-01-08 | 3858 | ユビＡＩ | 160,400 | 1.53% | 557 | 615 | 513 | 530 | 3,370,400 | ▼ | -0.09% |
| 2025-01-09 | 3858 | ユビＡＩ | 144,500 | 1.38% | 485 | 490 | 445 | 456 | 1,104,100 | ▼ | -0.15% |
| 2025-01-15 | 3858 | ユビＡＩ | 130,300 | 1.24% | 446 | 451 | 433 | 441 | 179,900 | ▼ | -0.13% |
| 2025-01-17 | 3858 | ユビＡＩ | 163,000 | 1.55% | 435 | 453 | 428 | 440 | 414,800 | ▲ | 0.31% |
| 2025-01-20 | 3858 | ユビＡＩ | 170,700 | 1.63% | 440 | 449 | 427 | 447 | 210,000 | ▲ | 0.07% |
| 2025-01-21 | 3858 | ユビＡＩ | 193,100 | 1.84% | 450 | 453 | 430 | 435 | 194,900 | ▲ | 0.21% |
| 2025-01-23 | 3858 | ユビＡＩ | 198,800 | 1.90% | 458 | 461 | 429 | 434 | 268,900 | ▲ | 0.05% |
| 2025-01-24 | 3858 | ユビＡＩ | 187,400 | 1.79% | 436 | 446 | 427 | 445 | 136,200 | ▼ | -0.10% |
| 2025-01-27 | 3858 | ユビＡＩ | 190,200 | 1.81% | 449 | 449 | 435 | 444 | 156,700 | ▲ | 0.02% |
| 2025-01-29 | 3858 | ユビＡＩ | 185,500 | 1.77% | 444 | 456 | 438 | 448 | 111,000 | ▼ | -0.04% |
| 2025-01-30 | 3858 | ユビＡＩ | 198,800 | 1.90% | 446 | 448 | 430 | 432 | 200,500 | ▲ | 0.12% |
| 2025-01-30 | 3858 | ユビＡＩ | 198,800 | 1.90% | 446 | 448 | 430 | 432 | 200,500 | ▲ | 0.12% |
| 2025-01-31 | 3858 | ユビＡＩ | 197,500 | 1.88% | 434 | 435 | 427 | 430 | 99,100 | ▼ | -0.02% |
| 2025-01-31 | 3858 | ユビＡＩ | 197,500 | 1.88% | 434 | 435 | 427 | 430 | 99,100 | ▼ | -0.02% |
| 2025-02-03 | 3858 | ユビＡＩ | 183,400 | 1.75% | 423 | 423 | 411 | 414 | 130,300 | ▼ | -0.12% |
| 2025-02-03 | 3858 | ユビＡＩ | 183,400 | 1.75% | 423 | 423 | 411 | 414 | 130,300 | ▼ | -0.12% |
| 2025-02-05 | 3858 | ユビＡＩ | 167,700 | 1.60% | 426 | 435 | 418 | 430 | 152,100 | ▼ | -0.14% |
| 2025-02-05 | 3858 | ユビＡＩ | 167,700 | 1.60% | 426 | 435 | 418 | 430 | 152,100 | ▼ | -0.14% |
| 2025-02-07 | 3858 | ユビＡＩ | 163,400 | 1.56% | 440 | 447 | 429 | 446 | 228,900 | ▼ | -0.04% |
| 2025-02-07 | 3858 | ユビＡＩ | 163,400 | 1.56% | 440 | 447 | 429 | 446 | 228,900 | ▼ | -0.04% |
| 2025-02-10 | 3858 | ユビＡＩ | 180,700 | 1.72% | 457 | 496 | 457 | 482 | 655,900 | ▲ | 0.15% |
| 2025-02-10 | 3858 | ユビＡＩ | 180,700 | 1.72% | 457 | 496 | 457 | 482 | 655,900 | ▲ | 0.15% |
| 2025-02-12 | 3858 | ユビＡＩ | 163,800 | 1.56% | 485 | 489 | 461 | 462 | 321,400 | ▼ | -0.15% |
| 2025-02-12 | 3858 | ユビＡＩ | 163,800 | 1.56% | 485 | 489 | 461 | 462 | 321,400 | ▼ | -0.15% |
| 2025-02-13 | 3858 | ユビＡＩ | 154,700 | 1.47% | 460 | 474 | 454 | 464 | 166,500 | ▼ | -0.09% |
| 2025-02-14 | 3858 | ユビＡＩ | 142,100 | 1.35% | 468 | 468 | 443 | 443 | 173,200 | ▼ | -0.11% |
| 2025-02-17 | 3858 | ユビＡＩ | 119,800 | 1.14% | 420 | 434 | 416 | 424 | 209,500 | ▼ | -0.21% |
| 2025-02-25 | 3858 | ユビＡＩ | 101,100 | 0.96% | 403 | 408 | 396 | 401 | 94,100 | ▼ | -0.17% |
| 2025-02-26 | 3858 | ユビＡＩ | 89,100 | 0.85% | 401 | 408 | 395 | 398 | 71,600 | ▼ | -0.10% |
| 2025-02-27 | 3858 | ユビＡＩ | 83,300 | 0.79% | 403 | 403 | 395 | 395 | 33,900 | ▼ | -0.05% |
| 2025-02-28 | 3858 | ユビＡＩ | 69,900 | 0.66% | 395 | 396 | 382 | 386 | 120,700 | ▼ | -0.13% |
| 2025-03-05 | 3858 | ユビＡＩ | 62,500 | 0.59% | 385 | 399 | 382 | 382 | 95,800 | ▼ | -0.07% |
| 2025-04-01 | 3858 | ユビＡＩ | 61,200 | 0.58% | 379 | 382 | 371 | 372 | 43,000 | ▼ | -0.05% |
| 2025-04-03 | 3858 | ユビＡＩ | 47,400 | 0.45% | 350 | 361 | 347 | 352 | 126,100 | ▼ | -0.12% |
| 2024-09-11 | 3903 | ｇｕｍｉ | 280,900 | 0.56% | 338 | 348 | 314 | 318 | 5,727,300 | ▲ | 0.38% |
| 2024-09-12 | 3903 | ｇｕｍｉ | 131,800 | 0.26% | 326 | 353 | 321 | 350 | 3,856,500 | ▼ | -0.30% |
| 2025-02-18 | 3903 | ｇｕｍｉ | 312,900 | 0.63% | 560 | 577 | 550 | 558 | 2,545,100 | ▲ | 0.43% |
| 2025-02-19 | 3903 | ｇｕｍｉ | 289,500 | 0.58% | 555 | 588 | 551 | 588 | 3,104,700 | ▼ | -0.05% |
| 2025-02-20 | 3903 | ｇｕｍｉ | 340,200 | 0.68% | 590 | 598 | 557 | 564 | 2,537,200 | ▲ | 0.10% |
| 2025-02-25 | 3903 | ｇｕｍｉ | 261,400 | 0.52% | 542 | 569 | 535 | 557 | 1,952,400 | ▼ | -0.16% |
| 2025-02-26 | 3903 | ｇｕｍｉ | 220,000 | 0.44% | 537 | 541 | 500 | 518 | 2,673,800 | ▼ | -0.08% |
| 2025-03-03 | 3903 | ｇｕｍｉ | 248,200 | 0.50% | 560 | 560 | 530 | 531 | 2,898,500 | ▲ | 0.06% |
| 2025-03-04 | 3903 | ｇｕｍｉ | 237,300 | 0.47% | 521 | 534 | 506 | 529 | 1,309,100 | ▼ | -0.03% |
| 2025-03-05 | 3903 | ｇｕｍｉ | 257,200 | 0.51% | 531 | 538 | 520 | 520 | 998,800 | ▲ | 0.04% |
| 2025-03-07 | 3903 | ｇｕｍｉ | 297,400 | 0.60% | 539 | 548 | 531 | 533 | 1,170,200 | ▲ | 0.08% |
| 2025-03-11 | 3903 | ｇｕｍｉ | 210,100 | 0.42% | 496 | 512 | 488 | 512 | 1,283,000 | ▼ | -0.18% |
| 2025-03-26 | 3903 | ｇｕｍｉ | 347,300 | 0.70% | 478 | 488 | 477 | 481 | 741,900 | ▲ | 0.05% |
| 2025-03-28 | 3903 | ｇｕｍｉ | 338,600 | 0.68% | 472 | 505 | 471 | 491 | 2,309,600 | ▼ | -0.01% |
| 2025-03-31 | 3903 | ｇｕｍｉ | 378,600 | 0.76% | 477 | 480 | 469 | 471 | 1,274,300 | ▲ | 0.07% |
| 2025-04-04 | 3903 | ｇｕｍｉ | 327,800 | 0.66% | 456 | 459 | 415 | 440 | 1,595,900 | ▼ | -0.09% |
| 2025-04-07 | 3903 | ｇｕｍｉ | 208,100 | 0.42% | 368 | 394 | 360 | 362 | 2,787,500 | ▼ | -0.24% |
| 2024-03-01 | 3905 | データセク | 154,200 | 0.89% | 820 | 840 | 791 | 835 | 618,500 | ▼ | -0.05% |
| 2024-03-07 | 3905 | データセク | 126,300 | 0.73% | 915 | 981 | 852 | 884 | 2,436,800 | ▼ | -0.16% |
| 2024-03-08 | 3905 | データセク | 141,100 | 0.82% | 883 | 893 | 770 | 821 | 1,113,000 | ▲ | 0.08% |
| 2024-03-11 | 3905 | データセク | 136,500 | 0.79% | 778 | 852 | 760 | 824 | 649,100 | ▼ | -0.02% |
| 2024-03-12 | 3905 | データセク | 77,100 | 0.44% | 794 | 950 | 790 | 920 | 1,011,000 | ▼ | -0.35% |
| 2024-07-18 | 3905 | データセク | 97,400 | 0.55% | 1,875 | 1,877 | 1,800 | 1,808 | 167,400 | ▲ | 0.15% |
| 2024-07-25 | 3905 | データセク | 79,900 | 0.45% | 1,543 | 1,583 | 1,528 | 1,558 | 115,800 | ▼ | -0.10% |
| 2024-10-07 | 3905 | データセク | 91,900 | 0.51% | 1,355 | 1,360 | 1,204 | 1,260 | 1,078,300 | ▲ | 0.08% |
| 2024-10-15 | 3905 | データセク | 108,300 | 0.61% | 1,228 | 1,228 | 1,187 | 1,203 | 142,000 | ▲ | 0.09% |
| 2024-10-21 | 3905 | データセク | 103,200 | 0.58% | 1,217 | 1,240 | 1,203 | 1,231 | 354,100 | ▼ | -0.03% |
| 2024-11-01 | 3905 | データセク | 87,800 | 0.49% | 1,136 | 1,152 | 1,107 | 1,107 | 182,600 | ▼ | -0.08% |
| 2024-11-06 | 3905 | データセク | 89,100 | 0.50% | 1,074 | 1,095 | 1,052 | 1,089 | 211,800 | ▲ | 0.01% |
| 2024-11-13 | 3905 | データセク | 108,000 | 0.61% | 1,082 | 1,123 | 1,078 | 1,085 | 169,500 | ▲ | 0.10% |
| 2024-11-25 | 3905 | データセク | 104,900 | 0.59% | 1,031 | 1,031 | 990 | 990 | 235,500 | ▼ | -0.02% |
| 2024-11-26 | 3905 | データセク | 107,900 | 0.60% | 971 | 980 | 916 | 927 | 328,300 | ▲ | 0.01% |
| 2024-12-05 | 3905 | データセク | 92,700 | 0.52% | 800 | 806 | 767 | 801 | 200,200 | ▼ | -0.07% |
| 2024-12-10 | 3905 | データセク | 80,600 | 0.45% | 645 | 710 | 640 | 694 | 1,202,600 | ▼ | -0.07% |
| 2024-12-25 | 3905 | データセク | 88,700 | 0.50% | 693 | 693 | 648 | 652 | 488,400 | ▲ | 0.09% |
| 2024-12-26 | 3905 | データセク | 78,800 | 0.44% | 652 | 691 | 652 | 661 | 422,000 | ▼ | -0.06% |
| 2025-01-08 | 3905 | データセク | 93,800 | 0.52% | 735 | 746 | 709 | 722 | 377,800 | ▲ | 0.08% |
| 2025-01-20 | 3905 | データセク | 111,200 | 0.62% | 622 | 679 | 622 | 670 | 195,900 | ▲ | 0.09% |
| 2025-01-29 | 3905 | データセク | 156,700 | 0.88% | 768 | 799 | 754 | 758 | 515,400 | ▲ | 0.26% |
| 2025-02-10 | 3905 | データセク | 228,000 | 1.28% | 849 | 852 | 762 | 781 | 1,025,800 | ▲ | 0.40% |
| 2025-02-10 | 3905 | データセク | 228,000 | 1.28% | 849 | 852 | 762 | 781 | 1,025,800 | ▲ | 0.40% |
| 2025-02-12 | 3905 | データセク | 232,500 | 1.31% | 766 | 824 | 755 | 810 | 498,100 | ▲ | 0.03% |
| 2025-02-12 | 3905 | データセク | 232,500 | 1.31% | 766 | 824 | 755 | 810 | 498,100 | ▲ | 0.03% |
| 2025-02-13 | 3905 | データセク | 229,900 | 1.29% | 795 | 798 | 774 | 777 | 347,500 | ▼ | -0.02% |
| 2025-02-14 | 3905 | データセク | 231,200 | 1.30% | 777 | 794 | 765 | 781 | 356,600 | ▲ | 0.01% |
| 2025-02-17 | 3905 | データセク | 216,200 | 1.22% | 671 | 732 | 668 | 688 | 647,800 | ▼ | -0.08% |
| 2025-02-19 | 3905 | データセク | 247,100 | 1.39% | 600 | 613 | 585 | 603 | 1,402,900 | ▲ | 0.16% |
| 2025-02-20 | 3905 | データセク | 252,200 | 1.42% | 610 | 637 | 602 | 630 | 632,200 | ▲ | 0.03% |
| 2025-02-21 | 3905 | データセク | 271,700 | 1.53% | 631 | 685 | 631 | 680 | 671,100 | ▲ | 0.11% |
| 2025-02-25 | 3905 | データセク | 254,500 | 1.43% | 660 | 740 | 658 | 734 | 676,100 | ▼ | -0.10% |
| 2025-02-26 | 3905 | データセク | 271,500 | 1.53% | 740 | 793 | 740 | 774 | 934,900 | ▲ | 0.10% |
| 2025-02-27 | 3905 | データセク | 259,900 | 1.46% | 783 | 832 | 776 | 792 | 740,900 | ▼ | -0.07% |
| 2025-02-28 | 3905 | データセク | 234,800 | 1.32% | 789 | 813 | 735 | 755 | 705,700 | ▼ | -0.13% |
| 2025-03-03 | 3905 | データセク | 192,000 | 1.08% | 781 | 905 | 777 | 905 | 1,374,500 | ▼ | -0.24% |
| 2025-03-04 | 3905 | データセク | 201,700 | 1.13% | 917 | 1,055 | 909 | 944 | 3,454,000 | ▲ | 0.04% |
| 2025-03-06 | 3905 | データセク | 176,800 | 0.99% | 920 | 1,063 | 900 | 1,047 | 1,577,100 | ▼ | -0.13% |
| 2025-03-07 | 3905 | データセク | 178,600 | 1.00% | 1,003 | 1,145 | 1,001 | 1,023 | 1,319,300 | ▲ | 0.01% |
| 2025-03-10 | 3905 | データセク | 173,600 | 0.98% | 1,081 | 1,200 | 1,058 | 1,086 | 1,903,300 | ▼ | -0.02% |
| 2025-03-11 | 3905 | データセク | 177,700 | 1.00% | 1,067 | 1,186 | 1,028 | 1,091 | 1,534,600 | ▲ | 0.02% |
| 2025-03-13 | 3905 | データセク | 143,500 | 0.81% | 1,024 | 1,094 | 988 | 992 | 669,500 | ▼ | -0.18% |
| 2025-03-17 | 3905 | データセク | 129,800 | 0.73% | 1,033 | 1,074 | 996 | 1,066 | 358,100 | ▼ | -0.08% |
| 2025-03-17 | 3905 | データセク | 129,800 | 0.73% | 1,033 | 1,074 | 996 | 1,066 | 358,100 | ▼ | -0.08% |
| 2025-04-03 | 3905 | データセク | 106,700 | 0.59% | 810 | 854 | 807 | 846 | 199,900 | ▼ | -0.08% |
| 2025-04-07 | 3905 | データセク | 83,300 | 0.46% | 697 | 735 | 684 | 686 | 248,600 | ▼ | -0.12% |
| 2024-10-29 | 3908 | コラボス | 28,400 | 0.59% | 329 | 339 | 325 | 329 | 29,000 | ▲ | 0.18% |
| 2024-11-01 | 3908 | コラボス | 31,000 | 0.64% | 325 | 333 | 321 | 325 | 36,300 | ▲ | 0.05% |
| 2024-11-06 | 3908 | コラボス | 28,400 | 0.59% | 337 | 348 | 332 | 338 | 28,200 | ▼ | -0.05% |
| 2024-11-12 | 3908 | コラボス | 21,900 | 0.45% | 337 | 340 | 332 | 332 | 21,800 | ▼ | -0.13% |
| 2025-01-24 | 3909 | ショーケース | 64,500 | 0.63% | 307 | 324 | 300 | 305 | 611,700 | ▲ | 0.31% |
| 2025-01-27 | 3909 | ショーケース | 71,900 | 0.70% | 325 | 355 | 316 | 340 | 844,100 | ▲ | 0.06% |
| 2025-01-29 | 3909 | ショーケース | 84,000 | 0.82% | 329 | 338 | 320 | 325 | 63,900 | ▲ | 0.12% |
| 2025-01-30 | 3909 | ショーケース | 102,100 | 1.00% | 317 | 353 | 312 | 336 | 375,800 | ▲ | 0.18% |
| 2025-01-30 | 3909 | ショーケース | 102,100 | 1.00% | 317 | 353 | 312 | 336 | 375,800 | ▲ | 0.18% |
| 2025-01-31 | 3909 | ショーケース | 99,400 | 0.97% | 337 | 343 | 331 | 332 | 98,400 | ▼ | -0.03% |
| 2025-01-31 | 3909 | ショーケース | 99,400 | 0.97% | 337 | 343 | 331 | 332 | 98,400 | ▼ | -0.03% |
| 2025-02-12 | 3909 | ショーケース | 90,700 | 0.89% | 343 | 350 | 337 | 347 | 32,300 | ▼ | -0.07% |
| 2025-02-12 | 3909 | ショーケース | 90,700 | 0.89% | 343 | 350 | 337 | 347 | 32,300 | ▼ | -0.07% |
| 2025-02-18 | 3909 | ショーケース | 75,600 | 0.74% | 335 | 347 | 329 | 342 | 35,100 | ▼ | -0.15% |
| 2025-02-20 | 3909 | ショーケース | 69,200 | 0.67% | 358 | 360 | 345 | 348 | 28,700 | ▼ | -0.06% |
| 2025-02-26 | 3909 | ショーケース | 58,300 | 0.57% | 350 | 350 | 338 | 338 | 38,300 | ▼ | -0.10% |
| 2025-02-28 | 3909 | ショーケース | 108,100 | 1.06% | 339 | 423 | 331 | 367 | 1,913,300 | ▲ | 0.49% |
| 2025-03-04 | 3909 | ショーケース | 98,000 | 0.96% | 355 | 363 | 347 | 347 | 117,900 | ▼ | -0.10% |
| 2025-03-05 | 3909 | ショーケース | 85,900 | 0.84% | 349 | 354 | 340 | 340 | 89,000 | ▼ | -0.12% |
| 2025-03-11 | 3909 | ショーケース | 80,100 | 0.78% | 333 | 344 | 323 | 338 | 52,400 | ▼ | -0.05% |
| 2025-03-31 | 3909 | ショーケース | 75,400 | 0.74% | 332 | 383 | 326 | 370 | 579,300 | ▲ | 0.05% |
| 2025-04-04 | 3909 | ショーケース | 67,800 | 0.66% | 311 | 315 | 289 | 294 | 62,300 | ▼ | -0.07% |
| 2025-04-10 | 3909 | ショーケース | 60,300 | 0.59% | 300 | 303 | 292 | 292 | 11,300 | ▼ | -0.07% |
| 2024-03-01 | 3911 | Ａｉｍｉｎｇ | 213,100 | 0.53% | 266 | 272 | 256 | 258 | 1,101,300 | ▲ | 0.06% |
| 2024-03-04 | 3911 | Ａｉｍｉｎｇ | 392,100 | 0.97% | 259 | 261 | 249 | 250 | 1,068,500 | ▲ | 0.43% |
| 2024-03-05 | 3911 | Ａｉｍｉｎｇ | 450,700 | 1.12% | 246 | 248 | 241 | 246 | 852,800 | ▲ | 0.15% |
| 2024-03-11 | 3911 | Ａｉｍｉｎｇ | 527,500 | 1.31% | 238 | 242 | 236 | 240 | 935,000 | ▲ | 0.18% |
| 2024-03-12 | 3911 | Ａｉｍｉｎｇ | 532,500 | 1.14% | 240 | 243 | 238 | 243 | 383,100 | ▼ | -0.17% |
| 2024-03-14 | 3911 | Ａｉｍｉｎｇ | 621,700 | 1.33% | 239 | 240 | 233 | 233 | 829,100 | ▲ | 0.19% |
| 2024-03-15 | 3911 | Ａｉｍｉｎｇ | 931,200 | 1.99% | 230 | 230 | 219 | 220 | 2,095,300 | ▲ | 0.65% |
| 2024-03-18 | 3911 | Ａｉｍｉｎｇ | 847,800 | 1.81% | 223 | 232 | 222 | 231 | 957,100 | ▼ | -0.17% |
| 2024-03-28 | 3911 | Ａｉｍｉｎｇ | 826,600 | 1.77% | 229 | 234 | 229 | 229 | 249,600 | ▼ | -0.04% |
| 2024-04-05 | 3911 | Ａｉｍｉｎｇ | 843,000 | 1.80% | 223 | 225 | 219 | 224 | 364,200 | ▲ | 0.03% |
| 2024-04-08 | 3911 | Ａｉｍｉｎｇ | 825,200 | 1.76% | 225 | 227 | 223 | 226 | 143,300 | ▼ | -0.04% |
| 2024-04-12 | 3911 | Ａｉｍｉｎｇ | 790,900 | 1.69% | 224 | 227 | 223 | 224 | 171,600 | ▼ | -0.07% |
| 2024-04-16 | 3911 | Ａｉｍｉｎｇ | 830,400 | 1.77% | 222 | 222 | 217 | 219 | 471,800 | ▲ | 0.08% |
| 2024-04-17 | 3911 | Ａｉｍｉｎｇ | 860,200 | 1.84% | 218 | 219 | 216 | 216 | 319,100 | ▲ | 0.07% |
| 2024-04-26 | 3911 | Ａｉｍｉｎｇ | 808,700 | 1.73% | 220 | 222 | 217 | 220 | 300,100 | ▼ | -0.11% |
| 2024-05-08 | 3911 | Ａｉｍｉｎｇ | 752,100 | 1.61% | 220 | 227 | 218 | 221 | 311,900 | ▼ | -0.11% |
| 2024-05-09 | 3911 | Ａｉｍｉｎｇ | 747,100 | 1.59% | 220 | 223 | 216 | 220 | 205,300 | ▼ | -0.02% |
| 2024-05-13 | 3911 | Ａｉｍｉｎｇ | 657,100 | 1.40% | 218 | 221 | 216 | 220 | 465,100 | ▼ | -0.19% |
| 2024-05-14 | 3911 | Ａｉｍｉｎｇ | 635,700 | 1.36% | 218 | 222 | 218 | 220 | 210,700 | ▼ | -0.03% |
| 2024-05-17 | 3911 | Ａｉｍｉｎｇ | 597,900 | 1.28% | 221 | 222 | 219 | 219 | 224,400 | ▼ | -0.08% |
| 2024-05-20 | 3911 | Ａｉｍｉｎｇ | 542,100 | 1.16% | 219 | 226 | 219 | 223 | 299,300 | ▼ | -0.12% |
| 2024-05-22 | 3911 | Ａｉｍｉｎｇ | 578,600 | 1.23% | 220 | 223 | 218 | 218 | 330,300 | ▲ | 0.07% |
| 2024-05-23 | 3911 | Ａｉｍｉｎｇ | 653,800 | 1.39% | 219 | 219 | 213 | 214 | 454,900 | ▲ | 0.15% |
| 2024-05-24 | 3911 | Ａｉｍｉｎｇ | 725,000 | 1.55% | 211 | 214 | 209 | 210 | 405,900 | ▲ | 0.16% |
| 2024-05-28 | 3911 | Ａｉｍｉｎｇ | 697,900 | 1.49% | 210 | 219 | 210 | 215 | 282,600 | ▼ | -0.06% |
| 2024-05-29 | 3911 | Ａｉｍｉｎｇ | 702,100 | 1.50% | 214 | 215 | 210 | 210 | 184,800 | ▲ | 0.01% |
| 2024-05-31 | 3911 | Ａｉｍｉｎｇ | 671,000 | 1.43% | 210 | 219 | 210 | 218 | 359,000 | ▼ | -0.07% |
| 2024-06-04 | 3911 | Ａｉｍｉｎｇ | 611,200 | 1.30% | 217 | 225 | 217 | 222 | 327,100 | ▼ | -0.12% |
| 2024-06-05 | 3911 | Ａｉｍｉｎｇ | 606,300 | 1.29% | 225 | 227 | 222 | 222 | 274,300 | ▼ | -0.01% |
| 2024-06-07 | 3911 | Ａｉｍｉｎｇ | 533,100 | 1.14% | 221 | 229 | 221 | 229 | 291,700 | ▼ | -0.15% |
| 2024-06-11 | 3911 | Ａｉｍｉｎｇ | 568,800 | 1.21% | 226 | 232 | 225 | 227 | 359,400 | ▲ | 0.07% |
| 2024-06-17 | 3911 | Ａｉｍｉｎｇ | 552,200 | 1.18% | 231 | 233 | 228 | 230 | 611,800 | ▼ | -0.03% |
| 2024-06-18 | 3911 | Ａｉｍｉｎｇ | 504,200 | 1.07% | 232 | 245 | 231 | 242 | 864,700 | ▼ | -0.10% |
| 2024-06-19 | 3911 | Ａｉｍｉｎｇ | 569,700 | 1.21% | 242 | 244 | 235 | 235 | 659,300 | ▲ | 0.13% |
| 2024-06-24 | 3911 | Ａｉｍｉｎｇ | 652,000 | 1.39% | 243 | 248 | 242 | 244 | 495,300 | ▲ | 0.17% |
| 2024-06-25 | 3911 | Ａｉｍｉｎｇ | 698,200 | 1.49% | 245 | 247 | 244 | 244 | 545,600 | ▲ | 0.10% |
| 2024-06-27 | 3911 | Ａｉｍｉｎｇ | 730,400 | 1.56% | 251 | 256 | 250 | 251 | 741,600 | ▲ | 0.07% |
| 2024-06-28 | 3911 | Ａｉｍｉｎｇ | 783,400 | 1.67% | 253 | 253 | 248 | 248 | 460,800 | ▲ | 0.10% |
| 2024-07-02 | 3911 | Ａｉｍｉｎｇ | 708,300 | 1.51% | 237 | 251 | 237 | 250 | 662,500 | ▼ | -0.15% |
| 2024-07-04 | 3911 | Ａｉｍｉｎｇ | 697,400 | 1.49% | 250 | 252 | 247 | 249 | 301,900 | ▼ | -0.02% |
| 2024-07-04 | 3911 | Ａｉｍｉｎｇ | 697,400 | 1.49% | 250 | 252 | 247 | 249 | 301,900 | ▼ | -0.02% |
| 2024-07-08 | 3911 | Ａｉｍｉｎｇ | 701,800 | 1.50% | 250 | 251 | 240 | 240 | 462,200 | ▲ | 0.01% |
| 2024-07-12 | 3911 | Ａｉｍｉｎｇ | 670,400 | 1.43% | 230 | 243 | 230 | 240 | 336,700 | ▼ | -0.07% |
| 2024-07-17 | 3911 | Ａｉｍｉｎｇ | 638,000 | 1.36% | 242 | 245 | 240 | 244 | 290,400 | ▼ | -0.06% |
| 2024-07-22 | 3911 | Ａｉｍｉｎｇ | 657,100 | 1.40% | 237 | 239 | 234 | 237 | 151,300 | ▲ | 0.03% |
| 2024-07-23 | 3911 | Ａｉｍｉｎｇ | 632,200 | 1.35% | 240 | 240 | 236 | 236 | 161,800 | ▼ | -0.04% |
| 2024-07-24 | 3911 | Ａｉｍｉｎｇ | 664,000 | 1.42% | 237 | 240 | 228 | 228 | 351,800 | ▲ | 0.06% |
| 2024-07-25 | 3911 | Ａｉｍｉｎｇ | 644,000 | 1.37% | 226 | 228 | 222 | 222 | 421,100 | ▼ | -0.04% |
| 2024-07-26 | 3911 | Ａｉｍｉｎｇ | 657,200 | 1.40% | 224 | 224 | 220 | 220 | 196,700 | ▲ | 0.02% |
| 2024-07-31 | 3911 | Ａｉｍｉｎｇ | 413,200 | 0.88% | 250 | 259 | 241 | 254 | 2,643,700 | ▼ | -0.51% |
| 2024-08-01 | 3911 | Ａｉｍｉｎｇ | 371,100 | 0.79% | 252 | 258 | 246 | 247 | 860,800 | ▼ | -0.08% |
| 2024-08-05 | 3911 | Ａｉｍｉｎｇ | 279,300 | 0.59% | 229 | 229 | 192 | 193 | 1,955,100 | ▼ | -0.20% |
| 2024-08-06 | 3911 | Ａｉｍｉｎｇ | 155,000 | 0.33% | 208 | 224 | 207 | 223 | 894,300 | ▼ | -0.25% |
| 2024-04-03 | 3913 | ＧｒｅｅｎＢ | 13,400 | 0.57% | 675 | 694 | 663 | 664 | 39,700 | ▲ | 0.13% |
| 2024-04-04 | 3913 | ＧｒｅｅｎＢ | 14,400 | 0.61% | 663 | 670 | 637 | 644 | 46,300 | ▲ | 0.04% |
| 2024-04-05 | 3913 | ＧｒｅｅｎＢ | 12,100 | 0.51% | 631 | 657 | 631 | 643 | 31,000 | ▼ | -0.09% |
| 2024-04-08 | 3913 | ＧｒｅｅｎＢ | 10,400 | 0.44% | 641 | 650 | 634 | 640 | 10,900 | ▼ | -0.07% |
| 2024-04-11 | 3913 | ＧｒｅｅｎＢ | 12,700 | 0.54% | 644 | 689 | 638 | 653 | 66,400 | ▲ | 0.10% |
| 2024-04-12 | 3913 | ＧｒｅｅｎＢ | 11,600 | 0.49% | 654 | 658 | 645 | 645 | 9,000 | ▼ | -0.05% |
| 2024-05-15 | 3913 | ＧｒｅｅｎＢ | 20,000 | 0.85% | 619 | 679 | 614 | 621 | 108,100 | ▲ | 0.62% |
| 2024-05-16 | 3913 | ＧｒｅｅｎＢ | 11,600 | 0.49% | 705 | 719 | 636 | 640 | 303,500 | ▼ | -0.36% |
| 2024-07-19 | 3913 | ＧｒｅｅｎＢ | 13,500 | 0.57% | 860 | 930 | 790 | 814 | 587,800 | ▲ | 0.26% |
| 2024-07-22 | 3913 | ＧｒｅｅｎＢ | 24,700 | 1.05% | 829 | 909 | 722 | 722 | 565,200 | ▲ | 0.48% |
| 2024-07-23 | 3913 | ＧｒｅｅｎＢ | 30,000 | 1.27% | 767 | 776 | 725 | 756 | 142,900 | ▲ | 0.21% |
| 2024-07-24 | 3913 | ＧｒｅｅｎＢ | 24,300 | 1.03% | 747 | 768 | 716 | 717 | 69,700 | ▼ | -0.24% |
| 2024-07-25 | 3913 | ＧｒｅｅｎＢ | 23,200 | 0.98% | 706 | 729 | 694 | 721 | 49,600 | ▼ | -0.05% |
| 2024-08-01 | 3913 | ＧｒｅｅｎＢ | 20,100 | 0.85% | 695 | 706 | 638 | 651 | 44,200 | ▼ | -0.13% |
| 2024-08-02 | 3913 | ＧｒｅｅｎＢ | 17,600 | 0.74% | 613 | 620 | 593 | 600 | 51,900 | ▼ | -0.10% |
| 2024-08-06 | 3913 | ＧｒｅｅｎＢ | 15,800 | 0.67% | 550 | 596 | 550 | 575 | 15,400 | ▼ | -0.06% |
| 2024-08-15 | 3913 | ＧｒｅｅｎＢ | 13,000 | 0.55% | 644 | 644 | 615 | 633 | 15,400 | ▼ | -0.12% |
| 2024-10-18 | 3913 | ＧｒｅｅｎＢ | 11,200 | 0.47% | 570 | 575 | 565 | 575 | 5,500 | ▼ | -0.08% |
| 2024-04-02 | 3915 | テラスカイ | 68,400 | 0.53% | 1,439 | 1,440 | 1,386 | 1,393 | 108,000 | ▲ | 0.13% |
| 2024-04-04 | 3915 | テラスカイ | 80,600 | 0.62% | 1,415 | 1,415 | 1,372 | 1,380 | 88,800 | ▲ | 0.08% |
| 2024-04-05 | 3915 | テラスカイ | 95,200 | 0.73% | 1,355 | 1,397 | 1,353 | 1,391 | 73,400 | ▲ | 0.10% |
| 2024-04-12 | 3915 | テラスカイ | 118,400 | 0.92% | 1,430 | 1,436 | 1,361 | 1,370 | 169,200 | ▲ | 0.19% |
| 2024-04-16 | 3915 | テラスカイ | 144,300 | 1.12% | 1,910 | 2,060 | 1,905 | 2,033 | 3,364,700 | ▲ | 0.20% |
| 2024-04-23 | 3915 | テラスカイ | 129,200 | 1.00% | 2,136 | 2,210 | 2,115 | 2,182 | 420,600 | ▼ | -0.12% |
| 2024-04-24 | 3915 | テラスカイ | 126,900 | 0.98% | 2,199 | 2,237 | 2,135 | 2,150 | 352,700 | ▼ | -0.02% |
| 2024-04-26 | 3915 | テラスカイ | 111,100 | 0.86% | 2,060 | 2,080 | 2,025 | 2,035 | 178,000 | ▼ | -0.12% |
| 2024-04-30 | 3915 | テラスカイ | 100,800 | 0.78% | 2,085 | 2,136 | 2,059 | 2,131 | 202,500 | ▼ | -0.07% |
| 2024-05-02 | 3915 | テラスカイ | 79,600 | 0.61% | 2,074 | 2,103 | 2,034 | 2,042 | 107,300 | ▼ | -0.17% |
| 2024-05-07 | 3915 | テラスカイ | 62,100 | 0.48% | 2,035 | 2,055 | 2,000 | 2,016 | 144,200 | ▼ | -0.13% |
| 2024-10-18 | 3915 | テラスカイ | 65,200 | 0.50% | 1,895 | 1,896 | 1,835 | 1,855 | 185,000 | ▲ | 0.03% |
| 2024-10-21 | 3915 | テラスカイ | 58,000 | 0.44% | 1,878 | 1,891 | 1,820 | 1,820 | 120,100 | ▼ | -0.06% |
| 2024-10-29 | 3915 | テラスカイ | 65,000 | 0.50% | 1,838 | 1,854 | 1,823 | 1,850 | 64,700 | ▲ | 0.06% |
| 2024-10-30 | 3915 | テラスカイ | 54,800 | 0.42% | 1,858 | 1,874 | 1,837 | 1,850 | 156,300 | ▼ | -0.08% |
| 2024-11-01 | 3915 | テラスカイ | 66,600 | 0.51% | 1,839 | 1,859 | 1,791 | 1,791 | 88,900 | ▲ | 0.09% |
| 2024-11-06 | 3915 | テラスカイ | 79,100 | 0.61% | 1,832 | 1,879 | 1,813 | 1,870 | 110,200 | ▲ | 0.09% |
| 2024-11-18 | 3915 | テラスカイ | 76,700 | 0.59% | 1,842 | 1,896 | 1,830 | 1,881 | 55,900 | ▼ | -0.02% |
| 2024-12-05 | 3915 | テラスカイ | 64,300 | 0.49% | 1,991 | 2,042 | 1,988 | 2,040 | 128,700 | ▼ | -0.09% |
| 2024-12-06 | 3915 | テラスカイ | 65,600 | 0.50% | 2,008 | 2,008 | 1,950 | 1,971 | 82,500 | ▲ | 0.01% |
| 2024-12-09 | 3915 | テラスカイ | 58,200 | 0.45% | 1,981 | 2,041 | 1,981 | 2,024 | 54,100 | ▼ | -0.04% |
| 2025-01-06 | 3915 | テラスカイ | 67,500 | 0.52% | 2,454 | 2,599 | 2,360 | 2,490 | 798,500 | ▲ | 0.12% |
| 2025-01-07 | 3915 | テラスカイ | 60,400 | 0.46% | 2,515 | 2,664 | 2,511 | 2,567 | 593,900 | ▼ | -0.06% |
| 2025-03-27 | 3915 | テラスカイ | 65,000 | 0.50% | 2,193 | 2,201 | 2,136 | 2,160 | 95,500 | ▲ | 0.09% |
| 2025-03-28 | 3915 | テラスカイ | 64,400 | 0.49% | 2,133 | 2,175 | 2,125 | 2,130 | 67,900 | ▼ | -0.01% |
| 2025-03-31 | 3915 | テラスカイ | 65,400 | 0.50% | 2,080 | 2,097 | 2,041 | 2,041 | 68,400 | ▲ | 0.01% |
| 2025-04-07 | 3915 | テラスカイ | 57,800 | 0.44% | 1,565 | 1,675 | 1,556 | 1,582 | 200,000 | ▼ | -0.06% |
| 2024-07-05 | 3926 | オープンドア | 168,480 | 0.53% | 652 | 659 | 642 | 643 | 56,900 | ▲ | 0.14% |
| 2024-07-18 | 3926 | オープンドア | 150,680 | 0.48% | 704 | 741 | 702 | 713 | 177,100 | ▼ | -0.05% |
| 2025-04-04 | 3926 | オープンドア | 179,180 | 0.57% | 544 | 550 | 500 | 503 | 171,700 | ▲ | 0.14% |
| 2025-04-08 | 3926 | オープンドア | 192,080 | 0.61% | 529 | 540 | 525 | 530 | 87,700 | ▲ | 0.04% |
| 2024-06-27 | 3927 | Ｆ－ブレイン | 30,400 | 0.54% | 1,228 | 1,231 | 1,193 | 1,199 | 128,700 | ▲ | 0.12% |
| 2024-06-28 | 3927 | Ｆ－ブレイン | 43,900 | 0.78% | 1,224 | 1,224 | 1,113 | 1,120 | 225,000 | ▲ | 0.24% |
| 2024-07-01 | 3927 | Ｆ－ブレイン | 45,800 | 0.81% | 1,120 | 1,149 | 1,099 | 1,136 | 112,800 | ▲ | 0.03% |
| 2024-07-05 | 3927 | Ｆ－ブレイン | 32,900 | 0.58% | 1,192 | 1,280 | 1,179 | 1,260 | 170,100 | ▼ | -0.23% |
| 2024-07-08 | 3927 | Ｆ－ブレイン | 38,800 | 0.69% | 1,260 | 1,289 | 1,223 | 1,245 | 93,300 | ▲ | 0.10% |
| 2024-07-09 | 3927 | Ｆ－ブレイン | 41,400 | 0.73% | 1,240 | 1,280 | 1,225 | 1,271 | 86,600 | ▲ | 0.04% |
| 2024-07-10 | 3927 | Ｆ－ブレイン | 48,900 | 0.87% | 1,290 | 1,306 | 1,251 | 1,266 | 110,600 | ▲ | 0.14% |
| 2024-07-11 | 3927 | Ｆ－ブレイン | 63,900 | 1.14% | 1,292 | 1,315 | 1,226 | 1,240 | 222,100 | ▲ | 0.26% |
| 2024-07-12 | 3927 | Ｆ－ブレイン | 70,400 | 1.25% | 1,230 | 1,299 | 1,227 | 1,250 | 102,700 | ▲ | 0.11% |
| 2024-07-16 | 3927 | Ｆ－ブレイン | 84,500 | 1.50% | 1,220 | 1,255 | 1,192 | 1,252 | 118,500 | ▲ | 0.25% |
| 2024-07-17 | 3927 | Ｆ－ブレイン | 100,100 | 1.78% | 1,269 | 1,274 | 1,180 | 1,218 | 192,700 | ▲ | 0.28% |
| 2024-07-18 | 3927 | Ｆ－ブレイン | 103,300 | 1.84% | 1,202 | 1,238 | 1,164 | 1,182 | 121,400 | ▲ | 0.06% |
| 2024-07-22 | 3927 | Ｆ－ブレイン | 83,300 | 1.48% | 1,180 | 1,198 | 1,150 | 1,184 | 116,800 | ▼ | -0.36% |
| 2024-07-23 | 3927 | Ｆ－ブレイン | 85,600 | 1.52% | 1,184 | 1,230 | 1,133 | 1,176 | 119,500 | ▲ | 0.04% |
| 2024-07-24 | 3927 | Ｆ－ブレイン | 81,800 | 1.46% | 1,176 | 1,205 | 1,155 | 1,168 | 82,800 | ▼ | -0.06% |
| 2024-07-25 | 3927 | Ｆ－ブレイン | 71,900 | 1.28% | 1,156 | 1,161 | 1,131 | 1,148 | 63,900 | ▼ | -0.17% |
| 2024-08-02 | 3927 | Ｆ－ブレイン | 77,800 | 1.38% | 1,050 | 1,060 | 1,017 | 1,043 | 120,000 | ▲ | 0.09% |
| 2024-08-06 | 3927 | Ｆ－ブレイン | 0 | 0.00% | 736 | 807 | 619 | 625 | 773,300 | ▼ | -1.38% |
| 2024-08-19 | 3927 | Ｆ－ブレイン | 31,200 | 0.55% | 709 | 749 | 678 | 684 | 889,900 | ▲ | 0.55% |
| 2024-08-20 | 3927 | Ｆ－ブレイン | 84,500 | 1.50% | 718 | 726 | 685 | 689 | 414,900 | ▲ | 0.95% |
| 2024-08-21 | 3927 | Ｆ－ブレイン | 111,800 | 1.99% | 686 | 686 | 657 | 667 | 256,800 | ▲ | 0.49% |
| 2024-08-22 | 3927 | Ｆ－ブレイン | 113,500 | 2.02% | 680 | 711 | 670 | 709 | 293,900 | ▲ | 0.03% |
| 2024-08-23 | 3927 | Ｆ－ブレイン | 135,400 | 2.41% | 707 | 707 | 676 | 686 | 226,000 | ▲ | 0.39% |
| 2024-08-29 | 3927 | Ｆ－ブレイン | 168,900 | 3.01% | 629 | 646 | 620 | 639 | 145,300 | ▲ | 0.08% |
| 2024-08-30 | 3927 | Ｆ－ブレイン | 176,300 | 3.14% | 639 | 666 | 639 | 666 | 107,400 | ▲ | 0.13% |
| 2024-09-02 | 3927 | Ｆ－ブレイン | 151,700 | 2.70% | 666 | 711 | 657 | 690 | 260,000 | ▼ | -0.43% |
| 2024-09-03 | 3927 | Ｆ－ブレイン | 113,600 | 2.02% | 690 | 728 | 682 | 722 | 291,500 | ▼ | -0.68% |
| 2024-09-04 | 3927 | Ｆ－ブレイン | 102,600 | 1.83% | 693 | 719 | 661 | 662 | 298,000 | ▼ | -0.18% |
| 2024-09-05 | 3927 | Ｆ－ブレイン | 107,200 | 1.91% | 658 | 673 | 627 | 658 | 250,300 | ▲ | 0.07% |
| 2024-09-06 | 3927 | Ｆ－ブレイン | 96,200 | 1.71% | 665 | 679 | 647 | 663 | 105,900 | ▼ | -0.19% |
| 2024-09-09 | 3927 | Ｆ－ブレイン | 75,500 | 1.34% | 640 | 687 | 637 | 683 | 144,000 | ▼ | -0.36% |
| 2024-09-10 | 3927 | Ｆ－ブレイン | 41,100 | 0.73% | 687 | 724 | 678 | 708 | 203,200 | ▼ | -0.61% |
| 2024-09-11 | 3927 | Ｆ－ブレイン | 25,600 | 0.45% | 712 | 712 | 660 | 673 | 172,200 | ▼ | -0.27% |
| 2024-09-18 | 3927 | Ｆ－ブレイン | 29,700 | 0.53% | 698 | 708 | 669 | 675 | 189,800 | ▲ | 0.32% |
| 2024-09-19 | 3927 | Ｆ－ブレイン | 37,700 | 0.67% | 685 | 713 | 685 | 689 | 214,000 | ▲ | 0.14% |
| 2024-09-20 | 3927 | Ｆ－ブレイン | 39,800 | 0.71% | 699 | 707 | 685 | 698 | 122,000 | ▲ | 0.03% |
| 2024-09-24 | 3927 | Ｆ－ブレイン | 39,200 | 0.69% | 706 | 715 | 700 | 702 | 94,300 | ▼ | -0.02% |
| 2024-09-25 | 3927 | Ｆ－ブレイン | 42,500 | 0.75% | 699 | 720 | 691 | 715 | 116,300 | ▲ | 0.06% |
| 2024-09-26 | 3927 | Ｆ－ブレイン | 37,400 | 0.66% | 719 | 723 | 695 | 698 | 146,500 | ▼ | -0.08% |
| 2024-09-27 | 3927 | Ｆ－ブレイン | 29,700 | 0.53% | 705 | 737 | 705 | 733 | 165,700 | ▼ | -0.13% |
| 2024-09-30 | 3927 | Ｆ－ブレイン | 58,900 | 1.05% | 690 | 718 | 680 | 687 | 252,600 | ▲ | 0.52% |
| 2024-10-01 | 3927 | Ｆ－ブレイン | 51,000 | 0.91% | 697 | 708 | 680 | 701 | 86,800 | ▼ | -0.14% |
| 2024-10-03 | 3927 | Ｆ－ブレイン | 45,200 | 0.80% | 680 | 693 | 673 | 680 | 88,500 | ▼ | -0.10% |
| 2024-10-08 | 3927 | Ｆ－ブレイン | 44,700 | 0.79% | 672 | 672 | 654 | 657 | 118,600 | ▼ | -0.01% |
| 2024-10-09 | 3927 | Ｆ－ブレイン | 29,700 | 0.53% | 654 | 677 | 654 | 665 | 115,400 | ▼ | -0.26% |
| 2024-10-10 | 3927 | Ｆ－ブレイン | 24,100 | 0.43% | 668 | 670 | 650 | 660 | 63,900 | ▼ | -0.10% |
| 2024-11-14 | 3927 | Ｆ－ブレイン | 44,600 | 0.79% | 675 | 677 | 644 | 651 | 162,400 | ▲ | 0.39% |
| 2024-11-15 | 3927 | Ｆ－ブレイン | 31,900 | 0.56% | 641 | 684 | 640 | 660 | 176,000 | ▼ | -0.23% |
| 2024-11-19 | 3927 | Ｆ－ブレイン | 21,500 | 0.38% | 672 | 683 | 672 | 675 | 59,800 | ▼ | -0.18% |
| 2024-11-29 | 3927 | Ｆ－ブレイン | 36,200 | 0.64% | 751 | 814 | 728 | 792 | 586,100 | ▲ | 0.61% |
| 2024-12-02 | 3927 | Ｆ－ブレイン | 44,100 | 0.78% | 805 | 808 | 704 | 714 | 466,400 | ▲ | 0.14% |
| 2024-12-03 | 3927 | Ｆ－ブレイン | 49,400 | 0.88% | 699 | 750 | 699 | 733 | 258,100 | ▲ | 0.09% |
| 2024-12-04 | 3927 | Ｆ－ブレイン | 50,500 | 0.90% | 734 | 740 | 700 | 720 | 134,300 | ▲ | 0.02% |
| 2024-12-05 | 3927 | Ｆ－ブレイン | 47,700 | 0.85% | 729 | 732 | 713 | 718 | 71,500 | ▼ | -0.05% |
| 2024-12-09 | 3927 | Ｆ－ブレイン | 43,900 | 0.78% | 724 | 729 | 700 | 700 | 88,900 | ▼ | -0.06% |
| 2024-12-12 | 3927 | Ｆ－ブレイン | 28,900 | 0.51% | 684 | 684 | 668 | 668 | 72,500 | ▼ | -0.27% |
| 2024-12-13 | 3927 | Ｆ－ブレイン | 17,600 | 0.31% | 666 | 684 | 662 | 665 | 128,100 | ▼ | -0.20% |
| 2025-02-21 | 3928 | マイネット | 100,800 | 1.15% | 261 | 313 | 244 | 244 | 5,176,600 | ▲ | 1.12% |
| 2025-02-25 | 3928 | マイネット | 110,300 | 1.26% | 238 | 246 | 226 | 246 | 468,900 | ▲ | 0.11% |
| 2025-02-26 | 3928 | マイネット | 93,000 | 1.06% | 240 | 249 | 236 | 247 | 168,000 | ▼ | -0.19% |
| 2025-02-27 | 3928 | マイネット | 78,600 | 0.90% | 247 | 247 | 237 | 237 | 117,300 | ▼ | -0.16% |
| 2025-02-28 | 3928 | マイネット | 56,400 | 0.64% | 236 | 243 | 232 | 235 | 199,400 | ▼ | -0.26% |
| 2025-03-06 | 3928 | マイネット | 49,300 | 0.56% | 243 | 248 | 242 | 245 | 47,500 | ▼ | -0.07% |
| 2025-03-10 | 3928 | マイネット | 42,900 | 0.49% | 242 | 248 | 242 | 248 | 70,200 | ▼ | -0.07% |
| 2025-02-03 | 3935 | エディア | 43,900 | 0.71% | 501 | 520 | 493 | 512 | 527,300 | ▲ | 0.34% |
| 2025-02-03 | 3935 | エディア | 43,900 | 0.71% | 501 | 520 | 493 | 512 | 527,300 | ▲ | 0.34% |
| 2025-02-04 | 3935 | エディア | 59,700 | 0.97% | 509 | 516 | 502 | 503 | 198,500 | ▲ | 0.26% |
| 2025-02-04 | 3935 | エディア | 59,700 | 0.97% | 509 | 516 | 502 | 503 | 198,500 | ▲ | 0.26% |
| 2025-02-06 | 3935 | エディア | 69,500 | 1.13% | 511 | 513 | 496 | 496 | 140,000 | ▲ | 0.15% |
| 2025-02-06 | 3935 | エディア | 69,500 | 1.13% | 511 | 513 | 496 | 496 | 140,000 | ▲ | 0.15% |
| 2025-02-12 | 3935 | エディア | 74,700 | 1.21% | 508 | 509 | 495 | 504 | 115,400 | ▲ | 0.08% |
| 2025-02-12 | 3935 | エディア | 74,700 | 1.21% | 508 | 509 | 495 | 504 | 115,400 | ▲ | 0.08% |
| 2025-02-13 | 3935 | エディア | 71,100 | 1.16% | 509 | 516 | 504 | 509 | 100,800 | ▼ | -0.05% |
| 2025-02-14 | 3935 | エディア | 78,800 | 1.28% | 511 | 511 | 498 | 505 | 89,400 | ▲ | 0.12% |
| 2025-02-17 | 3935 | エディア | 93,000 | 1.51% | 503 | 503 | 493 | 493 | 97,700 | ▲ | 0.23% |
| 2025-02-18 | 3935 | エディア | 84,000 | 1.37% | 496 | 501 | 491 | 501 | 89,400 | ▼ | -0.13% |
| 2025-02-21 | 3935 | エディア | 86,000 | 1.40% | 488 | 493 | 465 | 465 | 106,000 | ▲ | 0.02% |
| 2025-02-25 | 3935 | エディア | 78,300 | 1.27% | 469 | 472 | 453 | 468 | 155,200 | ▼ | -0.12% |
| 2025-02-28 | 3935 | エディア | 73,400 | 1.19% | 452 | 462 | 448 | 453 | 82,800 | ▼ | -0.08% |
| 2025-03-03 | 3935 | エディア | 52,400 | 0.84% | 459 | 467 | 453 | 461 | 137,100 | ▼ | -0.35% |
| 2025-03-14 | 3935 | エディア | 42,100 | 0.68% | 460 | 480 | 459 | 480 | 52,600 | ▼ | -0.15% |
| 2025-04-04 | 3935 | エディア | 39,600 | 0.63% | 459 | 464 | 433 | 443 | 123,400 | ▲ | 0.19% |
| 2025-04-11 | 3935 | エディア | 44,600 | 0.71% | 436 | 454 | 430 | 454 | 99,900 | ▲ | 0.07% |
| 2025-04-14 | 3935 | エディア | 79,900 | 1.28% | 459 | 512 | 453 | 484 | 534,300 | ▲ | 0.57% |
| 2025-04-15 | 3935 | エディア | 21,200 | 0.34% | 494 | 563 | 490 | 561 | 630,200 | ▼ | -0.94% |
| 2024-03-22 | 3936 | ＧＷ | 204,100 | 0.56% | 162 | 185 | 156 | 157 | 2,437,100 | ▲ | 0.56% |
| 2024-03-26 | 3936 | ＧＷ | 176,300 | 0.48% | 158 | 159 | 152 | 153 | 281,300 | ▼ | -0.08% |
| 2024-05-09 | 3936 | ＧＷ | 191,900 | 0.52% | 144 | 144 | 143 | 143 | 15,100 | ▲ | 0.31% |
| 2024-05-20 | 3936 | ＧＷ | 67,200 | 0.18% | 147 | 149 | 146 | 148 | 125,400 | ▼ | -0.34% |
| 2024-07-30 | 3936 | ＧＷ | 213,600 | 0.58% | 128 | 130 | 126 | 126 | 65,200 | ▲ | 0.12% |
| 2024-07-31 | 3936 | ＧＷ | 264,900 | 0.72% | 127 | 129 | 126 | 128 | 55,100 | ▲ | 0.14% |
| 2024-08-05 | 3936 | ＧＷ | 251,300 | 0.68% | 118 | 118 | 73 | 82 | 733,100 | ▼ | -0.03% |
| 2024-08-13 | 3936 | ＧＷ | 208,100 | 0.57% | 101 | 105 | 99 | 104 | 118,800 | ▼ | -0.11% |
| 2024-08-15 | 3936 | ＧＷ | 36,200 | 0.09% | 102 | 109 | 101 | 107 | 211,600 | ▼ | -0.48% |
| 2024-11-08 | 3936 | ＧＷ | 196,400 | 0.53% | 130 | 136 | 128 | 136 | 881,000 | ▲ | 0.10% |
| 2024-11-11 | 3936 | ＧＷ | 277,300 | 0.76% | 137 | 138 | 126 | 126 | 1,184,800 | ▲ | 0.23% |
| 2024-11-12 | 3936 | ＧＷ | 241,000 | 0.66% | 125 | 132 | 123 | 125 | 758,300 | ▼ | -0.09% |
| 2024-11-15 | 3936 | ＧＷ | 200,700 | 0.55% | 118 | 125 | 117 | 122 | 797,600 | ▼ | -0.10% |
| 2024-11-25 | 3936 | ＧＷ | 181,200 | 0.49% | 120 | 122 | 119 | 119 | 313,700 | ▼ | -0.06% |
| 2024-11-26 | 3936 | ＧＷ | 194,600 | 0.53% | 120 | 120 | 115 | 116 | 371,700 | ▲ | 0.04% |
| 2024-11-28 | 3936 | ＧＷ | 180,000 | 0.49% | 114 | 117 | 114 | 115 | 191,300 | ▼ | -0.04% |
| 2024-12-06 | 3936 | ＧＷ | 204,600 | 0.56% | 118 | 125 | 115 | 121 | 1,039,700 | ▲ | 0.07% |
| 2024-12-09 | 3936 | ＧＷ | 245,900 | 0.67% | 121 | 121 | 115 | 117 | 603,000 | ▲ | 0.10% |
| 2024-12-10 | 3936 | ＧＷ | 257,400 | 0.70% | 118 | 118 | 113 | 114 | 433,600 | ▲ | 0.02% |
| 2024-12-13 | 3936 | ＧＷ | 229,000 | 0.62% | 109 | 113 | 109 | 112 | 200,500 | ▼ | -0.07% |
| 2024-12-17 | 3936 | ＧＷ | 206,100 | 0.56% | 111 | 114 | 111 | 111 | 128,100 | ▼ | -0.05% |
| 2024-12-23 | 3936 | ＧＷ | 152,100 | 0.41% | 108 | 113 | 108 | 111 | 419,000 | ▼ | -0.15% |
| 2025-01-09 | 3936 | ＧＷ | 264,900 | 0.72% | 115 | 115 | 110 | 114 | 489,400 | ▲ | 0.28% |
| 2025-01-10 | 3936 | ＧＷ | 292,500 | 0.80% | 113 | 115 | 111 | 113 | 314,500 | ▲ | 0.08% |
| 2025-01-14 | 3936 | ＧＷ | 279,200 | 0.76% | 113 | 115 | 110 | 115 | 237,600 | ▼ | -0.04% |
| 2025-01-20 | 3936 | ＧＷ | 232,100 | 0.63% | 109 | 112 | 109 | 110 | 211,300 | ▼ | -0.13% |
| 2025-01-21 | 3936 | ＧＷ | 193,600 | 0.53% | 110 | 114 | 106 | 110 | 389,900 | ▼ | -0.09% |
| 2025-01-22 | 3936 | ＧＷ | 165,300 | 0.45% | 112 | 115 | 111 | 111 | 195,100 | ▼ | -0.08% |
| 2024-05-09 | 3940 | ノムラシス | 289,152 | 0.62% | 148 | 149 | 133 | 133 | 3,687,900 | ▲ | 0.25% |
| 2024-05-10 | 3940 | ノムラシス | 269,152 | 0.57% | 134 | 137 | 131 | 137 | 595,200 | ▼ | -0.05% |
| 2024-05-15 | 3940 | ノムラシス | 282,552 | 0.60% | 135 | 140 | 130 | 131 | 669,600 | ▲ | 0.03% |
| 2024-05-16 | 3940 | ノムラシス | 175,352 | 0.37% | 131 | 140 | 130 | 139 | 743,700 | ▼ | -0.23% |
| 2025-04-02 | 3953 | 大村紙業 | 18,100 | 0.50% | 780 | 780 | 765 | 771 | 19,300 | ▲ | 0.08% |
| 2025-04-03 | 3953 | 大村紙業 | 17,000 | 0.47% | 756 | 764 | 751 | 759 | 12,700 | ▼ | -0.03% |
| 2025-04-04 | 3953 | 大村紙業 | 18,300 | 0.51% | 726 | 735 | 696 | 735 | 49,600 | ▲ | 0.04% |
| 2024-03-13 | 3961 | シルバエッグ | 17,700 | 0.59% | 1,291 | 1,380 | 1,173 | 1,207 | 292,500 | ▲ | 0.41% |
| 2024-03-18 | 3961 | シルバエッグ | 11,200 | 0.37% | 1,124 | 1,179 | 1,110 | 1,172 | 81,100 | ▼ | -0.21% |
| 2024-04-26 | 3961 | シルバエッグ | 16,900 | 0.56% | 1,032 | 1,119 | 1,012 | 1,100 | 87,300 | ▲ | 0.20% |
| 2024-04-30 | 3961 | シルバエッグ | 23,000 | 0.77% | 1,124 | 1,129 | 1,050 | 1,062 | 72,000 | ▲ | 0.20% |
| 2024-05-01 | 3961 | シルバエッグ | 29,100 | 0.98% | 1,067 | 1,157 | 1,063 | 1,078 | 154,000 | ▲ | 0.20% |
| 2024-05-02 | 3961 | シルバエッグ | 31,000 | 1.04% | 1,071 | 1,071 | 1,005 | 1,005 | 82,800 | ▲ | 0.06% |
| 2024-05-07 | 3961 | シルバエッグ | 28,600 | 0.96% | 1,006 | 1,054 | 1,006 | 1,039 | 29,200 | ▼ | -0.08% |
| 2024-05-08 | 3961 | シルバエッグ | 26,300 | 0.88% | 1,039 | 1,073 | 1,029 | 1,044 | 19,400 | ▼ | -0.07% |
| 2024-05-09 | 3961 | シルバエッグ | 27,800 | 0.93% | 1,034 | 1,037 | 1,011 | 1,019 | 11,100 | ▲ | 0.05% |
| 2024-05-15 | 3961 | シルバエッグ | 35,900 | 1.21% | 1,009 | 1,010 | 933 | 963 | 61,400 | ▲ | 0.27% |
| 2024-05-16 | 3961 | シルバエッグ | 27,000 | 0.91% | 948 | 988 | 918 | 986 | 36,600 | ▼ | -0.29% |
| 2024-05-17 | 3961 | シルバエッグ | 24,500 | 0.82% | 980 | 1,016 | 970 | 1,012 | 18,300 | ▼ | -0.09% |
| 2024-05-20 | 3961 | シルバエッグ | 23,400 | 0.78% | 1,010 | 1,119 | 1,010 | 1,099 | 56,900 | ▼ | -0.03% |
| 2024-05-22 | 3961 | シルバエッグ | 29,000 | 0.97% | 1,098 | 1,100 | 1,038 | 1,091 | 32,500 | ▲ | 0.18% |
| 2024-05-23 | 3961 | シルバエッグ | 31,500 | 1.06% | 1,112 | 1,143 | 1,077 | 1,098 | 43,100 | ▲ | 0.09% |
| 2024-05-28 | 3961 | シルバエッグ | 29,200 | 0.98% | 1,058 | 1,089 | 1,051 | 1,061 | 10,000 | ▼ | -0.08% |
| 2024-05-30 | 3961 | シルバエッグ | 19,200 | 0.64% | 995 | 1,013 | 919 | 935 | 76,400 | ▼ | -0.34% |
| 2024-05-31 | 3961 | シルバエッグ | 17,200 | 0.57% | 937 | 979 | 925 | 979 | 16,000 | ▼ | -0.07% |
| 2024-06-03 | 3961 | シルバエッグ | 18,800 | 0.63% | 985 | 989 | 969 | 973 | 8,800 | ▲ | 0.06% |
| 2024-06-05 | 3961 | シルバエッグ | 16,800 | 0.56% | 1,022 | 1,024 | 995 | 1,007 | 13,000 | ▼ | -0.06% |
| 2024-06-07 | 3961 | シルバエッグ | 13,100 | 0.44% | 1,001 | 1,062 | 999 | 1,060 | 15,600 | ▼ | -0.12% |
| 2024-06-10 | 3961 | シルバエッグ | 16,000 | 0.53% | 1,040 | 1,135 | 1,006 | 1,097 | 37,800 | ▲ | 0.09% |
| 2024-06-12 | 3961 | シルバエッグ | 14,300 | 0.48% | 1,118 | 1,132 | 1,092 | 1,101 | 19,100 | ▼ | -0.05% |
| 2025-01-24 | 3961 | シルバエッグ | 18,400 | 0.61% | 878 | 899 | 850 | 870 | 132,000 | ▲ | 0.23% |
| 2025-01-27 | 3961 | シルバエッグ | 24,000 | 0.80% | 774 | 795 | 765 | 770 | 124,900 | ▲ | 0.19% |
| 2025-01-29 | 3961 | シルバエッグ | 31,300 | 1.05% | 765 | 765 | 747 | 747 | 58,100 | ▲ | 0.25% |
| 2025-01-30 | 3961 | シルバエッグ | 35,100 | 1.17% | 750 | 750 | 742 | 745 | 18,700 | ▲ | 0.11% |
| 2025-01-30 | 3961 | シルバエッグ | 35,100 | 1.17% | 750 | 750 | 742 | 745 | 18,700 | ▲ | 0.11% |
| 2025-02-12 | 3961 | シルバエッグ | 27,900 | 0.93% | 752 | 759 | 743 | 756 | 17,900 | ▼ | -0.23% |
| 2025-02-12 | 3961 | シルバエッグ | 27,900 | 0.93% | 752 | 759 | 743 | 756 | 17,900 | ▼ | -0.23% |
| 2025-02-13 | 3961 | シルバエッグ | 25,100 | 0.84% | 751 | 760 | 744 | 753 | 19,100 | ▼ | -0.09% |
| 2025-02-25 | 3961 | シルバエッグ | 23,800 | 0.79% | 726 | 726 | 709 | 713 | 16,100 | ▼ | -0.04% |
| 2025-03-03 | 3961 | シルバエッグ | 20,600 | 0.69% | 707 | 724 | 706 | 721 | 5,900 | ▼ | -0.10% |
| 2025-03-11 | 3961 | シルバエッグ | 17,800 | 0.59% | 691 | 696 | 686 | 688 | 8,200 | ▼ | -0.09% |
| 2025-03-13 | 3961 | シルバエッグ | 14,800 | 0.49% | 706 | 709 | 697 | 702 | 2,700 | ▼ | -0.09% |
| 2024-10-08 | 3968 | セグエＧ | 175,000 | 0.51% | 574 | 577 | 570 | 571 | 121,300 | ▲ | 0.08% |
| 2024-10-21 | 3968 | セグエＧ | 170,300 | 0.49% | 570 | 582 | 570 | 579 | 105,100 | ▼ | -0.02% |
| 2024-10-24 | 3968 | セグエＧ | 171,400 | 0.50% | 570 | 570 | 556 | 564 | 197,500 | ▲ | 0.01% |
| 2024-10-29 | 3968 | セグエＧ | 165,300 | 0.48% | 575 | 590 | 571 | 589 | 115,500 | ▼ | -0.02% |
| 2024-12-24 | 3968 | セグエＧ | 166,100 | 0.51% | 632 | 632 | 618 | 619 | 94,900 | ▲ | 0.03% |
| 2024-12-27 | 3968 | セグエＧ | 157,100 | 0.48% | 610 | 630 | 610 | 628 | 112,000 | ▼ | -0.03% |
| 2025-02-21 | 3968 | セグエＧ | 249,500 | 0.76% | 472 | 473 | 457 | 457 | 446,900 | ▲ | 0.32% |
| 2025-02-25 | 3968 | セグエＧ | 206,000 | 0.63% | 452 | 476 | 452 | 466 | 357,900 | ▼ | -0.13% |
| 2025-02-28 | 3968 | セグエＧ | 231,900 | 0.71% | 471 | 473 | 462 | 465 | 187,300 | ▲ | 0.07% |
| 2025-03-03 | 3968 | セグエＧ | 261,100 | 0.80% | 466 | 475 | 464 | 475 | 145,100 | ▲ | 0.09% |
| 2025-03-04 | 3968 | セグエＧ | 257,600 | 0.79% | 468 | 470 | 458 | 464 | 215,100 | ▼ | -0.01% |
| 2025-03-05 | 3968 | セグエＧ | 222,000 | 0.68% | 464 | 472 | 459 | 472 | 186,000 | ▼ | -0.10% |
| 2025-03-10 | 3968 | セグエＧ | 244,600 | 0.75% | 463 | 476 | 458 | 474 | 237,900 | ▲ | 0.06% |
| 2025-03-17 | 3968 | セグエＧ | 222,100 | 0.68% | 486 | 492 | 483 | 490 | 178,200 | ▼ | -0.06% |
| 2025-03-17 | 3968 | セグエＧ | 222,100 | 0.68% | 486 | 492 | 483 | 490 | 178,200 | ▼ | -0.06% |
| 2025-03-24 | 3968 | セグエＧ | 186,700 | 0.57% | 492 | 510 | 492 | 507 | 303,100 | ▼ | -0.11% |
| 2025-04-02 | 3968 | セグエＧ | 162,600 | 0.49% | 484 | 487 | 478 | 479 | 105,300 | ▼ | -0.07% |
| 2024-03-01 | 3976 | シャノン | 14,100 | 0.44% | 538 | 560 | 501 | 503 | 92,100 | ▼ | -0.08% |
| 2024-06-19 | 3976 | シャノン | 19,200 | 0.60% | 466 | 490 | 440 | 462 | 76,000 | ▲ | 0.12% |
| 2024-06-21 | 3976 | シャノン | 18,000 | 0.56% | 467 | 467 | 410 | 432 | 114,500 | ▼ | -0.03% |
| 2024-06-24 | 3976 | シャノン | 13,800 | 0.43% | 428 | 435 | 424 | 426 | 18,000 | ▼ | -0.13% |
| 2024-03-22 | 3984 | ユーザーロカ | 85,100 | 0.52% | 2,500 | 2,517 | 2,462 | 2,475 | 223,000 | ▲ | 0.09% |
| 2024-03-25 | 3984 | ユーザーロカ | 79,000 | 0.48% | 2,450 | 2,464 | 2,342 | 2,343 | 489,900 | ▼ | -0.04% |
| 2024-05-07 | 3984 | ユーザーロカ | 88,700 | 0.54% | 2,101 | 2,147 | 2,087 | 2,141 | 170,800 | ▲ | 0.14% |
| 2024-05-08 | 3984 | ユーザーロカ | 127,000 | 0.78% | 2,141 | 2,157 | 2,084 | 2,087 | 308,600 | ▲ | 0.24% |
| 2024-05-09 | 3984 | ユーザーロカ | 107,300 | 0.66% | 2,187 | 2,274 | 2,175 | 2,199 | 593,100 | ▼ | -0.12% |
| 2024-05-16 | 3984 | ユーザーロカ | 96,600 | 0.59% | 2,355 | 2,367 | 2,269 | 2,295 | 143,300 | ▼ | -0.07% |
| 2024-05-23 | 3984 | ユーザーロカ | 75,800 | 0.46% | 2,159 | 2,176 | 2,057 | 2,064 | 197,600 | ▼ | -0.12% |
| 2024-06-25 | 3984 | ユーザーロカ | 84,700 | 0.52% | 2,028 | 2,040 | 2,008 | 2,018 | 67,800 | ▲ | 0.11% |
| 2024-07-04 | 3984 | ユーザーロカ | 81,000 | 0.49% | 1,997 | 2,055 | 1,993 | 2,030 | 91,000 | ▼ | -0.03% |
| 2024-07-04 | 3984 | ユーザーロカ | 81,000 | 0.49% | 1,997 | 2,055 | 1,993 | 2,030 | 91,000 | ▼ | -0.03% |
| 2024-04-12 | 3987 | エコモット | 29,100 | 0.55% | 405 | 481 | 405 | 481 | 853,500 | ▲ | 0.39% |
| 2024-04-15 | 3987 | エコモット | 47,800 | 0.90% | 473 | 555 | 467 | 528 | 4,452,800 | ▲ | 0.35% |
| 2024-04-16 | 3987 | エコモット | 56,700 | 1.07% | 498 | 505 | 463 | 473 | 958,500 | ▲ | 0.17% |
| 2024-04-19 | 3987 | エコモット | 59,900 | 1.13% | 600 | 607 | 553 | 553 | 1,981,000 | ▲ | 0.05% |
| 2024-04-22 | 3987 | エコモット | 49,700 | 0.94% | 550 | 573 | 510 | 516 | 586,500 | ▼ | -0.18% |
| 2024-04-23 | 3987 | エコモット | 55,800 | 1.05% | 550 | 564 | 488 | 511 | 989,100 | ▲ | 0.11% |
| 2024-04-24 | 3987 | エコモット | 59,000 | 1.11% | 516 | 524 | 500 | 504 | 234,800 | ▲ | 0.06% |
| 2024-04-25 | 3987 | エコモット | 51,500 | 0.97% | 511 | 511 | 485 | 489 | 130,600 | ▼ | -0.14% |
| 2024-04-26 | 3987 | エコモット | 42,800 | 0.81% | 481 | 496 | 479 | 483 | 114,100 | ▼ | -0.15% |
| 2024-04-30 | 3987 | エコモット | 41,400 | 0.78% | 497 | 498 | 478 | 484 | 75,200 | ▼ | -0.03% |
| 2024-05-07 | 3987 | エコモット | 36,700 | 0.69% | 468 | 468 | 450 | 450 | 79,300 | ▼ | -0.09% |
| 2024-05-08 | 3987 | エコモット | 37,300 | 0.70% | 450 | 457 | 448 | 448 | 48,200 | ▲ | 0.01% |
| 2024-05-09 | 3987 | エコモット | 35,700 | 0.67% | 450 | 450 | 430 | 431 | 70,100 | ▼ | -0.02% |
| 2024-05-13 | 3987 | エコモット | 31,000 | 0.58% | 447 | 448 | 442 | 447 | 17,400 | ▼ | -0.09% |
| 2024-05-20 | 3987 | エコモット | 25,700 | 0.48% | 453 | 461 | 452 | 456 | 32,800 | ▼ | -0.09% |
| 2025-01-10 | 3987 | エコモット | 48,900 | 0.92% | 370 | 465 | 361 | 465 | 4,394,300 | ▲ | 0.84% |
| 2025-01-20 | 3987 | エコモット | 44,900 | 0.85% | 350 | 350 | 342 | 346 | 47,900 | ▼ | -0.07% |
| 2025-01-22 | 3987 | エコモット | 38,800 | 0.73% | 348 | 367 | 348 | 357 | 55,700 | ▼ | -0.12% |
| 2025-01-24 | 3987 | エコモット | 35,200 | 0.66% | 353 | 364 | 347 | 349 | 40,400 | ▼ | -0.06% |
| 2025-02-04 | 3987 | エコモット | 31,400 | 0.59% | 338 | 340 | 334 | 334 | 23,800 | ▼ | -0.07% |
| 2025-02-04 | 3987 | エコモット | 31,400 | 0.59% | 338 | 340 | 334 | 334 | 23,800 | ▼ | -0.07% |
| 2025-02-12 | 3987 | エコモット | 25,800 | 0.48% | 344 | 345 | 340 | 345 | 25,600 | ▼ | -0.10% |
| 2025-02-12 | 3987 | エコモット | 25,800 | 0.48% | 344 | 345 | 340 | 345 | 25,600 | ▼ | -0.10% |
| 2025-03-19 | 3987 | エコモット | 34,300 | 0.64% | 560 | 577 | 510 | 510 | 1,141,900 | ▼ | -0.09% |
| 2025-03-21 | 3987 | エコモット | 30,500 | 0.57% | 500 | 500 | 459 | 461 | 638,100 | ▼ | -0.07% |
| 2025-03-25 | 3987 | エコモット | 34,700 | 0.65% | 436 | 437 | 424 | 425 | 164,800 | ▲ | 0.08% |
| 2025-03-26 | 3987 | エコモット | 73,100 | 1.38% | 438 | 460 | 426 | 444 | 545,500 | ▲ | 0.72% |
| 2025-03-27 | 3987 | エコモット | 75,500 | 1.42% | 440 | 443 | 410 | 413 | 235,000 | ▲ | 0.04% |
| 2025-03-28 | 3987 | エコモット | 72,700 | 1.37% | 409 | 419 | 409 | 413 | 63,400 | ▼ | -0.04% |
| 2025-03-31 | 3987 | エコモット | 60,300 | 1.14% | 402 | 402 | 380 | 395 | 114,100 | ▼ | -0.23% |
| 2025-04-01 | 3987 | エコモット | 55,700 | 1.05% | 397 | 409 | 392 | 392 | 54,600 | ▼ | -0.08% |
| 2025-04-02 | 3987 | エコモット | 49,600 | 0.93% | 390 | 397 | 372 | 393 | 83,700 | ▼ | -0.12% |
| 2025-04-03 | 3987 | エコモット | 42,700 | 0.80% | 369 | 391 | 369 | 373 | 87,800 | ▼ | -0.13% |
| 2025-04-04 | 3987 | エコモット | 25,300 | 0.47% | 365 | 367 | 312 | 339 | 238,900 | ▼ | -0.33% |
| 2025-04-16 | 3987 | エコモット | 33,800 | 0.64% | 452 | 453 | 411 | 416 | 450,600 | ▲ | 0.19% |
| 2024-03-08 | 3989 | シェアテク | 125,800 | 0.55% | 495 | 497 | 479 | 484 | 797,400 | ▲ | 0.31% |
| 2024-03-11 | 3989 | シェアテク | 141,800 | 0.62% | 476 | 486 | 465 | 470 | 701,600 | ▲ | 0.06% |
| 2024-03-18 | 3989 | シェアテク | 257,300 | 1.13% | 443 | 479 | 443 | 474 | 1,141,300 | ▲ | 0.50% |
| 2024-03-19 | 3989 | シェアテク | 277,900 | 1.21% | 472 | 496 | 468 | 490 | 869,000 | ▲ | 0.08% |
| 2024-03-21 | 3989 | シェアテク | 248,100 | 1.08% | 498 | 498 | 490 | 491 | 595,100 | ▼ | -0.12% |
| 2024-03-22 | 3989 | シェアテク | 227,800 | 0.99% | 492 | 493 | 477 | 488 | 514,700 | ▼ | -0.09% |
| 2024-03-25 | 3989 | シェアテク | 258,000 | 1.13% | 490 | 529 | 488 | 519 | 1,381,900 | ▲ | 0.13% |
| 2024-03-26 | 3989 | シェアテク | 244,000 | 1.07% | 516 | 519 | 504 | 508 | 548,400 | ▼ | -0.05% |
| 2024-04-01 | 3989 | シェアテク | 222,700 | 0.97% | 514 | 514 | 496 | 506 | 226,700 | ▼ | -0.10% |
| 2024-04-05 | 3989 | シェアテク | 193,200 | 0.84% | 506 | 532 | 505 | 527 | 694,500 | ▼ | -0.13% |
| 2024-04-09 | 3989 | シェアテク | 208,200 | 0.91% | 539 | 551 | 534 | 543 | 342,700 | ▲ | 0.07% |
| 2024-04-10 | 3989 | シェアテク | 204,500 | 0.89% | 545 | 550 | 511 | 511 | 499,200 | ▼ | -0.02% |
| 2024-04-11 | 3989 | シェアテク | 206,200 | 0.90% | 508 | 523 | 506 | 521 | 238,900 | ▲ | 0.01% |
| 2024-04-12 | 3989 | シェアテク | 174,400 | 0.76% | 521 | 544 | 521 | 533 | 408,100 | ▼ | -0.14% |
| 2024-04-15 | 3989 | シェアテク | 200,500 | 0.87% | 525 | 569 | 525 | 565 | 604,700 | ▲ | 0.10% |
| 2024-04-17 | 3989 | シェアテク | 213,100 | 0.93% | 559 | 569 | 538 | 559 | 514,600 | ▲ | 0.06% |
| 2024-04-18 | 3989 | シェアテク | 196,300 | 0.86% | 554 | 585 | 554 | 567 | 490,800 | ▼ | -0.07% |
| 2024-04-22 | 3989 | シェアテク | 208,800 | 0.91% | 572 | 581 | 554 | 569 | 327,700 | ▲ | 0.05% |
| 2024-05-02 | 3989 | シェアテク | 170,900 | 0.74% | 546 | 584 | 544 | 575 | 426,600 | ▼ | -0.17% |
| 2024-05-09 | 3989 | シェアテク | 193,600 | 0.84% | 588 | 588 | 573 | 575 | 233,200 | ▲ | 0.09% |
| 2024-05-13 | 3989 | シェアテク | 175,900 | 0.76% | 565 | 575 | 550 | 553 | 316,600 | ▼ | -0.07% |
| 2024-05-16 | 3989 | シェアテク | 211,700 | 0.92% | 576 | 577 | 513 | 530 | 1,164,100 | ▲ | 0.16% |
| 2024-05-20 | 3989 | シェアテク | 245,200 | 1.07% | 533 | 535 | 520 | 529 | 503,600 | ▲ | 0.15% |
| 2024-05-21 | 3989 | シェアテク | 273,200 | 1.19% | 525 | 526 | 501 | 503 | 726,300 | ▲ | 0.11% |
| 2024-05-22 | 3989 | シェアテク | 212,400 | 0.92% | 503 | 540 | 502 | 524 | 623,900 | ▼ | -0.26% |
| 2024-05-23 | 3989 | シェアテク | 200,800 | 0.87% | 534 | 535 | 507 | 513 | 547,200 | ▼ | -0.05% |
| 2024-05-29 | 3989 | シェアテク | 182,700 | 0.79% | 526 | 528 | 514 | 517 | 120,700 | ▼ | -0.07% |
| 2024-06-10 | 3989 | シェアテク | 156,600 | 0.68% | 568 | 583 | 565 | 571 | 383,400 | ▼ | -0.10% |
| 2024-06-17 | 3989 | シェアテク | 173,500 | 0.75% | 601 | 601 | 578 | 590 | 248,000 | ▲ | 0.06% |
| 2024-06-25 | 3989 | シェアテク | 126,900 | 0.54% | 610 | 639 | 608 | 628 | 723,300 | ▼ | -0.20% |
| 2024-06-28 | 3989 | シェアテク | 148,400 | 0.64% | 643 | 648 | 631 | 634 | 285,000 | ▲ | 0.09% |
| 2024-07-03 | 3989 | シェアテク | 85,300 | 0.36% | 637 | 687 | 637 | 665 | 897,000 | ▼ | -0.28% |
| 2024-07-05 | 3989 | シェアテク | 158,100 | 0.68% | 672 | 696 | 663 | 674 | 506,900 | ▲ | 0.25% |
| 2024-07-11 | 3989 | シェアテク | 175,000 | 0.75% | 664 | 669 | 648 | 650 | 185,400 | ▲ | 0.06% |
| 2024-07-22 | 3989 | シェアテク | 161,200 | 0.69% | 670 | 683 | 645 | 667 | 266,800 | ▼ | -0.06% |
| 2024-07-23 | 3989 | シェアテク | 163,700 | 0.70% | 667 | 672 | 651 | 664 | 211,700 | ▲ | 0.01% |
| 2024-07-24 | 3989 | シェアテク | 152,100 | 0.65% | 662 | 676 | 654 | 670 | 231,300 | ▼ | -0.04% |
| 2024-07-25 | 3989 | シェアテク | 138,900 | 0.59% | 660 | 673 | 646 | 668 | 315,300 | ▼ | -0.06% |
| 2024-07-29 | 3989 | シェアテク | 115,800 | 0.49% | 662 | 694 | 660 | 685 | 305,100 | ▼ | -0.09% |
| 2024-07-30 | 3989 | シェアテク | 121,900 | 0.52% | 677 | 684 | 663 | 668 | 160,000 | ▲ | 0.03% |
| 2024-08-01 | 3989 | シェアテク | 150,700 | 0.65% | 700 | 700 | 670 | 681 | 350,500 | ▲ | 0.13% |
| 2024-08-02 | 3989 | シェアテク | 131,400 | 0.56% | 657 | 660 | 611 | 617 | 838,000 | ▼ | -0.08% |
| 2024-08-07 | 3989 | シェアテク | 97,700 | 0.42% | 557 | 595 | 557 | 565 | 698,300 | ▼ | -0.14% |
| 2024-08-13 | 3989 | シェアテク | 122,700 | 0.52% | 624 | 647 | 623 | 635 | 915,200 | ▲ | 0.11% |
| 2024-08-14 | 3989 | シェアテク | 52,300 | 0.22% | 644 | 710 | 620 | 652 | 2,002,600 | ▼ | -0.30% |
| 2024-11-05 | 3993 | パークシャ | 171,302 | 0.53% | 3,505 | 3,595 | 3,460 | 3,595 | 235,400 | ▲ | 0.09% |
| 2024-11-12 | 3993 | パークシャ | 217,402 | 0.68% | 3,820 | 3,845 | 3,660 | 3,675 | 657,700 | ▲ | 0.15% |
| 2024-11-13 | 3993 | パークシャ | 232,502 | 0.72% | 3,700 | 3,840 | 3,685 | 3,735 | 584,800 | ▲ | 0.03% |
| 2024-11-14 | 3993 | パークシャ | 212,602 | 0.66% | 3,785 | 3,800 | 3,690 | 3,800 | 785,200 | ▼ | -0.05% |
| 2024-11-15 | 3993 | パークシャ | 139,197 | 0.43% | 3,615 | 3,900 | 3,510 | 3,685 | 1,986,300 | ▼ | -0.23% |
| 2024-11-18 | 3993 | パークシャ | 167,597 | 0.52% | 3,610 | 3,790 | 3,515 | 3,520 | 848,500 | ▲ | 0.09% |
| 2024-11-21 | 3993 | パークシャ | 209,397 | 0.65% | 3,590 | 3,690 | 3,470 | 3,480 | 599,600 | ▲ | 0.13% |
| 2024-11-25 | 3993 | パークシャ | 188,997 | 0.59% | 3,515 | 3,850 | 3,470 | 3,835 | 1,247,600 | ▼ | -0.06% |
| 2024-12-09 | 3993 | パークシャ | 158,397 | 0.49% | 4,140 | 4,290 | 4,105 | 4,245 | 782,700 | ▼ | -0.09% |
| 2024-12-10 | 3993 | パークシャ | 203,697 | 0.63% | 4,175 | 4,185 | 3,940 | 3,965 | 948,000 | ▲ | 0.14% |
| 2024-12-27 | 3993 | パークシャ | 185,497 | 0.58% | 3,735 | 3,840 | 3,730 | 3,795 | 466,400 | ▼ | -0.05% |
| 2024-12-30 | 3993 | パークシャ | 204,697 | 0.64% | 3,800 | 3,875 | 3,765 | 3,835 | 412,500 | ▲ | 0.06% |
| 2025-01-07 | 3993 | パークシャ | 230,997 | 0.72% | 3,900 | 3,920 | 3,830 | 3,885 | 442,200 | ▲ | 0.07% |
| 2025-01-15 | 3993 | パークシャ | 221,997 | 0.69% | 3,455 | 3,490 | 3,385 | 3,460 | 355,300 | ▼ | -0.03% |
| 2025-01-17 | 3993 | パークシャ | 225,397 | 0.70% | 3,420 | 3,430 | 3,290 | 3,345 | 364,400 | ▲ | 0.01% |
| 2025-01-28 | 3993 | パークシャ | 148,697 | 0.46% | 3,330 | 3,665 | 3,315 | 3,615 | 850,500 | ▼ | -0.23% |
| 2025-01-31 | 3993 | パークシャ | 186,097 | 0.58% | 3,720 | 3,785 | 3,600 | 3,600 | 729,100 | ▲ | 0.13% |
| 2025-01-31 | 3993 | パークシャ | 186,097 | 0.58% | 3,720 | 3,785 | 3,600 | 3,600 | 729,100 | ▲ | 0.13% |
| 2025-02-03 | 3993 | パークシャ | 211,797 | 0.66% | 3,560 | 3,565 | 3,490 | 3,505 | 476,700 | ▲ | 0.08% |
| 2025-02-03 | 3993 | パークシャ | 211,797 | 0.66% | 3,560 | 3,565 | 3,490 | 3,505 | 476,700 | ▲ | 0.08% |
| 2025-02-04 | 3993 | パークシャ | 178,097 | 0.55% | 3,595 | 3,800 | 3,595 | 3,715 | 774,200 | ▼ | -0.10% |
| 2025-02-04 | 3993 | パークシャ | 178,097 | 0.55% | 3,595 | 3,800 | 3,595 | 3,715 | 774,200 | ▼ | -0.10% |
| 2025-02-06 | 3993 | パークシャ | 155,297 | 0.48% | 3,750 | 3,960 | 3,745 | 3,955 | 593,300 | ▼ | -0.07% |
| 2025-02-06 | 3993 | パークシャ | 155,297 | 0.48% | 3,750 | 3,960 | 3,745 | 3,955 | 593,300 | ▼ | -0.07% |
| 2025-02-07 | 3993 | パークシャ | 192,397 | 0.60% | 3,920 | 4,015 | 3,900 | 3,950 | 789,600 | ▲ | 0.12% |
| 2025-02-07 | 3993 | パークシャ | 192,397 | 0.60% | 3,920 | 4,015 | 3,900 | 3,950 | 789,600 | ▲ | 0.12% |
| 2025-02-10 | 3993 | パークシャ | 155,897 | 0.48% | 3,950 | 4,070 | 3,930 | 4,010 | 564,000 | ▼ | -0.12% |
| 2025-02-10 | 3993 | パークシャ | 155,897 | 0.48% | 3,950 | 4,070 | 3,930 | 4,010 | 564,000 | ▼ | -0.12% |
| 2024-04-09 | 3996 | サインポスト | 70,700 | 0.55% | 759 | 825 | 744 | 797 | 1,318,700 | ▲ | 0.45% |
| 2024-04-12 | 3996 | サインポスト | 60,200 | 0.47% | 810 | 812 | 781 | 786 | 391,800 | ▼ | -0.08% |
| 2024-04-16 | 3996 | サインポスト | 91,600 | 0.71% | 827 | 844 | 756 | 777 | 775,400 | ▲ | 0.24% |
| 2024-04-17 | 3996 | サインポスト | 72,400 | 0.56% | 777 | 792 | 718 | 726 | 582,900 | ▼ | -0.14% |
| 2024-04-18 | 3996 | サインポスト | 63,300 | 0.49% | 712 | 748 | 710 | 712 | 308,100 | ▼ | -0.07% |
| 2024-07-24 | 3996 | サインポスト | 68,800 | 0.53% | 640 | 647 | 623 | 624 | 76,000 | ▲ | 0.12% |
| 2024-08-01 | 3996 | サインポスト | 81,900 | 0.64% | 619 | 622 | 595 | 607 | 64,600 | ▲ | 0.10% |
| 2024-08-02 | 3996 | サインポスト | 92,400 | 0.72% | 585 | 589 | 564 | 571 | 161,700 | ▲ | 0.07% |
| 2024-08-05 | 3996 | サインポスト | 62,100 | 0.48% | 476 | 520 | 471 | 471 | 348,600 | ▼ | -0.24% |
| 2024-10-11 | 3996 | サインポスト | 82,100 | 0.64% | 531 | 533 | 514 | 520 | 115,300 | ▲ | 0.24% |
| 2024-10-22 | 3996 | サインポスト | 99,100 | 0.77% | 497 | 497 | 476 | 478 | 85,900 | ▲ | 0.13% |
| 2024-10-30 | 3996 | サインポスト | 84,700 | 0.66% | 470 | 472 | 465 | 465 | 80,600 | ▼ | -0.10% |
| 2024-11-12 | 3996 | サインポスト | 72,900 | 0.56% | 486 | 492 | 478 | 480 | 23,300 | ▼ | -0.09% |
| 2024-12-02 | 3996 | サインポスト | 61,600 | 0.48% | 445 | 448 | 440 | 445 | 26,300 | ▼ | -0.08% |
| 2024-06-24 | 3997 | Ｔワークス | 18,300 | 0.53% | 1,070 | 1,070 | 957 | 957 | 132,000 | ▲ | 0.24% |
| 2024-06-28 | 3997 | Ｔワークス | 16,500 | 0.47% | 973 | 973 | 955 | 966 | 11,200 | ▼ | -0.06% |
| 2024-09-20 | 3997 | Ｔワークス | 17,600 | 0.51% | 1,160 | 1,335 | 1,076 | 1,217 | 865,800 | ▲ | 0.04% |
| 2024-09-24 | 3997 | Ｔワークス | 21,800 | 0.63% | 1,247 | 1,322 | 1,188 | 1,234 | 522,300 | ▲ | 0.12% |
| 2024-09-25 | 3997 | Ｔワークス | 26,600 | 0.77% | 1,191 | 1,322 | 1,134 | 1,322 | 352,200 | ▲ | 0.14% |
| 2024-09-26 | 3997 | Ｔワークス | 32,500 | 0.94% | 1,352 | 1,362 | 1,248 | 1,311 | 200,500 | ▲ | 0.16% |
| 2024-10-01 | 3997 | Ｔワークス | 19,500 | 0.56% | 1,205 | 1,369 | 1,205 | 1,335 | 107,900 | ▼ | -0.37% |
| 2024-10-11 | 3997 | Ｔワークス | 16,500 | 0.47% | 1,233 | 1,283 | 1,220 | 1,245 | 31,600 | ▼ | -0.09% |
| 2024-05-30 | 3998 | すららネット | 53,800 | 0.80% | 496 | 572 | 465 | 470 | 3,855,700 | ▲ | 0.42% |
| 2024-05-31 | 3998 | すららネット | 28,900 | 0.43% | 485 | 513 | 475 | 483 | 1,169,400 | ▼ | -0.37% |
| 2025-03-06 | 4004 | レゾナック | 1,221,852 | 0.66% | 3,582 | 3,647 | 3,575 | 3,625 | 1,461,100 | ▲ | 0.37% |
| 2025-03-07 | 4004 | レゾナック | 1,044,252 | 0.56% | 3,545 | 3,566 | 3,504 | 3,544 | 922,900 | ▼ | -0.09% |
| 2025-03-12 | 4004 | レゾナック | 735,139 | 0.39% | 3,496 | 3,560 | 3,479 | 3,531 | 1,016,600 | ▼ | -0.17% |
| 2025-03-26 | 4004 | レゾナック | 942,185 | 0.50% | 3,430 | 3,443 | 3,398 | 3,418 | 1,010,700 | ▲ | 0.09% |
| 2025-03-28 | 4004 | レゾナック | 751,185 | 0.40% | 3,115 | 3,178 | 3,106 | 3,115 | 3,596,100 | ▼ | -0.09% |
| 2025-04-01 | 4004 | レゾナック | 979,785 | 0.52% | 3,070 | 3,073 | 3,004 | 3,023 | 1,946,600 | ▲ | 0.12% |
| 2025-04-04 | 4004 | レゾナック | 674,885 | 0.36% | 2,710 | 2,710 | 2,533 | 2,607 | 4,083,100 | ▼ | -0.16% |
| 2024-03-27 | 4011 | ヘッドウォ | 19,000 | 1.00% | 15,830 | 15,950 | 15,100 | 15,160 | 140,200 | ▲ | 0.59% |
| 2024-03-28 | 4011 | ヘッドウォ | 18,700 | 0.99% | 15,140 | 15,730 | 15,020 | 15,160 | 91,600 | ▼ | -0.01% |
| 2024-03-29 | 4011 | ヘッドウォ | 15,500 | 0.82% | 15,250 | 15,720 | 15,040 | 15,410 | 76,800 | ▼ | -0.17% |
| 2024-04-02 | 4011 | ヘッドウォ | 7,900 | 0.41% | 13,750 | 13,910 | 12,990 | 13,100 | 106,000 | ▼ | -0.41% |
| 2024-04-10 | 4011 | ヘッドウォ | 15,400 | 0.81% | 14,040 | 14,350 | 12,550 | 13,010 | 173,100 | ▲ | 0.51% |
| 2024-04-11 | 4011 | ヘッドウォ | 17,200 | 0.91% | 12,500 | 12,720 | 12,280 | 12,360 | 68,700 | ▲ | 0.09% |
| 2024-04-12 | 4011 | ヘッドウォ | 16,100 | 0.85% | 12,400 | 12,820 | 12,180 | 12,570 | 70,000 | ▼ | -0.06% |
| 2024-04-16 | 4011 | ヘッドウォ | 14,200 | 0.75% | 12,240 | 12,890 | 12,210 | 12,250 | 39,500 | ▼ | -0.09% |
| 2024-04-22 | 4011 | ヘッドウォ | 10,400 | 0.55% | 11,730 | 11,740 | 10,700 | 11,410 | 88,400 | ▼ | -0.19% |
| 2024-04-25 | 4011 | ヘッドウォ | 8,800 | 0.46% | 11,450 | 11,450 | 10,970 | 10,990 | 26,700 | ▼ | -0.09% |
| 2024-04-30 | 4011 | ヘッドウォ | 9,900 | 0.52% | 10,950 | 11,430 | 10,930 | 11,090 | 24,400 | ▲ | 0.06% |
| 2024-05-01 | 4011 | ヘッドウォ | 9,200 | 0.48% | 10,980 | 11,100 | 10,770 | 11,000 | 16,400 | ▼ | -0.04% |
| 2024-05-14 | 4011 | ヘッドウォ | 9,700 | 0.51% | 11,620 | 12,450 | 11,610 | 12,300 | 92,500 | ▲ | 0.04% |
| 2024-05-20 | 4011 | ヘッドウォ | 9,300 | 0.49% | 12,830 | 13,270 | 12,580 | 13,000 | 55,800 | ▼ | -0.02% |
| 2024-07-05 | 4011 | ヘッドウォ | 13,100 | 0.69% | 11,300 | 11,450 | 11,200 | 11,250 | 17,900 | ▲ | 0.19% |
| 2024-07-08 | 4011 | ヘッドウォ | 13,700 | 0.72% | 11,240 | 11,440 | 11,120 | 11,330 | 17,400 | ▲ | 0.03% |
| 2024-07-10 | 4011 | ヘッドウォ | 15,700 | 0.82% | 11,180 | 11,180 | 11,000 | 11,000 | 18,200 | ▲ | 0.09% |
| 2024-07-16 | 4011 | ヘッドウォ | 15,000 | 0.79% | 11,530 | 11,870 | 11,250 | 11,730 | 33,200 | ▼ | -0.02% |
| 2024-07-25 | 4011 | ヘッドウォ | 12,500 | 0.65% | 9,980 | 10,310 | 9,900 | 10,140 | 34,400 | ▼ | -0.14% |
| 2024-07-30 | 4011 | ヘッドウォ | 13,400 | 0.70% | 10,370 | 10,370 | 9,850 | 10,020 | 35,300 | ▲ | 0.04% |
| 2024-07-31 | 4011 | ヘッドウォ | 11,500 | 0.60% | 9,860 | 10,470 | 9,660 | 10,470 | 27,000 | ▼ | -0.09% |
| 2024-08-02 | 4011 | ヘッドウォ | 8,300 | 0.43% | 9,610 | 9,800 | 9,210 | 9,210 | 39,800 | ▼ | -0.17% |
| 2024-10-16 | 4011 | ヘッドウォ | 9,700 | 0.51% | 9,620 | 9,730 | 9,600 | 9,660 | 14,000 | ▲ | 0.10% |
| 2024-10-24 | 4011 | ヘッドウォ | 11,900 | 0.62% | 8,590 | 8,890 | 8,580 | 8,790 | 17,400 | ▲ | 0.10% |
| 2024-10-28 | 4011 | ヘッドウォ | 13,700 | 0.72% | 8,690 | 9,100 | 8,690 | 9,070 | 12,800 | ▲ | 0.09% |
| 2024-11-15 | 4011 | ヘッドウォ | 11,700 | 0.61% | 9,970 | 10,150 | 9,570 | 9,830 | 68,200 | ▼ | -0.10% |
| 2024-11-18 | 4011 | ヘッドウォ | 10,500 | 0.55% | 9,680 | 10,200 | 9,500 | 9,500 | 59,400 | ▼ | -0.05% |
| 2024-11-21 | 4011 | ヘッドウォ | 12,300 | 0.64% | 9,290 | 9,410 | 8,900 | 8,900 | 37,400 | ▲ | 0.08% |
| 2024-11-29 | 4011 | ヘッドウォ | 13,600 | 0.71% | 9,490 | 10,320 | 9,340 | 10,320 | 167,600 | ▲ | 0.06% |
| 2024-12-04 | 4011 | ヘッドウォ | 10,200 | 0.53% | 12,800 | 13,450 | 12,670 | 13,030 | 115,100 | ▼ | -0.17% |
| 2024-12-06 | 4011 | ヘッドウォ | 8,800 | 0.46% | 11,880 | 12,620 | 11,590 | 11,710 | 78,400 | ▼ | -0.07% |
| 2025-01-06 | 4011 | ヘッドウォ | 28,600 | 0.75% | 6,050 | 6,050 | 5,600 | 5,620 | 88,300 | ▲ | 0.46% |
| 2025-01-28 | 4011 | ヘッドウォ | 25,700 | 0.67% | 4,815 | 5,320 | 4,745 | 5,200 | 92,100 | ▼ | -0.07% |
| 2025-02-10 | 4011 | ヘッドウォ | 22,600 | 0.59% | 5,050 | 5,170 | 5,010 | 5,120 | 24,000 | ▼ | -0.08% |
| 2025-02-10 | 4011 | ヘッドウォ | 22,600 | 0.59% | 5,050 | 5,170 | 5,010 | 5,120 | 24,000 | ▼ | -0.08% |
| 2025-02-13 | 4011 | ヘッドウォ | 23,000 | 0.60% | 5,280 | 5,280 | 5,150 | 5,190 | 28,000 | ▲ | 0.01% |
| 2025-02-20 | 4011 | ヘッドウォ | 22,100 | 0.58% | 4,735 | 4,750 | 4,630 | 4,710 | 29,300 | ▼ | -0.02% |
| 2025-02-28 | 4011 | ヘッドウォ | 24,100 | 0.63% | 4,560 | 4,600 | 4,365 | 4,405 | 38,200 | ▲ | 0.05% |
| 2025-04-04 | 4011 | ヘッドウォ | 20,400 | 0.53% | 3,520 | 3,560 | 3,235 | 3,395 | 60,400 | ▼ | -0.09% |
| 2025-04-07 | 4011 | ヘッドウォ | 17,900 | 0.47% | 2,775 | 3,060 | 2,775 | 2,900 | 62,200 | ▼ | -0.06% |
| 2024-03-04 | 4020 | ビートレンド | 11,000 | 0.49% | 891 | 931 | 835 | 836 | 40,800 | ▼ | -0.09% |
| 2025-02-06 | 4020 | ビートレンド | 16,900 | 0.76% | 939 | 1,021 | 788 | 788 | 963,500 | ▲ | 0.42% |
| 2025-02-06 | 4020 | ビートレンド | 16,900 | 0.76% | 939 | 1,021 | 788 | 788 | 963,500 | ▲ | 0.42% |
| 2025-02-07 | 4020 | ビートレンド | 18,600 | 0.84% | 803 | 835 | 718 | 719 | 203,600 | ▲ | 0.07% |
| 2025-02-07 | 4020 | ビートレンド | 18,600 | 0.84% | 803 | 835 | 718 | 719 | 203,600 | ▲ | 0.07% |
| 2025-02-10 | 4020 | ビートレンド | 22,500 | 1.02% | 730 | 730 | 705 | 706 | 45,300 | ▲ | 0.18% |
| 2025-02-10 | 4020 | ビートレンド | 22,500 | 1.02% | 730 | 730 | 705 | 706 | 45,300 | ▲ | 0.18% |
| 2025-02-17 | 4020 | ビートレンド | 20,300 | 0.92% | 654 | 657 | 650 | 654 | 14,200 | ▼ | -0.09% |
| 2025-02-19 | 4020 | ビートレンド | 19,100 | 0.86% | 646 | 648 | 644 | 646 | 7,000 | ▼ | -0.06% |
| 2025-02-25 | 4020 | ビートレンド | 17,200 | 0.78% | 621 | 631 | 618 | 618 | 7,100 | ▼ | -0.07% |
| 2025-03-03 | 4020 | ビートレンド | 15,400 | 0.69% | 614 | 625 | 613 | 615 | 3,000 | ▼ | -0.09% |
| 2024-05-14 | 4040 | 南海化学 | 15,700 | 0.67% | 4,225 | 4,295 | 4,190 | 4,295 | 47,900 | ▲ | 0.21% |
| 2024-05-16 | 4040 | 南海化学 | 10,400 | 0.44% | 3,500 | 3,675 | 3,480 | 3,605 | 130,400 | ▼ | -0.23% |
| 2024-05-21 | 4040 | 南海化学 | 14,000 | 0.60% | 3,400 | 3,405 | 3,290 | 3,290 | 53,900 | ▲ | 0.15% |
| 2024-05-22 | 4040 | 南海化学 | 13,600 | 0.58% | 3,315 | 3,345 | 3,255 | 3,275 | 20,800 | ▼ | -0.02% |
| 2024-05-23 | 4040 | 南海化学 | 14,200 | 0.60% | 3,300 | 3,325 | 3,265 | 3,325 | 26,800 | ▲ | 0.02% |
| 2024-05-27 | 4040 | 南海化学 | 12,500 | 0.53% | 3,270 | 3,270 | 3,150 | 3,180 | 17,600 | ▼ | -0.06% |
| 2024-05-29 | 4040 | 南海化学 | 14,100 | 0.60% | 3,230 | 3,235 | 3,170 | 3,190 | 11,600 | ▲ | 0.06% |
| 2024-05-30 | 4040 | 南海化学 | 10,400 | 0.44% | 3,140 | 3,195 | 3,110 | 3,170 | 16,000 | ▼ | -0.15% |
| 2024-08-05 | 4051 | ＧＭＯ－ＦＧ | 42,000 | 0.50% | 5,630 | 5,900 | 5,330 | 5,480 | 87,800 | ▲ | 0.03% |
| 2024-08-06 | 4051 | ＧＭＯ－ＦＧ | 41,200 | 0.49% | 5,780 | 6,170 | 5,780 | 6,090 | 67,600 | ▼ | -0.01% |
| 2024-08-07 | 4051 | ＧＭＯ－ＦＧ | 42,300 | 0.50% | 6,010 | 6,470 | 5,980 | 6,280 | 76,900 | ▲ | 0.01% |
| 2024-08-08 | 4051 | ＧＭＯ－ＦＧ | 52,200 | 0.62% | 6,350 | 6,750 | 6,350 | 6,590 | 140,000 | ▲ | 0.12% |
| 2024-08-14 | 4051 | ＧＭＯ－ＦＧ | 42,300 | 0.50% | 6,360 | 6,400 | 6,040 | 6,060 | 68,500 | ▼ | -0.12% |
| 2024-08-15 | 4051 | ＧＭＯ－ＦＧ | 37,700 | 0.45% | 6,100 | 6,110 | 5,930 | 5,970 | 49,600 | ▼ | -0.04% |
| 2024-03-04 | 4053 | サンアスタ | 193,100 | 0.50% | 977 | 977 | 936 | 950 | 380,000 | ▲ | 0.08% |
| 2024-03-05 | 4053 | サンアスタ | 186,100 | 0.48% | 958 | 966 | 939 | 955 | 255,100 | ▼ | -0.02% |
| 2024-03-13 | 4053 | サンアスタ | 198,200 | 0.52% | 970 | 970 | 926 | 928 | 601,400 | ▲ | 0.15% |
| 2024-03-15 | 4053 | サンアスタ | 180,700 | 0.47% | 904 | 930 | 891 | 923 | 336,200 | ▼ | -0.05% |
| 2024-08-19 | 4053 | サンアスタ | 225,100 | 0.59% | 653 | 655 | 614 | 617 | 1,548,900 | ▲ | 0.18% |
| 2024-08-22 | 4053 | サンアスタ | 159,700 | 0.41% | 620 | 640 | 619 | 640 | 440,300 | ▼ | -0.18% |
| 2024-08-23 | 4053 | サンアスタ | 228,000 | 0.59% | 638 | 638 | 616 | 618 | 608,600 | ▲ | 0.18% |
| 2024-08-29 | 4053 | サンアスタ | 383,100 | 1.00% | 612 | 615 | 593 | 593 | 858,100 | ▲ | 0.36% |
| 2024-08-30 | 4053 | サンアスタ | 339,400 | 0.89% | 599 | 613 | 597 | 613 | 648,200 | ▼ | -0.10% |
| 2024-09-03 | 4053 | サンアスタ | 275,200 | 0.72% | 609 | 631 | 606 | 629 | 619,200 | ▼ | -0.17% |
| 2024-09-05 | 4053 | サンアスタ | 261,300 | 0.68% | 570 | 583 | 564 | 574 | 410,900 | ▼ | -0.03% |
| 2024-09-11 | 4053 | サンアスタ | 228,600 | 0.59% | 561 | 562 | 532 | 538 | 389,000 | ▼ | -0.09% |
| 2024-09-12 | 4053 | サンアスタ | 230,100 | 0.60% | 548 | 565 | 543 | 561 | 265,100 | ▲ | 0.01% |
| 2024-09-17 | 4053 | サンアスタ | 228,500 | 0.59% | 559 | 566 | 532 | 537 | 360,800 | ▼ | -0.01% |
| 2024-09-18 | 4053 | サンアスタ | 229,600 | 0.60% | 543 | 552 | 538 | 545 | 158,600 | ▲ | 0.01% |
| 2024-09-19 | 4053 | サンアスタ | 214,700 | 0.56% | 555 | 566 | 551 | 554 | 251,300 | ▼ | -0.03% |
| 2024-09-27 | 4053 | サンアスタ | 162,600 | 0.42% | 548 | 548 | 537 | 545 | 455,400 | ▼ | -0.14% |
| 2024-10-02 | 4053 | サンアスタ | 203,300 | 0.53% | 521 | 530 | 517 | 522 | 541,000 | ▲ | 0.11% |
| 2024-10-23 | 4053 | サンアスタ | 291,900 | 0.76% | 522 | 530 | 510 | 510 | 395,800 | ▲ | 0.23% |
| 2024-11-11 | 4053 | サンアスタ | 330,400 | 0.86% | 545 | 553 | 544 | 548 | 254,000 | ▲ | 0.09% |
| 2024-11-14 | 4053 | サンアスタ | 49,200 | 0.12% | 603 | 643 | 603 | 643 | 2,655,500 | ▼ | -0.74% |
| 2024-03-01 | 4055 | Ｔ＆Ｓ・Ｇ | 57,100 | 0.74% | 2,323 | 2,360 | 2,252 | 2,262 | 136,000 | ▲ | 0.08% |
| 2024-03-04 | 4055 | Ｔ＆Ｓ・Ｇ | 52,100 | 0.68% | 2,280 | 2,311 | 2,260 | 2,266 | 104,300 | ▼ | -0.05% |
| 2024-03-08 | 4055 | Ｔ＆Ｓ・Ｇ | 55,400 | 0.72% | 2,247 | 2,262 | 2,200 | 2,215 | 93,000 | ▲ | 0.03% |
| 2024-03-12 | 4055 | Ｔ＆Ｓ・Ｇ | 66,200 | 0.86% | 2,090 | 2,158 | 2,068 | 2,154 | 78,300 | ▲ | 0.14% |
| 2024-03-13 | 4055 | Ｔ＆Ｓ・Ｇ | 75,900 | 0.99% | 2,176 | 2,180 | 2,068 | 2,068 | 95,300 | ▲ | 0.13% |
| 2024-03-15 | 4055 | Ｔ＆Ｓ・Ｇ | 60,000 | 0.78% | 1,989 | 2,009 | 1,964 | 1,970 | 114,600 | ▼ | -0.20% |
| 2024-03-26 | 4055 | Ｔ＆Ｓ・Ｇ | 49,200 | 0.64% | 2,001 | 2,016 | 1,982 | 1,997 | 58,900 | ▼ | -0.14% |
| 2024-04-02 | 4055 | Ｔ＆Ｓ・Ｇ | 54,600 | 0.71% | 1,981 | 1,998 | 1,920 | 1,921 | 96,800 | ▲ | 0.06% |
| 2024-04-03 | 4055 | Ｔ＆Ｓ・Ｇ | 52,800 | 0.69% | 1,917 | 1,965 | 1,900 | 1,910 | 75,300 | ▼ | -0.02% |
| 2024-04-04 | 4055 | Ｔ＆Ｓ・Ｇ | 59,000 | 0.77% | 1,950 | 2,009 | 1,907 | 1,941 | 58,400 | ▲ | 0.08% |
| 2024-04-10 | 4055 | Ｔ＆Ｓ・Ｇ | 61,600 | 0.80% | 1,872 | 1,930 | 1,872 | 1,880 | 92,800 | ▲ | 0.03% |
| 2024-04-12 | 4055 | Ｔ＆Ｓ・Ｇ | 71,800 | 0.94% | 1,870 | 1,880 | 1,815 | 1,826 | 136,000 | ▲ | 0.13% |
| 2024-04-15 | 4055 | Ｔ＆Ｓ・Ｇ | 67,100 | 0.87% | 1,755 | 1,810 | 1,711 | 1,787 | 120,500 | ▼ | -0.06% |
| 2024-04-18 | 4055 | Ｔ＆Ｓ・Ｇ | 55,300 | 0.72% | 1,784 | 1,810 | 1,767 | 1,780 | 40,200 | ▼ | -0.15% |
| 2024-04-19 | 4055 | Ｔ＆Ｓ・Ｇ | 47,700 | 0.62% | 1,740 | 1,749 | 1,630 | 1,635 | 207,900 | ▼ | -0.09% |
| 2024-04-23 | 4055 | Ｔ＆Ｓ・Ｇ | 44,500 | 0.58% | 1,688 | 1,711 | 1,602 | 1,617 | 128,000 | ▼ | -0.04% |
| 2024-04-26 | 4055 | Ｔ＆Ｓ・Ｇ | 37,700 | 0.49% | 1,639 | 1,649 | 1,611 | 1,626 | 62,500 | ▼ | -0.08% |
| 2024-05-15 | 4055 | Ｔ＆Ｓ・Ｇ | 46,900 | 0.61% | 1,730 | 1,951 | 1,668 | 1,783 | 400,300 | ▲ | 0.19% |
| 2024-05-16 | 4055 | Ｔ＆Ｓ・Ｇ | 38,800 | 0.50% | 1,790 | 1,790 | 1,698 | 1,740 | 141,500 | ▼ | -0.10% |
| 2024-05-17 | 4055 | Ｔ＆Ｓ・Ｇ | 36,600 | 0.47% | 1,757 | 1,769 | 1,704 | 1,708 | 70,100 | ▼ | -0.03% |
| 2024-05-20 | 4055 | Ｔ＆Ｓ・Ｇ | 41,300 | 0.54% | 1,718 | 1,825 | 1,718 | 1,819 | 113,100 | ▲ | 0.07% |
| 2024-05-21 | 4055 | Ｔ＆Ｓ・Ｇ | 50,600 | 0.66% | 1,799 | 1,819 | 1,740 | 1,740 | 73,400 | ▲ | 0.12% |
| 2024-05-22 | 4055 | Ｔ＆Ｓ・Ｇ | 55,700 | 0.72% | 1,720 | 1,720 | 1,659 | 1,659 | 54,800 | ▲ | 0.05% |
| 2024-05-23 | 4055 | Ｔ＆Ｓ・Ｇ | 74,400 | 0.97% | 1,664 | 1,671 | 1,575 | 1,580 | 100,400 | ▲ | 0.25% |
| 2024-05-30 | 4055 | Ｔ＆Ｓ・Ｇ | 64,500 | 0.84% | 1,443 | 1,502 | 1,430 | 1,474 | 84,900 | ▼ | -0.13% |
| 2024-06-11 | 4055 | Ｔ＆Ｓ・Ｇ | 59,500 | 0.77% | 1,484 | 1,502 | 1,475 | 1,492 | 19,100 | ▼ | -0.06% |
| 2024-06-17 | 4055 | Ｔ＆Ｓ・Ｇ | 53,000 | 0.69% | 1,457 | 1,457 | 1,404 | 1,424 | 29,100 | ▼ | -0.08% |
| 2024-06-19 | 4055 | Ｔ＆Ｓ・Ｇ | 43,300 | 0.56% | 1,396 | 1,415 | 1,366 | 1,403 | 71,300 | ▼ | -0.12% |
| 2024-06-21 | 4055 | Ｔ＆Ｓ・Ｇ | 37,400 | 0.48% | 1,401 | 1,456 | 1,401 | 1,444 | 46,100 | ▼ | -0.08% |
| 2024-06-26 | 4055 | Ｔ＆Ｓ・Ｇ | 38,900 | 0.50% | 1,499 | 1,544 | 1,499 | 1,531 | 59,800 | ▲ | 0.02% |
| 2024-06-27 | 4055 | Ｔ＆Ｓ・Ｇ | 48,000 | 0.62% | 1,611 | 1,680 | 1,597 | 1,621 | 294,400 | ▲ | 0.12% |
| 2024-06-28 | 4055 | Ｔ＆Ｓ・Ｇ | 55,800 | 0.73% | 1,638 | 1,640 | 1,579 | 1,599 | 98,400 | ▲ | 0.10% |
| 2024-07-02 | 4055 | Ｔ＆Ｓ・Ｇ | 61,900 | 0.81% | 1,570 | 1,596 | 1,502 | 1,504 | 93,700 | ▲ | 0.08% |
| 2024-07-05 | 4055 | Ｔ＆Ｓ・Ｇ | 90,000 | 1.17% | 1,518 | 1,524 | 1,501 | 1,506 | 56,100 | ▲ | 0.35% |
| 2024-07-10 | 4055 | Ｔ＆Ｓ・Ｇ | 93,500 | 1.22% | 1,491 | 1,496 | 1,441 | 1,451 | 76,400 | ▲ | 0.05% |
| 2024-07-16 | 4055 | Ｔ＆Ｓ・Ｇ | 78,100 | 1.02% | 1,572 | 1,645 | 1,572 | 1,578 | 163,300 | ▼ | -0.19% |
| 2024-07-17 | 4055 | Ｔ＆Ｓ・Ｇ | 73,600 | 0.96% | 1,600 | 1,666 | 1,589 | 1,651 | 184,400 | ▼ | -0.06% |
| 2024-07-22 | 4055 | Ｔ＆Ｓ・Ｇ | 66,800 | 0.87% | 1,630 | 1,640 | 1,555 | 1,559 | 61,000 | ▼ | -0.08% |
| 2024-07-24 | 4055 | Ｔ＆Ｓ・Ｇ | 55,300 | 0.72% | 1,602 | 1,650 | 1,580 | 1,580 | 64,300 | ▼ | -0.15% |
| 2024-07-31 | 4055 | Ｔ＆Ｓ・Ｇ | 64,000 | 0.83% | 1,687 | 1,690 | 1,631 | 1,688 | 49,400 | ▲ | 0.10% |
| 2024-08-05 | 4055 | Ｔ＆Ｓ・Ｇ | 56,100 | 0.73% | 1,303 | 1,356 | 1,167 | 1,167 | 207,400 | ▼ | -0.09% |
| 2024-08-06 | 4055 | Ｔ＆Ｓ・Ｇ | 46,400 | 0.60% | 1,197 | 1,268 | 1,183 | 1,205 | 144,900 | ▼ | -0.13% |
| 2024-08-08 | 4055 | Ｔ＆Ｓ・Ｇ | 60,300 | 0.78% | 1,300 | 1,383 | 1,291 | 1,338 | 104,100 | ▲ | 0.18% |
| 2024-08-09 | 4055 | Ｔ＆Ｓ・Ｇ | 66,800 | 0.87% | 1,368 | 1,398 | 1,305 | 1,350 | 54,400 | ▲ | 0.08% |
| 2024-08-13 | 4055 | Ｔ＆Ｓ・Ｇ | 73,800 | 0.96% | 1,400 | 1,493 | 1,388 | 1,451 | 45,500 | ▲ | 0.08% |
| 2024-08-14 | 4055 | Ｔ＆Ｓ・Ｇ | 81,900 | 1.07% | 1,481 | 1,498 | 1,453 | 1,498 | 46,000 | ▲ | 0.11% |
| 2024-08-15 | 4055 | Ｔ＆Ｓ・Ｇ | 87,500 | 1.14% | 1,484 | 1,500 | 1,468 | 1,470 | 26,400 | ▲ | 0.06% |
| 2024-08-19 | 4055 | Ｔ＆Ｓ・Ｇ | 93,300 | 1.22% | 1,507 | 1,539 | 1,483 | 1,483 | 29,100 | ▲ | 0.08% |
| 2024-08-23 | 4055 | Ｔ＆Ｓ・Ｇ | 88,100 | 1.15% | 1,490 | 1,670 | 1,488 | 1,638 | 223,200 | ▼ | -0.07% |
| 2024-09-09 | 4055 | Ｔ＆Ｓ・Ｇ | 90,800 | 1.18% | 1,421 | 1,458 | 1,400 | 1,453 | 48,500 | ▼ | -0.07% |
| 2024-09-11 | 4055 | Ｔ＆Ｓ・Ｇ | 83,600 | 1.09% | 1,525 | 1,535 | 1,461 | 1,485 | 19,800 | ▼ | -0.08% |
| 2024-09-13 | 4055 | Ｔ＆Ｓ・Ｇ | 74,400 | 0.97% | 1,535 | 1,540 | 1,494 | 1,516 | 22,500 | ▼ | -0.12% |
| 2024-09-17 | 4055 | Ｔ＆Ｓ・Ｇ | 15,600 | 0.20% | 1,529 | 1,800 | 1,496 | 1,668 | 312,400 | ▼ | -0.77% |
| 2024-10-16 | 4055 | Ｔ＆Ｓ・Ｇ | 40,500 | 0.53% | 1,760 | 1,812 | 1,727 | 1,769 | 53,500 | ▲ | 0.09% |
| 2024-10-22 | 4055 | Ｔ＆Ｓ・Ｇ | 50,400 | 0.66% | 1,712 | 1,712 | 1,660 | 1,661 | 58,400 | ▲ | 0.13% |
| 2024-10-23 | 4055 | Ｔ＆Ｓ・Ｇ | 54,400 | 0.71% | 1,631 | 1,643 | 1,609 | 1,615 | 30,100 | ▲ | 0.04% |
| 2024-10-24 | 4055 | Ｔ＆Ｓ・Ｇ | 50,800 | 0.66% | 1,585 | 1,611 | 1,582 | 1,591 | 25,600 | ▼ | -0.04% |
| 2024-10-29 | 4055 | Ｔ＆Ｓ・Ｇ | 45,100 | 0.59% | 1,652 | 1,700 | 1,640 | 1,700 | 16,000 | ▼ | -0.07% |
| 2024-11-13 | 4055 | Ｔ＆Ｓ・Ｇ | 37,400 | 0.48% | 1,757 | 1,790 | 1,740 | 1,743 | 17,300 | ▼ | -0.10% |
| 2024-08-29 | 4059 | まぐまぐ | 16,200 | 0.57% | 715 | 731 | 671 | 671 | 267,400 | ▲ | 0.10% |
| 2024-08-30 | 4059 | まぐまぐ | 17,400 | 0.61% | 671 | 755 | 671 | 699 | 429,200 | ▲ | 0.04% |
| 2024-09-02 | 4059 | まぐまぐ | 20,700 | 0.73% | 676 | 718 | 660 | 661 | 132,400 | ▲ | 0.12% |
| 2024-09-03 | 4059 | まぐまぐ | 17,000 | 0.60% | 653 | 664 | 648 | 660 | 51,900 | ▼ | -0.13% |
| 2024-09-04 | 4059 | まぐまぐ | 16,200 | 0.57% | 640 | 659 | 614 | 614 | 54,300 | ▼ | -0.03% |
| 2024-09-11 | 4059 | まぐまぐ | 20,500 | 0.72% | 605 | 683 | 596 | 638 | 455,900 | ▲ | 0.15% |
| 2024-09-12 | 4059 | まぐまぐ | 11,600 | 0.41% | 628 | 668 | 615 | 628 | 121,000 | ▼ | -0.31% |
| 2024-09-30 | 4059 | まぐまぐ | 19,600 | 0.69% | 579 | 650 | 571 | 607 | 138,000 | ▲ | 0.34% |
| 2024-10-09 | 4059 | まぐまぐ | 16,200 | 0.57% | 587 | 594 | 586 | 588 | 6,400 | ▼ | -0.12% |
| 2024-10-17 | 4059 | まぐまぐ | 14,000 | 0.49% | 594 | 597 | 590 | 597 | 6,600 | ▼ | -0.07% |
| 2024-10-25 | 4059 | まぐまぐ | 14,100 | 0.50% | 579 | 580 | 577 | 577 | 2,200 | ▲ | 0.01% |
| 2024-11-01 | 4059 | まぐまぐ | 13,900 | 0.49% | 580 | 580 | 576 | 576 | 3,100 | ▼ | -0.01% |
| 2025-01-15 | 4069 | ブルーミーム | 19,200 | 0.53% | 1,228 | 1,250 | 1,161 | 1,184 | 37,300 | ▲ | 0.19% |
| 2025-01-20 | 4069 | ブルーミーム | 17,400 | 0.48% | 1,147 | 1,227 | 1,147 | 1,227 | 10,700 | ▼ | -0.05% |
| 2025-01-21 | 4069 | ブルーミーム | 22,500 | 0.62% | 1,228 | 1,473 | 1,187 | 1,326 | 137,900 | ▲ | 0.14% |
| 2025-02-21 | 4069 | ブルーミーム | 21,400 | 0.59% | 1,307 | 1,333 | 1,307 | 1,318 | 4,500 | ▼ | -0.03% |
| 2025-02-26 | 4069 | ブルーミーム | 21,900 | 0.60% | 1,281 | 1,281 | 1,254 | 1,254 | 4,000 | ▲ | 0.01% |
| 2025-03-17 | 4069 | ブルーミーム | 20,800 | 0.57% | 1,220 | 1,285 | 1,220 | 1,230 | 6,600 | ▼ | -0.03% |
| 2025-03-17 | 4069 | ブルーミーム | 20,800 | 0.57% | 1,220 | 1,285 | 1,220 | 1,230 | 6,600 | ▼ | -0.03% |
| 2025-04-01 | 4073 | ジィ・シィ | 12,800 | 0.51% | 643 | 667 | 612 | 618 | 60,300 | ▲ | 0.04% |
| 2025-04-02 | 4073 | ジィ・シィ | 10,400 | 0.41% | 618 | 618 | 601 | 611 | 21,300 | ▼ | -0.10% |
| 2024-03-28 | 4107 | 伊勢化 | 30,300 | 0.59% | 15,080 | 15,700 | 14,860 | 15,460 | 276,000 | ▲ | 0.15% |
| 2024-03-29 | 4107 | 伊勢化 | 31,200 | 0.60% | 15,610 | 15,930 | 15,170 | 15,520 | 255,400 | ▲ | 0.01% |
| 2024-04-05 | 4107 | 伊勢化 | 37,500 | 0.73% | 15,500 | 15,770 | 15,080 | 15,600 | 170,300 | ▲ | 0.13% |
| 2024-04-08 | 4107 | 伊勢化 | 44,500 | 0.86% | 16,000 | 16,140 | 15,150 | 15,370 | 139,900 | ▲ | 0.13% |
| 2024-04-10 | 4107 | 伊勢化 | 28,900 | 0.56% | 15,420 | 16,480 | 15,350 | 16,220 | 181,500 | ▼ | -0.29% |
| 2024-04-15 | 4107 | 伊勢化 | 31,600 | 0.61% | 18,510 | 19,000 | 17,900 | 18,200 | 190,300 | ▲ | 0.04% |
| 2024-04-16 | 4107 | 伊勢化 | 39,300 | 0.76% | 17,600 | 17,930 | 16,720 | 17,240 | 199,900 | ▲ | 0.15% |
| 2024-04-24 | 4107 | 伊勢化 | 31,900 | 0.62% | 18,220 | 18,300 | 17,420 | 17,980 | 136,100 | ▼ | -0.14% |
| 2024-04-25 | 4107 | 伊勢化 | 22,700 | 0.44% | 17,690 | 17,800 | 16,870 | 17,390 | 177,400 | ▼ | -0.18% |
| 2024-07-05 | 4107 | 伊勢化 | 38,400 | 0.74% | 23,200 | 23,330 | 21,180 | 21,290 | 532,200 | ▲ | 0.25% |
| 2024-07-12 | 4107 | 伊勢化 | 28,300 | 0.55% | 19,510 | 22,090 | 19,410 | 20,390 | 645,100 | ▼ | -0.18% |
| 2024-07-16 | 4107 | 伊勢化 | 42,700 | 0.83% | 20,510 | 21,500 | 19,440 | 19,450 | 296,200 | ▲ | 0.27% |
| 2024-07-18 | 4107 | 伊勢化 | 39,200 | 0.76% | 18,960 | 19,070 | 18,100 | 18,630 | 164,300 | ▼ | -0.06% |
| 2024-07-22 | 4107 | 伊勢化 | 33,000 | 0.64% | 18,010 | 18,070 | 17,260 | 17,540 | 144,600 | ▼ | -0.12% |
| 2024-07-24 | 4107 | 伊勢化 | 37,000 | 0.72% | 16,450 | 17,600 | 16,350 | 17,510 | 347,800 | ▲ | 0.07% |
| 2024-08-02 | 4107 | 伊勢化 | 32,700 | 0.63% | 17,750 | 19,180 | 17,610 | 17,920 | 304,300 | ▼ | -0.08% |
| 2024-08-05 | 4107 | 伊勢化 | 29,400 | 0.57% | 16,260 | 17,500 | 15,980 | 16,250 | 325,100 | ▼ | -0.06% |
| 2024-08-07 | 4107 | 伊勢化 | 21,500 | 0.41% | 17,120 | 19,980 | 17,120 | 19,290 | 312,300 | ▼ | -0.15% |
| 2024-08-09 | 4107 | 伊勢化 | 25,700 | 0.50% | 19,590 | 19,880 | 18,440 | 18,890 | 158,100 | ▲ | 0.09% |
| 2024-08-13 | 4107 | 伊勢化 | 24,100 | 0.46% | 18,890 | 20,220 | 18,610 | 19,900 | 210,300 | ▼ | -0.03% |
| 2024-08-14 | 4107 | 伊勢化 | 32,100 | 0.62% | 20,200 | 20,200 | 19,470 | 19,600 | 132,300 | ▲ | 0.15% |
| 2024-08-15 | 4107 | 伊勢化 | 26,100 | 0.50% | 19,300 | 20,650 | 19,250 | 20,280 | 177,600 | ▼ | -0.12% |
| 2024-08-16 | 4107 | 伊勢化 | 24,000 | 0.46% | 20,800 | 21,570 | 20,380 | 21,400 | 260,500 | ▼ | -0.03% |
| 2024-08-19 | 4107 | 伊勢化 | 32,100 | 0.62% | 21,540 | 22,110 | 20,600 | 20,700 | 215,500 | ▲ | 0.15% |
| 2024-08-20 | 4107 | 伊勢化 | 36,500 | 0.71% | 21,130 | 21,390 | 20,430 | 20,810 | 111,900 | ▲ | 0.08% |
| 2024-09-02 | 4107 | 伊勢化 | 15,900 | 0.30% | 20,070 | 22,590 | 19,970 | 21,490 | 482,300 | ▼ | -0.41% |
| 2024-09-05 | 4107 | 伊勢化 | 26,016 | 0.50% | 19,960 | 20,830 | 19,210 | 19,360 | 177,700 | ▲ | 0.04% |
| 2024-09-10 | 4107 | 伊勢化 | 31,200 | 0.60% | 19,190 | 19,200 | 18,580 | 18,680 | 74,000 | ▲ | 0.09% |
| 2024-10-01 | 4107 | 伊勢化 | 18,900 | 0.36% | 19,750 | 23,370 | 19,680 | 22,350 | 653,600 | ▼ | -0.24% |
| 2024-10-18 | 4107 | 伊勢化 | 32,100 | 0.62% | 20,870 | 20,870 | 19,880 | 19,910 | 112,700 | ▲ | 0.14% |
| 2024-10-24 | 4107 | 伊勢化 | 44,400 | 0.86% | 19,420 | 19,780 | 19,070 | 19,460 | 65,300 | ▲ | 0.24% |
| 2024-10-30 | 4107 | 伊勢化 | 46,500 | 0.90% | 21,870 | 21,880 | 20,690 | 20,900 | 166,900 | ▲ | 0.04% |
| 2024-11-19 | 4107 | 伊勢化 | 42,300 | 0.82% | 19,800 | 20,530 | 19,750 | 20,180 | 69,200 | ▼ | -0.08% |
| 2024-11-27 | 4107 | 伊勢化 | 33,600 | 0.65% | 21,950 | 22,880 | 21,430 | 22,460 | 239,000 | ▼ | -0.16% |
| 2024-12-02 | 4107 | 伊勢化 | 23,100 | 0.44% | 27,230 | 28,020 | 26,020 | 26,260 | 557,900 | ▼ | -0.21% |
| 2025-01-16 | 4107 | 伊勢化 | 26,700 | 0.51% | 29,000 | 29,900 | 28,630 | 29,680 | 148,700 | ▲ | 0.10% |
| 2025-01-17 | 4107 | 伊勢化 | 45,600 | 0.88% | 29,570 | 29,940 | 27,630 | 27,630 | 228,800 | ▲ | 0.37% |
| 2025-01-23 | 4107 | 伊勢化 | 40,200 | 0.78% | 27,890 | 27,890 | 26,810 | 27,430 | 123,200 | ▼ | -0.09% |
| 2025-01-24 | 4107 | 伊勢化 | 32,500 | 0.63% | 27,470 | 28,400 | 27,320 | 28,400 | 173,600 | ▼ | -0.15% |
| 2025-01-27 | 4107 | 伊勢化 | 43,200 | 0.84% | 28,870 | 28,880 | 26,370 | 26,450 | 214,200 | ▲ | 0.20% |
| 2025-02-07 | 4107 | 伊勢化 | 49,500 | 0.96% | 26,600 | 27,960 | 24,900 | 25,280 | 297,300 | ▲ | 0.12% |
| 2025-02-07 | 4107 | 伊勢化 | 49,500 | 0.96% | 26,600 | 27,960 | 24,900 | 25,280 | 297,300 | ▲ | 0.12% |
| 2025-02-20 | 4107 | 伊勢化 | 51,400 | 1.00% | 26,250 | 26,250 | 25,100 | 25,170 | 79,500 | ▲ | 0.04% |
| 2025-02-21 | 4107 | 伊勢化 | 51,100 | 0.99% | 24,980 | 25,210 | 24,600 | 24,980 | 44,500 | ▼ | -0.01% |
| 2025-02-25 | 4107 | 伊勢化 | 51,400 | 1.00% | 24,550 | 25,570 | 24,540 | 25,020 | 45,700 | ▲ | 0.01% |
| 2025-02-26 | 4107 | 伊勢化 | 50,100 | 0.97% | 25,050 | 25,160 | 24,170 | 24,800 | 56,200 | ▼ | -0.03% |
| 2025-03-24 | 4107 | 伊勢化 | 53,500 | 1.04% | 24,040 | 24,040 | 23,310 | 23,420 | 44,200 | ▲ | 0.07% |
| 2025-04-03 | 4107 | 伊勢化 | 51,300 | 0.99% | 20,750 | 21,430 | 20,710 | 21,220 | 61,800 | ▼ | -0.05% |
| 2025-04-07 | 4107 | 伊勢化 | 41,800 | 0.81% | 16,110 | 18,350 | 16,030 | 17,280 | 151,900 | ▼ | -0.17% |
| 2025-04-16 | 4107 | 伊勢化 | 40,400 | 0.78% | 19,110 | 19,210 | 18,450 | 18,520 | 32,900 | ▼ | -0.03% |
| 2025-02-05 | 4165 | プレイド | 221,998 | 0.54% | 841 | 855 | 835 | 836 | 770,400 | ▲ | 0.09% |
| 2025-02-05 | 4165 | プレイド | 221,998 | 0.54% | 841 | 855 | 835 | 836 | 770,400 | ▲ | 0.09% |
| 2025-02-06 | 4165 | プレイド | 202,398 | 0.49% | 847 | 851 | 838 | 846 | 463,000 | ▼ | -0.05% |
| 2025-02-06 | 4165 | プレイド | 202,398 | 0.49% | 847 | 851 | 838 | 846 | 463,000 | ▼ | -0.05% |
| 2025-02-07 | 4165 | プレイド | 243,798 | 0.59% | 848 | 858 | 840 | 851 | 756,800 | ▲ | 0.09% |
| 2025-02-07 | 4165 | プレイド | 243,798 | 0.59% | 848 | 858 | 840 | 851 | 756,800 | ▲ | 0.09% |
| 2025-02-10 | 4165 | プレイド | 273,298 | 0.66% | 851 | 910 | 843 | 897 | 1,909,400 | ▲ | 0.07% |
| 2025-02-10 | 4165 | プレイド | 273,298 | 0.66% | 851 | 910 | 843 | 897 | 1,909,400 | ▲ | 0.07% |
| 2025-02-12 | 4165 | プレイド | 330,001 | 0.80% | 932 | 955 | 912 | 951 | 2,378,700 | ▲ | 0.14% |
| 2025-02-12 | 4165 | プレイド | 330,001 | 0.80% | 932 | 955 | 912 | 951 | 2,378,700 | ▲ | 0.14% |
| 2025-02-13 | 4165 | プレイド | 374,901 | 0.91% | 960 | 966 | 939 | 957 | 1,649,900 | ▲ | 0.10% |
| 2025-02-17 | 4165 | プレイド | 256,201 | 0.62% | 1,347 | 1,407 | 1,261 | 1,301 | 12,659,400 | ▼ | -0.29% |
| 2025-02-18 | 4165 | プレイド | 582,701 | 1.42% | 1,250 | 1,461 | 1,236 | 1,420 | 11,692,300 | ▲ | 0.80% |
| 2025-02-19 | 4165 | プレイド | 728,201 | 1.78% | 1,423 | 1,528 | 1,373 | 1,483 | 11,255,700 | ▲ | 0.36% |
| 2025-02-20 | 4165 | プレイド | 657,801 | 1.61% | 1,507 | 1,537 | 1,427 | 1,490 | 7,946,900 | ▼ | -0.16% |
| 2025-02-21 | 4165 | プレイド | 541,401 | 1.32% | 1,470 | 1,514 | 1,415 | 1,478 | 5,354,500 | ▼ | -0.29% |
| 2025-02-25 | 4165 | プレイド | 414,101 | 1.01% | 1,450 | 1,556 | 1,450 | 1,544 | 4,310,200 | ▼ | -0.31% |
| 2025-02-26 | 4165 | プレイド | 378,301 | 0.92% | 1,550 | 1,573 | 1,448 | 1,464 | 4,194,800 | ▼ | -0.08% |
| 2025-02-27 | 4165 | プレイド | 258,501 | 0.63% | 1,438 | 1,456 | 1,359 | 1,390 | 4,115,200 | ▼ | -0.29% |
| 2025-02-28 | 4165 | プレイド | 175,101 | 0.42% | 1,372 | 1,413 | 1,315 | 1,329 | 3,263,400 | ▼ | -0.21% |
| 2025-03-12 | 4165 | プレイド | 261,701 | 0.64% | 1,035 | 1,153 | 1,031 | 1,126 | 4,942,100 | ▲ | 0.41% |
| 2025-03-13 | 4165 | プレイド | 362,200 | 0.88% | 1,151 | 1,170 | 1,116 | 1,139 | 3,313,500 | ▲ | 0.24% |
| 2025-03-14 | 4165 | プレイド | 316,900 | 0.77% | 1,130 | 1,135 | 1,084 | 1,114 | 1,920,900 | ▼ | -0.10% |
| 2025-03-17 | 4165 | プレイド | 270,900 | 0.66% | 1,134 | 1,217 | 1,121 | 1,185 | 2,570,300 | ▼ | -0.10% |
| 2025-03-17 | 4165 | プレイド | 270,900 | 0.66% | 1,134 | 1,217 | 1,121 | 1,185 | 2,570,300 | ▼ | -0.10% |
| 2025-03-19 | 4165 | プレイド | 239,000 | 0.58% | 1,150 | 1,161 | 1,116 | 1,144 | 1,603,400 | ▼ | -0.08% |
| 2025-03-21 | 4165 | プレイド | 174,000 | 0.42% | 1,138 | 1,148 | 1,069 | 1,069 | 1,510,600 | ▼ | -0.15% |
| 2024-06-18 | 4167 | ココペリ | 68,700 | 0.86% | 452 | 508 | 441 | 471 | 3,392,200 | ▲ | 0.73% |
| 2024-06-19 | 4167 | ココペリ | 58,000 | 0.73% | 451 | 484 | 448 | 462 | 720,500 | ▼ | -0.13% |
| 2024-06-20 | 4167 | ココペリ | 47,500 | 0.60% | 463 | 483 | 453 | 476 | 305,900 | ▼ | -0.13% |
| 2024-06-21 | 4167 | ココペリ | 42,500 | 0.53% | 474 | 488 | 455 | 459 | 338,600 | ▼ | -0.06% |
| 2024-06-24 | 4167 | ココペリ | 2,600 | 0.03% | 467 | 490 | 463 | 481 | 224,600 | ▼ | -0.50% |
| 2024-07-19 | 4167 | ココペリ | 52,900 | 0.66% | 551 | 567 | 520 | 564 | 425,300 | ▲ | 0.45% |
| 2024-07-22 | 4167 | ココペリ | 61,300 | 0.77% | 556 | 563 | 526 | 530 | 224,000 | ▲ | 0.10% |
| 2024-07-23 | 4167 | ココペリ | 64,300 | 0.81% | 538 | 553 | 525 | 540 | 232,700 | ▲ | 0.04% |
| 2024-07-25 | 4167 | ココペリ | 71,700 | 0.90% | 482 | 513 | 482 | 512 | 249,600 | ▲ | 0.08% |
| 2024-07-26 | 4167 | ココペリ | 67,600 | 0.85% | 509 | 534 | 507 | 515 | 122,600 | ▼ | -0.05% |
| 2024-07-29 | 4167 | ココペリ | 57,000 | 0.72% | 518 | 518 | 493 | 499 | 140,300 | ▼ | -0.13% |
| 2024-08-01 | 4167 | ココペリ | 49,800 | 0.62% | 506 | 510 | 486 | 487 | 63,300 | ▼ | -0.09% |
| 2024-08-02 | 4167 | ココペリ | 20,400 | 0.25% | 465 | 472 | 450 | 450 | 181,700 | ▼ | -0.37% |
| 2024-05-13 | 4168 | ヤプリ | 93,100 | 0.71% | 828 | 830 | 788 | 793 | 252,300 | ▲ | 0.51% |
| 2024-05-14 | 4168 | ヤプリ | 47,600 | 0.36% | 868 | 892 | 837 | 866 | 633,900 | ▼ | -0.35% |
| 2024-05-15 | 4168 | ヤプリ | 71,000 | 0.54% | 851 | 856 | 788 | 798 | 381,000 | ▲ | 0.18% |
| 2024-05-17 | 4168 | ヤプリ | 60,800 | 0.46% | 761 | 784 | 754 | 777 | 139,400 | ▼ | -0.08% |
| 2024-05-21 | 4168 | ヤプリ | 66,700 | 0.51% | 793 | 798 | 766 | 767 | 99,300 | ▲ | 0.04% |
| 2024-05-22 | 4168 | ヤプリ | 84,500 | 0.65% | 761 | 770 | 725 | 726 | 297,700 | ▲ | 0.14% |
| 2024-05-23 | 4168 | ヤプリ | 69,100 | 0.53% | 732 | 732 | 698 | 709 | 208,600 | ▼ | -0.12% |
| 2024-05-27 | 4168 | ヤプリ | 58,600 | 0.45% | 702 | 717 | 698 | 715 | 120,900 | ▼ | -0.08% |
| 2024-04-08 | 4169 | エネチェンジ | 187,400 | 0.53% | 600 | 660 | 600 | 648 | 3,059,000 | ▲ | 0.33% |
| 2024-04-09 | 4169 | エネチェンジ | 269,100 | 0.77% | 665 | 666 | 603 | 612 | 1,942,500 | ▲ | 0.24% |
| 2024-04-10 | 4169 | エネチェンジ | 279,100 | 0.80% | 616 | 616 | 581 | 583 | 1,051,600 | ▲ | 0.03% |
| 2024-04-11 | 4169 | エネチェンジ | 272,800 | 0.78% | 578 | 589 | 564 | 583 | 761,600 | ▼ | -0.02% |
| 2024-04-19 | 4169 | エネチェンジ | 237,000 | 0.68% | 524 | 538 | 503 | 515 | 617,700 | ▼ | -0.09% |
| 2024-04-23 | 4169 | エネチェンジ | 201,100 | 0.57% | 492 | 498 | 473 | 474 | 832,900 | ▼ | -0.11% |
| 2024-04-25 | 4169 | エネチェンジ | 209,500 | 0.60% | 482 | 482 | 454 | 454 | 1,334,700 | ▲ | 0.03% |
| 2024-04-26 | 4169 | エネチェンジ | 194,900 | 0.56% | 449 | 449 | 415 | 429 | 1,976,400 | ▼ | -0.03% |
| 2024-04-30 | 4169 | エネチェンジ | 162,300 | 0.46% | 437 | 458 | 429 | 450 | 1,213,200 | ▼ | -0.10% |
| 2024-05-01 | 4169 | エネチェンジ | 179,000 | 0.51% | 436 | 454 | 431 | 445 | 676,300 | ▲ | 0.04% |
| 2024-05-07 | 4169 | エネチェンジ | 127,400 | 0.36% | 460 | 493 | 457 | 488 | 1,232,700 | ▼ | -0.15% |
| 2024-07-04 | 4169 | エネチェンジ | 284,100 | 0.81% | 204 | 205 | 179 | 180 | 6,510,600 | ▲ | 0.59% |
| 2024-07-04 | 4169 | エネチェンジ | 284,100 | 0.81% | 204 | 205 | 179 | 180 | 6,510,600 | ▲ | 0.59% |
| 2024-07-05 | 4169 | エネチェンジ | 261,300 | 0.74% | 175 | 207 | 175 | 200 | 8,250,300 | ▼ | -0.07% |
| 2024-07-08 | 4169 | エネチェンジ | 597,300 | 1.71% | 214 | 267 | 206 | 238 | 21,652,000 | ▲ | 0.97% |
| 2024-07-09 | 4169 | エネチェンジ | 758,400 | 2.17% | 246 | 248 | 204 | 208 | 8,975,500 | ▲ | 0.46% |
| 2024-07-11 | 4169 | エネチェンジ | 775,000 | 2.22% | 352 | 368 | 351 | 368 | 3,553,600 | ▲ | 0.05% |
| 2024-07-12 | 4169 | エネチェンジ | 400,700 | 1.14% | 383 | 400 | 346 | 360 | 7,902,400 | ▼ | -1.08% |
| 2024-07-16 | 4169 | エネチェンジ | 371,500 | 1.06% | 368 | 418 | 360 | 398 | 4,937,100 | ▼ | -0.07% |
| 2024-07-17 | 4169 | エネチェンジ | 388,200 | 1.11% | 475 | 478 | 458 | 478 | 1,512,000 | ▲ | 0.05% |
| 2024-07-18 | 4169 | エネチェンジ | 364,500 | 1.04% | 486 | 496 | 434 | 444 | 3,293,500 | ▼ | -0.07% |
| 2024-07-19 | 4169 | エネチェンジ | 347,700 | 0.99% | 451 | 452 | 380 | 396 | 2,407,000 | ▼ | -0.05% |
| 2024-07-22 | 4169 | エネチェンジ | 283,100 | 0.81% | 363 | 372 | 332 | 356 | 1,818,700 | ▼ | -0.17% |
| 2024-07-26 | 4169 | エネチェンジ | 329,500 | 0.94% | 314 | 323 | 303 | 303 | 737,800 | ▲ | 0.12% |
| 2024-08-05 | 4169 | エネチェンジ | 259,200 | 0.74% | 237 | 255 | 212 | 215 | 1,253,600 | ▼ | -0.19% |
| 2024-08-06 | 4169 | エネチェンジ | 227,700 | 0.65% | 223 | 255 | 223 | 243 | 777,100 | ▼ | -0.08% |
| 2024-08-07 | 4169 | エネチェンジ | 191,700 | 0.55% | 244 | 264 | 244 | 255 | 724,500 | ▼ | -0.09% |
| 2024-08-15 | 4169 | エネチェンジ | 168,800 | 0.48% | 252 | 257 | 248 | 252 | 308,900 | ▼ | -0.07% |
| 2024-08-19 | 4169 | エネチェンジ | 176,800 | 0.50% | 268 | 271 | 259 | 266 | 496,300 | ▲ | 0.02% |
| 2024-08-20 | 4169 | エネチェンジ | 172,500 | 0.49% | 271 | 281 | 268 | 272 | 432,200 | ▼ | -0.01% |
| 2024-08-22 | 4169 | エネチェンジ | 185,000 | 0.53% | 272 | 283 | 268 | 274 | 325,500 | ▲ | 0.04% |
| 2024-08-30 | 4169 | エネチェンジ | 213,500 | 0.61% | 269 | 274 | 263 | 274 | 173,900 | ▲ | 0.07% |
| 2024-09-02 | 4169 | エネチェンジ | 204,400 | 0.58% | 277 | 288 | 277 | 285 | 325,000 | ▼ | -0.03% |
| 2024-09-03 | 4169 | エネチェンジ | 402,300 | 1.15% | 339 | 350 | 295 | 300 | 3,134,000 | ▲ | 0.56% |
| 2024-09-09 | 4169 | エネチェンジ | 383,300 | 1.09% | 274 | 298 | 270 | 297 | 425,300 | ▼ | -0.05% |
| 2024-09-12 | 4169 | エネチェンジ | 344,000 | 0.98% | 283 | 289 | 281 | 289 | 151,400 | ▼ | -0.11% |
| 2024-09-17 | 4169 | エネチェンジ | 390,900 | 1.12% | 274 | 274 | 256 | 256 | 656,900 | ▲ | 0.14% |
| 2024-09-19 | 4169 | エネチェンジ | 347,400 | 0.99% | 251 | 265 | 251 | 257 | 365,500 | ▼ | -0.13% |
| 2024-09-27 | 4169 | エネチェンジ | 312,700 | 0.89% | 252 | 261 | 250 | 258 | 297,100 | ▼ | -0.09% |
| 2024-10-01 | 4169 | エネチェンジ | 315,400 | 0.90% | 257 | 266 | 256 | 262 | 174,400 | ▲ | 0.01% |
| 2024-10-04 | 4169 | エネチェンジ | 350,300 | 1.00% | 256 | 293 | 256 | 276 | 1,380,900 | ▲ | 0.09% |
| 2024-10-07 | 4169 | エネチェンジ | 299,000 | 0.85% | 284 | 303 | 282 | 283 | 1,592,000 | ▼ | -0.15% |
| 2024-10-25 | 4169 | エネチェンジ | 315,600 | 0.90% | 255 | 257 | 251 | 251 | 103,800 | ▲ | 0.05% |
| 2024-10-28 | 4169 | エネチェンジ | 307,900 | 0.88% | 246 | 254 | 245 | 250 | 149,900 | ▼ | -0.02% |
| 2024-11-01 | 4169 | エネチェンジ | 276,100 | 0.79% | 278 | 286 | 277 | 284 | 133,800 | ▼ | -0.08% |
| 2024-11-11 | 4169 | エネチェンジ | 209,600 | 0.59% | 281 | 312 | 281 | 308 | 755,400 | ▼ | -0.20% |
| 2024-11-12 | 4169 | エネチェンジ | 220,000 | 0.62% | 303 | 312 | 299 | 300 | 233,500 | ▲ | 0.03% |
| 2024-11-19 | 4169 | エネチェンジ | 177,800 | 0.50% | 295 | 328 | 295 | 318 | 746,000 | ▼ | -0.12% |
| 2024-11-20 | 4169 | エネチェンジ | 172,200 | 0.49% | 318 | 326 | 310 | 320 | 274,400 | ▼ | -0.01% |
| 2024-03-14 | 4170 | カイゼン | 258,000 | 1.52% | 262 | 333 | 262 | 267 | 8,334,400 | ▲ | 1.33% |
| 2024-03-15 | 4170 | カイゼン | 172,300 | 1.02% | 265 | 273 | 255 | 257 | 946,200 | ▼ | -0.50% |
| 2024-03-18 | 4170 | カイゼン | 112,000 | 0.66% | 254 | 270 | 254 | 264 | 258,400 | ▼ | -0.36% |
| 2024-03-19 | 4170 | カイゼン | 18,600 | 0.11% | 270 | 299 | 268 | 295 | 1,485,000 | ▼ | -0.55% |
| 2024-03-08 | 4173 | ＷＡＣＵＬ | 35,900 | 0.50% | 580 | 585 | 570 | 570 | 85,300 | ▲ | 0.07% |
| 2024-03-11 | 4173 | ＷＡＣＵＬ | 35,300 | 0.49% | 555 | 567 | 552 | 564 | 89,900 | ▼ | -0.01% |
| 2024-03-12 | 4173 | ＷＡＣＵＬ | 37,600 | 0.52% | 558 | 575 | 549 | 573 | 75,300 | ▲ | 0.03% |
| 2024-03-15 | 4173 | ＷＡＣＵＬ | 30,500 | 0.42% | 550 | 551 | 523 | 523 | 146,700 | ▼ | -0.10% |
| 2024-04-11 | 4173 | ＷＡＣＵＬ | 49,100 | 0.68% | 498 | 507 | 494 | 502 | 84,600 | ▲ | 0.28% |
| 2024-04-12 | 4173 | ＷＡＣＵＬ | 53,500 | 0.74% | 525 | 535 | 505 | 510 | 273,800 | ▲ | 0.05% |
| 2024-04-17 | 4173 | ＷＡＣＵＬ | 67,600 | 0.94% | 503 | 503 | 474 | 474 | 155,300 | ▲ | 0.19% |
| 2024-04-19 | 4173 | ＷＡＣＵＬ | 55,800 | 0.78% | 475 | 478 | 447 | 458 | 149,500 | ▼ | -0.15% |
| 2024-05-07 | 4173 | ＷＡＣＵＬ | 46,900 | 0.65% | 459 | 471 | 459 | 469 | 34,900 | ▼ | -0.13% |
| 2024-05-08 | 4173 | ＷＡＣＵＬ | 42,800 | 0.59% | 469 | 479 | 468 | 474 | 30,200 | ▼ | -0.06% |
| 2024-05-09 | 4173 | ＷＡＣＵＬ | 43,300 | 0.60% | 474 | 474 | 467 | 471 | 9,900 | ▲ | 0.01% |
| 2024-05-14 | 4173 | ＷＡＣＵＬ | 39,900 | 0.55% | 466 | 471 | 463 | 468 | 18,400 | ▼ | -0.04% |
| 2024-05-20 | 4173 | ＷＡＣＵＬ | 30,100 | 0.42% | 470 | 480 | 469 | 478 | 31,100 | ▼ | -0.13% |
| 2024-06-28 | 4175 | コリー | 28,200 | 0.51% | 1,752 | 1,752 | 1,580 | 1,602 | 155,400 | ▲ | 0.19% |
| 2024-07-01 | 4175 | コリー | 16,500 | 0.29% | 1,570 | 1,620 | 1,500 | 1,520 | 65,900 | ▼ | -0.22% |
| 2024-05-17 | 4176 | ココナラ | 430,000 | 1.79% | 446 | 453 | 396 | 396 | 6,618,100 | ▲ | 1.79% |
| 2024-05-20 | 4176 | ココナラ | 121,300 | 0.50% | 397 | 439 | 390 | 430 | 4,204,100 | ▼ | -1.29% |
| 2024-05-21 | 4176 | ココナラ | 158,600 | 0.66% | 430 | 437 | 418 | 420 | 1,139,700 | ▲ | 0.16% |
| 2024-05-23 | 4176 | ココナラ | 175,900 | 0.73% | 414 | 417 | 400 | 403 | 432,700 | ▲ | 0.06% |
| 2024-05-28 | 4176 | ココナラ | 97,800 | 0.40% | 404 | 420 | 402 | 419 | 741,400 | ▼ | -0.32% |
| 2024-05-30 | 4176 | ココナラ | 186,600 | 0.78% | 400 | 408 | 396 | 401 | 445,600 | ▲ | 0.38% |
| 2024-05-31 | 4176 | ココナラ | 244,000 | 1.02% | 399 | 405 | 399 | 401 | 246,700 | ▲ | 0.24% |
| 2024-06-03 | 4176 | ココナラ | 340,100 | 1.42% | 402 | 402 | 374 | 383 | 989,000 | ▲ | 0.39% |
| 2024-06-06 | 4176 | ココナラ | 371,400 | 1.55% | 387 | 388 | 374 | 374 | 327,300 | ▲ | 0.13% |
| 2024-06-07 | 4176 | ココナラ | 355,400 | 1.48% | 371 | 381 | 369 | 377 | 269,200 | ▼ | -0.07% |
| 2024-06-11 | 4176 | ココナラ | 361,900 | 1.51% | 380 | 388 | 377 | 386 | 308,100 | ▲ | 0.03% |
| 2024-06-12 | 4176 | ココナラ | 403,000 | 1.68% | 382 | 387 | 376 | 377 | 269,100 | ▲ | 0.16% |
| 2024-06-13 | 4176 | ココナラ | 408,400 | 1.70% | 378 | 382 | 365 | 369 | 336,800 | ▲ | 0.02% |
| 2024-06-14 | 4176 | ココナラ | 396,800 | 1.65% | 366 | 366 | 358 | 360 | 478,200 | ▼ | -0.05% |
| 2024-06-17 | 4176 | ココナラ | 370,500 | 1.54% | 360 | 369 | 354 | 366 | 326,600 | ▼ | -0.10% |
| 2024-06-18 | 4176 | ココナラ | 331,500 | 1.38% | 367 | 374 | 367 | 372 | 233,000 | ▼ | -0.16% |
| 2024-06-19 | 4176 | ココナラ | 309,700 | 1.29% | 370 | 373 | 367 | 373 | 226,400 | ▼ | -0.08% |
| 2024-06-21 | 4176 | ココナラ | 281,200 | 1.17% | 372 | 385 | 371 | 381 | 303,900 | ▼ | -0.12% |
| 2024-06-24 | 4176 | ココナラ | 258,300 | 1.07% | 381 | 391 | 380 | 386 | 302,900 | ▼ | -0.09% |
| 2024-06-26 | 4176 | ココナラ | 202,800 | 0.84% | 390 | 394 | 384 | 386 | 396,000 | ▼ | -0.23% |
| 2024-06-27 | 4176 | ココナラ | 177,300 | 0.74% | 389 | 396 | 386 | 396 | 290,800 | ▼ | -0.09% |
| 2024-06-28 | 4176 | ココナラ | 192,600 | 0.80% | 395 | 396 | 389 | 390 | 221,000 | ▲ | 0.06% |
| 2024-07-01 | 4176 | ココナラ | 163,400 | 0.68% | 393 | 396 | 379 | 380 | 428,400 | ▼ | -0.12% |
| 2024-07-03 | 4176 | ココナラ | 140,000 | 0.58% | 380 | 385 | 379 | 385 | 106,000 | ▼ | -0.10% |
| 2024-07-05 | 4176 | ココナラ | 266,300 | 1.11% | 385 | 395 | 383 | 387 | 272,200 | ▲ | 0.53% |
| 2024-07-08 | 4176 | ココナラ | 253,200 | 1.05% | 389 | 398 | 389 | 396 | 263,800 | ▼ | -0.06% |
| 2024-07-10 | 4176 | ココナラ | 288,900 | 1.20% | 394 | 394 | 379 | 379 | 296,800 | ▲ | 0.14% |
| 2024-07-11 | 4176 | ココナラ | 244,100 | 1.02% | 386 | 393 | 377 | 392 | 353,000 | ▼ | -0.17% |
| 2024-07-12 | 4176 | ココナラ | 220,400 | 0.92% | 388 | 406 | 388 | 400 | 668,000 | ▼ | -0.09% |
| 2024-07-16 | 4176 | ココナラ | 198,800 | 0.83% | 401 | 416 | 388 | 397 | 753,300 | ▼ | -0.09% |
| 2024-07-17 | 4176 | ココナラ | 180,600 | 0.75% | 397 | 403 | 393 | 395 | 321,200 | ▼ | -0.07% |
| 2024-07-19 | 4176 | ココナラ | 202,300 | 0.84% | 408 | 409 | 395 | 396 | 337,300 | ▲ | 0.08% |
| 2024-07-22 | 4176 | ココナラ | 245,600 | 1.02% | 396 | 397 | 381 | 382 | 285,400 | ▲ | 0.18% |
| 2024-07-23 | 4176 | ココナラ | 238,300 | 0.99% | 385 | 400 | 384 | 388 | 218,100 | ▼ | -0.03% |
| 2024-07-24 | 4176 | ココナラ | 200,300 | 0.83% | 388 | 399 | 387 | 387 | 242,300 | ▼ | -0.16% |
| 2024-07-25 | 4176 | ココナラ | 142,400 | 0.59% | 380 | 381 | 368 | 376 | 454,800 | ▼ | -0.24% |
| 2024-07-26 | 4176 | ココナラ | 109,500 | 0.45% | 377 | 381 | 372 | 372 | 219,700 | ▼ | -0.13% |
| 2024-07-31 | 4176 | ココナラ | 138,700 | 0.57% | 378 | 381 | 372 | 375 | 197,000 | ▲ | 0.11% |
| 2024-08-01 | 4176 | ココナラ | 223,600 | 0.93% | 371 | 372 | 351 | 354 | 666,300 | ▲ | 0.36% |
| 2024-08-02 | 4176 | ココナラ | 201,900 | 0.84% | 340 | 341 | 330 | 335 | 713,100 | ▼ | -0.09% |
| 2024-08-05 | 4176 | ココナラ | 54,300 | 0.22% | 300 | 310 | 255 | 255 | 1,679,800 | ▼ | -0.62% |
| 2024-06-14 | 4179 | ジーネクスト | 25,800 | 0.61% | 302 | 304 | 283 | 296 | 216,200 | ▲ | 0.14% |
| 2024-06-17 | 4179 | ジーネクスト | 21,400 | 0.50% | 288 | 297 | 285 | 297 | 43,600 | ▼ | -0.10% |
| 2024-06-18 | 4179 | ジーネクスト | 20,400 | 0.48% | 298 | 298 | 289 | 295 | 23,300 | ▼ | -0.02% |
| 2024-06-25 | 4179 | ジーネクスト | 21,400 | 0.50% | 288 | 297 | 288 | 293 | 38,900 | ▲ | 0.03% |
| 2024-06-26 | 4179 | ジーネクスト | 18,100 | 0.42% | 317 | 317 | 293 | 296 | 116,400 | ▼ | -0.08% |
| 2024-08-09 | 4179 | ジーネクスト | 33,800 | 0.80% | 264 | 314 | 253 | 281 | 277,700 | ▲ | 0.40% |
| 2024-08-13 | 4179 | ジーネクスト | 33,200 | 0.78% | 273 | 287 | 268 | 287 | 24,100 | ▼ | -0.02% |
| 2024-08-15 | 4179 | ジーネクスト | 32,500 | 0.65% | 292 | 297 | 279 | 286 | 11,000 | ▼ | -0.13% |
| 2024-10-02 | 4179 | ジーネクスト | 43,500 | 0.87% | 313 | 344 | 274 | 274 | 718,500 | ▲ | 0.21% |
| 2024-10-04 | 4179 | ジーネクスト | 55,700 | 1.11% | 274 | 333 | 272 | 300 | 1,763,800 | ▲ | 0.24% |
| 2024-10-07 | 4179 | ジーネクスト | 63,700 | 1.27% | 310 | 310 | 289 | 289 | 256,600 | ▲ | 0.15% |
| 2024-10-08 | 4179 | ジーネクスト | 38,600 | 0.77% | 288 | 339 | 288 | 323 | 1,101,200 | ▼ | -0.50% |
| 2024-10-11 | 4179 | ジーネクスト | 41,000 | 0.82% | 341 | 373 | 335 | 369 | 499,700 | ▲ | 0.04% |
| 2024-10-15 | 4179 | ジーネクスト | 47,000 | 0.94% | 373 | 393 | 355 | 374 | 465,800 | ▲ | 0.12% |
| 2024-10-16 | 4179 | ジーネクスト | 55,700 | 1.11% | 368 | 368 | 334 | 339 | 276,700 | ▲ | 0.17% |
| 2024-10-17 | 4179 | ジーネクスト | 51,300 | 1.02% | 336 | 357 | 332 | 355 | 119,000 | ▼ | -0.09% |
| 2024-10-21 | 4179 | ジーネクスト | 49,000 | 0.98% | 352 | 381 | 333 | 340 | 174,200 | ▼ | -0.04% |
| 2024-10-25 | 4179 | ジーネクスト | 51,100 | 1.02% | 346 | 367 | 346 | 358 | 65,500 | ▲ | 0.04% |
| 2024-10-28 | 4179 | ジーネクスト | 28,400 | 0.57% | 350 | 400 | 341 | 380 | 306,400 | ▼ | -0.45% |
| 2024-10-29 | 4179 | ジーネクスト | 23,900 | 0.47% | 396 | 410 | 383 | 387 | 364,600 | ▼ | -0.09% |
| 2024-10-30 | 4179 | ジーネクスト | 28,400 | 0.57% | 379 | 399 | 374 | 393 | 137,000 | ▲ | 0.09% |
| 2024-10-31 | 4179 | ジーネクスト | 20,200 | 0.40% | 397 | 418 | 389 | 410 | 197,800 | ▼ | -0.16% |
| 2024-11-05 | 4179 | ジーネクスト | 27,000 | 0.54% | 397 | 397 | 375 | 379 | 120,800 | ▲ | 0.14% |
| 2024-11-18 | 4179 | ジーネクスト | 23,000 | 0.46% | 350 | 355 | 330 | 340 | 61,800 | ▼ | -0.08% |
| 2025-02-17 | 4179 | ジーネクスト | 53,400 | 1.01% | 481 | 485 | 460 | 485 | 248,100 | ▲ | 0.52% |
| 2025-02-18 | 4179 | ジーネクスト | 47,700 | 0.90% | 485 | 495 | 471 | 478 | 139,100 | ▼ | -0.10% |
| 2025-02-19 | 4179 | ジーネクスト | 43,400 | 0.82% | 494 | 520 | 480 | 490 | 316,200 | ▼ | -0.08% |
| 2025-02-20 | 4179 | ジーネクスト | 39,400 | 0.74% | 490 | 520 | 486 | 488 | 203,500 | ▼ | -0.07% |
| 2025-02-21 | 4179 | ジーネクスト | 34,300 | 0.64% | 472 | 491 | 430 | 450 | 359,600 | ▼ | -0.09% |
| 2025-02-25 | 4179 | ジーネクスト | 17,000 | 0.32% | 436 | 466 | 420 | 434 | 247,100 | ▼ | -0.32% |
| 2025-04-09 | 4179 | ジーネクスト | 33,300 | 0.63% | 246 | 333 | 233 | 260 | 1,239,900 | ▲ | 0.52% |
| 2025-04-10 | 4179 | ジーネクスト | 45,000 | 0.85% | 274 | 284 | 262 | 271 | 181,100 | ▲ | 0.21% |
| 2025-04-11 | 4179 | ジーネクスト | 79,600 | 1.50% | 264 | 349 | 260 | 293 | 2,574,700 | ▲ | 0.65% |
| 2025-04-15 | 4179 | ジーネクスト | 79,100 | 1.49% | 306 | 325 | 302 | 308 | 617,900 | ▼ | -0.01% |
| 2024-03-14 | 4194 | ビジョナル | 221,397 | 0.56% | 9,210 | 9,420 | 9,050 | 9,190 | 512,400 | ▲ | 0.11% |
| 2024-03-25 | 4194 | ビジョナル | 190,997 | 0.48% | 9,500 | 9,690 | 9,450 | 9,530 | 445,000 | ▼ | -0.08% |
| 2024-04-26 | 4194 | ビジョナル | 201,597 | 0.51% | 7,580 | 7,680 | 7,280 | 7,320 | 1,315,900 | ▲ | 0.22% |
| 2024-05-01 | 4194 | ビジョナル | 191,597 | 0.48% | 7,300 | 7,440 | 7,270 | 7,360 | 226,400 | ▼ | -0.03% |
| 2025-01-14 | 4194 | ビジョナル | 220,347 | 0.55% | 7,971 | 8,070 | 7,713 | 7,785 | 265,600 | ▲ | 0.55% |
| 2025-01-15 | 4194 | ビジョナル | 449,547 | 1.13% | 7,815 | 7,853 | 7,567 | 7,606 | 168,000 | ▲ | 0.57% |
| 2025-01-16 | 4194 | ビジョナル | 203,696 | 0.51% | 7,700 | 7,756 | 7,514 | 7,540 | 213,700 | ▼ | -0.61% |
| 2025-01-24 | 4194 | ビジョナル | 187,696 | 0.47% | 7,709 | 7,818 | 7,602 | 7,736 | 342,200 | ▼ | -0.04% |
| 2024-03-01 | 4197 | アスマーク | 21,500 | 1.98% | 2,845 | 2,860 | 2,701 | 2,720 | 69,000 | ▲ | 0.13% |
| 2024-03-05 | 4197 | アスマーク | 20,600 | 1.89% | 2,926 | 2,970 | 2,840 | 2,878 | 66,600 | ▼ | -0.09% |
| 2024-03-06 | 4197 | アスマーク | 17,600 | 1.62% | 2,841 | 3,250 | 2,796 | 3,070 | 231,600 | ▼ | -0.26% |
| 2024-03-08 | 4197 | アスマーク | 19,900 | 1.83% | 3,015 | 3,185 | 2,810 | 2,870 | 163,700 | ▲ | 0.20% |
| 2024-03-12 | 4197 | アスマーク | 19,000 | 1.75% | 2,660 | 2,708 | 2,610 | 2,610 | 50,300 | ▼ | -0.08% |
| 2024-03-13 | 4197 | アスマーク | 14,900 | 1.37% | 2,640 | 2,690 | 2,560 | 2,585 | 46,100 | ▼ | -0.37% |
| 2024-03-15 | 4197 | アスマーク | 13,600 | 1.25% | 2,553 | 2,554 | 2,465 | 2,500 | 35,600 | ▼ | -0.12% |
| 2024-03-26 | 4197 | アスマーク | 14,400 | 1.32% | 2,483 | 2,540 | 2,470 | 2,502 | 8,900 | ▲ | 0.07% |
| 2024-03-28 | 4197 | アスマーク | 15,500 | 1.42% | 2,470 | 2,475 | 2,400 | 2,402 | 12,900 | ▲ | 0.09% |
| 2024-03-29 | 4197 | アスマーク | 14,100 | 1.29% | 2,443 | 2,529 | 2,406 | 2,500 | 16,400 | ▼ | -0.12% |
| 2024-04-01 | 4197 | アスマーク | 14,500 | 1.33% | 2,525 | 2,525 | 2,465 | 2,503 | 10,000 | ▲ | 0.04% |
| 2024-04-02 | 4197 | アスマーク | 16,100 | 1.47% | 2,494 | 2,495 | 2,445 | 2,479 | 19,100 | ▲ | 0.13% |
| 2024-04-03 | 4197 | アスマーク | 17,200 | 1.58% | 2,450 | 2,470 | 2,373 | 2,390 | 23,100 | ▲ | 0.11% |
| 2024-04-04 | 4197 | アスマーク | 18,000 | 1.65% | 2,405 | 2,453 | 2,364 | 2,395 | 19,700 | ▲ | 0.06% |
| 2024-04-12 | 4197 | アスマーク | 20,800 | 1.91% | 2,458 | 2,458 | 2,377 | 2,406 | 14,300 | ▲ | 0.26% |
| 2024-04-16 | 4197 | アスマーク | 19,900 | 1.82% | 2,405 | 2,476 | 2,380 | 2,416 | 36,900 | ▼ | -0.08% |
| 2024-04-17 | 4197 | アスマーク | 15,300 | 1.40% | 2,420 | 2,543 | 2,402 | 2,517 | 32,000 | ▼ | -0.42% |
| 2024-04-19 | 4197 | アスマーク | 15,300 | 1.39% | 2,461 | 2,477 | 2,419 | 2,472 | 22,900 | ▼ | -0.01% |
| 2024-04-22 | 4197 | アスマーク | 15,500 | 1.41% | 2,489 | 2,490 | 2,421 | 2,440 | 6,800 | ▲ | 0.02% |
| 2024-04-23 | 4197 | アスマーク | 15,300 | 1.39% | 2,450 | 2,450 | 2,405 | 2,415 | 4,600 | ▼ | -0.02% |
| 2024-04-24 | 4197 | アスマーク | 13,800 | 1.26% | 2,423 | 2,452 | 2,423 | 2,438 | 13,600 | ▼ | -0.12% |
| 2024-04-25 | 4197 | アスマーク | 14,800 | 1.35% | 2,430 | 2,455 | 2,427 | 2,436 | 6,000 | ▲ | 0.09% |
| 2024-04-26 | 4197 | アスマーク | 13,900 | 1.27% | 2,427 | 2,466 | 2,415 | 2,449 | 23,100 | ▼ | -0.08% |
| 2024-05-07 | 4197 | アスマーク | 13,100 | 1.19% | 2,505 | 2,594 | 2,478 | 2,521 | 15,600 | ▼ | -0.08% |
| 2024-05-09 | 4197 | アスマーク | 11,200 | 1.02% | 2,500 | 2,560 | 2,480 | 2,539 | 32,000 | ▼ | -0.16% |
| 2024-05-14 | 4197 | アスマーク | 10,200 | 0.93% | 2,544 | 2,580 | 2,529 | 2,560 | 8,400 | ▼ | -0.08% |
| 2024-05-15 | 4197 | アスマーク | 9,400 | 0.85% | 2,594 | 2,633 | 2,566 | 2,633 | 9,200 | ▼ | -0.08% |
| 2024-05-16 | 4197 | アスマーク | 8,400 | 0.76% | 2,665 | 2,675 | 2,531 | 2,564 | 17,600 | ▼ | -0.08% |
| 2024-05-20 | 4197 | アスマーク | 8,800 | 0.80% | 2,711 | 2,870 | 2,711 | 2,843 | 24,400 | ▲ | 0.04% |
| 2024-05-23 | 4197 | アスマーク | 8,700 | 0.78% | 2,878 | 2,887 | 2,866 | 2,871 | 7,500 | ▼ | -0.02% |
| 2024-05-28 | 4197 | アスマーク | 7,700 | 0.69% | 2,607 | 2,636 | 2,578 | 2,636 | 8,800 | ▼ | -0.09% |
| 2024-05-31 | 4197 | アスマーク | 6,500 | 0.58% | 2,381 | 2,440 | 2,381 | 2,415 | 6,000 | ▼ | -0.10% |
| 2024-06-03 | 4197 | アスマーク | 6,700 | 0.60% | 2,465 | 2,469 | 2,388 | 2,400 | 6,900 | ▲ | 0.02% |
| 2024-06-07 | 4197 | アスマーク | 6,000 | 0.54% | 2,251 | 2,260 | 2,170 | 2,250 | 20,900 | ▼ | -0.05% |
| 2024-06-11 | 4197 | アスマーク | 5,500 | 0.49% | 2,280 | 2,312 | 2,279 | 2,312 | 3,400 | ▼ | -0.05% |
| 2024-06-13 | 4197 | アスマーク | 5,600 | 0.50% | 2,288 | 2,288 | 2,177 | 2,189 | 16,300 | ▲ | 0.01% |
| 2024-06-14 | 4197 | アスマーク | 4,900 | 0.44% | 2,168 | 2,229 | 2,165 | 2,215 | 7,400 | ▼ | -0.06% |
| 2024-07-17 | 4197 | アスマーク | 8,400 | 0.75% | 2,367 | 2,387 | 2,308 | 2,335 | 72,200 | ▲ | 0.47% |
| 2024-07-18 | 4197 | アスマーク | 5,700 | 0.51% | 2,316 | 2,405 | 2,313 | 2,350 | 44,800 | ▼ | -0.24% |
| 2024-07-22 | 4197 | アスマーク | 7,000 | 0.63% | 2,325 | 2,325 | 2,265 | 2,300 | 14,800 | ▲ | 0.12% |
| 2024-07-26 | 4197 | アスマーク | 6,000 | 0.54% | 2,192 | 2,192 | 2,130 | 2,184 | 14,200 | ▼ | -0.08% |
| 2024-07-29 | 4197 | アスマーク | 5,500 | 0.49% | 2,204 | 2,220 | 2,155 | 2,196 | 5,800 | ▼ | -0.05% |
| 2024-08-05 | 4197 | アスマーク | 6,000 | 0.54% | 1,790 | 1,800 | 1,433 | 1,576 | 59,600 | ▲ | 0.05% |
| 2024-08-06 | 4197 | アスマーク | 3,400 | 0.30% | 1,652 | 1,694 | 1,575 | 1,627 | 42,700 | ▼ | -0.24% |
| 2025-04-03 | 4208 | ＵＢＥ | 550,379 | 0.51% | 2,100 | 2,123 | 2,081 | 2,099 | 972,800 | ▲ | 0.10% |
| 2025-04-04 | 4208 | ＵＢＥ | 526,279 | 0.49% | 2,022 | 2,034 | 1,954 | 1,995 | 1,246,400 | ▼ | -0.02% |
| 2025-04-07 | 4208 | ＵＢＥ | 531,979 | 0.50% | 1,800 | 1,872 | 1,789 | 1,833 | 1,166,100 | ▲ | 0.01% |
| 2025-04-08 | 4208 | ＵＢＥ | 503,779 | 0.47% | 1,900 | 1,949 | 1,898 | 1,945 | 873,800 | ▼ | -0.03% |
| 2024-09-27 | 4222 | 児玉化 | 53,000 | 0.67% | 337 | 417 | 336 | 408 | 7,053,200 | ▲ | 0.52% |
| 2024-09-30 | 4222 | 児玉化 | 78,800 | 1.00% | 392 | 454 | 383 | 413 | 2,945,100 | ▲ | 0.32% |
| 2024-10-01 | 4222 | 児玉化 | 93,800 | 1.19% | 413 | 442 | 401 | 403 | 1,297,700 | ▲ | 0.18% |
| 2024-10-02 | 4222 | 児玉化 | 66,000 | 0.83% | 396 | 410 | 368 | 370 | 973,300 | ▼ | -0.36% |
| 2024-10-03 | 4222 | 児玉化 | 23,600 | 0.30% | 375 | 385 | 345 | 355 | 814,800 | ▼ | -0.53% |
| 2024-12-18 | 4222 | 児玉化 | 78,500 | 0.99% | 299 | 375 | 299 | 357 | 1,915,500 | ▲ | 0.80% |
| 2024-12-19 | 4222 | 児玉化 | 62,100 | 0.79% | 333 | 381 | 321 | 360 | 1,239,300 | ▼ | -0.19% |
| 2024-12-20 | 4222 | 児玉化 | 52,600 | 0.66% | 371 | 440 | 363 | 440 | 3,259,100 | ▼ | -0.13% |
| 2024-12-23 | 4222 | 児玉化 | 58,000 | 0.73% | 440 | 458 | 395 | 408 | 2,326,400 | ▲ | 0.06% |
| 2024-12-24 | 4222 | 児玉化 | 37,100 | 0.47% | 403 | 408 | 379 | 398 | 1,033,000 | ▼ | -0.26% |
| 2024-12-25 | 4222 | 児玉化 | 58,900 | 0.74% | 406 | 417 | 361 | 369 | 782,700 | ▲ | 0.27% |
| 2024-12-26 | 4222 | 児玉化 | 51,800 | 0.65% | 369 | 378 | 351 | 354 | 383,500 | ▼ | -0.08% |
| 2024-12-30 | 4222 | 児玉化 | 46,200 | 0.58% | 373 | 374 | 360 | 368 | 98,800 | ▼ | -0.07% |
| 2025-01-06 | 4222 | 児玉化 | 51,900 | 0.66% | 363 | 372 | 352 | 370 | 169,800 | ▲ | 0.08% |
| 2025-01-07 | 4222 | 児玉化 | 58,900 | 0.74% | 372 | 376 | 360 | 360 | 101,200 | ▲ | 0.07% |
| 2025-01-08 | 4222 | 児玉化 | 54,000 | 0.68% | 360 | 364 | 353 | 364 | 119,600 | ▼ | -0.05% |
| 2025-01-16 | 4222 | 児玉化 | 62,700 | 0.79% | 376 | 384 | 369 | 381 | 348,000 | ▲ | 0.10% |
| 2025-01-17 | 4222 | 児玉化 | 138,100 | 1.75% | 381 | 382 | 353 | 363 | 340,300 | ▲ | 0.96% |
| 2025-01-21 | 4222 | 児玉化 | 149,100 | 1.89% | 365 | 365 | 345 | 346 | 179,300 | ▲ | 0.13% |
| 2025-01-22 | 4222 | 児玉化 | 141,200 | 1.79% | 350 | 350 | 336 | 340 | 143,700 | ▼ | -0.09% |
| 2025-01-23 | 4222 | 児玉化 | 132,500 | 1.68% | 341 | 348 | 337 | 344 | 96,000 | ▼ | -0.11% |
| 2025-01-24 | 4222 | 児玉化 | 120,300 | 1.53% | 348 | 359 | 343 | 351 | 121,600 | ▼ | -0.14% |
| 2025-01-29 | 4222 | 児玉化 | 130,900 | 1.66% | 368 | 368 | 350 | 350 | 91,100 | ▲ | 0.12% |
| 2025-01-31 | 4222 | 児玉化 | 134,500 | 1.71% | 347 | 349 | 344 | 349 | 50,000 | ▲ | 0.05% |
| 2025-01-31 | 4222 | 児玉化 | 134,500 | 1.71% | 347 | 349 | 344 | 349 | 50,000 | ▲ | 0.05% |
| 2025-02-04 | 4222 | 児玉化 | 129,300 | 1.64% | 345 | 345 | 338 | 341 | 31,600 | ▼ | -0.07% |
| 2025-02-04 | 4222 | 児玉化 | 129,300 | 1.64% | 345 | 345 | 338 | 341 | 31,600 | ▼ | -0.07% |
| 2025-02-13 | 4222 | 児玉化 | 78,400 | 0.99% | 384 | 432 | 356 | 432 | 1,649,400 | ▼ | -0.64% |
| 2025-02-14 | 4222 | 児玉化 | 0 | 0.00% | 424 | 491 | 420 | 457 | 2,362,600 | ▼ | -0.99% |
| 2025-03-11 | 4222 | 児玉化 | 83,700 | 1.06% | 462 | 506 | 446 | 465 | 1,809,000 | ▲ | 0.67% |
| 2025-03-12 | 4222 | 児玉化 | 70,400 | 0.89% | 462 | 533 | 458 | 507 | 1,785,600 | ▼ | -0.17% |
| 2025-03-13 | 4222 | 児玉化 | 83,400 | 1.06% | 489 | 560 | 486 | 540 | 2,030,300 | ▲ | 0.17% |
| 2025-03-14 | 4222 | 児玉化 | 126,400 | 1.60% | 560 | 582 | 519 | 547 | 1,631,500 | ▲ | 0.54% |
| 2025-03-17 | 4222 | 児玉化 | 116,000 | 1.47% | 554 | 560 | 523 | 540 | 672,200 | ▼ | -0.13% |
| 2025-03-17 | 4222 | 児玉化 | 116,000 | 1.47% | 554 | 560 | 523 | 540 | 672,200 | ▼ | -0.13% |
| 2025-03-19 | 4222 | 児玉化 | 90,500 | 1.15% | 495 | 535 | 488 | 528 | 506,800 | ▼ | -0.21% |
| 2025-03-21 | 4222 | 児玉化 | 99,800 | 1.26% | 520 | 541 | 505 | 530 | 364,100 | ▲ | 0.11% |
| 2025-03-24 | 4222 | 児玉化 | 133,600 | 1.69% | 530 | 530 | 492 | 492 | 463,900 | ▲ | 0.42% |
| 2025-03-25 | 4222 | 児玉化 | 134,600 | 1.71% | 497 | 501 | 489 | 494 | 189,400 | ▲ | 0.02% |
| 2025-03-27 | 4222 | 児玉化 | 132,300 | 1.68% | 501 | 528 | 494 | 504 | 277,800 | ▼ | -0.03% |
| 2025-03-28 | 4222 | 児玉化 | 134,300 | 0.85% | 496 | 507 | 491 | 503 | 118,200 | ▼ | -0.83% |
| 2025-04-01 | 4222 | 児玉化 | 144,200 | 0.92% | 491 | 491 | 476 | 477 | 174,300 | ▲ | 0.07% |
| 2025-04-02 | 4222 | 児玉化 | 121,500 | 0.77% | 480 | 484 | 420 | 424 | 545,200 | ▼ | -0.15% |
| 2025-04-03 | 4222 | 児玉化 | 92,900 | 0.59% | 392 | 422 | 390 | 395 | 417,900 | ▼ | -0.18% |
| 2025-04-04 | 4222 | 児玉化 | 56,000 | 0.35% | 387 | 392 | 332 | 361 | 777,200 | ▼ | -0.24% |
| 2024-04-22 | 4238 | ミライアル | 53,200 | 0.52% | 1,425 | 1,453 | 1,407 | 1,441 | 57,300 | ▲ | 0.12% |
| 2024-05-08 | 4238 | ミライアル | 50,400 | 0.49% | 1,538 | 1,543 | 1,521 | 1,523 | 15,500 | ▼ | -0.03% |
| 2024-05-09 | 4238 | ミライアル | 60,300 | 0.59% | 1,525 | 1,536 | 1,519 | 1,523 | 34,600 | ▲ | 0.09% |
| 2024-06-05 | 4238 | ミライアル | 44,600 | 0.44% | 1,519 | 1,519 | 1,487 | 1,487 | 31,700 | ▼ | -0.14% |
| 2024-06-21 | 4238 | ミライアル | 50,800 | 0.50% | 1,535 | 1,535 | 1,520 | 1,527 | 9,700 | ▲ | 0.06% |
| 2024-06-24 | 4238 | ミライアル | 49,500 | 0.48% | 1,527 | 1,534 | 1,505 | 1,530 | 16,900 | ▼ | -0.02% |
| 2024-07-01 | 4238 | ミライアル | 51,000 | 0.50% | 1,581 | 1,588 | 1,568 | 1,585 | 11,400 | ▲ | 0.02% |
| 2024-07-05 | 4238 | ミライアル | 24,800 | 0.24% | 1,568 | 1,568 | 1,540 | 1,561 | 19,000 | ▼ | -0.26% |
| 2025-01-27 | 4240 | クラスター | 40,100 | 0.70% | 247 | 315 | 245 | 301 | 4,811,500 | ▲ | 0.55% |
| 2025-01-28 | 4240 | クラスター | 49,600 | 0.87% | 288 | 290 | 268 | 280 | 478,700 | ▲ | 0.17% |
| 2025-01-30 | 4240 | クラスター | 56,100 | 0.98% | 265 | 266 | 250 | 254 | 160,900 | ▲ | 0.10% |
| 2025-01-30 | 4240 | クラスター | 56,100 | 0.98% | 265 | 266 | 250 | 254 | 160,900 | ▲ | 0.10% |
| 2025-02-03 | 4240 | クラスター | 46,500 | 0.81% | 251 | 254 | 244 | 246 | 46,100 | ▼ | -0.16% |
| 2025-02-03 | 4240 | クラスター | 46,500 | 0.81% | 251 | 254 | 244 | 246 | 46,100 | ▼ | -0.16% |
| 2025-02-04 | 4240 | クラスター | 51,900 | 0.91% | 248 | 268 | 247 | 251 | 155,500 | ▲ | 0.09% |
| 2025-02-04 | 4240 | クラスター | 51,900 | 0.91% | 248 | 268 | 247 | 251 | 155,500 | ▲ | 0.09% |
| 2025-02-05 | 4240 | クラスター | 49,900 | 0.87% | 251 | 251 | 244 | 244 | 60,500 | ▼ | -0.04% |
| 2025-02-05 | 4240 | クラスター | 49,900 | 0.87% | 251 | 251 | 244 | 244 | 60,500 | ▼ | -0.04% |
| 2025-02-06 | 4240 | クラスター | 56,900 | 0.99% | 260 | 261 | 247 | 247 | 95,800 | ▲ | 0.12% |
| 2025-02-06 | 4240 | クラスター | 56,900 | 0.99% | 260 | 261 | 247 | 247 | 95,800 | ▲ | 0.12% |
| 2025-02-07 | 4240 | クラスター | 57,200 | 1.00% | 247 | 248 | 244 | 245 | 41,300 | ▲ | 0.01% |
| 2025-02-07 | 4240 | クラスター | 57,200 | 1.00% | 247 | 248 | 244 | 245 | 41,300 | ▲ | 0.01% |
| 2025-02-10 | 4240 | クラスター | 56,700 | 0.99% | 246 | 253 | 245 | 249 | 26,600 | ▼ | -0.01% |
| 2025-02-10 | 4240 | クラスター | 56,700 | 0.99% | 246 | 253 | 245 | 249 | 26,600 | ▼ | -0.01% |
| 2025-02-13 | 4240 | クラスター | 57,500 | 1.01% | 258 | 262 | 253 | 254 | 58,000 | ▲ | 0.02% |
| 2025-02-19 | 4240 | クラスター | 56,100 | 0.98% | 249 | 252 | 246 | 246 | 28,200 | ▼ | -0.03% |
| 2025-03-03 | 4240 | クラスター | 47,200 | 0.82% | 256 | 268 | 255 | 266 | 67,200 | ▼ | -0.16% |
| 2025-03-12 | 4240 | クラスター | 45,200 | 0.79% | 254 | 256 | 252 | 253 | 6,400 | ▼ | -0.02% |
| 2025-04-07 | 4240 | クラスター | 37,800 | 0.66% | 180 | 206 | 178 | 196 | 53,600 | ▼ | -0.13% |
| 2025-04-09 | 4240 | クラスター | 32,500 | 0.57% | 199 | 205 | 196 | 203 | 15,200 | ▼ | -0.09% |
| 2024-07-22 | 4241 | アテクト | 24,600 | 0.55% | 655 | 656 | 640 | 649 | 36,600 | ▲ | 0.08% |
| 2024-07-26 | 4241 | アテクト | 18,100 | 0.40% | 629 | 643 | 629 | 630 | 23,000 | ▼ | -0.15% |
| 2024-12-26 | 4251 | 恵和 | 100,800 | 0.52% | 995 | 1,010 | 992 | 1,007 | 397,800 | ▲ | 0.13% |
| 2024-12-27 | 4251 | 恵和 | 88,600 | 0.45% | 986 | 1,004 | 986 | 999 | 385,000 | ▼ | -0.07% |
| 2024-07-10 | 4259 | エクサＷｉｚ | 427,700 | 0.50% | 335 | 337 | 321 | 326 | 1,450,400 | ▲ | 0.03% |
| 2024-07-12 | 4259 | エクサＷｉｚ | 374,200 | 0.43% | 328 | 349 | 328 | 349 | 1,420,600 | ▼ | -0.07% |
| 2024-10-01 | 4259 | エクサＷｉｚ | 455,500 | 0.53% | 329 | 343 | 322 | 339 | 1,298,200 | ▲ | 0.08% |
| 2024-10-03 | 4259 | エクサＷｉｚ | 526,500 | 0.61% | 337 | 337 | 325 | 328 | 833,400 | ▲ | 0.07% |
| 2024-10-10 | 4259 | エクサＷｉｚ | 602,300 | 0.70% | 327 | 328 | 317 | 321 | 310,300 | ▲ | 0.08% |
| 2024-10-17 | 4259 | エクサＷｉｚ | 747,100 | 0.87% | 338 | 338 | 326 | 327 | 833,200 | ▲ | 0.17% |
| 2024-10-22 | 4259 | エクサＷｉｚ | 815,500 | 0.95% | 341 | 341 | 325 | 326 | 1,044,800 | ▲ | 0.07% |
| 2024-10-29 | 4259 | エクサＷｉｚ | 756,200 | 0.88% | 321 | 333 | 320 | 332 | 653,900 | ▼ | -0.06% |
| 2024-10-30 | 4259 | エクサＷｉｚ | 674,000 | 0.78% | 330 | 338 | 328 | 336 | 793,500 | ▼ | -0.09% |
| 2024-11-06 | 4259 | エクサＷｉｚ | 570,300 | 0.66% | 332 | 340 | 325 | 334 | 656,600 | ▼ | -0.12% |
| 2024-11-08 | 4259 | エクサＷｉｚ | 437,100 | 0.51% | 335 | 350 | 334 | 346 | 1,163,200 | ▼ | -0.15% |
| 2024-11-12 | 4259 | エクサＷｉｚ | 397,500 | 0.46% | 352 | 357 | 344 | 344 | 1,300,100 | ▼ | -0.04% |
| 2024-12-17 | 4259 | エクサＷｉｚ | 433,100 | 0.50% | 413 | 429 | 412 | 425 | 922,100 | ▲ | 0.08% |
| 2024-12-18 | 4259 | エクサＷｉｚ | 399,100 | 0.46% | 425 | 429 | 418 | 426 | 662,600 | ▼ | -0.03% |
| 2024-12-19 | 4259 | エクサＷｉｚ | 459,200 | 0.53% | 418 | 426 | 411 | 411 | 997,300 | ▲ | 0.07% |
| 2024-12-30 | 4259 | エクサＷｉｚ | 333,500 | 0.38% | 416 | 428 | 411 | 424 | 1,300,100 | ▼ | -0.15% |
| 2025-01-08 | 4259 | エクサＷｉｚ | 455,500 | 0.53% | 440 | 446 | 436 | 444 | 996,400 | ▲ | 0.10% |
| 2025-01-17 | 4259 | エクサＷｉｚ | 530,900 | 0.61% | 435 | 435 | 411 | 431 | 1,547,900 | ▲ | 0.07% |
| 2025-01-20 | 4259 | エクサＷｉｚ | 467,600 | 0.54% | 435 | 442 | 430 | 439 | 720,400 | ▼ | -0.06% |
| 2025-01-21 | 4259 | エクサＷｉｚ | 410,500 | 0.47% | 439 | 452 | 434 | 450 | 937,400 | ▼ | -0.07% |
| 2025-02-17 | 4259 | エクサＷｉｚ | 623,200 | 0.72% | 361 | 370 | 353 | 362 | 3,208,100 | ▲ | 0.31% |
| 2025-02-18 | 4259 | エクサＷｉｚ | 793,400 | 0.92% | 364 | 374 | 347 | 348 | 2,779,600 | ▲ | 0.20% |
| 2025-02-19 | 4259 | エクサＷｉｚ | 682,000 | 0.79% | 348 | 353 | 334 | 339 | 2,903,900 | ▼ | -0.13% |
| 2025-02-20 | 4259 | エクサＷｉｚ | 791,500 | 0.92% | 341 | 367 | 341 | 355 | 2,686,800 | ▲ | 0.13% |
| 2025-02-27 | 4259 | エクサＷｉｚ | 890,700 | 1.03% | 350 | 352 | 338 | 341 | 1,315,000 | ▲ | 0.10% |
| 2025-02-28 | 4259 | エクサＷｉｚ | 851,400 | 0.99% | 341 | 352 | 341 | 349 | 1,306,700 | ▼ | -0.04% |
| 2025-03-03 | 4259 | エクサＷｉｚ | 913,000 | 1.06% | 350 | 351 | 337 | 338 | 1,191,200 | ▲ | 0.07% |
| 2025-03-05 | 4259 | エクサＷｉｚ | 1,028,000 | 1.19% | 337 | 337 | 322 | 327 | 1,539,100 | ▲ | 0.12% |
| 2025-03-07 | 4259 | エクサＷｉｚ | 1,035,200 | 1.20% | 331 | 335 | 320 | 320 | 932,100 | ▲ | 0.01% |
| 2025-03-10 | 4259 | エクサＷｉｚ | 1,024,000 | 1.19% | 313 | 323 | 308 | 320 | 1,040,000 | ▼ | -0.01% |
| 2025-03-14 | 4259 | エクサＷｉｚ | 872,100 | 1.01% | 311 | 319 | 306 | 316 | 2,014,800 | ▼ | -0.17% |
| 2025-03-17 | 4259 | エクサＷｉｚ | 814,400 | 0.94% | 317 | 321 | 313 | 318 | 1,080,800 | ▼ | -0.07% |
| 2025-03-17 | 4259 | エクサＷｉｚ | 814,400 | 0.94% | 317 | 321 | 313 | 318 | 1,080,800 | ▼ | -0.07% |
| 2025-03-21 | 4259 | エクサＷｉｚ | 865,800 | 1.00% | 318 | 320 | 314 | 315 | 506,900 | ▲ | 0.06% |
| 2025-03-27 | 4259 | エクサＷｉｚ | 945,100 | 1.10% | 317 | 317 | 311 | 314 | 490,800 | ▲ | 0.10% |
| 2025-04-07 | 4259 | エクサＷｉｚ | 1,074,800 | 1.25% | 227 | 256 | 227 | 243 | 2,254,300 | ▲ | 0.14% |
| 2025-04-09 | 4259 | エクサＷｉｚ | 1,172,600 | 1.36% | 262 | 266 | 249 | 258 | 1,364,500 | ▲ | 0.11% |
| 2025-04-14 | 4259 | エクサＷｉｚ | 1,219,800 | 1.42% | 290 | 296 | 286 | 286 | 495,800 | ▲ | 0.05% |
| 2024-03-18 | 4261 | アジアＱ | 11,700 | 0.79% | 3,300 | 3,840 | 3,165 | 3,840 | 450,200 | ▲ | 0.65% |
| 2024-03-21 | 4261 | アジアＱ | 8,900 | 0.60% | 3,120 | 3,200 | 2,873 | 2,895 | 203,500 | ▼ | -0.19% |
| 2024-03-22 | 4261 | アジアＱ | 11,700 | 0.79% | 2,995 | 3,170 | 2,930 | 3,070 | 164,400 | ▲ | 0.19% |
| 2024-03-25 | 4261 | アジアＱ | 12,400 | 0.84% | 3,040 | 3,070 | 2,921 | 3,005 | 41,600 | ▲ | 0.04% |
| 2024-03-26 | 4261 | アジアＱ | 10,500 | 0.71% | 2,965 | 3,070 | 2,960 | 2,979 | 24,500 | ▼ | -0.13% |
| 2024-03-27 | 4261 | アジアＱ | 9,100 | 0.61% | 2,982 | 3,050 | 2,940 | 2,950 | 30,400 | ▼ | -0.09% |
| 2024-03-28 | 4261 | アジアＱ | 8,000 | 0.54% | 2,999 | 3,150 | 2,941 | 3,040 | 29,300 | ▼ | -0.06% |
| 2024-04-15 | 4261 | アジアＱ | 12,200 | 0.83% | 3,590 | 3,935 | 3,225 | 3,570 | 545,400 | ▲ | 0.28% |
| 2024-04-16 | 4261 | アジアＱ | 1,900 | 0.12% | 3,500 | 3,660 | 2,871 | 2,886 | 377,000 | ▼ | -0.71% |
| 2024-05-15 | 4261 | アジアＱ | 16,000 | 1.08% | 2,670 | 2,709 | 2,458 | 2,480 | 73,100 | ▲ | 0.70% |
| 2024-05-16 | 4261 | アジアＱ | 12,400 | 0.84% | 2,480 | 2,538 | 2,361 | 2,501 | 35,800 | ▼ | -0.24% |
| 2024-05-21 | 4261 | アジアＱ | 11,600 | 0.78% | 2,599 | 2,625 | 2,550 | 2,566 | 9,600 | ▼ | -0.05% |
| 2024-05-27 | 4261 | アジアＱ | 8,000 | 0.54% | 2,451 | 2,485 | 2,393 | 2,443 | 18,600 | ▼ | -0.24% |
| 2024-05-30 | 4261 | アジアＱ | 6,500 | 0.44% | 2,300 | 2,372 | 2,300 | 2,326 | 10,900 | ▼ | -0.10% |
| 2024-06-03 | 4261 | アジアＱ | 7,400 | 0.50% | 2,348 | 2,348 | 2,257 | 2,322 | 24,200 | ▲ | 0.06% |
| 2024-06-04 | 4261 | アジアＱ | 5,800 | 0.39% | 2,340 | 2,400 | 2,319 | 2,368 | 9,600 | ▼ | -0.10% |
| 2024-03-05 | 4263 | サスメド | 192,000 | 1.14% | 550 | 555 | 531 | 539 | 288,700 | ▲ | 0.07% |
| 2024-03-11 | 4263 | サスメド | 180,500 | 1.07% | 534 | 539 | 514 | 519 | 541,700 | ▼ | -0.06% |
| 2024-03-13 | 4263 | サスメド | 167,100 | 0.99% | 540 | 555 | 535 | 537 | 160,700 | ▼ | -0.08% |
| 2024-03-19 | 4263 | サスメド | 150,500 | 0.89% | 517 | 523 | 509 | 517 | 142,600 | ▼ | -0.09% |
| 2024-03-27 | 4263 | サスメド | 129,500 | 0.77% | 552 | 560 | 530 | 530 | 248,800 | ▼ | -0.12% |
| 2024-04-02 | 4263 | サスメド | 138,800 | 0.82% | 530 | 536 | 515 | 515 | 325,000 | ▲ | 0.04% |
| 2024-04-08 | 4263 | サスメド | 150,700 | 0.90% | 543 | 552 | 536 | 542 | 113,900 | ▲ | 0.08% |
| 2024-04-09 | 4263 | サスメド | 173,100 | 1.03% | 550 | 575 | 543 | 557 | 299,400 | ▲ | 0.13% |
| 2024-04-12 | 4263 | サスメド | 188,200 | 1.12% | 547 | 560 | 536 | 544 | 129,400 | ▲ | 0.09% |
| 2024-04-15 | 4263 | サスメド | 209,600 | 1.25% | 570 | 591 | 532 | 545 | 1,014,000 | ▲ | 0.12% |
| 2024-04-17 | 4263 | サスメド | 224,900 | 1.34% | 531 | 534 | 514 | 522 | 247,300 | ▲ | 0.09% |
| 2024-04-18 | 4263 | サスメド | 214,700 | 1.28% | 516 | 544 | 516 | 537 | 164,200 | ▼ | -0.06% |
| 2024-04-19 | 4263 | サスメド | 218,900 | 1.30% | 532 | 541 | 513 | 523 | 222,500 | ▲ | 0.02% |
| 2024-05-10 | 4263 | サスメド | 244,700 | 1.46% | 564 | 564 | 542 | 542 | 113,100 | ▲ | 0.15% |
| 2024-05-13 | 4263 | サスメド | 226,700 | 1.35% | 542 | 570 | 537 | 548 | 161,400 | ▼ | -0.10% |
| 2024-05-14 | 4263 | サスメド | 209,500 | 1.25% | 548 | 566 | 539 | 557 | 113,600 | ▼ | -0.10% |
| 2024-05-15 | 4263 | サスメド | 218,300 | 1.30% | 561 | 564 | 533 | 534 | 148,600 | ▲ | 0.05% |
| 2024-05-16 | 4263 | サスメド | 216,000 | 1.29% | 541 | 544 | 522 | 527 | 75,500 | ▼ | -0.01% |
| 2024-05-20 | 4263 | サスメド | 195,700 | 1.16% | 557 | 589 | 551 | 567 | 290,700 | ▼ | -0.13% |
| 2024-05-21 | 4263 | サスメド | 214,500 | 1.28% | 561 | 562 | 545 | 550 | 95,300 | ▲ | 0.12% |
| 2024-06-04 | 4263 | サスメド | 199,200 | 1.19% | 538 | 560 | 537 | 553 | 105,600 | ▼ | -0.09% |
| 2024-06-11 | 4263 | サスメド | 180,100 | 1.07% | 569 | 587 | 566 | 580 | 94,400 | ▼ | -0.11% |
| 2024-06-17 | 4263 | サスメド | 185,000 | 1.10% | 580 | 597 | 569 | 597 | 72,000 | ▲ | 0.03% |
| 2024-06-26 | 4263 | サスメド | 184,100 | 1.09% | 587 | 590 | 573 | 583 | 49,100 | ▼ | -0.01% |
| 2024-07-10 | 4263 | サスメド | 163,300 | 0.97% | 573 | 573 | 559 | 565 | 68,400 | ▼ | -0.12% |
| 2024-07-11 | 4263 | サスメド | 138,100 | 0.82% | 570 | 590 | 567 | 589 | 102,800 | ▼ | -0.15% |
| 2024-07-12 | 4263 | サスメド | 116,500 | 0.69% | 594 | 609 | 589 | 604 | 165,700 | ▼ | -0.13% |
| 2024-07-19 | 4263 | サスメド | 99,900 | 0.59% | 590 | 593 | 582 | 593 | 89,900 | ▼ | -0.09% |
| 2024-07-22 | 4263 | サスメド | 110,600 | 0.65% | 583 | 586 | 562 | 565 | 108,300 | ▲ | 0.06% |
| 2024-07-25 | 4263 | サスメド | 100,400 | 0.59% | 548 | 554 | 541 | 545 | 73,700 | ▼ | -0.06% |
| 2024-08-02 | 4263 | サスメド | 78,200 | 0.46% | 501 | 502 | 440 | 455 | 351,700 | ▼ | -0.12% |
| 2024-09-03 | 4263 | サスメド | 103,500 | 0.61% | 686 | 706 | 630 | 635 | 2,247,600 | ▲ | 0.43% |
| 2024-09-04 | 4263 | サスメド | 120,600 | 0.71% | 608 | 618 | 587 | 587 | 502,500 | ▲ | 0.09% |
| 2024-09-05 | 4263 | サスメド | 111,500 | 0.66% | 585 | 614 | 578 | 598 | 308,500 | ▼ | -0.04% |
| 2024-09-10 | 4263 | サスメド | 99,600 | 0.59% | 580 | 584 | 576 | 576 | 57,500 | ▼ | -0.07% |
| 2024-09-12 | 4263 | サスメド | 66,800 | 0.39% | 561 | 583 | 560 | 577 | 71,200 | ▼ | -0.19% |
| 2024-03-05 | 4264 | セキュア | 18,800 | 0.39% | 1,582 | 1,672 | 1,561 | 1,672 | 75,700 | ▼ | -0.17% |
| 2024-04-23 | 4264 | セキュア | 26,500 | 0.55% | 1,597 | 1,814 | 1,585 | 1,683 | 753,900 | ▲ | 0.25% |
| 2024-04-24 | 4264 | セキュア | 49,200 | 1.03% | 1,795 | 1,920 | 1,712 | 1,897 | 862,700 | ▲ | 0.48% |
| 2024-04-25 | 4264 | セキュア | 58,700 | 1.23% | 1,910 | 1,930 | 1,831 | 1,875 | 425,000 | ▲ | 0.19% |
| 2024-04-26 | 4264 | セキュア | 55,400 | 1.16% | 1,842 | 1,867 | 1,771 | 1,780 | 162,700 | ▼ | -0.07% |
| 2024-05-08 | 4264 | セキュア | 52,100 | 1.09% | 2,649 | 3,105 | 2,199 | 2,199 | 3,358,200 | ▼ | -0.06% |
| 2024-05-09 | 4264 | セキュア | 52,900 | 1.11% | 2,299 | 2,600 | 2,071 | 2,200 | 3,470,300 | ▲ | 0.02% |
| 2024-05-10 | 4264 | セキュア | 51,000 | 1.07% | 2,317 | 2,495 | 2,160 | 2,205 | 896,400 | ▼ | -0.04% |
| 2024-05-14 | 4264 | セキュア | 43,000 | 0.90% | 2,282 | 2,440 | 2,240 | 2,426 | 427,600 | ▼ | -0.17% |
| 2024-05-15 | 4264 | セキュア | 36,600 | 0.77% | 2,794 | 2,916 | 2,561 | 2,662 | 1,832,800 | ▼ | -0.13% |
| 2024-05-16 | 4264 | セキュア | 38,900 | 0.81% | 2,582 | 2,726 | 2,400 | 2,456 | 362,900 | ▲ | 0.04% |
| 2024-05-20 | 4264 | セキュア | 17,400 | 0.36% | 2,462 | 2,925 | 2,403 | 2,925 | 985,500 | ▼ | -0.45% |
| 2024-05-21 | 4264 | セキュア | 25,700 | 0.54% | 3,025 | 3,055 | 2,645 | 2,690 | 679,900 | ▲ | 0.18% |
| 2024-05-23 | 4264 | セキュア | 31,700 | 0.66% | 2,785 | 2,820 | 2,627 | 2,682 | 245,300 | ▲ | 0.12% |
| 2024-05-31 | 4264 | セキュア | 34,800 | 0.73% | 2,090 | 2,180 | 2,061 | 2,148 | 111,300 | ▲ | 0.06% |
| 2024-06-04 | 4264 | セキュア | 38,400 | 0.80% | 2,232 | 2,430 | 2,190 | 2,210 | 210,900 | ▲ | 0.07% |
| 2024-06-05 | 4264 | セキュア | 43,300 | 0.90% | 2,349 | 2,374 | 2,050 | 2,056 | 398,400 | ▲ | 0.09% |
| 2024-06-06 | 4264 | セキュア | 40,300 | 0.84% | 2,059 | 2,059 | 1,936 | 1,938 | 182,000 | ▼ | -0.06% |
| 2024-06-28 | 4264 | セキュア | 42,900 | 0.90% | 2,083 | 2,083 | 2,008 | 2,038 | 53,200 | ▲ | 0.06% |
| 2024-07-01 | 4264 | セキュア | 40,100 | 0.84% | 2,040 | 2,081 | 1,993 | 2,040 | 51,900 | ▼ | -0.06% |
| 2024-07-02 | 4264 | セキュア | 49,700 | 1.04% | 2,037 | 2,041 | 1,921 | 1,947 | 103,100 | ▲ | 0.20% |
| 2024-07-03 | 4264 | セキュア | 47,100 | 0.98% | 1,950 | 2,007 | 1,911 | 1,996 | 72,200 | ▼ | -0.06% |
| 2024-07-04 | 4264 | セキュア | 41,200 | 0.86% | 2,017 | 2,132 | 2,003 | 2,033 | 134,100 | ▼ | -0.12% |
| 2024-07-04 | 4264 | セキュア | 41,200 | 0.86% | 2,017 | 2,132 | 2,003 | 2,033 | 134,100 | ▼ | -0.12% |
| 2024-07-08 | 4264 | セキュア | 46,800 | 0.98% | 2,131 | 2,147 | 2,062 | 2,065 | 44,400 | ▲ | 0.12% |
| 2024-07-09 | 4264 | セキュア | 57,100 | 1.19% | 2,110 | 2,110 | 2,006 | 2,019 | 69,600 | ▲ | 0.20% |
| 2024-07-10 | 4264 | セキュア | 62,300 | 1.30% | 2,010 | 2,010 | 1,962 | 1,988 | 47,800 | ▲ | 0.11% |
| 2024-07-12 | 4264 | セキュア | 58,100 | 1.22% | 1,980 | 2,069 | 1,975 | 2,050 | 74,000 | ▼ | -0.08% |
| 2024-07-16 | 4264 | セキュア | 52,100 | 1.09% | 2,075 | 2,108 | 2,055 | 2,062 | 45,700 | ▼ | -0.12% |
| 2024-07-19 | 4264 | セキュア | 54,500 | 1.14% | 2,029 | 2,042 | 1,970 | 1,976 | 50,000 | ▲ | 0.04% |
| 2024-07-22 | 4264 | セキュア | 58,500 | 1.22% | 1,952 | 1,952 | 1,840 | 1,868 | 103,100 | ▲ | 0.08% |
| 2024-07-23 | 4264 | セキュア | 56,500 | 1.18% | 1,868 | 1,903 | 1,850 | 1,868 | 49,000 | ▼ | -0.04% |
| 2024-07-25 | 4264 | セキュア | 48,100 | 1.00% | 1,820 | 1,837 | 1,781 | 1,820 | 50,800 | ▼ | -0.17% |
| 2024-07-26 | 4264 | セキュア | 46,600 | 0.97% | 1,801 | 1,850 | 1,774 | 1,850 | 40,000 | ▼ | -0.03% |
| 2024-07-29 | 4264 | セキュア | 48,400 | 1.01% | 1,860 | 1,920 | 1,831 | 1,840 | 61,200 | ▲ | 0.04% |
| 2024-07-30 | 4264 | セキュア | 53,300 | 1.11% | 1,840 | 1,840 | 1,783 | 1,802 | 33,500 | ▲ | 0.10% |
| 2024-07-31 | 4264 | セキュア | 51,400 | 1.07% | 1,780 | 1,800 | 1,749 | 1,800 | 34,800 | ▼ | -0.04% |
| 2024-08-05 | 4264 | セキュア | 29,600 | 0.62% | 1,435 | 1,461 | 1,215 | 1,240 | 166,800 | ▼ | -0.45% |
| 2024-08-06 | 4264 | セキュア | 20,400 | 0.42% | 1,300 | 1,490 | 1,300 | 1,393 | 79,700 | ▼ | -0.20% |
| 2024-08-08 | 4264 | セキュア | 27,300 | 0.57% | 1,481 | 1,590 | 1,459 | 1,538 | 44,800 | ▲ | 0.14% |
| 2024-08-09 | 4264 | セキュア | 31,500 | 0.66% | 1,558 | 1,595 | 1,530 | 1,569 | 55,400 | ▲ | 0.09% |
| 2024-08-13 | 4264 | セキュア | 50,300 | 1.05% | 1,649 | 1,649 | 1,577 | 1,609 | 141,600 | ▲ | 0.39% |
| 2024-08-19 | 4264 | セキュア | 53,500 | 1.12% | 1,605 | 1,606 | 1,520 | 1,533 | 39,800 | ▲ | 0.07% |
| 2024-08-20 | 4264 | セキュア | 76,400 | 1.60% | 1,650 | 1,820 | 1,612 | 1,648 | 631,100 | ▲ | 0.48% |
| 2024-08-21 | 4264 | セキュア | 82,000 | 1.72% | 1,650 | 1,708 | 1,621 | 1,631 | 119,900 | ▲ | 0.11% |
| 2024-08-22 | 4264 | セキュア | 76,800 | 1.61% | 1,671 | 1,777 | 1,671 | 1,746 | 148,900 | ▼ | -0.10% |
| 2024-09-12 | 4264 | セキュア | 76,700 | 1.60% | 1,722 | 1,733 | 1,653 | 1,685 | 25,200 | ▲ | 0.02% |
| 2024-09-17 | 4264 | セキュア | 75,800 | 1.59% | 1,677 | 1,677 | 1,594 | 1,626 | 22,300 | ▼ | -0.01% |
| 2024-09-24 | 4264 | セキュア | 77,000 | 1.61% | 1,693 | 1,719 | 1,645 | 1,645 | 22,100 | ▲ | 0.02% |
| 2024-09-25 | 4264 | セキュア | 71,600 | 1.50% | 1,684 | 1,789 | 1,681 | 1,735 | 78,700 | ▼ | -0.11% |
| 2024-09-26 | 4264 | セキュア | 71,200 | 1.49% | 1,755 | 1,777 | 1,721 | 1,760 | 33,000 | ▼ | -0.01% |
| 2024-10-11 | 4264 | セキュア | 62,600 | 1.31% | 1,680 | 1,764 | 1,660 | 1,720 | 47,600 | ▼ | -0.17% |
| 2024-10-22 | 4264 | セキュア | 79,600 | 1.66% | 2,001 | 2,120 | 1,888 | 1,921 | 586,400 | ▲ | 0.34% |
| 2024-10-23 | 4264 | セキュア | 72,500 | 1.52% | 1,888 | 1,911 | 1,806 | 1,806 | 145,300 | ▼ | -0.13% |
| 2024-10-25 | 4264 | セキュア | 71,000 | 1.48% | 1,830 | 1,830 | 1,736 | 1,744 | 54,400 | ▼ | -0.04% |
| 2024-10-29 | 4264 | セキュア | 73,100 | 1.53% | 1,846 | 1,935 | 1,820 | 1,905 | 72,200 | ▲ | 0.05% |
| 2024-11-11 | 4264 | セキュア | 71,200 | 1.49% | 1,833 | 1,840 | 1,807 | 1,828 | 22,100 | ▼ | -0.04% |
| 2024-11-14 | 4264 | セキュア | 54,500 | 1.14% | 1,898 | 2,120 | 1,832 | 2,095 | 173,200 | ▼ | -0.35% |
| 2024-11-15 | 4264 | セキュア | 50,900 | 1.06% | 2,094 | 2,100 | 1,993 | 2,003 | 68,900 | ▼ | -0.07% |
| 2024-11-20 | 4264 | セキュア | 53,300 | 1.11% | 2,011 | 2,045 | 1,961 | 1,966 | 46,600 | ▲ | 0.05% |
| 2024-11-26 | 4264 | セキュア | 57,600 | 1.20% | 2,028 | 2,028 | 1,942 | 1,956 | 30,300 | ▲ | 0.08% |
| 2024-11-28 | 4264 | セキュア | 41,600 | 0.87% | 1,957 | 2,127 | 1,956 | 2,114 | 98,700 | ▼ | -0.32% |
| 2024-12-03 | 4264 | セキュア | 35,000 | 0.73% | 2,064 | 2,098 | 2,054 | 2,069 | 28,100 | ▼ | -0.14% |
| 2024-12-04 | 4264 | セキュア | 30,200 | 0.63% | 2,069 | 2,120 | 2,052 | 2,090 | 45,000 | ▼ | -0.09% |
| 2024-12-06 | 4264 | セキュア | 35,500 | 0.74% | 2,033 | 2,044 | 1,978 | 2,044 | 19,400 | ▲ | 0.10% |
| 2024-12-09 | 4264 | セキュア | 40,300 | 0.84% | 2,043 | 2,059 | 2,020 | 2,040 | 21,000 | ▲ | 0.09% |
| 2024-12-10 | 4264 | セキュア | 43,800 | 0.91% | 2,028 | 2,030 | 1,989 | 2,029 | 19,700 | ▲ | 0.07% |
| 2024-12-12 | 4264 | セキュア | 70,100 | 1.47% | 2,040 | 2,040 | 1,920 | 1,926 | 100,000 | ▲ | 0.55% |
| 2024-12-16 | 4264 | セキュア | 64,100 | 1.34% | 1,875 | 1,908 | 1,837 | 1,892 | 32,400 | ▼ | -0.12% |
| 2024-12-18 | 4264 | セキュア | 61,300 | 1.28% | 1,846 | 1,887 | 1,836 | 1,837 | 15,300 | ▼ | -0.06% |
| 2024-12-20 | 4264 | セキュア | 55,800 | 1.16% | 1,868 | 1,888 | 1,813 | 1,830 | 34,700 | ▼ | -0.12% |
| 2024-12-25 | 4264 | セキュア | 52,500 | 1.09% | 1,766 | 1,876 | 1,766 | 1,852 | 43,200 | ▼ | -0.06% |
| 2024-12-30 | 4264 | セキュア | 52,700 | 1.10% | 1,813 | 1,837 | 1,806 | 1,809 | 9,500 | ▲ | 0.01% |
| 2025-01-17 | 4264 | セキュア | 52,100 | 1.09% | 1,665 | 1,750 | 1,655 | 1,715 | 26,900 | ▼ | -0.01% |
| 2025-02-12 | 4264 | セキュア | 52,600 | 1.10% | 1,976 | 2,008 | 1,940 | 2,008 | 29,600 | ▲ | 0.01% |
| 2025-02-12 | 4264 | セキュア | 52,600 | 1.10% | 1,976 | 2,008 | 1,940 | 2,008 | 29,600 | ▲ | 0.01% |
| 2025-02-13 | 4264 | セキュア | 51,800 | 1.08% | 2,020 | 2,040 | 1,987 | 2,020 | 45,000 | ▼ | -0.02% |
| 2025-03-05 | 4264 | セキュア | 47,800 | 0.85% | 1,800 | 1,876 | 1,781 | 1,874 | 33,400 | ▼ | -0.23% |
| 2025-04-04 | 4264 | セキュア | 40,900 | 0.73% | 1,545 | 1,555 | 1,335 | 1,441 | 188,900 | ▼ | -0.12% |
| 2025-04-08 | 4264 | セキュア | 38,800 | 0.69% | 1,330 | 1,411 | 1,326 | 1,366 | 42,500 | ▼ | -0.04% |
| 2025-04-09 | 4264 | セキュア | 39,100 | 0.70% | 1,336 | 1,398 | 1,321 | 1,365 | 42,100 | ▲ | 0.01% |
| 2025-04-10 | 4264 | セキュア | 38,000 | 0.68% | 1,455 | 1,549 | 1,455 | 1,491 | 29,800 | ▼ | -0.01% |
| 2025-04-15 | 4264 | セキュア | 40,000 | 0.71% | 1,644 | 1,682 | 1,623 | 1,666 | 30,800 | ▲ | 0.02% |
| 2024-03-01 | 4265 | ＩＧＳ | 32,000 | 0.70% | 498 | 510 | 482 | 483 | 205,500 | ▼ | -0.27% |
| 2024-03-04 | 4265 | ＩＧＳ | 14,800 | 0.32% | 471 | 485 | 462 | 472 | 300,900 | ▼ | -0.37% |
| 2024-06-04 | 4265 | ＩＧＳ | 44,100 | 0.97% | 477 | 536 | 456 | 474 | 4,390,100 | ▲ | 0.89% |
| 2024-06-05 | 4265 | ＩＧＳ | 63,600 | 1.41% | 506 | 525 | 431 | 431 | 1,500,600 | ▲ | 0.43% |
| 2024-06-06 | 4265 | ＩＧＳ | 83,400 | 1.84% | 447 | 464 | 421 | 433 | 443,800 | ▲ | 0.43% |
| 2024-06-07 | 4265 | ＩＧＳ | 79,300 | 1.75% | 433 | 445 | 425 | 430 | 169,500 | ▼ | -0.09% |
| 2024-06-10 | 4265 | ＩＧＳ | 67,500 | 1.49% | 446 | 460 | 424 | 435 | 224,000 | ▼ | -0.26% |
| 2024-06-11 | 4265 | ＩＧＳ | 57,800 | 1.28% | 443 | 450 | 429 | 438 | 78,500 | ▼ | -0.20% |
| 2024-06-12 | 4265 | ＩＧＳ | 44,100 | 0.97% | 440 | 460 | 434 | 459 | 133,400 | ▼ | -0.31% |
| 2024-06-13 | 4265 | ＩＧＳ | 38,100 | 0.84% | 460 | 460 | 431 | 444 | 119,500 | ▼ | -0.13% |
| 2024-06-14 | 4265 | ＩＧＳ | 32,600 | 0.72% | 432 | 439 | 421 | 429 | 98,900 | ▼ | -0.12% |
| 2024-06-18 | 4265 | ＩＧＳ | 29,900 | 0.66% | 423 | 434 | 423 | 423 | 37,700 | ▼ | -0.05% |
| 2024-06-21 | 4265 | ＩＧＳ | 26,400 | 0.58% | 429 | 433 | 424 | 424 | 44,200 | ▼ | -0.08% |
| 2024-06-27 | 4265 | ＩＧＳ | 18,900 | 0.41% | 427 | 435 | 427 | 434 | 35,500 | ▼ | -0.17% |
| 2024-07-05 | 4265 | ＩＧＳ | 29,400 | 0.65% | 429 | 432 | 427 | 427 | 9,300 | ▲ | 0.26% |
| 2024-07-08 | 4265 | ＩＧＳ | 26,200 | 0.58% | 427 | 438 | 426 | 435 | 23,200 | ▼ | -0.07% |
| 2024-07-16 | 4265 | ＩＧＳ | 22,200 | 0.49% | 455 | 465 | 453 | 456 | 27,800 | ▼ | -0.08% |
| 2024-08-29 | 4265 | ＩＧＳ | 25,400 | 0.56% | 401 | 418 | 393 | 399 | 100,900 | ▲ | 0.13% |
| 2024-08-30 | 4265 | ＩＧＳ | 20,400 | 0.45% | 400 | 407 | 395 | 395 | 59,300 | ▼ | -0.11% |
| 2024-09-06 | 4265 | ＩＧＳ | 34,400 | 0.76% | 373 | 434 | 349 | 349 | 720,600 | ▲ | 0.40% |
| 2024-09-09 | 4265 | ＩＧＳ | 22,300 | 0.49% | 334 | 364 | 333 | 356 | 86,400 | ▼ | -0.27% |
| 2024-03-07 | 4274 | 細火工 | 19,900 | 0.49% | 1,338 | 1,369 | 1,338 | 1,346 | 68,200 | ▼ | -0.07% |
| 2024-11-07 | 4274 | 細火工 | 32,000 | 0.79% | 1,215 | 1,217 | 1,125 | 1,147 | 111,400 | ▲ | 0.35% |
| 2024-11-08 | 4274 | 細火工 | 37,400 | 0.92% | 1,148 | 1,167 | 1,121 | 1,153 | 66,600 | ▲ | 0.13% |
| 2024-11-12 | 4274 | 細火工 | 27,700 | 0.68% | 1,220 | 1,234 | 1,165 | 1,201 | 136,900 | ▼ | -0.24% |
| 2024-11-14 | 4274 | 細火工 | 28,500 | 0.70% | 1,214 | 1,215 | 1,180 | 1,187 | 33,800 | ▲ | 0.01% |
| 2024-11-15 | 4274 | 細火工 | 27,400 | 0.67% | 1,179 | 1,196 | 1,178 | 1,181 | 35,100 | ▼ | -0.02% |
| 2024-11-19 | 4274 | 細火工 | 22,900 | 0.56% | 1,166 | 1,203 | 1,166 | 1,186 | 27,700 | ▼ | -0.10% |
| 2024-11-26 | 4274 | 細火工 | 25,700 | 0.63% | 1,195 | 1,198 | 1,130 | 1,133 | 86,100 | ▲ | 0.06% |
| 2024-11-27 | 4274 | 細火工 | 17,500 | 0.43% | 1,133 | 1,152 | 1,057 | 1,080 | 178,000 | ▼ | -0.20% |
| 2024-11-28 | 4274 | 細火工 | 21,500 | 0.53% | 1,083 | 1,111 | 1,081 | 1,108 | 61,000 | ▲ | 0.10% |
| 2024-12-02 | 4274 | 細火工 | 25,400 | 0.62% | 1,091 | 1,095 | 1,077 | 1,083 | 25,600 | ▲ | 0.08% |
| 2024-12-04 | 4274 | 細火工 | 29,400 | 0.72% | 1,088 | 1,097 | 1,080 | 1,093 | 30,400 | ▲ | 0.09% |
| 2024-12-06 | 4274 | 細火工 | 26,100 | 0.64% | 1,100 | 1,120 | 1,087 | 1,120 | 55,800 | ▼ | -0.07% |
| 2024-12-11 | 4274 | 細火工 | 28,400 | 0.70% | 1,087 | 1,097 | 1,070 | 1,097 | 33,600 | ▲ | 0.05% |
| 2024-12-12 | 4274 | 細火工 | 27,500 | 0.68% | 1,105 | 1,117 | 1,090 | 1,095 | 39,100 | ▼ | -0.01% |
| 2024-12-18 | 4274 | 細火工 | 21,800 | 0.54% | 1,093 | 1,104 | 1,084 | 1,089 | 31,700 | ▼ | -0.14% |
| 2024-12-20 | 4274 | 細火工 | 18,900 | 0.46% | 1,089 | 1,093 | 1,076 | 1,076 | 37,100 | ▼ | -0.08% |
| 2024-12-23 | 4274 | 細火工 | 20,800 | 0.51% | 1,085 | 1,085 | 1,069 | 1,076 | 37,100 | ▲ | 0.04% |
| 2024-12-24 | 4274 | 細火工 | 27,500 | 0.68% | 1,080 | 1,080 | 1,057 | 1,068 | 45,700 | ▲ | 0.17% |
| 2024-12-26 | 4274 | 細火工 | 23,500 | 0.58% | 1,067 | 1,083 | 1,067 | 1,076 | 31,600 | ▼ | -0.10% |
| 2025-01-06 | 4274 | 細火工 | 20,000 | 0.49% | 1,090 | 1,112 | 1,087 | 1,100 | 34,700 | ▼ | -0.08% |
| 2025-01-14 | 4274 | 細火工 | 21,600 | 0.53% | 1,070 | 1,070 | 1,059 | 1,063 | 25,100 | ▲ | 0.04% |
| 2025-01-15 | 4274 | 細火工 | 25,000 | 0.62% | 1,064 | 1,067 | 1,053 | 1,063 | 24,300 | ▲ | 0.08% |
| 2025-01-20 | 4274 | 細火工 | 22,700 | 0.56% | 1,040 | 1,070 | 1,040 | 1,070 | 22,100 | ▼ | -0.05% |
| 2025-01-22 | 4274 | 細火工 | 20,100 | 0.49% | 1,061 | 1,065 | 1,057 | 1,058 | 14,600 | ▼ | -0.07% |
| 2025-03-06 | 4274 | 細火工 | 23,600 | 0.58% | 1,072 | 1,134 | 1,059 | 1,105 | 125,100 | ▲ | 0.08% |
| 2025-03-11 | 4274 | 細火工 | 25,600 | 0.63% | 1,065 | 1,069 | 1,041 | 1,057 | 50,800 | ▲ | 0.05% |
| 2025-03-12 | 4274 | 細火工 | 24,100 | 0.59% | 1,060 | 1,071 | 1,052 | 1,058 | 26,600 | ▼ | -0.04% |
| 2025-03-17 | 4274 | 細火工 | 15,700 | 0.38% | 1,135 | 1,179 | 1,112 | 1,165 | 179,100 | ▼ | -0.20% |
| 2025-03-17 | 4274 | 細火工 | 15,700 | 0.38% | 1,135 | 1,179 | 1,112 | 1,165 | 179,100 | ▼ | -0.20% |
| 2025-04-01 | 4274 | 細火工 | 21,400 | 0.53% | 1,065 | 1,075 | 1,049 | 1,050 | 40,100 | ▲ | 0.22% |
| 2025-04-04 | 4274 | 細火工 | 27,700 | 0.68% | 1,020 | 1,027 | 953 | 976 | 111,700 | ▲ | 0.15% |
| 2025-04-07 | 4274 | 細火工 | 31,300 | 0.77% | 888 | 907 | 851 | 851 | 129,200 | ▲ | 0.08% |
| 2025-04-08 | 4274 | 細火工 | 27,000 | 0.66% | 891 | 974 | 891 | 962 | 48,900 | ▼ | -0.10% |
| 2025-04-09 | 4274 | 細火工 | 38,300 | 0.94% | 947 | 947 | 899 | 920 | 53,200 | ▲ | 0.27% |
| 2025-04-10 | 4274 | 細火工 | 42,200 | 1.04% | 995 | 1,007 | 966 | 1,003 | 67,100 | ▲ | 0.10% |
| 2025-04-14 | 4274 | 細火工 | 45,300 | 1.12% | 1,049 | 1,050 | 1,005 | 1,005 | 39,300 | ▲ | 0.08% |
| 2025-04-15 | 4274 | 細火工 | 43,800 | 1.08% | 1,024 | 1,038 | 1,016 | 1,038 | 37,400 | ▼ | -0.04% |
| 2024-08-22 | 4275 | カーリット | 125,250 | 0.52% | 1,186 | 1,188 | 1,139 | 1,146 | 225,400 | ▲ | 0.12% |
| 2024-09-25 | 4275 | カーリット | 114,950 | 0.47% | 1,180 | 1,196 | 1,180 | 1,188 | 246,000 | ▼ | -0.05% |
| 2024-09-26 | 4275 | カーリット | 120,850 | 0.50% | 1,207 | 1,220 | 1,199 | 1,209 | 263,900 | ▲ | 0.03% |
| 2024-09-27 | 4275 | カーリット | 98,550 | 0.40% | 1,226 | 1,243 | 1,209 | 1,235 | 350,100 | ▼ | -0.09% |
| 2024-10-09 | 4275 | カーリット | 120,650 | 0.50% | 1,290 | 1,293 | 1,265 | 1,290 | 177,900 | ▲ | 0.09% |
| 2024-10-10 | 4275 | カーリット | 118,650 | 0.49% | 1,291 | 1,301 | 1,259 | 1,274 | 179,800 | ▼ | -0.01% |
| 2024-10-11 | 4275 | カーリット | 122,150 | 0.50% | 1,279 | 1,295 | 1,266 | 1,276 | 145,200 | ▲ | 0.01% |
| 2024-10-15 | 4275 | カーリット | 119,650 | 0.49% | 1,300 | 1,302 | 1,277 | 1,287 | 173,200 | ▼ | -0.01% |
| 2024-11-06 | 4275 | カーリット | 120,350 | 0.50% | 1,278 | 1,334 | 1,268 | 1,312 | 326,400 | ▲ | 0.01% |
| 2024-12-10 | 4275 | カーリット | 117,250 | 0.48% | 1,285 | 1,302 | 1,280 | 1,280 | 86,000 | ▼ | -0.02% |
| 2025-03-19 | 4275 | カーリット | 114,050 | 0.47% | 1,118 | 1,141 | 1,116 | 1,125 | 139,300 | ▼ | -0.03% |
| 2025-03-25 | 4275 | カーリット | 120,450 | 0.50% | 1,107 | 1,114 | 1,096 | 1,106 | 161,000 | ▲ | 0.03% |
| 2025-03-27 | 4275 | カーリット | 120,150 | 0.49% | 1,110 | 1,125 | 1,104 | 1,125 | 288,500 | ▼ | -0.01% |
| 2025-03-31 | 4275 | カーリット | 121,150 | 0.50% | 1,078 | 1,082 | 1,044 | 1,058 | 151,700 | ▲ | 0.01% |
| 2025-04-04 | 4275 | カーリット | 116,750 | 0.48% | 986 | 993 | 915 | 946 | 297,100 | ▼ | -0.02% |
| 2024-04-09 | 4288 | アズジェント | 21,200 | 0.55% | 501 | 529 | 478 | 481 | 173,300 | ▲ | 0.18% |
| 2024-04-10 | 4288 | アズジェント | 24,700 | 0.64% | 485 | 561 | 485 | 561 | 261,300 | ▲ | 0.08% |
| 2024-04-11 | 4288 | アズジェント | 27,600 | 0.72% | 578 | 661 | 520 | 661 | 2,279,500 | ▲ | 0.07% |
| 2024-04-16 | 4288 | アズジェント | 18,000 | 0.47% | 692 | 717 | 588 | 599 | 572,700 | ▼ | -0.25% |
| 2024-04-17 | 4288 | アズジェント | 21,700 | 0.56% | 609 | 627 | 573 | 577 | 212,300 | ▲ | 0.09% |
| 2024-04-18 | 4288 | アズジェント | 29,000 | 0.76% | 581 | 607 | 564 | 574 | 150,000 | ▲ | 0.19% |
| 2024-04-23 | 4288 | アズジェント | 25,800 | 0.67% | 546 | 567 | 538 | 547 | 47,400 | ▼ | -0.08% |
| 2024-04-24 | 4288 | アズジェント | 29,700 | 0.77% | 547 | 580 | 542 | 544 | 83,700 | ▲ | 0.09% |
| 2024-04-25 | 4288 | アズジェント | 33,700 | 0.88% | 545 | 590 | 545 | 551 | 111,200 | ▲ | 0.10% |
| 2024-04-26 | 4288 | アズジェント | 41,500 | 1.08% | 566 | 566 | 521 | 527 | 83,800 | ▲ | 0.20% |
| 2024-04-30 | 4288 | アズジェント | 36,400 | 0.95% | 528 | 560 | 523 | 543 | 30,400 | ▼ | -0.13% |
| 2024-05-08 | 4288 | アズジェント | 33,200 | 0.87% | 522 | 543 | 515 | 522 | 23,300 | ▼ | -0.07% |
| 2024-05-09 | 4288 | アズジェント | 35,100 | 0.91% | 525 | 526 | 508 | 525 | 18,000 | ▲ | 0.04% |
| 2024-05-13 | 4288 | アズジェント | 32,500 | 0.85% | 512 | 526 | 508 | 521 | 21,200 | ▼ | -0.06% |
| 2024-05-14 | 4288 | アズジェント | 24,700 | 0.64% | 525 | 536 | 500 | 525 | 34,200 | ▼ | -0.20% |
| 2024-05-20 | 4288 | アズジェント | 20,700 | 0.54% | 509 | 538 | 507 | 538 | 15,500 | ▼ | -0.09% |
| 2024-06-06 | 4288 | アズジェント | 18,900 | 0.49% | 538 | 540 | 532 | 532 | 2,800 | ▼ | -0.05% |
| 2024-07-08 | 4288 | アズジェント | 19,700 | 0.51% | 846 | 951 | 840 | 951 | 1,227,100 | ▲ | 0.06% |
| 2024-07-09 | 4288 | アズジェント | 12,500 | 0.32% | 990 | 1,100 | 833 | 835 | 2,540,300 | ▼ | -0.19% |
| 2024-07-11 | 4288 | アズジェント | 37,700 | 0.98% | 1,010 | 1,085 | 875 | 878 | 1,550,400 | ▲ | 0.75% |
| 2024-07-12 | 4288 | アズジェント | 28,700 | 0.75% | 881 | 1,028 | 781 | 909 | 2,382,900 | ▼ | -0.23% |
| 2024-07-16 | 4288 | アズジェント | 32,300 | 0.84% | 999 | 1,059 | 914 | 929 | 1,926,700 | ▲ | 0.08% |
| 2024-07-17 | 4288 | アズジェント | 40,300 | 1.05% | 859 | 919 | 846 | 882 | 439,200 | ▲ | 0.21% |
| 2024-07-19 | 4288 | アズジェント | 28,800 | 0.75% | 828 | 932 | 815 | 849 | 383,100 | ▼ | -0.30% |
| 2024-07-23 | 4288 | アズジェント | 23,100 | 0.60% | 802 | 822 | 764 | 783 | 114,000 | ▼ | -0.15% |
| 2024-07-24 | 4288 | アズジェント | 22,500 | 0.58% | 773 | 798 | 759 | 759 | 61,000 | ▼ | -0.02% |
| 2024-07-25 | 4288 | アズジェント | 23,200 | 0.60% | 752 | 807 | 735 | 743 | 127,800 | ▲ | 0.02% |
| 2024-07-26 | 4288 | アズジェント | 21,800 | 0.57% | 745 | 785 | 743 | 762 | 57,100 | ▼ | -0.03% |
| 2024-07-30 | 4288 | アズジェント | 18,600 | 0.48% | 698 | 705 | 680 | 682 | 41,000 | ▼ | -0.08% |
| 2024-10-28 | 4293 | セプテニＨＤ | 1,303,600 | 0.61% | 430 | 445 | 430 | 444 | 671,900 | ▲ | 0.19% |
| 2024-10-29 | 4293 | セプテニＨＤ | 1,203,100 | 0.56% | 445 | 452 | 444 | 449 | 507,400 | ▼ | -0.04% |
| 2024-10-31 | 4293 | セプテニＨＤ | 1,284,700 | 0.60% | 449 | 450 | 444 | 448 | 442,100 | ▲ | 0.03% |
| 2024-11-01 | 4293 | セプテニＨＤ | 1,520,200 | 0.71% | 445 | 450 | 440 | 440 | 660,700 | ▲ | 0.10% |
| 2024-11-08 | 4293 | セプテニＨＤ | 1,429,200 | 0.67% | 430 | 431 | 415 | 418 | 3,544,000 | ▼ | -0.03% |
| 2024-11-20 | 4293 | セプテニＨＤ | 1,254,400 | 0.59% | 430 | 438 | 428 | 438 | 811,100 | ▼ | -0.08% |
| 2024-12-04 | 4293 | セプテニＨＤ | 1,285,600 | 0.60% | 457 | 464 | 454 | 459 | 1,361,600 | ▲ | 0.01% |
| 2024-12-09 | 4293 | セプテニＨＤ | 1,166,100 | 0.55% | 465 | 484 | 464 | 480 | 2,453,700 | ▼ | -0.04% |
| 2024-12-12 | 4293 | セプテニＨＤ | 1,291,200 | 0.61% | 474 | 475 | 467 | 471 | 1,319,400 | ▲ | 0.05% |
| 2024-12-13 | 4293 | セプテニＨＤ | 1,627,900 | 0.77% | 469 | 471 | 463 | 465 | 1,924,200 | ▲ | 0.16% |
| 2024-12-18 | 4293 | セプテニＨＤ | 1,720,900 | 0.81% | 455 | 459 | 447 | 452 | 1,506,500 | ▲ | 0.04% |
| 2025-01-06 | 4293 | セプテニＨＤ | 1,646,600 | 0.77% | 396 | 396 | 382 | 394 | 1,726,900 | ▼ | -0.04% |
| 2025-01-17 | 4293 | セプテニＨＤ | 1,475,300 | 0.69% | 387 | 389 | 383 | 385 | 668,200 | ▼ | -0.08% |
| 2025-02-26 | 4293 | セプテニＨＤ | 1,500,700 | 0.70% | 353 | 354 | 343 | 348 | 537,100 | ▲ | 0.01% |
| 2025-02-28 | 4293 | セプテニＨＤ | 1,427,100 | 0.67% | 341 | 346 | 336 | 336 | 724,500 | ▼ | -0.02% |
| 2024-06-24 | 4310 | ドリームＩ | 50,394 | 0.52% | 2,026 | 2,074 | 2,003 | 2,051 | 53,400 | ▲ | 0.12% |
| 2024-06-25 | 4310 | ドリームＩ | 58,694 | 0.61% | 2,051 | 2,090 | 2,032 | 2,064 | 47,300 | ▲ | 0.08% |
| 2024-06-26 | 4310 | ドリームＩ | 57,094 | 0.59% | 2,079 | 2,104 | 2,030 | 2,104 | 81,100 | ▼ | -0.02% |
| 2024-07-01 | 4310 | ドリームＩ | 59,494 | 0.62% | 2,250 | 2,264 | 2,209 | 2,251 | 42,500 | ▲ | 0.03% |
| 2024-07-03 | 4310 | ドリームＩ | 56,794 | 0.59% | 2,329 | 2,329 | 2,288 | 2,303 | 31,800 | ▼ | -0.03% |
| 2024-07-05 | 4310 | ドリームＩ | 66,794 | 0.70% | 2,309 | 2,358 | 2,285 | 2,343 | 35,200 | ▲ | 0.10% |
| 2024-07-09 | 4310 | ドリームＩ | 65,494 | 0.68% | 2,328 | 2,389 | 2,318 | 2,348 | 30,800 | ▼ | -0.01% |
| 2024-07-10 | 4310 | ドリームＩ | 67,594 | 0.70% | 2,335 | 2,360 | 2,320 | 2,331 | 24,500 | ▲ | 0.01% |
| 2024-07-11 | 4310 | ドリームＩ | 65,894 | 0.69% | 2,365 | 2,377 | 2,317 | 2,342 | 22,200 | ▼ | -0.01% |
| 2024-07-24 | 4310 | ドリームＩ | 56,494 | 0.59% | 2,316 | 2,344 | 2,263 | 2,263 | 17,900 | ▼ | -0.09% |
| 2024-07-26 | 4310 | ドリームＩ | 45,794 | 0.48% | 2,273 | 2,321 | 2,263 | 2,263 | 24,500 | ▼ | -0.10% |
| 2024-07-30 | 4310 | ドリームＩ | 47,694 | 0.50% | 2,297 | 2,297 | 2,242 | 2,254 | 19,700 | ▲ | 0.02% |
| 2024-07-31 | 4310 | ドリームＩ | 46,694 | 0.48% | 2,255 | 2,281 | 2,230 | 2,281 | 21,200 | ▼ | -0.02% |
| 2024-08-29 | 4316 | ビーマップ | 23,400 | 0.72% | 480 | 616 | 467 | 546 | 4,963,200 | ▲ | 0.28% |
| 2024-08-30 | 4316 | ビーマップ | 55,300 | 1.70% | 516 | 566 | 475 | 485 | 2,076,400 | ▲ | 0.98% |
| 2024-09-02 | 4316 | ビーマップ | 26,500 | 0.81% | 482 | 494 | 446 | 455 | 761,300 | ▼ | -0.88% |
| 2024-09-03 | 4316 | ビーマップ | 14,500 | 0.44% | 476 | 479 | 441 | 449 | 413,300 | ▼ | -0.37% |
| 2024-09-04 | 4316 | ビーマップ | 26,900 | 0.83% | 430 | 529 | 416 | 529 | 1,356,400 | ▲ | 0.38% |
| 2024-09-05 | 4316 | ビーマップ | 14,500 | 0.44% | 558 | 597 | 472 | 482 | 3,959,100 | ▼ | -0.38% |
| 2024-09-06 | 4316 | ビーマップ | 31,000 | 0.95% | 477 | 562 | 459 | 562 | 2,626,600 | ▲ | 0.51% |
| 2024-09-09 | 4316 | ビーマップ | 32,700 | 1.01% | 587 | 662 | 555 | 662 | 8,363,700 | ▲ | 0.06% |
| 2024-09-10 | 4316 | ビーマップ | 55,000 | 1.70% | 688 | 750 | 620 | 621 | 6,079,700 | ▲ | 0.69% |
| 2024-09-11 | 4316 | ビーマップ | 51,800 | 1.60% | 611 | 666 | 556 | 592 | 1,622,000 | ▼ | -0.09% |
| 2024-09-12 | 4316 | ビーマップ | 41,200 | 1.27% | 598 | 633 | 543 | 571 | 1,495,100 | ▼ | -0.33% |
| 2024-09-13 | 4316 | ビーマップ | 23,000 | 0.71% | 566 | 570 | 531 | 535 | 463,200 | ▼ | -0.56% |
| 2024-09-17 | 4316 | ビーマップ | 14,300 | 0.44% | 543 | 548 | 511 | 524 | 289,900 | ▼ | -0.26% |
| 2024-09-26 | 4316 | ビーマップ | 29,900 | 0.92% | 536 | 554 | 474 | 477 | 1,431,700 | ▲ | 0.84% |
| 2024-09-27 | 4316 | ビーマップ | 33,300 | 1.02% | 479 | 479 | 451 | 454 | 295,900 | ▲ | 0.09% |
| 2024-09-30 | 4316 | ビーマップ | 28,900 | 0.89% | 438 | 447 | 425 | 430 | 182,000 | ▼ | -0.13% |
| 2024-10-01 | 4316 | ビーマップ | 31,700 | 0.97% | 430 | 435 | 420 | 425 | 94,300 | ▲ | 0.07% |
| 2024-10-02 | 4316 | ビーマップ | 33,700 | 1.04% | 431 | 432 | 411 | 413 | 113,600 | ▲ | 0.07% |
| 2024-10-04 | 4316 | ビーマップ | 62,500 | 1.93% | 434 | 506 | 428 | 484 | 3,482,600 | ▲ | 0.88% |
| 2024-10-07 | 4316 | ビーマップ | 56,800 | 1.75% | 474 | 535 | 463 | 471 | 2,943,300 | ▼ | -0.17% |
| 2024-10-08 | 4316 | ビーマップ | 76,200 | 2.35% | 465 | 505 | 454 | 463 | 1,380,000 | ▲ | 0.60% |
| 2024-10-09 | 4316 | ビーマップ | 72,100 | 2.22% | 471 | 499 | 461 | 499 | 620,300 | ▼ | -0.12% |
| 2024-10-22 | 4316 | ビーマップ | 76,800 | 2.37% | 477 | 532 | 458 | 458 | 956,000 | ▲ | 0.14% |
| 2024-10-24 | 4316 | ビーマップ | 69,400 | 2.14% | 425 | 430 | 410 | 413 | 176,200 | ▼ | -0.23% |
| 2024-10-25 | 4316 | ビーマップ | 67,200 | 2.07% | 426 | 456 | 417 | 418 | 384,600 | ▼ | -0.07% |
| 2024-10-30 | 4316 | ビーマップ | 64,100 | 1.98% | 443 | 445 | 433 | 434 | 53,100 | ▼ | -0.08% |
| 2024-11-05 | 4316 | ビーマップ | 64,800 | 2.00% | 424 | 424 | 406 | 418 | 84,600 | ▲ | 0.02% |
| 2024-11-06 | 4316 | ビーマップ | 59,300 | 1.83% | 420 | 423 | 410 | 416 | 79,500 | ▼ | -0.16% |
| 2024-11-07 | 4316 | ビーマップ | 57,800 | 1.78% | 424 | 428 | 410 | 411 | 73,800 | ▼ | -0.05% |
| 2024-11-11 | 4316 | ビーマップ | 53,200 | 1.64% | 426 | 446 | 406 | 407 | 239,200 | ▼ | -0.14% |
| 2024-11-12 | 4316 | ビーマップ | 51,000 | 1.57% | 407 | 416 | 395 | 412 | 99,200 | ▼ | -0.06% |
| 2024-11-13 | 4316 | ビーマップ | 47,600 | 1.47% | 404 | 419 | 400 | 409 | 215,800 | ▼ | -0.10% |
| 2024-11-18 | 4316 | ビーマップ | 41,900 | 1.29% | 411 | 425 | 410 | 417 | 74,200 | ▼ | -0.17% |
| 2024-11-21 | 4316 | ビーマップ | 38,000 | 1.17% | 434 | 444 | 426 | 436 | 143,400 | ▼ | -0.12% |
| 2024-11-22 | 4316 | ビーマップ | 44,900 | 1.38% | 436 | 438 | 404 | 407 | 194,600 | ▲ | 0.20% |
| 2024-11-29 | 4316 | ビーマップ | 39,500 | 1.22% | 405 | 405 | 394 | 398 | 49,000 | ▼ | -0.15% |
| 2024-12-02 | 4316 | ビーマップ | 36,200 | 1.11% | 396 | 399 | 385 | 394 | 71,400 | ▼ | -0.10% |
| 2024-12-06 | 4316 | ビーマップ | 34,800 | 1.07% | 385 | 395 | 376 | 392 | 32,800 | ▼ | -0.04% |
| 2024-12-13 | 4316 | ビーマップ | 32,000 | 0.98% | 378 | 380 | 372 | 373 | 27,900 | ▼ | -0.09% |
| 2024-12-16 | 4316 | ビーマップ | 25,900 | 0.80% | 375 | 379 | 370 | 372 | 36,100 | ▼ | -0.17% |
| 2024-12-17 | 4316 | ビーマップ | 24,400 | 0.75% | 372 | 378 | 371 | 375 | 31,100 | ▼ | -0.05% |
| 2024-12-20 | 4316 | ビーマップ | 22,300 | 0.68% | 374 | 376 | 372 | 372 | 18,800 | ▼ | -0.06% |
| 2024-12-25 | 4316 | ビーマップ | 18,400 | 0.56% | 377 | 377 | 369 | 369 | 26,200 | ▼ | -0.12% |
| 2024-12-26 | 4316 | ビーマップ | 14,100 | 0.43% | 371 | 377 | 365 | 366 | 45,800 | ▼ | -0.13% |
| 2025-03-19 | 4316 | ビーマップ | 54,500 | 1.68% | 416 | 416 | 381 | 383 | 272,700 | ▲ | 0.29% |
| 2025-03-24 | 4316 | ビーマップ | 55,600 | 1.71% | 370 | 375 | 366 | 368 | 77,200 | ▲ | 0.03% |
| 2025-04-07 | 4316 | ビーマップ | 51,300 | 1.58% | 290 | 296 | 275 | 286 | 73,800 | ▼ | -0.12% |
| 2025-04-08 | 4316 | ビーマップ | 46,900 | 1.44% | 295 | 313 | 295 | 307 | 41,800 | ▼ | -0.14% |
| 2025-04-10 | 4316 | ビーマップ | 41,800 | 1.28% | 322 | 326 | 315 | 315 | 16,300 | ▼ | -0.15% |
| 2025-04-11 | 4316 | ビーマップ | 37,600 | 1.15% | 313 | 324 | 313 | 318 | 16,700 | ▼ | -0.13% |
| 2025-04-16 | 4316 | ビーマップ | 48,000 | 1.48% | 361 | 397 | 359 | 373 | 565,700 | ▲ | 0.33% |
| 2024-04-12 | 4334 | ユークス | 56,300 | 0.50% | 422 | 431 | 411 | 422 | 132,200 | ▲ | 0.04% |
| 2024-04-16 | 4334 | ユークス | 47,200 | 0.42% | 402 | 411 | 398 | 409 | 110,000 | ▼ | -0.08% |
| 2024-10-11 | 4343 | イオンファン | 119,074 | 0.60% | 2,068 | 2,069 | 2,007 | 2,009 | 633,500 | ▲ | 0.13% |
| 2024-10-15 | 4343 | イオンファン | 118,174 | 0.59% | 2,009 | 2,033 | 1,987 | 2,006 | 275,300 | ▼ | -0.01% |
| 2024-10-21 | 4343 | イオンファン | 60,274 | 0.30% | 2,083 | 2,226 | 2,074 | 2,225 | 417,300 | ▼ | -0.28% |
| 2024-04-16 | 4344 | ソースネクス | 698,100 | 0.51% | 182 | 191 | 181 | 187 | 1,701,000 | ▲ | 0.08% |
| 2024-04-17 | 4344 | ソースネクス | 631,800 | 0.46% | 186 | 189 | 181 | 185 | 1,069,100 | ▼ | -0.04% |
| 2024-04-18 | 4344 | ソースネクス | 713,500 | 0.52% | 185 | 190 | 185 | 186 | 659,700 | ▲ | 0.06% |
| 2024-04-25 | 4344 | ソースネクス | 863,500 | 0.63% | 181 | 181 | 177 | 177 | 607,600 | ▲ | 0.10% |
| 2024-04-30 | 4344 | ソースネクス | 664,700 | 0.48% | 181 | 184 | 179 | 181 | 1,179,100 | ▼ | -0.15% |
| 2024-05-01 | 4344 | ソースネクス | 732,400 | 0.53% | 181 | 188 | 180 | 185 | 1,825,400 | ▲ | 0.05% |
| 2024-05-08 | 4344 | ソースネクス | 842,100 | 0.61% | 186 | 190 | 181 | 181 | 1,627,600 | ▲ | 0.07% |
| 2024-05-13 | 4344 | ソースネクス | 673,300 | 0.49% | 181 | 189 | 181 | 189 | 1,322,300 | ▼ | -0.12% |
| 2024-05-15 | 4344 | ソースネクス | 976,700 | 0.71% | 196 | 197 | 184 | 185 | 2,272,800 | ▲ | 0.21% |
| 2024-05-16 | 4344 | ソースネクス | 817,800 | 0.59% | 180 | 185 | 174 | 184 | 2,118,500 | ▼ | -0.12% |
| 2024-05-17 | 4344 | ソースネクス | 679,000 | 0.49% | 184 | 195 | 182 | 194 | 1,806,500 | ▼ | -0.09% |
| 2024-05-20 | 4344 | ソースネクス | 691,600 | 0.50% | 192 | 208 | 192 | 206 | 2,652,600 | ▲ | 0.01% |
| 2024-05-27 | 4344 | ソースネクス | 639,300 | 0.46% | 195 | 197 | 193 | 196 | 843,800 | ▼ | -0.03% |
| 2024-07-23 | 4344 | ソースネクス | 694,700 | 0.50% | 222 | 224 | 217 | 217 | 790,000 | ▲ | 0.07% |
| 2024-07-24 | 4344 | ソースネクス | 580,100 | 0.42% | 217 | 228 | 217 | 222 | 1,430,400 | ▼ | -0.08% |
| 2024-07-26 | 4344 | ソースネクス | 787,100 | 0.57% | 224 | 228 | 214 | 214 | 1,921,900 | ▲ | 0.14% |
| 2024-07-29 | 4344 | ソースネクス | 822,100 | 0.60% | 217 | 223 | 213 | 222 | 1,080,000 | ▲ | 0.03% |
| 2024-07-30 | 4344 | ソースネクス | 723,100 | 0.53% | 220 | 221 | 216 | 216 | 1,218,000 | ▼ | -0.06% |
| 2024-07-31 | 4344 | ソースネクス | 575,400 | 0.42% | 214 | 218 | 212 | 218 | 926,000 | ▼ | -0.11% |
| 2024-07-05 | 4361 | 川口化 | 7,200 | 0.59% | 1,592 | 1,592 | 1,555 | 1,555 | 15,100 | ▲ | 0.10% |
| 2024-07-08 | 4361 | 川口化 | 7,600 | 0.62% | 1,556 | 1,565 | 1,525 | 1,525 | 7,200 | ▲ | 0.03% |
| 2024-07-09 | 4361 | 川口化 | 7,300 | 0.59% | 1,525 | 1,531 | 1,521 | 1,521 | 3,700 | ▼ | -0.03% |
| 2024-07-17 | 4361 | 川口化 | 5,800 | 0.47% | 1,520 | 1,524 | 1,512 | 1,514 | 1,900 | ▼ | -0.12% |
| 2024-07-30 | 4361 | 川口化 | 6,100 | 0.50% | 1,518 | 1,526 | 1,493 | 1,526 | 1,400 | ▲ | 0.03% |
| 2024-08-05 | 4361 | 川口化 | 5,800 | 0.47% | 1,304 | 1,310 | 1,233 | 1,233 | 8,900 | ▼ | -0.03% |
| 2024-06-26 | 4369 | トリケミカル | 168,691 | 0.51% | 4,270 | 4,430 | 4,240 | 4,360 | 360,700 | ▲ | 0.09% |
| 2024-07-05 | 4369 | トリケミカル | 156,891 | 0.48% | 4,110 | 4,275 | 4,110 | 4,220 | 181,100 | ▼ | -0.03% |
| 2025-01-20 | 4369 | トリケミカル | 163,991 | 0.50% | 3,205 | 3,230 | 3,160 | 3,180 | 235,400 | ▲ | 0.08% |
| 2025-01-21 | 4369 | トリケミカル | 149,991 | 0.46% | 3,190 | 3,195 | 3,120 | 3,150 | 207,100 | ▼ | -0.03% |
| 2025-04-11 | 4369 | トリケミカル | 166,991 | 0.51% | 2,259 | 2,371 | 2,167 | 2,353 | 507,600 | ▲ | 0.08% |
| 2025-04-15 | 4369 | トリケミカル | 126,791 | 0.39% | 2,485 | 2,569 | 2,435 | 2,491 | 631,800 | ▼ | -0.12% |
| 2025-01-15 | 4370 | モビルス | 38,200 | 0.63% | 382 | 409 | 353 | 375 | 425,900 | ▲ | 0.23% |
| 2025-01-16 | 4370 | モビルス | 43,500 | 0.72% | 360 | 364 | 330 | 330 | 126,400 | ▲ | 0.08% |
| 2025-01-20 | 4370 | モビルス | 41,000 | 0.68% | 321 | 327 | 319 | 325 | 24,500 | ▼ | -0.03% |
| 2025-02-04 | 4370 | モビルス | 34,600 | 0.57% | 324 | 330 | 306 | 308 | 50,400 | ▼ | -0.11% |
| 2025-02-04 | 4370 | モビルス | 34,600 | 0.57% | 324 | 330 | 306 | 308 | 50,400 | ▼ | -0.11% |
| 2025-03-06 | 4370 | モビルス | 29,600 | 0.49% | 301 | 304 | 299 | 301 | 4,500 | ▼ | -0.07% |
| 2025-03-12 | 4370 | モビルス | 31,500 | 0.52% | 297 | 299 | 295 | 298 | 7,500 | ▲ | 0.03% |
| 2025-04-02 | 4370 | モビルス | 26,900 | 0.44% | 305 | 307 | 301 | 303 | 15,200 | ▼ | -0.08% |
| 2025-03-14 | 4374 | ロボペイ | 20,400 | 0.54% | 2,055 | 2,110 | 2,018 | 2,090 | 29,000 | ▲ | 0.10% |
| 2025-03-25 | 4374 | ロボペイ | 23,600 | 0.62% | 2,204 | 2,224 | 2,162 | 2,182 | 23,200 | ▲ | 0.07% |
| 2025-04-07 | 4374 | ロボペイ | 27,300 | 0.72% | 1,605 | 1,680 | 1,598 | 1,655 | 67,200 | ▲ | 0.09% |
| 2025-04-10 | 4374 | ロボペイ | 23,800 | 0.63% | 1,911 | 1,925 | 1,850 | 1,854 | 18,000 | ▼ | -0.08% |
| 2025-04-15 | 4374 | ロボペイ | 21,900 | 0.58% | 1,988 | 2,010 | 1,952 | 1,960 | 20,300 | ▼ | -0.05% |
| 2024-07-10 | 4382 | ＨＥＲＯＺ | 76,964 | 0.51% | 1,322 | 1,335 | 1,253 | 1,260 | 239,000 | ▲ | 0.02% |
| 2024-07-12 | 4382 | ＨＥＲＯＺ | 72,564 | 0.48% | 1,222 | 1,296 | 1,222 | 1,282 | 113,600 | ▼ | -0.03% |
| 2024-03-13 | 4384 | ラクスル | 519,870 | 0.88% | 1,160 | 1,185 | 1,153 | 1,171 | 1,590,900 | ▲ | 0.67% |
| 2024-03-14 | 4384 | ラクスル | 161,870 | 0.27% | 1,271 | 1,360 | 1,245 | 1,283 | 7,093,500 | ▼ | -0.61% |
| 2024-04-26 | 4384 | ラクスル | 302,370 | 0.51% | 890 | 905 | 872 | 905 | 671,100 | ▲ | 0.10% |
| 2024-05-02 | 4384 | ラクスル | 353,770 | 0.60% | 906 | 933 | 902 | 910 | 659,700 | ▲ | 0.08% |
| 2024-05-14 | 4384 | ラクスル | 345,470 | 0.58% | 946 | 965 | 944 | 960 | 523,700 | ▼ | -0.02% |
| 2024-05-24 | 4384 | ラクスル | 284,170 | 0.48% | 852 | 879 | 849 | 870 | 600,900 | ▼ | -0.09% |
| 2024-06-11 | 4384 | ラクスル | 360,970 | 0.61% | 932 | 933 | 906 | 914 | 1,007,400 | ▲ | 0.24% |
| 2024-06-12 | 4384 | ラクスル | 164,770 | 0.27% | 1,014 | 1,035 | 963 | 1,002 | 7,078,800 | ▼ | -0.34% |
| 2024-03-05 | 4385 | メルカリ | 994,277 | 0.60% | 2,060 | 2,070 | 2,009 | 2,019 | 4,878,500 | ▲ | 0.18% |
| 2024-03-06 | 4385 | メルカリ | 938,777 | 0.57% | 2,001 | 2,059 | 1,992 | 2,034 | 4,597,700 | ▼ | -0.03% |
| 2024-03-07 | 4385 | メルカリ | 1,048,977 | 0.64% | 2,041 | 2,047 | 1,983 | 1,987 | 4,872,000 | ▲ | 0.07% |
| 2024-03-13 | 4385 | メルカリ | 1,479,077 | 0.90% | 2,004 | 2,019 | 1,955 | 1,973 | 3,744,200 | ▲ | 0.26% |
| 2024-03-14 | 4385 | メルカリ | 1,432,077 | 0.87% | 1,981 | 2,002 | 1,958 | 1,987 | 2,872,800 | ▼ | -0.03% |
| 2024-03-19 | 4385 | メルカリ | 1,275,777 | 0.78% | 1,979 | 1,980 | 1,933 | 1,980 | 4,724,800 | ▼ | -0.08% |
| 2024-03-29 | 4385 | メルカリ | 1,039,577 | 0.63% | 1,918 | 1,984 | 1,911 | 1,967 | 5,917,500 | ▼ | -0.15% |
| 2024-04-05 | 4385 | メルカリ | 971,377 | 0.59% | 1,797 | 1,833 | 1,796 | 1,823 | 3,228,300 | ▼ | -0.04% |
| 2024-04-09 | 4385 | メルカリ | 1,038,977 | 0.63% | 1,849 | 1,895 | 1,848 | 1,894 | 3,430,800 | ▲ | 0.04% |
| 2024-04-10 | 4385 | メルカリ | 868,877 | 0.53% | 1,889 | 1,892 | 1,840 | 1,850 | 3,222,500 | ▼ | -0.09% |
| 2024-04-12 | 4385 | メルカリ | 728,577 | 0.44% | 1,808 | 1,858 | 1,796 | 1,810 | 4,103,100 | ▼ | -0.09% |
| 2024-05-15 | 4385 | メルカリ | 902,110 | 0.55% | 1,995 | 2,020 | 1,926 | 1,929 | 5,069,500 | ▲ | 0.23% |
| 2024-05-16 | 4385 | メルカリ | 986,610 | 0.60% | 1,928 | 1,933 | 1,838 | 1,872 | 5,930,400 | ▲ | 0.04% |
| 2024-05-17 | 4385 | メルカリ | 876,710 | 0.53% | 1,862 | 1,903 | 1,858 | 1,880 | 2,863,000 | ▼ | -0.06% |
| 2024-05-20 | 4385 | メルカリ | 602,310 | 0.36% | 1,894 | 1,947 | 1,877 | 1,932 | 4,165,500 | ▼ | -0.17% |
| 2024-05-28 | 4385 | メルカリ | 830,911 | 0.50% | 1,865 | 1,896 | 1,817 | 1,860 | 4,696,800 | ▲ | 0.10% |
| 2024-06-03 | 4385 | メルカリ | 0 | 0.00% | 1,869 | 2,068 | 1,866 | 2,048 | 20,246,100 | ▼ | -0.50% |
| 2024-06-24 | 4385 | メルカリ | 866,577 | 0.52% | 1,986 | 1,988 | 1,906 | 1,916 | 10,018,300 | ▲ | 0.08% |
| 2024-06-25 | 4385 | メルカリ | 777,477 | 0.47% | 1,922 | 1,983 | 1,909 | 1,967 | 5,747,100 | ▼ | -0.05% |
| 2024-06-28 | 4385 | メルカリ | 841,877 | 0.51% | 2,041 | 2,082 | 1,995 | 1,998 | 6,361,600 | ▲ | 0.14% |
| 2024-07-01 | 4385 | メルカリ | 738,977 | 0.45% | 2,038 | 2,114 | 2,033 | 2,103 | 8,096,200 | ▼ | -0.06% |
| 2024-07-03 | 4385 | メルカリ | 866,677 | 0.52% | 2,208 | 2,252 | 2,176 | 2,242 | 9,912,900 | ▲ | 0.07% |
| 2024-07-05 | 4385 | メルカリ | 773,177 | 0.47% | 2,300 | 2,433 | 2,300 | 2,408 | 13,492,700 | ▼ | -0.05% |
| 2024-07-08 | 4385 | メルカリ | 847,577 | 0.51% | 2,380 | 2,458 | 2,371 | 2,454 | 7,065,400 | ▲ | 0.04% |
| 2024-07-10 | 4385 | メルカリ | 357,877 | 0.21% | 2,425 | 2,446 | 2,377 | 2,397 | 8,238,600 | ▼ | -0.30% |
| 2024-11-14 | 4385 | メルカリ | 877,720 | 0.53% | 1,875 | 1,973 | 1,874 | 1,914 | 18,555,500 | ▲ | 0.17% |
| 2024-11-18 | 4385 | メルカリ | 1,054,196 | 0.64% | 1,906 | 2,040 | 1,905 | 1,987 | 14,770,100 | ▲ | 0.10% |
| 2024-11-20 | 4385 | メルカリ | 1,253,696 | 0.76% | 1,975 | 2,045 | 1,954 | 2,045 | 12,155,000 | ▲ | 0.12% |
| 2024-11-26 | 4385 | メルカリ | 1,112,596 | 0.67% | 2,000 | 2,000 | 1,897 | 1,912 | 12,363,900 | ▼ | -0.08% |
| 2024-11-29 | 4385 | メルカリ | 903,396 | 0.55% | 1,962 | 1,969 | 1,925 | 1,948 | 5,490,000 | ▼ | -0.12% |
| 2024-12-16 | 4385 | メルカリ | 995,696 | 0.60% | 1,900 | 1,918 | 1,881 | 1,887 | 3,645,600 | ▲ | 0.04% |
| 2024-12-20 | 4385 | メルカリ | 961,096 | 0.58% | 1,826 | 1,862 | 1,817 | 1,825 | 3,959,500 | ▼ | -0.02% |
| 2024-12-27 | 4385 | メルカリ | 998,296 | 0.60% | 1,784 | 1,822 | 1,782 | 1,812 | 4,461,400 | ▲ | 0.02% |
| 2025-01-10 | 4385 | メルカリ | 912,596 | 0.55% | 1,709 | 1,727 | 1,692 | 1,703 | 3,661,200 | ▼ | -0.04% |
| 2025-01-14 | 4385 | メルカリ | 988,804 | 0.60% | 1,685 | 1,693 | 1,631 | 1,668 | 5,023,800 | ▲ | 0.04% |
| 2025-01-15 | 4385 | メルカリ | 1,166,704 | 0.71% | 1,677 | 1,712 | 1,677 | 1,685 | 4,572,100 | ▲ | 0.10% |
| 2025-01-16 | 4385 | メルカリ | 1,143,596 | 0.69% | 1,716 | 1,726 | 1,690 | 1,690 | 2,695,800 | ▼ | -0.02% |
| 2025-01-24 | 4385 | メルカリ | 755,865 | 0.46% | 1,792 | 1,844 | 1,781 | 1,792 | 5,263,500 | ▼ | -0.22% |
| 2025-02-19 | 4385 | メルカリ | 1,046,196 | 0.63% | 2,283 | 2,331 | 2,271 | 2,310 | 4,655,100 | ▲ | 0.27% |
| 2025-02-25 | 4385 | メルカリ | 1,176,796 | 0.71% | 2,281 | 2,347 | 2,257 | 2,336 | 3,248,500 | ▲ | 0.07% |
| 2025-02-27 | 4385 | メルカリ | 1,128,796 | 0.68% | 2,307 | 2,398 | 2,268 | 2,393 | 4,099,200 | ▼ | -0.02% |
| 2025-03-03 | 4385 | メルカリ | 944,496 | 0.57% | 2,359 | 2,387 | 2,322 | 2,374 | 3,359,800 | ▼ | -0.11% |
| 2025-03-05 | 4385 | メルカリ | 710,496 | 0.43% | 2,324 | 2,397 | 2,317 | 2,323 | 4,803,300 | ▼ | -0.13% |
| 2025-03-06 | 4385 | メルカリ | 898,496 | 0.54% | 2,322 | 2,479 | 2,320 | 2,472 | 6,964,300 | ▲ | 0.11% |
| 2025-03-07 | 4385 | メルカリ | 1,045,896 | 0.63% | 2,457 | 2,463 | 2,374 | 2,376 | 4,892,100 | ▲ | 0.08% |
| 2025-03-10 | 4385 | メルカリ | 1,180,996 | 0.71% | 2,396 | 2,412 | 2,346 | 2,374 | 3,504,100 | ▲ | 0.07% |
| 2025-03-12 | 4385 | メルカリ | 136,596 | 0.08% | 2,329 | 2,417 | 2,329 | 2,402 | 4,460,300 | ▼ | -0.63% |
| 2024-07-30 | 4386 | ＳＩＧＧ | 30,200 | 0.50% | 689 | 735 | 687 | 723 | 361,800 | ▲ | 0.03% |
| 2024-07-31 | 4386 | ＳＩＧＧ | 13,400 | 0.22% | 700 | 754 | 698 | 754 | 159,300 | ▼ | -0.28% |
| 2024-10-18 | 4386 | ＳＩＧＧ | 59,800 | 1.00% | 744 | 748 | 686 | 720 | 992,600 | ▲ | 0.84% |
| 2024-10-21 | 4386 | ＳＩＧＧ | 53,200 | 0.89% | 705 | 729 | 694 | 703 | 146,300 | ▼ | -0.10% |
| 2024-10-22 | 4386 | ＳＩＧＧ | 47,300 | 0.79% | 706 | 739 | 702 | 738 | 119,500 | ▼ | -0.09% |
| 2024-10-23 | 4386 | ＳＩＧＧ | 51,000 | 0.85% | 734 | 734 | 695 | 700 | 101,000 | ▲ | 0.05% |
| 2024-10-28 | 4386 | ＳＩＧＧ | 46,300 | 0.78% | 653 | 677 | 652 | 673 | 19,400 | ▼ | -0.06% |
| 2024-11-12 | 4386 | ＳＩＧＧ | 41,500 | 0.69% | 707 | 725 | 690 | 695 | 85,600 | ▼ | -0.09% |
| 2024-11-13 | 4386 | ＳＩＧＧ | 50,700 | 0.85% | 700 | 702 | 642 | 649 | 179,500 | ▲ | 0.16% |
| 2024-11-22 | 4386 | ＳＩＧＧ | 46,300 | 0.78% | 695 | 711 | 688 | 697 | 68,600 | ▼ | -0.06% |
| 2024-12-09 | 4386 | ＳＩＧＧ | 40,800 | 0.68% | 694 | 705 | 691 | 704 | 12,600 | ▼ | -0.09% |
| 2024-12-13 | 4386 | ＳＩＧＧ | 34,000 | 0.57% | 686 | 686 | 675 | 675 | 14,800 | ▼ | -0.11% |
| 2024-12-27 | 4386 | ＳＩＧＧ | 26,500 | 0.44% | 655 | 688 | 655 | 687 | 31,900 | ▼ | -0.12% |
| 2024-05-27 | 4388 | エーアイ | 29,200 | 0.56% | 936 | 1,011 | 884 | 889 | 2,497,800 | ▲ | 0.22% |
| 2024-06-04 | 4388 | エーアイ | 23,600 | 0.45% | 855 | 884 | 845 | 857 | 61,600 | ▼ | -0.11% |
| 2024-03-01 | 4393 | バンクオブイ | 67,500 | 1.68% | 4,365 | 4,450 | 4,180 | 4,245 | 239,500 | ▼ | -0.44% |
| 2024-03-04 | 4393 | バンクオブイ | 62,100 | 1.55% | 4,240 | 4,320 | 3,980 | 4,025 | 210,500 | ▼ | -0.12% |
| 2024-03-05 | 4393 | バンクオブイ | 58,200 | 1.45% | 4,055 | 4,055 | 3,925 | 4,005 | 98,300 | ▼ | -0.10% |
| 2024-03-06 | 4393 | バンクオブイ | 54,500 | 1.36% | 3,990 | 4,120 | 3,970 | 4,120 | 71,000 | ▼ | -0.08% |
| 2024-03-07 | 4393 | バンクオブイ | 58,300 | 1.45% | 4,200 | 4,495 | 4,100 | 4,380 | 227,000 | ▲ | 0.08% |
| 2024-03-12 | 4393 | バンクオブイ | 55,600 | 1.38% | 4,060 | 4,250 | 4,050 | 4,175 | 72,400 | ▼ | -0.07% |
| 2024-03-13 | 4393 | バンクオブイ | 58,600 | 1.46% | 4,210 | 4,230 | 4,075 | 4,110 | 38,500 | ▲ | 0.08% |
| 2024-03-14 | 4393 | バンクオブイ | 60,500 | 1.51% | 4,135 | 4,200 | 4,075 | 4,200 | 35,100 | ▲ | 0.05% |
| 2024-03-15 | 4393 | バンクオブイ | 79,700 | 1.99% | 4,150 | 4,515 | 4,105 | 4,335 | 216,900 | ▲ | 0.48% |
| 2024-03-18 | 4393 | バンクオブイ | 80,400 | 2.00% | 4,355 | 4,425 | 4,265 | 4,390 | 91,300 | ▲ | 0.01% |
| 2024-03-19 | 4393 | バンクオブイ | 106,800 | 2.66% | 4,405 | 4,680 | 4,270 | 4,600 | 330,900 | ▲ | 0.66% |
| 2024-03-22 | 4393 | バンクオブイ | 98,600 | 2.46% | 4,475 | 4,540 | 4,355 | 4,445 | 154,300 | ▼ | -0.20% |
| 2024-03-25 | 4393 | バンクオブイ | 90,300 | 2.25% | 4,375 | 4,455 | 4,260 | 4,260 | 86,500 | ▼ | -0.20% |
| 2024-04-02 | 4393 | バンクオブイ | 87,700 | 2.19% | 4,415 | 4,520 | 4,380 | 4,400 | 41,700 | ▼ | -0.06% |
| 2024-04-03 | 4393 | バンクオブイ | 88,600 | 2.21% | 4,350 | 4,360 | 4,130 | 4,135 | 62,700 | ▲ | 0.02% |
| 2024-04-04 | 4393 | バンクオブイ | 84,400 | 2.10% | 4,170 | 4,260 | 4,060 | 4,230 | 44,900 | ▼ | -0.10% |
| 2024-04-05 | 4393 | バンクオブイ | 83,200 | 2.07% | 4,195 | 4,300 | 4,015 | 4,055 | 79,800 | ▼ | -0.03% |
| 2024-04-08 | 4393 | バンクオブイ | 84,400 | 2.10% | 4,105 | 4,110 | 4,015 | 4,060 | 37,100 | ▲ | 0.03% |
| 2024-04-09 | 4393 | バンクオブイ | 84,000 | 2.09% | 4,080 | 4,240 | 4,055 | 4,190 | 32,800 | ▼ | -0.01% |
| 2024-04-16 | 4393 | バンクオブイ | 85,000 | 2.12% | 3,990 | 4,155 | 3,955 | 4,070 | 44,600 | ▲ | 0.03% |
| 2024-04-17 | 4393 | バンクオブイ | 88,500 | 2.21% | 4,075 | 4,080 | 3,855 | 3,860 | 87,100 | ▲ | 0.08% |
| 2024-04-22 | 4393 | バンクオブイ | 88,000 | 2.19% | 3,805 | 3,995 | 3,775 | 3,925 | 43,300 | ▼ | -0.02% |
| 2024-05-16 | 4393 | バンクオブイ | 83,500 | 2.08% | 4,310 | 4,405 | 4,245 | 4,335 | 56,200 | ▼ | -0.10% |
| 2024-05-20 | 4393 | バンクオブイ | 77,300 | 1.93% | 4,560 | 4,720 | 4,500 | 4,510 | 108,000 | ▼ | -0.15% |
| 2024-06-05 | 4393 | バンクオブイ | 74,100 | 1.85% | 4,610 | 4,675 | 4,550 | 4,630 | 33,100 | ▼ | -0.07% |
| 2024-06-17 | 4393 | バンクオブイ | 76,300 | 1.90% | 4,600 | 4,645 | 4,520 | 4,590 | 27,900 | ▲ | 0.04% |
| 2024-06-25 | 4393 | バンクオブイ | 81,900 | 2.04% | 4,855 | 4,950 | 4,820 | 4,915 | 31,000 | ▲ | 0.14% |
| 2024-06-28 | 4393 | バンクオブイ | 84,100 | 2.10% | 5,160 | 5,190 | 5,050 | 5,130 | 55,200 | ▲ | 0.06% |
| 2024-07-05 | 4393 | バンクオブイ | 81,500 | 2.03% | 5,030 | 5,290 | 5,030 | 5,290 | 93,000 | ▼ | -0.07% |
| 2024-07-09 | 4393 | バンクオブイ | 84,400 | 2.10% | 5,200 | 5,200 | 5,070 | 5,110 | 34,300 | ▲ | 0.07% |
| 2024-07-11 | 4393 | バンクオブイ | 90,400 | 2.25% | 5,100 | 5,130 | 4,965 | 5,050 | 53,400 | ▲ | 0.14% |
| 2024-07-12 | 4393 | バンクオブイ | 74,600 | 1.86% | 5,040 | 5,510 | 5,030 | 5,390 | 139,000 | ▼ | -0.38% |
| 2024-07-16 | 4393 | バンクオブイ | 70,200 | 1.75% | 5,420 | 5,510 | 5,330 | 5,450 | 56,200 | ▼ | -0.11% |
| 2024-07-17 | 4393 | バンクオブイ | 60,600 | 1.51% | 5,460 | 6,330 | 5,460 | 6,050 | 295,500 | ▼ | -0.24% |
| 2024-07-18 | 4393 | バンクオブイ | 58,300 | 1.45% | 5,950 | 6,350 | 5,930 | 6,130 | 187,000 | ▼ | -0.06% |
| 2024-07-19 | 4393 | バンクオブイ | 54,700 | 1.36% | 6,130 | 6,170 | 5,130 | 5,510 | 263,900 | ▼ | -0.08% |
| 2024-07-22 | 4393 | バンクオブイ | 60,000 | 1.49% | 5,470 | 5,500 | 5,070 | 5,430 | 147,100 | ▲ | 0.12% |
| 2024-07-23 | 4393 | バンクオブイ | 62,000 | 1.54% | 5,430 | 5,620 | 5,270 | 5,290 | 97,000 | ▲ | 0.05% |
| 2024-07-24 | 4393 | バンクオブイ | 67,800 | 1.69% | 5,320 | 5,450 | 4,890 | 4,960 | 177,600 | ▲ | 0.14% |
| 2024-07-25 | 4393 | バンクオブイ | 72,700 | 1.81% | 4,890 | 5,010 | 4,780 | 4,820 | 96,400 | ▲ | 0.12% |
| 2024-07-31 | 4393 | バンクオブイ | 76,100 | 1.90% | 4,940 | 5,060 | 4,930 | 5,060 | 30,800 | ▲ | 0.08% |
| 2024-08-01 | 4393 | バンクオブイ | 74,600 | 1.86% | 5,020 | 5,190 | 4,925 | 5,100 | 59,000 | ▼ | -0.03% |
| 2024-08-05 | 4393 | バンクオブイ | 61,000 | 1.52% | 4,300 | 4,465 | 3,945 | 3,945 | 170,300 | ▼ | -0.34% |
| 2024-08-06 | 4393 | バンクオブイ | 53,700 | 1.34% | 4,080 | 4,290 | 4,065 | 4,210 | 109,900 | ▼ | -0.17% |
| 2024-08-13 | 4393 | バンクオブイ | 61,000 | 1.52% | 4,705 | 4,755 | 4,555 | 4,565 | 72,300 | ▲ | 0.17% |
| 2024-08-14 | 4393 | バンクオブイ | 43,100 | 1.07% | 4,305 | 4,900 | 4,230 | 4,795 | 248,400 | ▼ | -0.44% |
| 2024-08-15 | 4393 | バンクオブイ | 46,900 | 1.17% | 4,655 | 4,665 | 4,390 | 4,460 | 140,300 | ▲ | 0.09% |
| 2024-08-16 | 4393 | バンクオブイ | 39,800 | 0.99% | 4,510 | 4,655 | 4,420 | 4,605 | 85,500 | ▼ | -0.17% |
| 2024-08-19 | 4393 | バンクオブイ | 42,100 | 1.05% | 4,660 | 4,875 | 4,635 | 4,725 | 73,500 | ▲ | 0.06% |
| 2024-08-20 | 4393 | バンクオブイ | 45,600 | 1.13% | 4,795 | 4,945 | 4,715 | 4,825 | 57,700 | ▲ | 0.07% |
| 2024-08-21 | 4393 | バンクオブイ | 59,200 | 1.47% | 4,755 | 4,840 | 4,585 | 4,630 | 85,400 | ▲ | 0.34% |
| 2024-08-22 | 4393 | バンクオブイ | 64,500 | 1.61% | 4,635 | 4,670 | 4,530 | 4,565 | 62,400 | ▲ | 0.14% |
| 2024-08-23 | 4393 | バンクオブイ | 62,000 | 1.54% | 4,565 | 4,820 | 4,500 | 4,820 | 78,200 | ▼ | -0.07% |
| 2024-08-29 | 4393 | バンクオブイ | 66,100 | 1.65% | 5,350 | 6,000 | 5,260 | 5,880 | 307,400 | ▲ | 0.24% |
| 2024-08-30 | 4393 | バンクオブイ | 69,500 | 1.73% | 5,900 | 5,980 | 5,570 | 5,650 | 190,500 | ▲ | 0.08% |
| 2024-09-02 | 4393 | バンクオブイ | 64,300 | 1.60% | 5,610 | 6,140 | 5,400 | 5,970 | 267,800 | ▼ | -0.12% |
| 2024-09-03 | 4393 | バンクオブイ | 57,700 | 1.44% | 5,960 | 6,530 | 5,960 | 6,370 | 379,600 | ▼ | -0.16% |
| 2024-09-04 | 4393 | バンクオブイ | 63,700 | 1.59% | 6,270 | 6,270 | 5,620 | 5,730 | 335,700 | ▲ | 0.15% |
| 2024-09-06 | 4393 | バンクオブイ | 44,200 | 1.10% | 5,720 | 5,740 | 5,270 | 5,350 | 160,500 | ▼ | -0.49% |
| 2024-09-09 | 4393 | バンクオブイ | 49,700 | 1.24% | 5,050 | 5,350 | 5,020 | 5,260 | 137,100 | ▲ | 0.13% |
| 2024-09-10 | 4393 | バンクオブイ | 61,900 | 1.54% | 5,290 | 5,450 | 5,150 | 5,450 | 111,300 | ▲ | 0.30% |
| 2024-09-11 | 4393 | バンクオブイ | 68,300 | 1.70% | 5,480 | 5,620 | 4,980 | 5,130 | 203,500 | ▲ | 0.15% |
| 2024-09-12 | 4393 | バンクオブイ | 60,200 | 1.50% | 5,320 | 5,610 | 5,290 | 5,560 | 138,100 | ▼ | -0.19% |
| 2024-09-13 | 4393 | バンクオブイ | 64,500 | 1.61% | 5,540 | 5,580 | 5,330 | 5,330 | 96,700 | ▲ | 0.11% |
| 2024-09-18 | 4393 | バンクオブイ | 63,000 | 1.57% | 5,430 | 5,710 | 5,410 | 5,620 | 126,100 | ▼ | -0.04% |
| 2024-09-19 | 4393 | バンクオブイ | 65,800 | 1.64% | 5,720 | 5,820 | 5,520 | 5,570 | 127,900 | ▲ | 0.06% |
| 2024-09-20 | 4393 | バンクオブイ | 63,800 | 1.59% | 5,660 | 5,720 | 5,410 | 5,510 | 90,500 | ▼ | -0.04% |
| 2024-09-25 | 4393 | バンクオブイ | 59,600 | 1.48% | 5,360 | 5,680 | 5,350 | 5,530 | 119,800 | ▼ | -0.11% |
| 2024-09-26 | 4393 | バンクオブイ | 52,100 | 1.30% | 5,580 | 5,780 | 5,510 | 5,530 | 138,700 | ▼ | -0.17% |
| 2024-09-27 | 4393 | バンクオブイ | 75,800 | 1.89% | 5,560 | 5,650 | 5,210 | 5,340 | 180,900 | ▲ | 0.58% |
| 2024-09-30 | 4393 | バンクオブイ | 85,000 | 2.12% | 5,200 | 5,370 | 5,190 | 5,250 | 67,800 | ▲ | 0.23% |
| 2024-10-01 | 4393 | バンクオブイ | 73,700 | 1.84% | 5,270 | 5,680 | 5,210 | 5,650 | 156,000 | ▼ | -0.28% |
| 2024-10-02 | 4393 | バンクオブイ | 52,100 | 1.30% | 5,550 | 5,950 | 5,520 | 5,830 | 141,900 | ▼ | -0.54% |
| 2024-10-03 | 4393 | バンクオブイ | 43,500 | 1.08% | 5,930 | 6,180 | 5,750 | 6,100 | 182,100 | ▼ | -0.21% |
| 2024-10-04 | 4393 | バンクオブイ | 47,200 | 1.17% | 6,080 | 6,080 | 5,700 | 5,770 | 141,000 | ▲ | 0.08% |
| 2024-10-09 | 4393 | バンクオブイ | 39,100 | 0.97% | 5,930 | 6,290 | 5,870 | 6,160 | 165,700 | ▼ | -0.19% |
| 2024-10-10 | 4393 | バンクオブイ | 46,600 | 1.16% | 6,250 | 6,250 | 5,740 | 5,890 | 169,700 | ▲ | 0.18% |
| 2024-10-11 | 4393 | バンクオブイ | 48,400 | 1.20% | 5,900 | 6,000 | 5,810 | 5,910 | 68,900 | ▲ | 0.04% |
| 2024-10-15 | 4393 | バンクオブイ | 62,100 | 1.55% | 5,840 | 5,870 | 5,470 | 5,500 | 151,500 | ▲ | 0.35% |
| 2024-10-16 | 4393 | バンクオブイ | 67,200 | 1.67% | 5,440 | 5,560 | 5,400 | 5,510 | 67,100 | ▲ | 0.11% |
| 2024-10-17 | 4393 | バンクオブイ | 72,100 | 1.80% | 5,490 | 5,750 | 5,390 | 5,660 | 75,600 | ▲ | 0.13% |
| 2024-10-18 | 4393 | バンクオブイ | 77,400 | 1.93% | 5,680 | 5,720 | 5,580 | 5,610 | 52,900 | ▲ | 0.12% |
| 2024-10-22 | 4393 | バンクオブイ | 81,900 | 2.04% | 4,650 | 4,885 | 4,600 | 4,600 | 336,600 | ▲ | 0.11% |
| 2024-10-23 | 4393 | バンクオブイ | 111,100 | 2.77% | 4,605 | 4,750 | 4,250 | 4,450 | 676,400 | ▲ | 0.73% |
| 2024-10-24 | 4393 | バンクオブイ | 114,300 | 2.85% | 4,400 | 4,815 | 4,320 | 4,800 | 203,300 | ▲ | 0.08% |
| 2024-10-25 | 4393 | バンクオブイ | 104,900 | 2.62% | 4,780 | 4,795 | 4,600 | 4,640 | 117,200 | ▼ | -0.23% |
| 2024-10-28 | 4393 | バンクオブイ | 96,100 | 2.40% | 4,640 | 4,960 | 4,620 | 4,910 | 95,300 | ▼ | -0.22% |
| 2024-10-30 | 4393 | バンクオブイ | 95,500 | 2.38% | 5,140 | 5,200 | 4,995 | 5,190 | 74,200 | ▼ | -0.02% |
| 2024-10-31 | 4393 | バンクオブイ | 96,800 | 2.41% | 5,190 | 5,270 | 5,060 | 5,130 | 58,000 | ▲ | 0.03% |
| 2024-11-01 | 4393 | バンクオブイ | 94,500 | 2.36% | 5,030 | 5,140 | 5,020 | 5,060 | 39,600 | ▼ | -0.05% |
| 2024-11-08 | 4393 | バンクオブイ | 90,200 | 2.25% | 4,990 | 5,110 | 4,960 | 5,040 | 32,200 | ▼ | -0.10% |
| 2024-11-12 | 4393 | バンクオブイ | 92,300 | 2.30% | 5,010 | 5,040 | 4,925 | 4,955 | 56,600 | ▲ | 0.04% |
| 2024-11-13 | 4393 | バンクオブイ | 84,300 | 2.10% | 4,925 | 5,340 | 4,925 | 5,020 | 128,100 | ▼ | -0.19% |
| 2024-11-14 | 4393 | バンクオブイ | 82,600 | 2.06% | 5,120 | 5,280 | 5,020 | 5,110 | 62,000 | ▼ | -0.04% |
| 2024-11-15 | 4393 | バンクオブイ | 84,400 | 2.10% | 5,100 | 5,300 | 5,040 | 5,140 | 63,700 | ▲ | 0.04% |
| 2024-11-19 | 4393 | バンクオブイ | 78,500 | 1.96% | 5,190 | 5,520 | 5,150 | 5,420 | 77,500 | ▼ | -0.14% |
| 2024-11-20 | 4393 | バンクオブイ | 81,900 | 2.04% | 5,360 | 5,530 | 5,360 | 5,410 | 52,200 | ▲ | 0.08% |
| 2024-11-21 | 4393 | バンクオブイ | 78,900 | 1.97% | 5,460 | 5,530 | 5,390 | 5,460 | 60,000 | ▼ | -0.07% |
| 2024-11-22 | 4393 | バンクオブイ | 83,000 | 2.07% | 5,460 | 5,480 | 5,260 | 5,380 | 58,700 | ▲ | 0.09% |
| 2024-11-25 | 4393 | バンクオブイ | 79,500 | 1.98% | 5,380 | 5,420 | 5,310 | 5,320 | 24,100 | ▼ | -0.08% |
| 2024-11-26 | 4393 | バンクオブイ | 74,300 | 1.85% | 5,300 | 5,300 | 5,170 | 5,190 | 40,100 | ▼ | -0.12% |
| 2024-11-28 | 4393 | バンクオブイ | 72,000 | 1.79% | 5,070 | 5,200 | 5,030 | 5,180 | 19,600 | ▼ | -0.06% |
| 2024-11-29 | 4393 | バンクオブイ | 72,800 | 1.81% | 5,180 | 5,350 | 5,160 | 5,230 | 29,800 | ▲ | 0.02% |
| 2024-12-05 | 4393 | バンクオブイ | 71,600 | 1.78% | 5,260 | 5,380 | 5,190 | 5,310 | 46,300 | ▼ | -0.03% |
| 2024-12-06 | 4393 | バンクオブイ | 60,800 | 1.51% | 5,280 | 5,600 | 5,250 | 5,440 | 73,000 | ▼ | -0.27% |
| 2024-12-09 | 4393 | バンクオブイ | 55,500 | 1.38% | 5,470 | 5,910 | 5,470 | 5,870 | 86,000 | ▼ | -0.13% |
| 2024-12-10 | 4393 | バンクオブイ | 44,100 | 1.10% | 5,900 | 6,530 | 5,760 | 6,240 | 229,100 | ▼ | -0.27% |
| 2024-12-11 | 4393 | バンクオブイ | 31,600 | 0.78% | 6,100 | 6,380 | 6,060 | 6,340 | 143,900 | ▼ | -0.32% |
| 2024-12-12 | 4393 | バンクオブイ | 24,800 | 0.61% | 6,340 | 6,670 | 6,270 | 6,570 | 127,700 | ▼ | -0.17% |
| 2024-12-13 | 4393 | バンクオブイ | 6,959 | 0.17% | 6,670 | 6,860 | 6,550 | 6,670 | 134,400 | ▼ | -0.43% |
| 2025-01-14 | 4393 | バンクオブイ | 24,100 | 0.60% | 7,130 | 7,240 | 6,690 | 7,040 | 142,300 | ▲ | 0.37% |
| 2025-01-16 | 4393 | バンクオブイ | 29,500 | 0.73% | 7,090 | 7,240 | 6,840 | 6,980 | 82,800 | ▲ | 0.13% |
| 2025-01-17 | 4393 | バンクオブイ | 32,100 | 0.80% | 6,930 | 6,960 | 6,680 | 6,810 | 65,000 | ▲ | 0.07% |
| 2025-01-20 | 4393 | バンクオブイ | 32,000 | 0.79% | 6,800 | 7,260 | 6,610 | 7,080 | 104,300 | ▼ | -0.01% |
| 2025-01-21 | 4393 | バンクオブイ | 32,300 | 0.80% | 7,100 | 7,230 | 7,020 | 7,130 | 70,300 | ▲ | 0.01% |
| 2025-01-22 | 4393 | バンクオブイ | 31,700 | 0.79% | 7,140 | 7,300 | 7,060 | 7,080 | 60,700 | ▼ | -0.01% |
| 2025-01-23 | 4393 | バンクオブイ | 36,000 | 0.89% | 7,090 | 7,290 | 6,770 | 6,820 | 129,500 | ▲ | 0.09% |
| 2025-01-24 | 4393 | バンクオブイ | 40,700 | 1.01% | 6,730 | 6,800 | 6,580 | 6,650 | 89,800 | ▲ | 0.12% |
| 2025-01-27 | 4393 | バンクオブイ | 38,400 | 0.95% | 6,650 | 6,700 | 6,500 | 6,540 | 46,100 | ▼ | -0.06% |
| 2025-01-29 | 4393 | バンクオブイ | 41,000 | 1.02% | 6,700 | 6,950 | 6,570 | 6,570 | 76,100 | ▲ | 0.07% |
| 2025-01-30 | 4393 | バンクオブイ | 36,400 | 0.90% | 6,600 | 6,680 | 6,520 | 6,570 | 32,300 | ▼ | -0.12% |
| 2025-01-30 | 4393 | バンクオブイ | 36,400 | 0.90% | 6,600 | 6,680 | 6,520 | 6,570 | 32,300 | ▼ | -0.12% |
| 2025-02-12 | 4393 | バンクオブイ | 34,200 | 0.85% | 6,960 | 7,600 | 6,830 | 7,520 | 146,000 | ▼ | -0.05% |
| 2025-02-12 | 4393 | バンクオブイ | 34,200 | 0.85% | 6,960 | 7,600 | 6,830 | 7,520 | 146,000 | ▼ | -0.05% |
| 2025-02-14 | 4393 | バンクオブイ | 32,000 | 0.79% | 7,650 | 7,770 | 7,260 | 7,470 | 91,300 | ▼ | -0.05% |
| 2025-02-17 | 4393 | バンクオブイ | 32,400 | 0.80% | 7,580 | 8,200 | 7,580 | 7,870 | 173,200 | ▲ | 0.01% |
| 2025-02-19 | 4393 | バンクオブイ | 49,600 | 1.23% | 8,300 | 8,300 | 7,900 | 8,060 | 127,100 | ▲ | 0.42% |
| 2025-02-25 | 4393 | バンクオブイ | 46,100 | 1.15% | 8,070 | 8,390 | 7,700 | 8,340 | 141,900 | ▼ | -0.08% |
| 2025-02-26 | 4393 | バンクオブイ | 56,400 | 1.40% | 8,280 | 8,400 | 7,900 | 8,020 | 105,300 | ▲ | 0.25% |
| 2025-02-27 | 4393 | バンクオブイ | 45,400 | 1.13% | 8,040 | 8,600 | 8,000 | 8,540 | 152,600 | ▼ | -0.27% |
| 2025-03-03 | 4393 | バンクオブイ | 42,000 | 1.04% | 8,200 | 8,340 | 7,710 | 7,980 | 126,500 | ▼ | -0.08% |
| 2025-03-04 | 4393 | バンクオブイ | 38,700 | 0.96% | 7,990 | 8,130 | 7,740 | 8,100 | 91,300 | ▼ | -0.08% |
| 2025-03-07 | 4393 | バンクオブイ | 40,600 | 1.01% | 7,960 | 8,110 | 7,920 | 7,960 | 44,000 | ▲ | 0.05% |
| 2025-03-10 | 4393 | バンクオブイ | 39,800 | 0.99% | 7,960 | 8,100 | 7,770 | 7,890 | 58,300 | ▼ | -0.02% |
| 2025-03-12 | 4393 | バンクオブイ | 41,300 | 1.03% | 7,940 | 7,940 | 7,480 | 7,530 | 52,300 | ▲ | 0.04% |
| 2025-03-13 | 4393 | バンクオブイ | 49,600 | 1.23% | 7,540 | 7,600 | 7,320 | 7,530 | 90,800 | ▲ | 0.19% |
| 2025-03-14 | 4393 | バンクオブイ | 47,400 | 1.18% | 7,620 | 7,800 | 7,530 | 7,800 | 44,700 | ▼ | -0.05% |
| 2025-03-25 | 4393 | バンクオブイ | 31,600 | 0.78% | 8,360 | 9,850 | 8,260 | 9,720 | 557,400 | ▼ | -0.17% |
| 2025-03-26 | 4393 | バンクオブイ | 33,500 | 0.83% | 9,800 | 9,800 | 9,240 | 9,460 | 253,100 | ▲ | 0.04% |
| 2025-03-28 | 4393 | バンクオブイ | 38,200 | 0.95% | 9,100 | 9,550 | 9,100 | 9,340 | 122,800 | ▲ | 0.12% |
| 2025-04-04 | 4393 | バンクオブイ | 29,400 | 0.73% | 7,870 | 7,910 | 7,130 | 7,430 | 170,800 | ▼ | -0.21% |
| 2025-04-07 | 4393 | バンクオブイ | 19,200 | 0.47% | 6,480 | 6,840 | 6,350 | 6,400 | 155,600 | ▼ | -0.26% |
| 2025-04-08 | 4393 | バンクオブイ | 22,200 | 0.55% | 7,300 | 7,400 | 7,100 | 7,230 | 118,700 | ▲ | 0.08% |
| 2025-04-10 | 4393 | バンクオブイ | 18,800 | 0.46% | 8,020 | 8,020 | 7,540 | 7,790 | 102,100 | ▼ | -0.09% |
| 2025-04-14 | 4393 | バンクオブイ | 23,100 | 0.57% | 8,260 | 8,750 | 8,230 | 8,490 | 107,200 | ▲ | 0.10% |
| 2025-04-15 | 4393 | バンクオブイ | 26,700 | 0.66% | 8,640 | 8,990 | 8,520 | 8,960 | 86,100 | ▲ | 0.09% |
| 2025-04-16 | 4393 | バンクオブイ | 30,000 | 0.74% | 8,960 | 8,960 | 8,570 | 8,700 | 77,300 | ▲ | 0.07% |
| 2024-03-01 | 4395 | アクリート | 47,700 | 0.79% | 780 | 796 | 774 | 778 | 62,300 | ▼ | -0.02% |
| 2024-03-05 | 4395 | アクリート | 48,300 | 0.80% | 772 | 774 | 750 | 763 | 55,900 | ▲ | 0.01% |
| 2024-03-11 | 4395 | アクリート | 47,300 | 0.79% | 776 | 789 | 755 | 760 | 51,800 | ▼ | -0.01% |
| 2024-03-25 | 4395 | アクリート | 38,200 | 0.63% | 750 | 777 | 745 | 762 | 103,200 | ▼ | -0.16% |
| 2024-04-03 | 4395 | アクリート | 35,500 | 0.59% | 746 | 763 | 733 | 758 | 38,300 | ▼ | -0.04% |
| 2024-04-04 | 4395 | アクリート | 36,700 | 0.61% | 764 | 764 | 743 | 744 | 37,900 | ▲ | 0.02% |
| 2024-04-05 | 4395 | アクリート | 35,700 | 0.59% | 743 | 759 | 733 | 758 | 33,500 | ▼ | -0.02% |
| 2024-04-12 | 4395 | アクリート | 38,300 | 0.64% | 746 | 750 | 725 | 729 | 52,000 | ▲ | 0.05% |
| 2024-04-19 | 4395 | アクリート | 59,400 | 0.99% | 715 | 718 | 692 | 697 | 65,600 | ▲ | 0.35% |
| 2024-05-01 | 4395 | アクリート | 53,600 | 0.89% | 720 | 737 | 717 | 730 | 25,200 | ▼ | -0.09% |
| 2024-05-02 | 4395 | アクリート | 54,700 | 0.91% | 730 | 738 | 714 | 716 | 10,700 | ▲ | 0.02% |
| 2024-05-13 | 4395 | アクリート | 64,000 | 1.07% | 727 | 775 | 726 | 750 | 51,800 | ▲ | 0.16% |
| 2024-05-14 | 4395 | アクリート | 66,300 | 1.10% | 752 | 772 | 742 | 759 | 31,900 | ▲ | 0.03% |
| 2024-05-15 | 4395 | アクリート | 63,800 | 1.06% | 755 | 755 | 722 | 732 | 41,900 | ▼ | -0.04% |
| 2024-05-20 | 4395 | アクリート | 59,100 | 0.98% | 717 | 737 | 717 | 728 | 10,300 | ▼ | -0.08% |
| 2024-05-30 | 4395 | アクリート | 52,600 | 0.87% | 672 | 708 | 672 | 707 | 24,200 | ▼ | -0.10% |
| 2024-06-06 | 4395 | アクリート | 47,200 | 0.78% | 758 | 762 | 743 | 743 | 12,200 | ▼ | -0.08% |
| 2024-06-18 | 4395 | アクリート | 41,200 | 0.68% | 745 | 745 | 708 | 726 | 21,800 | ▼ | -0.09% |
| 2024-06-27 | 4395 | アクリート | 35,300 | 0.59% | 732 | 750 | 732 | 736 | 12,200 | ▼ | -0.09% |
| 2024-07-03 | 4395 | アクリート | 36,100 | 0.60% | 703 | 710 | 702 | 705 | 9,100 | ▲ | 0.01% |
| 2024-07-05 | 4395 | アクリート | 47,400 | 0.79% | 699 | 706 | 692 | 699 | 12,000 | ▲ | 0.19% |
| 2024-07-12 | 4395 | アクリート | 31,600 | 0.52% | 694 | 715 | 694 | 700 | 15,600 | ▼ | -0.27% |
| 2024-07-16 | 4395 | アクリート | 29,500 | 0.49% | 702 | 716 | 702 | 708 | 26,700 | ▼ | -0.03% |
| 2024-07-25 | 4395 | アクリート | 32,400 | 0.54% | 701 | 709 | 693 | 695 | 16,700 | ▲ | 0.05% |
| 2024-07-29 | 4395 | アクリート | 44,500 | 0.74% | 686 | 687 | 653 | 657 | 39,300 | ▲ | 0.19% |
| 2024-07-30 | 4395 | アクリート | 48,800 | 0.81% | 653 | 661 | 645 | 657 | 18,400 | ▲ | 0.07% |
| 2024-07-31 | 4395 | アクリート | 38,800 | 0.64% | 650 | 656 | 645 | 653 | 7,500 | ▼ | -0.17% |
| 2024-08-02 | 4395 | アクリート | 42,900 | 0.71% | 613 | 613 | 571 | 583 | 44,600 | ▲ | 0.06% |
| 2024-08-05 | 4395 | アクリート | 38,700 | 0.64% | 523 | 527 | 483 | 483 | 109,300 | ▼ | -0.06% |
| 2024-08-09 | 4395 | アクリート | 48,000 | 0.80% | 680 | 720 | 602 | 683 | 434,000 | ▲ | 0.16% |
| 2024-08-13 | 4395 | アクリート | 56,400 | 0.94% | 703 | 727 | 660 | 666 | 201,600 | ▲ | 0.13% |
| 2024-08-15 | 4395 | アクリート | 48,400 | 0.80% | 681 | 766 | 661 | 750 | 621,800 | ▼ | -0.13% |
| 2024-08-19 | 4395 | アクリート | 58,000 | 0.97% | 676 | 700 | 663 | 676 | 49,600 | ▲ | 0.16% |
| 2024-08-21 | 4395 | アクリート | 62,900 | 1.05% | 666 | 683 | 646 | 646 | 37,400 | ▲ | 0.08% |
| 2024-08-23 | 4395 | アクリート | 69,000 | 1.15% | 648 | 656 | 642 | 643 | 17,100 | ▲ | 0.09% |
| 2024-08-29 | 4395 | アクリート | 85,600 | 1.43% | 745 | 771 | 723 | 771 | 253,700 | ▲ | 0.18% |
| 2024-08-30 | 4395 | アクリート | 117,400 | 1.96% | 822 | 830 | 735 | 735 | 992,400 | ▲ | 0.53% |
| 2024-09-02 | 4395 | アクリート | 122,600 | 2.05% | 758 | 759 | 704 | 704 | 127,200 | ▲ | 0.08% |
| 2024-09-03 | 4395 | アクリート | 118,200 | 1.97% | 696 | 716 | 695 | 701 | 41,400 | ▼ | -0.07% |
| 2024-09-04 | 4395 | アクリート | 110,600 | 1.85% | 676 | 685 | 661 | 661 | 52,000 | ▼ | -0.11% |
| 2024-09-09 | 4395 | アクリート | 97,800 | 1.63% | 625 | 634 | 605 | 619 | 50,700 | ▼ | -0.22% |
| 2024-09-10 | 4395 | アクリート | 102,000 | 1.70% | 623 | 629 | 608 | 614 | 31,900 | ▲ | 0.07% |
| 2024-09-12 | 4395 | アクリート | 86,200 | 1.44% | 620 | 638 | 619 | 638 | 22,600 | ▼ | -0.26% |
| 2024-09-17 | 4395 | アクリート | 95,000 | 1.58% | 645 | 645 | 609 | 616 | 28,100 | ▲ | 0.14% |
| 2024-09-18 | 4395 | アクリート | 112,300 | 1.87% | 622 | 635 | 610 | 613 | 8,900 | ▲ | 0.29% |
| 2024-09-19 | 4395 | アクリート | 105,900 | 1.77% | 612 | 623 | 611 | 619 | 8,800 | ▼ | -0.10% |
| 2024-09-25 | 4395 | アクリート | 117,800 | 1.97% | 615 | 615 | 603 | 604 | 11,400 | ▲ | 0.19% |
| 2024-09-30 | 4395 | アクリート | 102,600 | 1.71% | 602 | 614 | 592 | 592 | 28,400 | ▼ | -0.26% |
| 2024-10-01 | 4395 | アクリート | 115,100 | 1.92% | 600 | 606 | 592 | 602 | 17,700 | ▲ | 0.20% |
| 2024-10-07 | 4395 | アクリート | 120,200 | 2.01% | 659 | 660 | 629 | 629 | 20,900 | ▲ | 0.08% |
| 2024-10-09 | 4395 | アクリート | 116,800 | 1.95% | 620 | 629 | 617 | 623 | 8,700 | ▼ | -0.05% |
| 2024-10-10 | 4395 | アクリート | 113,400 | 1.89% | 625 | 625 | 613 | 617 | 6,200 | ▼ | -0.06% |
| 2024-10-15 | 4395 | アクリート | 104,100 | 1.74% | 602 | 618 | 602 | 610 | 11,800 | ▼ | -0.14% |
| 2024-10-16 | 4395 | アクリート | 99,800 | 1.66% | 605 | 615 | 605 | 608 | 7,900 | ▼ | -0.08% |
| 2024-10-21 | 4395 | アクリート | 78,100 | 1.30% | 592 | 605 | 592 | 600 | 12,300 | ▼ | -0.35% |
| 2024-10-22 | 4395 | アクリート | 61,400 | 1.02% | 598 | 598 | 589 | 589 | 12,600 | ▼ | -0.28% |
| 2024-10-29 | 4395 | アクリート | 57,300 | 0.95% | 545 | 586 | 545 | 580 | 17,700 | ▼ | -0.07% |
| 2024-11-06 | 4395 | アクリート | 53,700 | 0.89% | 571 | 578 | 558 | 562 | 9,700 | ▼ | -0.05% |
| 2024-11-07 | 4395 | アクリート | 47,500 | 0.79% | 563 | 583 | 563 | 583 | 14,400 | ▼ | -0.09% |
| 2024-11-15 | 4395 | アクリート | 28,100 | 0.47% | 678 | 691 | 654 | 691 | 185,200 | ▼ | -0.32% |
| 2025-01-15 | 4395 | アクリート | 37,300 | 0.58% | 748 | 748 | 703 | 704 | 3,600 | ▲ | 0.34% |
| 2025-01-16 | 4395 | アクリート | 0 | 0.00% | 704 | 715 | 704 | 707 | 1,800 | ▼ | -0.57% |
| 2025-01-31 | 4395 | アクリート | 38,500 | 0.59% | 781 | 781 | 762 | 763 | 15,400 | ▲ | 0.53% |
| 2025-01-31 | 4395 | アクリート | 38,500 | 0.59% | 781 | 781 | 762 | 763 | 15,400 | ▲ | 0.53% |
| 2025-02-03 | 4395 | アクリート | 0 | 0.00% | 763 | 763 | 743 | 747 | 11,100 | ▼ | -0.59% |
| 2025-02-03 | 4395 | アクリート | 0 | 0.00% | 763 | 763 | 743 | 747 | 11,100 | ▼ | -0.59% |
| 2025-02-10 | 4395 | アクリート | 35,700 | 0.55% | 757 | 769 | 753 | 767 | 16,800 | ▲ | 0.55% |
| 2025-02-10 | 4395 | アクリート | 35,700 | 0.55% | 757 | 769 | 753 | 767 | 16,800 | ▲ | 0.55% |
| 2025-02-12 | 4395 | アクリート | 0 | 0.00% | 737 | 774 | 737 | 753 | 29,200 | ▼ | -0.55% |
| 2025-02-12 | 4395 | アクリート | 0 | 0.00% | 737 | 774 | 737 | 753 | 29,200 | ▼ | -0.55% |
| 2024-04-19 | 4406 | 日理化 | 204,097 | 0.54% | 173 | 173 | 167 | 170 | 221,900 | ▲ | 0.12% |
| 2024-04-26 | 4406 | 日理化 | 169,697 | 0.45% | 174 | 174 | 170 | 170 | 406,700 | ▼ | -0.09% |
| 2024-04-11 | 4412 | サイエンスＡ | 53,600 | 0.79% | 590 | 661 | 577 | 580 | 528,400 | ▲ | 0.64% |
| 2024-04-12 | 4412 | サイエンスＡ | 56,500 | 0.84% | 580 | 583 | 555 | 565 | 58,700 | ▲ | 0.04% |
| 2024-04-16 | 4412 | サイエンスＡ | 52,700 | 0.78% | 585 | 607 | 582 | 582 | 30,800 | ▼ | -0.05% |
| 2024-04-19 | 4412 | サイエンスＡ | 46,900 | 0.69% | 600 | 603 | 580 | 592 | 24,300 | ▼ | -0.09% |
| 2024-04-22 | 4412 | サイエンスＡ | 36,000 | 0.53% | 608 | 622 | 598 | 606 | 42,900 | ▼ | -0.15% |
| 2024-04-23 | 4412 | サイエンスＡ | 30,100 | 0.44% | 620 | 623 | 600 | 600 | 27,100 | ▼ | -0.09% |
| 2025-01-15 | 4416 | トゥルーＤ | 50,600 | 1.05% | 695 | 860 | 676 | 860 | 2,660,800 | ▲ | 0.59% |
| 2025-01-16 | 4416 | トゥルーＤ | 43,400 | 0.90% | 890 | 929 | 744 | 890 | 2,114,900 | ▼ | -0.15% |
| 2025-01-17 | 4416 | トゥルーＤ | 41,600 | 0.87% | 845 | 878 | 803 | 803 | 418,700 | ▼ | -0.03% |
| 2025-01-21 | 4416 | トゥルーＤ | 35,500 | 0.74% | 764 | 780 | 729 | 746 | 238,500 | ▼ | -0.13% |
| 2025-01-22 | 4416 | トゥルーＤ | 25,300 | 0.52% | 745 | 758 | 712 | 720 | 179,200 | ▼ | -0.21% |
| 2025-01-23 | 4416 | トゥルーＤ | 37,000 | 0.77% | 716 | 746 | 706 | 720 | 152,500 | ▲ | 0.25% |
| 2025-01-27 | 4416 | トゥルーＤ | 33,500 | 0.69% | 723 | 738 | 708 | 708 | 113,400 | ▼ | -0.08% |
| 2025-01-31 | 4416 | トゥルーＤ | 35,100 | 0.73% | 718 | 725 | 689 | 699 | 103,700 | ▲ | 0.04% |
| 2025-01-31 | 4416 | トゥルーＤ | 35,100 | 0.73% | 718 | 725 | 689 | 699 | 103,700 | ▲ | 0.04% |
| 2025-02-04 | 4416 | トゥルーＤ | 32,200 | 0.67% | 690 | 691 | 640 | 650 | 107,900 | ▼ | -0.05% |
| 2025-02-04 | 4416 | トゥルーＤ | 32,200 | 0.67% | 690 | 691 | 640 | 650 | 107,900 | ▼ | -0.05% |
| 2025-02-05 | 4416 | トゥルーＤ | 20,300 | 0.42% | 650 | 696 | 645 | 691 | 79,300 | ▼ | -0.25% |
| 2025-02-05 | 4416 | トゥルーＤ | 20,300 | 0.42% | 650 | 696 | 645 | 691 | 79,300 | ▼ | -0.25% |
| 2024-05-10 | 4418 | ＪＤＳＣ | 67,600 | 0.50% | 874 | 877 | 832 | 838 | 177,200 | ▲ | 0.30% |
| 2024-05-13 | 4418 | ＪＤＳＣ | 48,600 | 0.36% | 846 | 863 | 783 | 784 | 308,100 | ▼ | -0.14% |
| 2024-07-31 | 4424 | Ａｍａｚｉａ | 39,300 | 0.58% | 580 | 600 | 483 | 499 | 1,466,700 | ▲ | 0.34% |
| 2024-08-01 | 4424 | Ａｍａｚｉａ | 50,300 | 0.74% | 516 | 579 | 466 | 579 | 1,770,700 | ▲ | 0.16% |
| 2024-08-02 | 4424 | Ａｍａｚｉａ | 54,900 | 0.81% | 599 | 647 | 487 | 499 | 2,244,600 | ▲ | 0.07% |
| 2024-08-07 | 4424 | Ａｍａｚｉａ | 51,600 | 0.76% | 371 | 418 | 370 | 384 | 414,200 | ▼ | -0.05% |
| 2024-08-09 | 4424 | Ａｍａｚｉａ | 55,400 | 0.81% | 383 | 389 | 361 | 373 | 152,300 | ▲ | 0.05% |
| 2024-08-16 | 4424 | Ａｍａｚｉａ | 52,900 | 0.78% | 343 | 346 | 334 | 335 | 113,600 | ▼ | -0.03% |
| 2024-08-19 | 4424 | Ａｍａｚｉａ | 54,800 | 0.81% | 343 | 355 | 336 | 343 | 173,300 | ▲ | 0.03% |
| 2024-08-20 | 4424 | Ａｍａｚｉａ | 54,000 | 0.79% | 340 | 354 | 337 | 347 | 50,500 | ▼ | -0.02% |
| 2024-08-21 | 4424 | Ａｍａｚｉａ | 54,400 | 0.80% | 339 | 343 | 337 | 338 | 51,200 | ▲ | 0.01% |
| 2024-08-23 | 4424 | Ａｍａｚｉａ | 50,300 | 0.74% | 332 | 332 | 315 | 322 | 119,500 | ▼ | -0.06% |
| 2024-08-30 | 4424 | Ａｍａｚｉａ | 53,200 | 0.78% | 325 | 367 | 325 | 340 | 744,500 | ▲ | 0.09% |
| 2024-09-02 | 4424 | Ａｍａｚｉａ | 54,700 | 0.80% | 334 | 348 | 332 | 337 | 83,400 | ▲ | 0.02% |
| 2024-09-03 | 4424 | Ａｍａｚｉａ | 48,200 | 0.71% | 337 | 366 | 333 | 365 | 217,300 | ▼ | -0.09% |
| 2024-10-30 | 4424 | Ａｍａｚｉａ | 46,800 | 0.69% | 337 | 348 | 337 | 344 | 9,000 | ▼ | -0.02% |
| 2024-11-06 | 4424 | Ａｍａｚｉａ | 31,900 | 0.47% | 333 | 359 | 333 | 346 | 22,300 | ▼ | -0.21% |
| 2025-02-14 | 4424 | Ａｍａｚｉａ | 36,400 | 0.53% | 326 | 382 | 326 | 382 | 868,200 | ▲ | 0.18% |
| 2025-02-17 | 4424 | Ａｍａｚｉａ | 16,400 | 0.24% | 393 | 444 | 345 | 380 | 1,693,500 | ▼ | -0.29% |
| 2025-02-19 | 4424 | Ａｍａｚｉａ | 35,300 | 0.52% | 381 | 386 | 348 | 350 | 236,600 | ▲ | 0.28% |
| 2025-02-20 | 4424 | Ａｍａｚｉａ | 63,300 | 0.93% | 358 | 406 | 354 | 363 | 1,194,500 | ▲ | 0.41% |
| 2025-02-21 | 4424 | Ａｍａｚｉａ | 75,400 | 1.11% | 357 | 357 | 334 | 339 | 171,500 | ▲ | 0.18% |
| 2025-02-25 | 4424 | Ａｍａｚｉａ | 69,900 | 1.03% | 335 | 346 | 332 | 338 | 80,000 | ▼ | -0.08% |
| 2025-02-27 | 4424 | Ａｍａｚｉａ | 65,600 | 0.97% | 328 | 335 | 320 | 324 | 38,900 | ▼ | -0.06% |
| 2025-03-07 | 4424 | Ａｍａｚｉａ | 55,400 | 0.81% | 316 | 320 | 313 | 320 | 17,400 | ▼ | -0.15% |
| 2025-03-14 | 4424 | Ａｍａｚｉａ | 52,800 | 0.78% | 315 | 322 | 311 | 318 | 6,100 | ▼ | -0.03% |
| 2025-04-03 | 4424 | Ａｍａｚｉａ | 47,300 | 0.69% | 300 | 306 | 297 | 302 | 22,500 | ▼ | -0.09% |
| 2024-03-04 | 4425 | Ｋｕｄａｎ | 80,900 | 0.81% | 1,192 | 1,257 | 1,153 | 1,173 | 647,200 | ▲ | 0.06% |
| 2024-03-05 | 4425 | Ｋｕｄａｎ | 78,900 | 0.79% | 1,143 | 1,473 | 1,081 | 1,473 | 558,000 | ▼ | -0.02% |
| 2024-03-11 | 4425 | Ｋｕｄａｎ | 118,500 | 1.15% | 2,173 | 3,240 | 2,173 | 2,403 | 12,752,700 | ▲ | 0.35% |
| 2024-03-12 | 4425 | Ｋｕｄａｎ | 99,900 | 0.97% | 2,649 | 2,903 | 2,425 | 2,903 | 6,308,900 | ▼ | -0.17% |
| 2024-03-15 | 4425 | Ｋｕｄａｎ | 77,500 | 0.75% | 2,470 | 2,690 | 2,178 | 2,381 | 2,832,100 | ▼ | -0.21% |
| 2024-03-18 | 4425 | Ｋｕｄａｎ | 82,900 | 0.80% | 2,430 | 2,881 | 2,384 | 2,881 | 3,271,200 | ▲ | 0.05% |
| 2024-03-26 | 4425 | Ｋｕｄａｎ | 79,400 | 0.77% | 2,400 | 2,432 | 2,305 | 2,326 | 417,700 | ▼ | -0.03% |
| 2024-03-27 | 4425 | Ｋｕｄａｎ | 116,700 | 1.13% | 2,309 | 2,670 | 2,308 | 2,405 | 1,194,900 | ▲ | 0.35% |
| 2024-03-28 | 4425 | Ｋｕｄａｎ | 167,900 | 1.63% | 2,429 | 2,555 | 2,360 | 2,368 | 639,000 | ▲ | 0.50% |
| 2024-03-29 | 4425 | Ｋｕｄａｎ | 181,600 | 1.76% | 2,358 | 2,424 | 2,283 | 2,314 | 328,600 | ▲ | 0.13% |
| 2024-04-01 | 4425 | Ｋｕｄａｎ | 172,300 | 1.67% | 2,330 | 2,451 | 2,298 | 2,433 | 381,000 | ▼ | -0.09% |
| 2024-04-02 | 4425 | Ｋｕｄａｎ | 159,300 | 1.54% | 2,483 | 2,593 | 2,394 | 2,485 | 769,700 | ▼ | -0.12% |
| 2024-04-05 | 4425 | Ｋｕｄａｎ | 173,000 | 1.68% | 2,177 | 2,443 | 2,130 | 2,405 | 1,416,800 | ▲ | 0.13% |
| 2024-04-08 | 4425 | Ｋｕｄａｎ | 179,200 | 1.74% | 2,344 | 2,694 | 2,323 | 2,630 | 1,262,500 | ▲ | 0.06% |
| 2024-04-09 | 4425 | Ｋｕｄａｎ | 195,700 | 1.90% | 2,584 | 2,715 | 2,476 | 2,516 | 1,063,600 | ▲ | 0.15% |
| 2024-04-11 | 4425 | Ｋｕｄａｎ | 210,000 | 2.04% | 2,350 | 2,370 | 2,182 | 2,259 | 789,800 | ▲ | 0.14% |
| 2024-04-12 | 4425 | Ｋｕｄａｎ | 194,800 | 1.89% | 2,215 | 2,275 | 2,085 | 2,118 | 851,700 | ▼ | -0.15% |
| 2024-04-15 | 4425 | Ｋｕｄａｎ | 178,300 | 1.73% | 2,018 | 2,055 | 1,883 | 1,985 | 909,600 | ▼ | -0.15% |
| 2024-04-16 | 4425 | Ｋｕｄａｎ | 193,800 | 1.88% | 1,955 | 2,165 | 1,930 | 1,973 | 1,578,000 | ▲ | 0.14% |
| 2024-04-17 | 4425 | Ｋｕｄａｎ | 176,300 | 1.71% | 1,966 | 1,975 | 1,691 | 1,784 | 1,474,200 | ▼ | -0.16% |
| 2024-04-18 | 4425 | Ｋｕｄａｎ | 171,900 | 1.67% | 1,773 | 1,863 | 1,742 | 1,817 | 659,200 | ▼ | -0.04% |
| 2024-04-22 | 4425 | Ｋｕｄａｎ | 163,500 | 1.58% | 1,850 | 1,910 | 1,818 | 1,883 | 369,600 | ▼ | -0.08% |
| 2024-04-23 | 4425 | Ｋｕｄａｎ | 171,600 | 1.66% | 1,900 | 1,908 | 1,771 | 1,771 | 328,600 | ▲ | 0.07% |
| 2024-04-25 | 4425 | Ｋｕｄａｎ | 152,500 | 1.48% | 1,744 | 1,758 | 1,689 | 1,701 | 255,600 | ▼ | -0.17% |
| 2024-04-30 | 4425 | Ｋｕｄａｎ | 171,700 | 1.66% | 1,727 | 1,833 | 1,713 | 1,746 | 513,900 | ▲ | 0.17% |
| 2024-05-01 | 4425 | Ｋｕｄａｎ | 191,600 | 1.86% | 1,713 | 1,722 | 1,623 | 1,670 | 431,000 | ▲ | 0.20% |
| 2024-05-08 | 4425 | Ｋｕｄａｎ | 180,800 | 1.75% | 1,656 | 1,766 | 1,656 | 1,708 | 338,000 | ▼ | -0.11% |
| 2024-05-10 | 4425 | Ｋｕｄａｎ | 171,100 | 1.66% | 1,786 | 1,960 | 1,732 | 1,915 | 870,900 | ▼ | -0.09% |
| 2024-05-15 | 4425 | Ｋｕｄａｎ | 149,200 | 1.45% | 1,973 | 2,018 | 1,912 | 1,924 | 379,500 | ▼ | -0.20% |
| 2024-05-20 | 4425 | Ｋｕｄａｎ | 138,900 | 1.35% | 2,088 | 2,627 | 2,076 | 2,627 | 2,913,000 | ▼ | -0.09% |
| 2024-06-07 | 4425 | Ｋｕｄａｎ | 151,900 | 1.47% | 2,388 | 2,507 | 2,344 | 2,423 | 929,800 | ▲ | 0.11% |
| 2024-06-11 | 4425 | Ｋｕｄａｎ | 154,600 | 1.50% | 2,458 | 2,570 | 2,379 | 2,396 | 816,100 | ▲ | 0.03% |
| 2024-06-21 | 4425 | Ｋｕｄａｎ | 153,100 | 1.48% | 2,149 | 2,150 | 2,026 | 2,030 | 409,400 | ▼ | -0.02% |
| 2024-06-26 | 4425 | Ｋｕｄａｎ | 156,300 | 1.50% | 2,100 | 2,111 | 1,992 | 1,997 | 595,300 | ▲ | 0.02% |
| 2024-06-27 | 4425 | Ｋｕｄａｎ | 155,500 | 1.49% | 1,970 | 2,055 | 1,930 | 1,990 | 709,500 | ▼ | -0.01% |
| 2024-07-05 | 4425 | Ｋｕｄａｎ | 199,700 | 1.87% | 2,079 | 2,095 | 2,021 | 2,092 | 295,100 | ▲ | 0.38% |
| 2024-07-08 | 4425 | Ｋｕｄａｎ | 203,900 | 1.90% | 2,102 | 2,118 | 2,025 | 2,028 | 209,500 | ▲ | 0.02% |
| 2024-07-12 | 4425 | Ｋｕｄａｎ | 192,700 | 1.78% | 1,948 | 1,982 | 1,932 | 1,953 | 231,900 | ▼ | -0.11% |
| 2024-07-17 | 4425 | Ｋｕｄａｎ | 178,600 | 1.63% | 1,984 | 2,024 | 1,961 | 1,995 | 310,000 | ▼ | -0.15% |
| 2024-07-18 | 4425 | Ｋｕｄａｎ | 199,200 | 1.82% | 1,980 | 2,035 | 1,944 | 1,950 | 545,400 | ▲ | 0.19% |
| 2024-07-23 | 4425 | Ｋｕｄａｎ | 186,700 | 1.69% | 1,765 | 1,850 | 1,761 | 1,810 | 451,100 | ▼ | -0.13% |
| 2024-07-24 | 4425 | Ｋｕｄａｎ | 187,900 | 1.70% | 1,831 | 1,919 | 1,830 | 1,848 | 403,300 | ▲ | 0.01% |
| 2024-07-29 | 4425 | Ｋｕｄａｎ | 187,300 | 1.69% | 1,849 | 1,854 | 1,805 | 1,838 | 184,600 | ▼ | -0.01% |
| 2024-07-30 | 4425 | Ｋｕｄａｎ | 189,800 | 1.70% | 1,851 | 1,868 | 1,760 | 1,826 | 357,000 | ▲ | 0.01% |
| 2024-08-02 | 4425 | Ｋｕｄａｎ | 185,600 | 1.64% | 1,667 | 1,704 | 1,640 | 1,656 | 371,100 | ▼ | -0.06% |
| 2024-08-05 | 4425 | Ｋｕｄａｎ | 129,300 | 1.14% | 1,496 | 1,564 | 1,300 | 1,364 | 946,600 | ▼ | -0.50% |
| 2024-08-13 | 4425 | Ｋｕｄａｎ | 123,100 | 1.09% | 1,623 | 1,710 | 1,619 | 1,709 | 142,600 | ▼ | -0.04% |
| 2024-08-16 | 4425 | Ｋｕｄａｎ | 106,700 | 0.94% | 1,675 | 1,717 | 1,611 | 1,696 | 325,600 | ▼ | -0.15% |
| 2024-08-20 | 4425 | Ｋｕｄａｎ | 96,300 | 0.85% | 1,711 | 1,772 | 1,696 | 1,752 | 147,400 | ▼ | -0.08% |
| 2024-08-23 | 4425 | Ｋｕｄａｎ | 106,500 | 0.94% | 1,693 | 1,716 | 1,660 | 1,699 | 97,800 | ▲ | 0.08% |
| 2024-09-03 | 4425 | Ｋｕｄａｎ | 129,200 | 1.14% | 1,720 | 1,751 | 1,710 | 1,730 | 88,900 | ▲ | 0.10% |
| 2024-09-04 | 4425 | Ｋｕｄａｎ | 150,100 | 1.33% | 1,656 | 1,668 | 1,574 | 1,577 | 266,300 | ▲ | 0.19% |
| 2024-09-06 | 4425 | Ｋｕｄａｎ | 144,800 | 1.28% | 1,534 | 1,548 | 1,496 | 1,509 | 85,900 | ▼ | -0.05% |
| 2024-09-12 | 4425 | Ｋｕｄａｎ | 130,400 | 1.15% | 1,502 | 1,588 | 1,490 | 1,559 | 118,100 | ▼ | -0.13% |
| 2024-10-21 | 4425 | Ｋｕｄａｎ | 143,200 | 1.26% | 1,508 | 1,563 | 1,502 | 1,552 | 45,200 | ▲ | 0.11% |
| 2024-10-22 | 4425 | Ｋｕｄａｎ | 161,100 | 1.42% | 1,546 | 1,549 | 1,478 | 1,478 | 101,400 | ▲ | 0.15% |
| 2024-10-28 | 4425 | Ｋｕｄａｎ | 157,200 | 1.39% | 1,436 | 1,488 | 1,436 | 1,483 | 54,200 | ▼ | -0.03% |
| 2024-10-30 | 4425 | Ｋｕｄａｎ | 162,600 | 1.44% | 1,571 | 1,579 | 1,524 | 1,574 | 70,100 | ▲ | 0.05% |
| 2024-11-06 | 4425 | Ｋｕｄａｎ | 155,400 | 1.37% | 1,535 | 1,579 | 1,535 | 1,554 | 41,000 | ▼ | -0.06% |
| 2024-11-08 | 4425 | Ｋｕｄａｎ | 146,200 | 1.29% | 1,600 | 1,600 | 1,563 | 1,579 | 48,100 | ▼ | -0.08% |
| 2024-11-14 | 4425 | Ｋｕｄａｎ | 128,000 | 1.13% | 1,538 | 1,543 | 1,502 | 1,510 | 73,900 | ▼ | -0.16% |
| 2024-11-15 | 4425 | Ｋｕｄａｎ | 115,400 | 1.02% | 1,510 | 1,528 | 1,460 | 1,470 | 111,100 | ▼ | -0.10% |
| 2024-11-26 | 4425 | Ｋｕｄａｎ | 128,600 | 1.13% | 1,500 | 1,501 | 1,447 | 1,455 | 90,000 | ▲ | 0.10% |
| 2024-11-28 | 4425 | Ｋｕｄａｎ | 121,700 | 1.07% | 1,415 | 1,435 | 1,361 | 1,371 | 127,500 | ▼ | -0.05% |
| 2024-12-02 | 4425 | Ｋｕｄａｎ | 112,400 | 0.99% | 1,375 | 1,375 | 1,322 | 1,335 | 137,100 | ▼ | -0.08% |
| 2024-12-04 | 4425 | Ｋｕｄａｎ | 116,200 | 1.03% | 1,310 | 1,321 | 1,285 | 1,297 | 167,200 | ▲ | 0.04% |
| 2024-12-05 | 4425 | Ｋｕｄａｎ | 131,400 | 1.16% | 1,327 | 1,350 | 1,279 | 1,281 | 122,200 | ▲ | 0.12% |
| 2024-12-06 | 4425 | Ｋｕｄａｎ | 122,000 | 1.08% | 1,271 | 1,277 | 1,257 | 1,272 | 118,100 | ▼ | -0.07% |
| 2024-12-09 | 4425 | Ｋｕｄａｎ | 131,500 | 1.16% | 1,266 | 1,326 | 1,266 | 1,321 | 100,600 | ▲ | 0.07% |
| 2024-12-10 | 4425 | Ｋｕｄａｎ | 135,600 | 1.20% | 1,321 | 1,330 | 1,297 | 1,297 | 64,100 | ▲ | 0.04% |
| 2024-12-11 | 4425 | Ｋｕｄａｎ | 135,100 | 1.19% | 1,299 | 1,310 | 1,280 | 1,285 | 37,600 | ▼ | -0.01% |
| 2024-12-18 | 4425 | Ｋｕｄａｎ | 120,000 | 1.06% | 1,260 | 1,319 | 1,239 | 1,273 | 108,000 | ▼ | -0.12% |
| 2024-12-19 | 4425 | Ｋｕｄａｎ | 128,000 | 1.13% | 1,236 | 1,262 | 1,194 | 1,210 | 174,200 | ▲ | 0.06% |
| 2024-12-20 | 4425 | Ｋｕｄａｎ | 118,000 | 1.04% | 1,201 | 1,252 | 1,201 | 1,204 | 124,200 | ▼ | -0.08% |
| 2024-12-24 | 4425 | Ｋｕｄａｎ | 108,800 | 0.96% | 1,213 | 1,228 | 1,185 | 1,228 | 127,000 | ▼ | -0.08% |
| 2024-12-27 | 4425 | Ｋｕｄａｎ | 116,400 | 1.03% | 1,290 | 1,342 | 1,286 | 1,290 | 214,100 | ▲ | 0.07% |
| 2024-12-30 | 4425 | Ｋｕｄａｎ | 131,500 | 1.16% | 1,286 | 1,317 | 1,276 | 1,308 | 120,300 | ▲ | 0.12% |
| 2025-01-06 | 4425 | Ｋｕｄａｎ | 137,200 | 1.21% | 1,300 | 1,319 | 1,262 | 1,277 | 110,100 | ▲ | 0.05% |
| 2025-01-07 | 4425 | Ｋｕｄａｎ | 154,100 | 1.36% | 1,275 | 1,418 | 1,265 | 1,399 | 313,000 | ▲ | 0.15% |
| 2025-01-20 | 4425 | Ｋｕｄａｎ | 163,600 | 1.45% | 1,292 | 1,341 | 1,277 | 1,311 | 237,000 | ▲ | 0.08% |
| 2025-01-21 | 4425 | Ｋｕｄａｎ | 157,100 | 1.39% | 1,335 | 1,336 | 1,287 | 1,288 | 63,900 | ▼ | -0.06% |
| 2025-01-23 | 4425 | Ｋｕｄａｎ | 146,100 | 1.29% | 1,412 | 1,418 | 1,369 | 1,379 | 127,500 | ▼ | -0.09% |
| 2025-01-24 | 4425 | Ｋｕｄａｎ | 152,900 | 1.35% | 1,367 | 1,408 | 1,362 | 1,365 | 69,900 | ▲ | 0.06% |
| 2025-01-27 | 4425 | Ｋｕｄａｎ | 160,700 | 1.42% | 1,366 | 1,403 | 1,358 | 1,378 | 58,200 | ▲ | 0.06% |
| 2025-01-29 | 4425 | Ｋｕｄａｎ | 149,800 | 1.32% | 1,378 | 1,409 | 1,330 | 1,386 | 127,300 | ▼ | -0.09% |
| 2025-02-06 | 4425 | Ｋｕｄａｎ | 168,900 | 1.49% | 1,468 | 1,560 | 1,450 | 1,520 | 524,100 | ▲ | 0.16% |
| 2025-02-06 | 4425 | Ｋｕｄａｎ | 168,900 | 1.49% | 1,468 | 1,560 | 1,450 | 1,520 | 524,100 | ▲ | 0.16% |
| 2025-02-07 | 4425 | Ｋｕｄａｎ | 171,000 | 1.51% | 1,515 | 1,541 | 1,455 | 1,469 | 231,700 | ▲ | 0.02% |
| 2025-02-07 | 4425 | Ｋｕｄａｎ | 171,000 | 1.51% | 1,515 | 1,541 | 1,455 | 1,469 | 231,700 | ▲ | 0.02% |
| 2025-02-12 | 4425 | Ｋｕｄａｎ | 168,300 | 1.49% | 1,514 | 1,552 | 1,480 | 1,543 | 119,800 | ▼ | -0.02% |
| 2025-02-12 | 4425 | Ｋｕｄａｎ | 168,300 | 1.49% | 1,514 | 1,552 | 1,480 | 1,543 | 119,800 | ▼ | -0.02% |
| 2025-02-14 | 4425 | Ｋｕｄａｎ | 147,400 | 1.30% | 1,601 | 1,601 | 1,519 | 1,543 | 240,600 | ▼ | -0.18% |
| 2025-02-17 | 4425 | Ｋｕｄａｎ | 134,700 | 1.19% | 1,433 | 1,473 | 1,412 | 1,450 | 206,100 | ▼ | -0.11% |
| 2025-02-19 | 4425 | Ｋｕｄａｎ | 146,600 | 1.29% | 1,529 | 1,529 | 1,476 | 1,497 | 102,800 | ▲ | 0.10% |
| 2025-02-20 | 4425 | Ｋｕｄａｎ | 155,000 | 1.37% | 1,479 | 1,502 | 1,443 | 1,460 | 93,300 | ▲ | 0.08% |
| 2025-02-25 | 4425 | Ｋｕｄａｎ | 164,900 | 1.46% | 1,436 | 1,436 | 1,351 | 1,355 | 235,400 | ▲ | 0.08% |
| 2025-03-05 | 4425 | Ｋｕｄａｎ | 153,900 | 1.36% | 1,395 | 1,520 | 1,395 | 1,508 | 178,000 | ▼ | -0.09% |
| 2025-03-10 | 4425 | Ｋｕｄａｎ | 141,700 | 1.25% | 1,523 | 1,618 | 1,507 | 1,603 | 126,300 | ▼ | -0.11% |
| 2025-03-12 | 4425 | Ｋｕｄａｎ | 154,600 | 1.37% | 1,558 | 1,670 | 1,396 | 1,450 | 553,400 | ▲ | 0.12% |
| 2025-03-13 | 4425 | Ｋｕｄａｎ | 208,300 | 1.84% | 1,426 | 1,448 | 1,268 | 1,268 | 714,100 | ▲ | 0.47% |
| 2025-03-17 | 4425 | Ｋｕｄａｎ | 215,800 | 1.91% | 1,260 | 1,295 | 1,257 | 1,265 | 132,500 | ▲ | 0.06% |
| 2025-03-17 | 4425 | Ｋｕｄａｎ | 215,800 | 1.91% | 1,260 | 1,295 | 1,257 | 1,265 | 132,500 | ▲ | 0.06% |
| 2025-03-24 | 4425 | Ｋｕｄａｎ | 230,900 | 2.04% | 1,285 | 1,285 | 1,241 | 1,241 | 113,300 | ▲ | 0.13% |
| 2025-04-01 | 4425 | Ｋｕｄａｎ | 217,000 | 1.92% | 1,188 | 1,205 | 1,154 | 1,159 | 123,900 | ▼ | -0.12% |
| 2025-04-02 | 4425 | Ｋｕｄａｎ | 213,900 | 1.89% | 1,169 | 1,185 | 1,155 | 1,160 | 62,900 | ▼ | -0.03% |
| 2025-04-07 | 4425 | Ｋｕｄａｎ | 198,800 | 1.76% | 974 | 1,029 | 973 | 974 | 209,800 | ▼ | -0.12% |
| 2025-04-16 | 4425 | Ｋｕｄａｎ | 203,200 | 1.80% | 1,151 | 1,165 | 1,112 | 1,126 | 55,000 | ▲ | 0.04% |
| 2025-01-10 | 4427 | エデュラボ | 63,400 | 0.61% | 282 | 350 | 272 | 302 | 3,350,700 | ▲ | 0.42% |
| 2025-01-14 | 4427 | エデュラボ | 81,100 | 0.79% | 286 | 295 | 242 | 242 | 448,700 | ▲ | 0.18% |
| 2025-01-15 | 4427 | エデュラボ | 98,600 | 0.96% | 240 | 322 | 240 | 285 | 3,883,700 | ▲ | 0.16% |
| 2025-01-16 | 4427 | エデュラボ | 114,300 | 1.11% | 272 | 276 | 252 | 261 | 841,100 | ▲ | 0.15% |
| 2025-01-20 | 4427 | エデュラボ | 138,900 | 1.35% | 269 | 296 | 257 | 269 | 1,067,800 | ▲ | 0.24% |
| 2025-01-22 | 4427 | エデュラボ | 125,700 | 1.22% | 259 | 266 | 253 | 258 | 176,600 | ▼ | -0.13% |
| 2025-01-23 | 4427 | エデュラボ | 113,300 | 1.10% | 259 | 274 | 255 | 268 | 194,600 | ▼ | -0.11% |
| 2025-01-24 | 4427 | エデュラボ | 112,000 | 1.09% | 267 | 279 | 264 | 274 | 95,100 | ▼ | -0.01% |
| 2025-01-27 | 4427 | エデュラボ | 114,800 | 1.12% | 279 | 279 | 262 | 262 | 75,100 | ▲ | 0.03% |
| 2025-01-29 | 4427 | エデュラボ | 123,500 | 1.20% | 260 | 266 | 258 | 266 | 40,500 | ▲ | 0.07% |
| 2025-01-30 | 4427 | エデュラボ | 122,700 | 1.19% | 262 | 262 | 245 | 255 | 70,700 | ▼ | -0.01% |
| 2025-01-30 | 4427 | エデュラボ | 122,700 | 1.19% | 262 | 262 | 245 | 255 | 70,700 | ▼ | -0.01% |
| 2025-01-31 | 4427 | エデュラボ | 123,900 | 1.21% | 253 | 253 | 247 | 250 | 30,400 | ▲ | 0.02% |
| 2025-01-31 | 4427 | エデュラボ | 123,900 | 1.21% | 253 | 253 | 247 | 250 | 30,400 | ▲ | 0.02% |
| 2025-02-03 | 4427 | エデュラボ | 120,100 | 1.17% | 255 | 257 | 245 | 246 | 31,800 | ▼ | -0.04% |
| 2025-02-03 | 4427 | エデュラボ | 120,100 | 1.17% | 255 | 257 | 245 | 246 | 31,800 | ▼ | -0.04% |
| 2025-02-04 | 4427 | エデュラボ | 123,200 | 1.20% | 247 | 255 | 247 | 255 | 30,600 | ▲ | 0.03% |
| 2025-02-04 | 4427 | エデュラボ | 123,200 | 1.20% | 247 | 255 | 247 | 255 | 30,600 | ▲ | 0.03% |
| 2025-02-10 | 4427 | エデュラボ | 119,900 | 1.17% | 238 | 250 | 234 | 250 | 46,000 | ▼ | -0.03% |
| 2025-02-10 | 4427 | エデュラボ | 119,900 | 1.17% | 238 | 250 | 234 | 250 | 46,000 | ▼ | -0.03% |
| 2025-03-05 | 4427 | エデュラボ | 112,400 | 1.09% | 242 | 245 | 240 | 242 | 8,100 | ▼ | -0.07% |
| 2024-06-24 | 4434 | サーバワクス | 39,899 | 0.50% | 3,135 | 3,140 | 3,085 | 3,140 | 27,700 | ▲ | 0.09% |
| 2024-07-01 | 4434 | サーバワクス | 48,099 | 0.61% | 3,430 | 3,430 | 3,285 | 3,300 | 45,600 | ▲ | 0.10% |
| 2024-07-02 | 4434 | サーバワクス | 46,599 | 0.59% | 3,320 | 3,320 | 3,220 | 3,285 | 29,700 | ▼ | -0.02% |
| 2024-07-03 | 4434 | サーバワクス | 48,299 | 0.61% | 3,330 | 3,345 | 3,265 | 3,330 | 29,000 | ▲ | 0.02% |
| 2024-07-04 | 4434 | サーバワクス | 46,799 | 0.59% | 3,380 | 3,420 | 3,185 | 3,185 | 73,400 | ▼ | -0.02% |
| 2024-07-04 | 4434 | サーバワクス | 46,799 | 0.59% | 3,380 | 3,420 | 3,185 | 3,185 | 73,400 | ▼ | -0.02% |
| 2024-07-09 | 4434 | サーバワクス | 47,399 | 0.60% | 3,290 | 3,385 | 3,280 | 3,310 | 59,600 | ▲ | 0.01% |
| 2024-07-16 | 4434 | サーバワクス | 67,799 | 0.86% | 3,860 | 3,860 | 3,335 | 3,340 | 373,400 | ▲ | 0.26% |
| 2024-07-18 | 4434 | サーバワクス | 74,499 | 0.95% | 3,470 | 3,570 | 3,135 | 3,200 | 228,200 | ▲ | 0.08% |
| 2024-07-22 | 4434 | サーバワクス | 60,699 | 0.77% | 3,065 | 3,085 | 2,945 | 2,952 | 138,000 | ▼ | -0.17% |
| 2024-07-26 | 4434 | サーバワクス | 54,099 | 0.69% | 2,875 | 2,983 | 2,861 | 2,911 | 46,200 | ▼ | -0.08% |
| 2024-07-30 | 4434 | サーバワクス | 60,499 | 0.77% | 2,982 | 2,982 | 2,853 | 2,865 | 37,100 | ▲ | 0.08% |
| 2024-07-31 | 4434 | サーバワクス | 63,299 | 0.80% | 2,859 | 3,005 | 2,789 | 3,005 | 48,600 | ▲ | 0.03% |
| 2024-08-05 | 4434 | サーバワクス | 42,299 | 0.53% | 2,251 | 2,456 | 2,151 | 2,151 | 150,100 | ▼ | -0.27% |
| 2024-08-06 | 4434 | サーバワクス | 29,599 | 0.37% | 2,260 | 2,348 | 2,161 | 2,245 | 143,800 | ▼ | -0.16% |
| 2024-10-15 | 4434 | サーバワクス | 39,999 | 0.50% | 2,925 | 2,949 | 2,782 | 2,859 | 128,000 | ▲ | 0.17% |
| 2024-10-16 | 4434 | サーバワクス | 68,499 | 0.87% | 2,609 | 2,635 | 2,413 | 2,448 | 438,800 | ▲ | 0.37% |
| 2024-10-17 | 4434 | サーバワクス | 73,399 | 0.93% | 2,451 | 2,451 | 2,368 | 2,373 | 146,500 | ▲ | 0.06% |
| 2024-10-18 | 4434 | サーバワクス | 68,599 | 0.87% | 2,373 | 2,420 | 2,326 | 2,333 | 84,800 | ▼ | -0.06% |
| 2024-10-22 | 4434 | サーバワクス | 61,599 | 0.78% | 2,314 | 2,314 | 2,250 | 2,262 | 77,800 | ▼ | -0.08% |
| 2024-10-30 | 4434 | サーバワクス | 24,599 | 0.31% | 2,378 | 2,378 | 2,323 | 2,353 | 78,100 | ▼ | -0.47% |
| 2024-12-06 | 4434 | サーバワクス | 41,499 | 0.52% | 2,366 | 2,366 | 2,265 | 2,276 | 80,900 | ▲ | 0.15% |
| 2024-12-09 | 4434 | サーバワクス | 36,699 | 0.46% | 2,290 | 2,372 | 2,283 | 2,354 | 41,400 | ▼ | -0.06% |
| 2024-12-12 | 4434 | サーバワクス | 40,399 | 0.51% | 2,305 | 2,314 | 2,275 | 2,282 | 37,600 | ▲ | 0.04% |
| 2024-12-13 | 4434 | サーバワクス | 38,099 | 0.48% | 2,261 | 2,351 | 2,261 | 2,338 | 46,500 | ▼ | -0.03% |
| 2024-05-30 | 4436 | ミンカブ | 96,000 | 0.64% | 967 | 967 | 921 | 930 | 463,500 | ▲ | 0.15% |
| 2024-05-31 | 4436 | ミンカブ | 89,000 | 0.59% | 929 | 948 | 911 | 937 | 336,700 | ▼ | -0.05% |
| 2024-06-04 | 4436 | ミンカブ | 63,200 | 0.42% | 908 | 935 | 905 | 928 | 271,600 | ▼ | -0.17% |
| 2024-03-06 | 4448 | ｋｕｂｅｌｌ | 225,397 | 0.55% | 450 | 483 | 448 | 477 | 826,900 | ▲ | 0.06% |
| 2024-03-07 | 4448 | ｋｕｂｅｌｌ | 245,397 | 0.60% | 471 | 471 | 452 | 453 | 603,100 | ▲ | 0.04% |
| 2024-03-08 | 4448 | ｋｕｂｅｌｌ | 241,397 | 0.59% | 451 | 466 | 443 | 457 | 528,700 | ▼ | -0.01% |
| 2024-03-11 | 4448 | ｋｕｂｅｌｌ | 248,097 | 0.61% | 454 | 468 | 450 | 456 | 586,200 | ▲ | 0.02% |
| 2024-03-14 | 4448 | ｋｕｂｅｌｌ | 293,897 | 0.72% | 455 | 465 | 449 | 460 | 264,700 | ▲ | 0.10% |
| 2024-03-15 | 4448 | ｋｕｂｅｌｌ | 385,097 | 0.94% | 454 | 457 | 440 | 445 | 524,300 | ▲ | 0.21% |
| 2024-03-19 | 4448 | ｋｕｂｅｌｌ | 412,797 | 1.01% | 439 | 442 | 427 | 434 | 543,800 | ▲ | 0.07% |
| 2024-03-21 | 4448 | ｋｕｂｅｌｌ | 369,797 | 0.90% | 437 | 487 | 437 | 482 | 986,600 | ▼ | -0.10% |
| 2024-03-22 | 4448 | ｋｕｂｅｌｌ | 362,997 | 0.89% | 482 | 495 | 474 | 490 | 495,200 | ▼ | -0.01% |
| 2024-03-26 | 4448 | ｋｕｂｅｌｌ | 389,797 | 0.95% | 477 | 477 | 457 | 464 | 588,100 | ▲ | 0.05% |
| 2024-04-01 | 4448 | ｋｕｂｅｌｌ | 412,797 | 1.01% | 513 | 522 | 502 | 518 | 346,900 | ▲ | 0.06% |
| 2024-04-05 | 4448 | ｋｕｂｅｌｌ | 458,997 | 1.12% | 462 | 474 | 462 | 472 | 274,000 | ▲ | 0.11% |
| 2024-04-19 | 4448 | ｋｕｂｅｌｌ | 506,697 | 1.24% | 433 | 433 | 415 | 421 | 428,700 | ▲ | 0.11% |
| 2024-04-23 | 4448 | ｋｕｂｅｌｌ | 487,797 | 1.19% | 434 | 440 | 428 | 435 | 183,800 | ▼ | -0.05% |
| 2024-04-24 | 4448 | ｋｕｂｅｌｌ | 489,797 | 1.20% | 436 | 439 | 426 | 427 | 159,300 | ▲ | 0.01% |
| 2024-04-26 | 4448 | ｋｕｂｅｌｌ | 488,497 | 1.19% | 422 | 431 | 422 | 426 | 125,600 | ▼ | -0.01% |
| 2024-05-07 | 4448 | ｋｕｂｅｌｌ | 444,697 | 1.09% | 420 | 439 | 420 | 430 | 260,300 | ▼ | -0.09% |
| 2024-05-14 | 4448 | ｋｕｂｅｌｌ | 395,297 | 0.96% | 410 | 427 | 408 | 417 | 259,700 | ▼ | -0.13% |
| 2024-05-16 | 4448 | ｋｕｂｅｌｌ | 339,897 | 0.83% | 426 | 457 | 397 | 410 | 1,280,700 | ▼ | -0.13% |
| 2024-05-17 | 4448 | ｋｕｂｅｌｌ | 380,797 | 0.93% | 414 | 415 | 390 | 395 | 883,000 | ▲ | 0.10% |
| 2024-05-20 | 4448 | ｋｕｂｅｌｌ | 320,597 | 0.78% | 390 | 420 | 381 | 405 | 718,800 | ▼ | -0.15% |
| 2024-05-22 | 4448 | ｋｕｂｅｌｌ | 279,897 | 0.68% | 393 | 401 | 386 | 394 | 347,000 | ▼ | -0.09% |
| 2024-05-23 | 4448 | ｋｕｂｅｌｌ | 352,397 | 0.86% | 395 | 395 | 360 | 362 | 783,400 | ▲ | 0.17% |
| 2024-05-24 | 4448 | ｋｕｂｅｌｌ | 321,997 | 0.78% | 357 | 375 | 354 | 372 | 409,100 | ▼ | -0.07% |
| 2024-05-31 | 4448 | ｋｕｂｅｌｌ | 274,897 | 0.67% | 397 | 411 | 392 | 410 | 367,100 | ▼ | -0.10% |
| 2024-06-10 | 4448 | ｋｕｂｅｌｌ | 244,400 | 0.59% | 433 | 442 | 432 | 434 | 140,200 | ▼ | -0.08% |
| 2024-06-20 | 4448 | ｋｕｂｅｌｌ | 204,100 | 0.49% | 431 | 443 | 431 | 443 | 136,300 | ▼ | -0.09% |
| 2024-03-01 | 4475 | ＨＥＮＮＧＥ | 193,800 | 0.59% | 1,594 | 1,623 | 1,544 | 1,559 | 578,700 | ▼ | -0.09% |
| 2024-03-06 | 4475 | ＨＥＮＮＧＥ | 154,400 | 0.47% | 1,495 | 1,541 | 1,468 | 1,478 | 827,800 | ▼ | -0.12% |
| 2024-03-22 | 4475 | ＨＥＮＮＧＥ | 164,500 | 0.50% | 1,350 | 1,350 | 1,310 | 1,315 | 729,800 | ▲ | 0.07% |
| 2024-03-25 | 4475 | ＨＥＮＮＧＥ | 160,400 | 0.49% | 1,311 | 1,315 | 1,275 | 1,276 | 674,300 | ▼ | -0.01% |
| 2024-05-10 | 4475 | ＨＥＮＮＧＥ | 256,200 | 0.78% | 1,130 | 1,136 | 1,094 | 1,098 | 1,325,400 | ▲ | 0.59% |
| 2024-05-13 | 4475 | ＨＥＮＮＧＥ | 193,400 | 0.59% | 1,008 | 1,113 | 976 | 1,080 | 1,347,000 | ▼ | -0.19% |
| 2024-05-14 | 4475 | ＨＥＮＮＧＥ | 159,700 | 0.49% | 1,080 | 1,102 | 1,032 | 1,089 | 602,800 | ▼ | -0.09% |
| 2024-05-15 | 4475 | ＨＥＮＮＧＥ | 163,900 | 0.50% | 1,097 | 1,105 | 1,018 | 1,028 | 756,800 | ▲ | 0.01% |
| 2024-05-17 | 4475 | ＨＥＮＮＧＥ | 151,000 | 0.46% | 1,001 | 1,009 | 971 | 989 | 716,300 | ▼ | -0.03% |
| 2024-07-05 | 4475 | ＨＥＮＮＧＥ | 189,600 | 0.58% | 913 | 928 | 910 | 916 | 296,700 | ▲ | 0.29% |
| 2024-07-10 | 4475 | ＨＥＮＮＧＥ | 203,000 | 0.62% | 936 | 946 | 909 | 912 | 328,200 | ▲ | 0.04% |
| 2024-07-12 | 4475 | ＨＥＮＮＧＥ | 174,400 | 0.53% | 923 | 1,019 | 921 | 1,018 | 1,223,400 | ▼ | -0.08% |
| 2024-07-16 | 4475 | ＨＥＮＮＧＥ | 206,100 | 0.63% | 1,031 | 1,072 | 1,030 | 1,060 | 1,058,000 | ▲ | 0.09% |
| 2024-07-17 | 4475 | ＨＥＮＮＧＥ | 154,600 | 0.47% | 1,048 | 1,102 | 1,038 | 1,082 | 1,383,000 | ▼ | -0.16% |
| 2024-08-21 | 4475 | ＨＥＮＮＧＥ | 163,500 | 0.50% | 949 | 970 | 933 | 943 | 472,000 | ▲ | 0.09% |
| 2024-08-22 | 4475 | ＨＥＮＮＧＥ | 157,700 | 0.48% | 951 | 992 | 945 | 991 | 540,900 | ▼ | -0.02% |
| 2024-08-23 | 4475 | ＨＥＮＮＧＥ | 173,200 | 0.53% | 990 | 1,030 | 969 | 1,030 | 784,800 | ▲ | 0.05% |
| 2024-09-02 | 4475 | ＨＥＮＮＧＥ | 198,300 | 0.61% | 1,128 | 1,154 | 1,077 | 1,119 | 852,100 | ▲ | 0.07% |
| 2024-09-04 | 4475 | ＨＥＮＮＧＥ | 186,600 | 0.57% | 1,150 | 1,178 | 1,101 | 1,118 | 1,226,200 | ▼ | -0.04% |
| 2024-09-09 | 4475 | ＨＥＮＮＧＥ | 219,400 | 0.67% | 1,030 | 1,128 | 1,030 | 1,120 | 737,000 | ▲ | 0.10% |
| 2024-09-11 | 4475 | ＨＥＮＮＧＥ | 161,800 | 0.49% | 1,132 | 1,165 | 1,100 | 1,114 | 769,600 | ▼ | -0.18% |
| 2024-09-12 | 4475 | ＨＥＮＮＧＥ | 176,000 | 0.54% | 1,135 | 1,147 | 1,105 | 1,110 | 383,400 | ▲ | 0.05% |
| 2024-09-13 | 4475 | ＨＥＮＮＧＥ | 160,200 | 0.49% | 1,107 | 1,122 | 1,075 | 1,114 | 510,600 | ▼ | -0.05% |
| 2024-09-24 | 4475 | ＨＥＮＮＧＥ | 172,900 | 0.53% | 1,101 | 1,103 | 1,063 | 1,070 | 536,200 | ▲ | 0.04% |
| 2024-09-26 | 4475 | ＨＥＮＮＧＥ | 135,100 | 0.41% | 1,054 | 1,164 | 1,047 | 1,160 | 908,200 | ▼ | -0.12% |
| 2024-10-08 | 4475 | ＨＥＮＮＧＥ | 167,300 | 0.51% | 1,105 | 1,111 | 1,073 | 1,081 | 473,400 | ▲ | 0.10% |
| 2024-10-09 | 4475 | ＨＥＮＮＧＥ | 137,100 | 0.42% | 1,087 | 1,154 | 1,087 | 1,154 | 541,800 | ▼ | -0.09% |
| 2024-10-22 | 4475 | ＨＥＮＮＧＥ | 208,000 | 0.63% | 1,200 | 1,200 | 1,088 | 1,089 | 1,095,200 | ▲ | 0.27% |
| 2024-10-24 | 4475 | ＨＥＮＮＧＥ | 228,700 | 0.70% | 1,050 | 1,073 | 1,038 | 1,060 | 338,100 | ▲ | 0.06% |
| 2024-10-25 | 4475 | ＨＥＮＮＧＥ | 223,300 | 0.68% | 1,055 | 1,065 | 1,010 | 1,032 | 475,600 | ▼ | -0.01% |
| 2024-10-31 | 4475 | ＨＥＮＮＧＥ | 192,800 | 0.59% | 1,096 | 1,124 | 1,090 | 1,117 | 223,700 | ▼ | -0.09% |
| 2024-11-06 | 4475 | ＨＥＮＮＧＥ | 218,100 | 0.67% | 1,153 | 1,170 | 1,138 | 1,152 | 470,500 | ▲ | 0.08% |
| 2024-11-07 | 4475 | ＨＥＮＮＧＥ | 241,000 | 0.74% | 1,162 | 1,187 | 1,154 | 1,172 | 569,800 | ▲ | 0.06% |
| 2024-11-08 | 4475 | ＨＥＮＮＧＥ | 273,300 | 0.84% | 1,185 | 1,250 | 1,163 | 1,236 | 2,640,200 | ▲ | 0.09% |
| 2024-11-11 | 4475 | ＨＥＮＮＧＥ | 137,500 | 0.42% | 1,446 | 1,536 | 1,427 | 1,536 | 1,654,100 | ▼ | -0.42% |
| 2024-11-18 | 4475 | ＨＥＮＮＧＥ | 186,100 | 0.57% | 1,583 | 1,609 | 1,546 | 1,583 | 636,100 | ▲ | 0.14% |
| 2024-11-20 | 4475 | ＨＥＮＮＧＥ | 269,100 | 0.82% | 1,578 | 1,585 | 1,460 | 1,460 | 1,210,800 | ▲ | 0.25% |
| 2024-11-21 | 4475 | ＨＥＮＮＧＥ | 259,100 | 0.79% | 1,430 | 1,473 | 1,401 | 1,470 | 982,000 | ▼ | -0.02% |
| 2024-11-22 | 4475 | ＨＥＮＮＧＥ | 269,900 | 0.83% | 1,474 | 1,529 | 1,411 | 1,462 | 955,100 | ▲ | 0.03% |
| 2024-11-28 | 4475 | ＨＥＮＮＧＥ | 230,407 | 0.70% | 1,371 | 1,403 | 1,336 | 1,354 | 584,900 | ▼ | -0.13% |
| 2024-11-29 | 4475 | ＨＥＮＮＧＥ | 158,427 | 0.48% | 1,335 | 1,350 | 1,322 | 1,344 | 381,400 | ▼ | -0.21% |
| 2024-12-04 | 4475 | ＨＥＮＮＧＥ | 183,127 | 0.56% | 1,325 | 1,354 | 1,311 | 1,311 | 580,200 | ▲ | 0.08% |
| 2024-12-16 | 4475 | ＨＥＮＮＧＥ | 195,427 | 0.60% | 1,421 | 1,444 | 1,375 | 1,402 | 529,300 | ▲ | 0.03% |
| 2024-12-17 | 4475 | ＨＥＮＮＧＥ | 193,227 | 0.59% | 1,380 | 1,392 | 1,340 | 1,350 | 469,300 | ▼ | -0.01% |
| 2024-12-18 | 4475 | ＨＥＮＮＧＥ | 201,627 | 0.62% | 1,345 | 1,362 | 1,325 | 1,327 | 377,000 | ▲ | 0.03% |
| 2025-01-14 | 4475 | ＨＥＮＮＧＥ | 228,527 | 0.70% | 1,182 | 1,198 | 1,153 | 1,161 | 506,100 | ▲ | 0.07% |
| 2025-01-20 | 4475 | ＨＥＮＮＧＥ | 267,627 | 0.82% | 1,129 | 1,146 | 1,118 | 1,139 | 258,400 | ▲ | 0.12% |
| 2025-01-21 | 4475 | ＨＥＮＮＧＥ | 306,227 | 0.94% | 1,146 | 1,157 | 1,111 | 1,123 | 439,900 | ▲ | 0.12% |
| 2025-01-22 | 4475 | ＨＥＮＮＧＥ | 349,927 | 1.07% | 1,125 | 1,141 | 1,104 | 1,135 | 439,200 | ▲ | 0.13% |
| 2025-01-23 | 4475 | ＨＥＮＮＧＥ | 391,227 | 1.20% | 1,144 | 1,152 | 1,124 | 1,135 | 313,800 | ▲ | 0.12% |
| 2025-01-24 | 4475 | ＨＥＮＮＧＥ | 453,227 | 1.39% | 1,139 | 1,176 | 1,139 | 1,165 | 485,200 | ▲ | 0.18% |
| 2025-01-27 | 4475 | ＨＥＮＮＧＥ | 502,827 | 1.54% | 1,181 | 1,188 | 1,137 | 1,137 | 648,200 | ▲ | 0.15% |
| 2025-01-29 | 4475 | ＨＥＮＮＧＥ | 546,027 | 1.68% | 1,170 | 1,199 | 1,167 | 1,191 | 654,800 | ▲ | 0.13% |
| 2025-01-30 | 4475 | ＨＥＮＮＧＥ | 582,127 | 1.79% | 1,196 | 1,200 | 1,165 | 1,198 | 603,500 | ▲ | 0.11% |
| 2025-01-30 | 4475 | ＨＥＮＮＧＥ | 582,127 | 1.79% | 1,196 | 1,200 | 1,165 | 1,198 | 603,500 | ▲ | 0.11% |
| 2025-01-31 | 4475 | ＨＥＮＮＧＥ | 597,527 | 1.83% | 1,191 | 1,201 | 1,175 | 1,177 | 398,700 | ▲ | 0.04% |
| 2025-01-31 | 4475 | ＨＥＮＮＧＥ | 597,527 | 1.83% | 1,191 | 1,201 | 1,175 | 1,177 | 398,700 | ▲ | 0.04% |
| 2025-02-03 | 4475 | ＨＥＮＮＧＥ | 646,127 | 1.98% | 1,151 | 1,196 | 1,139 | 1,177 | 769,700 | ▲ | 0.14% |
| 2025-02-03 | 4475 | ＨＥＮＮＧＥ | 646,127 | 1.98% | 1,151 | 1,196 | 1,139 | 1,177 | 769,700 | ▲ | 0.14% |
| 2025-02-04 | 4475 | ＨＥＮＮＧＥ | 768,627 | 2.36% | 1,199 | 1,227 | 1,172 | 1,190 | 1,615,100 | ▲ | 0.37% |
| 2025-02-04 | 4475 | ＨＥＮＮＧＥ | 768,627 | 2.36% | 1,199 | 1,227 | 1,172 | 1,190 | 1,615,100 | ▲ | 0.37% |
| 2025-02-06 | 4475 | ＨＥＮＮＧＥ | 468,100 | 1.44% | 1,475 | 1,567 | 1,414 | 1,469 | 4,068,800 | ▼ | -0.92% |
| 2025-02-06 | 4475 | ＨＥＮＮＧＥ | 468,100 | 1.44% | 1,475 | 1,567 | 1,414 | 1,469 | 4,068,800 | ▼ | -0.92% |
| 2025-02-07 | 4475 | ＨＥＮＮＧＥ | 362,100 | 1.11% | 1,474 | 1,493 | 1,386 | 1,458 | 1,822,200 | ▼ | -0.32% |
| 2025-02-07 | 4475 | ＨＥＮＮＧＥ | 362,100 | 1.11% | 1,474 | 1,493 | 1,386 | 1,458 | 1,822,200 | ▼ | -0.32% |
| 2025-02-10 | 4475 | ＨＥＮＮＧＥ | 310,300 | 0.95% | 1,450 | 1,544 | 1,447 | 1,498 | 1,456,400 | ▼ | -0.16% |
| 2025-02-10 | 4475 | ＨＥＮＮＧＥ | 310,300 | 0.95% | 1,450 | 1,544 | 1,447 | 1,498 | 1,456,400 | ▼ | -0.16% |
| 2025-02-13 | 4475 | ＨＥＮＮＧＥ | 278,900 | 0.85% | 1,540 | 1,562 | 1,501 | 1,550 | 769,400 | ▼ | -0.09% |
| 2025-02-19 | 4475 | ＨＥＮＮＧＥ | 234,000 | 0.71% | 1,460 | 1,499 | 1,444 | 1,499 | 692,600 | ▼ | -0.14% |
| 2025-02-21 | 4475 | ＨＥＮＮＧＥ | 263,800 | 0.81% | 1,465 | 1,508 | 1,436 | 1,447 | 553,700 | ▲ | 0.10% |
| 2025-02-25 | 4475 | ＨＥＮＮＧＥ | 257,100 | 0.79% | 1,427 | 1,446 | 1,416 | 1,428 | 377,200 | ▼ | -0.02% |
| 2025-02-26 | 4475 | ＨＥＮＮＧＥ | 263,900 | 0.81% | 1,425 | 1,439 | 1,394 | 1,415 | 464,900 | ▲ | 0.02% |
| 2025-03-10 | 4475 | ＨＥＮＮＧＥ | 297,800 | 0.91% | 1,314 | 1,345 | 1,303 | 1,338 | 387,000 | ▲ | 0.09% |
| 2025-03-11 | 4475 | ＨＥＮＮＧＥ | 284,200 | 0.87% | 1,311 | 1,402 | 1,302 | 1,387 | 719,500 | ▼ | -0.04% |
| 2025-03-13 | 4475 | ＨＥＮＮＧＥ | 251,300 | 0.77% | 1,472 | 1,496 | 1,430 | 1,444 | 545,400 | ▼ | -0.09% |
| 2025-03-25 | 4475 | ＨＥＮＮＧＥ | 206,100 | 0.63% | 1,466 | 1,532 | 1,447 | 1,457 | 723,400 | ▼ | -0.14% |
| 2025-04-02 | 4475 | ＨＥＮＮＧＥ | 240,000 | 0.73% | 1,378 | 1,504 | 1,352 | 1,477 | 1,421,500 | ▲ | 0.09% |
| 2025-04-03 | 4475 | ＨＥＮＮＧＥ | 223,800 | 0.68% | 1,420 | 1,490 | 1,413 | 1,474 | 663,900 | ▼ | -0.04% |
| 2025-04-04 | 4475 | ＨＥＮＮＧＥ | 236,800 | 0.72% | 1,450 | 1,461 | 1,397 | 1,451 | 832,500 | ▲ | 0.03% |
| 2025-04-07 | 4475 | ＨＥＮＮＧＥ | 219,900 | 0.67% | 1,352 | 1,400 | 1,322 | 1,323 | 847,200 | ▼ | -0.04% |
| 2025-04-10 | 4475 | ＨＥＮＮＧＥ | 183,900 | 0.56% | 1,453 | 1,519 | 1,437 | 1,517 | 928,300 | ▼ | -0.10% |
| 2025-04-11 | 4475 | ＨＥＮＮＧＥ | 205,100 | 0.63% | 1,515 | 1,672 | 1,480 | 1,669 | 1,539,200 | ▲ | 0.06% |
| 2025-04-15 | 4475 | ＨＥＮＮＧＥ | 188,100 | 0.57% | 1,650 | 1,672 | 1,619 | 1,638 | 627,100 | ▼ | -0.06% |
| 2024-09-13 | 4476 | ＡＩクロス | 24,000 | 0.59% | 1,587 | 1,591 | 1,559 | 1,566 | 51,100 | ▲ | 0.18% |
| 2024-09-19 | 4476 | ＡＩクロス | 13,700 | 0.33% | 1,641 | 1,700 | 1,641 | 1,681 | 82,600 | ▼ | -0.25% |
| 2025-02-20 | 4476 | ＡＩクロス | 20,500 | 0.50% | 1,609 | 1,614 | 1,570 | 1,583 | 36,500 | ▲ | 0.03% |
| 2025-02-26 | 4476 | ＡＩクロス | 26,500 | 0.65% | 1,565 | 1,567 | 1,543 | 1,546 | 43,600 | ▲ | 0.15% |
| 2025-03-10 | 4476 | ＡＩクロス | 23,900 | 0.59% | 1,594 | 1,600 | 1,579 | 1,587 | 7,600 | ▼ | -0.06% |
| 2025-03-14 | 4476 | ＡＩクロス | 17,900 | 0.44% | 1,632 | 1,634 | 1,618 | 1,626 | 9,500 | ▼ | -0.14% |
| 2025-04-04 | 4476 | ＡＩクロス | 24,400 | 0.60% | 1,608 | 1,612 | 1,535 | 1,584 | 80,400 | ▲ | 0.21% |
| 2025-04-10 | 4476 | ＡＩクロス | 23,200 | 0.57% | 1,635 | 1,635 | 1,584 | 1,605 | 20,400 | ▼ | -0.03% |
| 2025-04-14 | 4476 | ＡＩクロス | 18,800 | 0.46% | 1,655 | 1,666 | 1,648 | 1,650 | 14,500 | ▼ | -0.10% |
| 2024-09-19 | 4479 | マクアケ | 65,300 | 0.51% | 537 | 542 | 532 | 534 | 20,000 | ▲ | 0.07% |
| 2024-09-24 | 4479 | マクアケ | 32,600 | 0.25% | 526 | 536 | 518 | 520 | 22,100 | ▼ | -0.26% |
| 2024-10-07 | 4479 | マクアケ | 68,600 | 0.53% | 511 | 511 | 506 | 508 | 9,700 | ▲ | 0.28% |
| 2024-10-22 | 4479 | マクアケ | 60,500 | 0.47% | 518 | 534 | 513 | 521 | 27,600 | ▼ | -0.06% |
| 2024-10-25 | 4479 | マクアケ | 63,700 | 0.50% | 485 | 489 | 471 | 472 | 23,200 | ▲ | 0.03% |
| 2024-10-28 | 4479 | マクアケ | 63,600 | 0.49% | 472 | 489 | 472 | 489 | 9,100 | ▼ | -0.01% |
| 2024-04-02 | 4483 | ＪＭＤＣ | 337,364 | 0.51% | 3,550 | 3,580 | 3,390 | 3,408 | 363,600 | ▲ | 0.08% |
| 2024-04-05 | 4483 | ＪＭＤＣ | 321,564 | 0.49% | 3,395 | 3,446 | 3,326 | 3,398 | 275,000 | ▼ | -0.02% |
| 2024-04-16 | 4483 | ＪＭＤＣ | 351,664 | 0.53% | 3,102 | 3,137 | 3,054 | 3,096 | 407,300 | ▲ | 0.04% |
| 2024-04-18 | 4483 | ＪＭＤＣ | 419,464 | 0.64% | 3,000 | 3,143 | 2,995 | 3,117 | 425,200 | ▲ | 0.10% |
| 2024-05-09 | 4483 | ＪＭＤＣ | 492,264 | 0.75% | 3,034 | 3,140 | 3,001 | 3,005 | 573,100 | ▲ | 0.10% |
| 2024-05-14 | 4483 | ＪＭＤＣ | 431,064 | 0.65% | 2,870 | 3,031 | 2,851 | 3,031 | 411,300 | ▼ | -0.09% |
| 2024-05-15 | 4483 | ＪＭＤＣ | 360,664 | 0.55% | 3,068 | 3,081 | 2,986 | 2,988 | 349,400 | ▼ | -0.09% |
| 2024-05-23 | 4483 | ＪＭＤＣ | 316,064 | 0.48% | 2,793 | 2,857 | 2,775 | 2,846 | 280,900 | ▼ | -0.07% |
| 2024-06-13 | 4483 | ＪＭＤＣ | 365,964 | 0.56% | 3,309 | 3,429 | 3,280 | 3,307 | 526,500 | ▲ | 0.17% |
| 2024-07-09 | 4483 | ＪＭＤＣ | 405,164 | 0.62% | 3,400 | 3,487 | 3,355 | 3,443 | 381,300 | ▲ | 0.05% |
| 2024-07-11 | 4483 | ＪＭＤＣ | 373,164 | 0.57% | 3,360 | 3,402 | 3,288 | 3,370 | 299,400 | ▼ | -0.05% |
| 2024-07-12 | 4483 | ＪＭＤＣ | 296,464 | 0.45% | 3,381 | 3,695 | 3,343 | 3,661 | 641,000 | ▼ | -0.11% |
| 2024-03-05 | 4488 | ＡＩｉｎｓ | 30,602 | 0.76% | 10,780 | 11,370 | 10,310 | 11,180 | 273,300 | ▲ | 0.24% |
| 2024-03-06 | 4488 | ＡＩｉｎｓ | 39,702 | 0.99% | 10,680 | 10,740 | 10,020 | 10,110 | 334,400 | ▲ | 0.23% |
| 2024-03-08 | 4488 | ＡＩｉｎｓ | 34,202 | 0.85% | 9,800 | 9,990 | 9,270 | 9,400 | 147,600 | ▼ | -0.14% |
| 2024-03-11 | 4488 | ＡＩｉｎｓ | 36,302 | 0.90% | 8,810 | 9,090 | 8,460 | 8,740 | 200,800 | ▲ | 0.05% |
| 2024-03-15 | 4488 | ＡＩｉｎｓ | 35,802 | 0.89% | 8,430 | 8,550 | 8,250 | 8,480 | 63,000 | ▼ | -0.01% |
| 2024-03-18 | 4488 | ＡＩｉｎｓ | 36,402 | 0.91% | 8,710 | 8,820 | 8,410 | 8,630 | 61,500 | ▲ | 0.02% |
| 2024-04-01 | 4488 | ＡＩｉｎｓ | 35,002 | 0.87% | 7,650 | 7,660 | 7,320 | 7,370 | 72,400 | ▼ | -0.04% |
| 2024-04-03 | 4488 | ＡＩｉｎｓ | 30,902 | 0.77% | 6,990 | 7,110 | 6,900 | 7,030 | 41,600 | ▼ | -0.09% |
| 2024-04-05 | 4488 | ＡＩｉｎｓ | 26,502 | 0.66% | 6,770 | 6,900 | 6,720 | 6,810 | 31,600 | ▼ | -0.10% |
| 2024-04-09 | 4488 | ＡＩｉｎｓ | 23,702 | 0.59% | 6,750 | 6,960 | 6,750 | 6,790 | 28,300 | ▼ | -0.07% |
| 2024-04-10 | 4488 | ＡＩｉｎｓ | 29,402 | 0.73% | 6,880 | 7,200 | 6,880 | 6,910 | 56,700 | ▲ | 0.14% |
| 2024-04-11 | 4488 | ＡＩｉｎｓ | 26,702 | 0.66% | 6,790 | 6,850 | 6,530 | 6,530 | 53,600 | ▼ | -0.06% |
| 2024-04-17 | 4488 | ＡＩｉｎｓ | 19,702 | 0.49% | 6,470 | 6,500 | 6,240 | 6,270 | 31,800 | ▼ | -0.17% |
| 2024-05-13 | 4488 | ＡＩｉｎｓ | 25,302 | 0.63% | 6,120 | 6,220 | 6,080 | 6,210 | 38,900 | ▲ | 0.21% |
| 2024-05-14 | 4488 | ＡＩｉｎｓ | 14,202 | 0.35% | 5,530 | 5,790 | 5,410 | 5,440 | 96,100 | ▼ | -0.28% |
| 2024-04-19 | 4490 | ビザスク | 50,900 | 0.55% | 882 | 893 | 791 | 811 | 223,700 | ▲ | 0.30% |
| 2024-04-23 | 4490 | ビザスク | 59,600 | 0.64% | 838 | 851 | 795 | 811 | 86,000 | ▲ | 0.08% |
| 2024-04-25 | 4490 | ビザスク | 65,900 | 0.71% | 791 | 810 | 790 | 790 | 43,200 | ▲ | 0.06% |
| 2024-04-26 | 4490 | ビザスク | 79,300 | 0.86% | 789 | 800 | 741 | 761 | 125,500 | ▲ | 0.15% |
| 2024-05-07 | 4490 | ビザスク | 69,200 | 0.75% | 743 | 783 | 742 | 773 | 67,300 | ▼ | -0.10% |
| 2024-05-08 | 4490 | ビザスク | 51,300 | 0.55% | 788 | 858 | 780 | 844 | 246,600 | ▼ | -0.19% |
| 2024-05-13 | 4490 | ビザスク | 40,200 | 0.43% | 802 | 857 | 789 | 836 | 71,600 | ▼ | -0.12% |
| 2024-05-23 | 4490 | ビザスク | 47,700 | 0.51% | 945 | 993 | 929 | 990 | 208,100 | ▲ | 0.10% |
| 2024-05-27 | 4490 | ビザスク | 38,300 | 0.41% | 1,114 | 1,195 | 1,017 | 1,044 | 488,600 | ▼ | -0.10% |
| 2024-07-22 | 4493 | サイバーセキ | 52,600 | 0.55% | 2,406 | 2,439 | 2,271 | 2,282 | 192,100 | ▲ | 0.11% |
| 2024-07-24 | 4493 | サイバーセキ | 29,700 | 0.31% | 2,305 | 2,315 | 2,231 | 2,234 | 81,000 | ▼ | -0.24% |
| 2024-08-02 | 4493 | サイバーセキ | 51,400 | 0.54% | 1,972 | 1,986 | 1,920 | 1,921 | 236,800 | ▲ | 0.12% |
| 2024-08-05 | 4493 | サイバーセキ | 34,100 | 0.36% | 1,601 | 1,757 | 1,521 | 1,531 | 390,600 | ▼ | -0.18% |
| 2024-09-30 | 4493 | サイバーセキ | 61,500 | 0.65% | 1,950 | 1,987 | 1,885 | 1,920 | 550,800 | ▲ | 0.33% |
| 2024-10-02 | 4493 | サイバーセキ | 68,800 | 0.72% | 1,889 | 1,892 | 1,842 | 1,855 | 131,300 | ▲ | 0.06% |
| 2024-10-08 | 4493 | サイバーセキ | 92,300 | 0.97% | 1,862 | 1,862 | 1,796 | 1,816 | 222,600 | ▲ | 0.25% |
| 2024-10-10 | 4493 | サイバーセキ | 98,400 | 1.04% | 1,830 | 1,852 | 1,810 | 1,838 | 62,400 | ▲ | 0.07% |
| 2024-10-22 | 4493 | サイバーセキ | 105,100 | 1.11% | 1,832 | 1,832 | 1,750 | 1,755 | 164,700 | ▲ | 0.07% |
| 2024-10-30 | 4493 | サイバーセキ | 98,100 | 1.03% | 1,805 | 1,830 | 1,792 | 1,828 | 57,000 | ▼ | -0.08% |
| 2024-10-31 | 4493 | サイバーセキ | 94,500 | 0.99% | 1,800 | 1,820 | 1,797 | 1,816 | 52,300 | ▼ | -0.04% |
| 2024-11-06 | 4493 | サイバーセキ | 94,600 | 1.00% | 1,781 | 1,797 | 1,764 | 1,786 | 41,700 | ▲ | 0.01% |
| 2024-11-07 | 4493 | サイバーセキ | 92,000 | 0.97% | 1,805 | 1,829 | 1,778 | 1,790 | 52,000 | ▼ | -0.03% |
| 2024-11-15 | 4493 | サイバーセキ | 80,600 | 0.85% | 1,748 | 1,838 | 1,744 | 1,805 | 263,200 | ▼ | -0.12% |
| 2024-11-21 | 4493 | サイバーセキ | 73,000 | 0.77% | 1,853 | 1,888 | 1,850 | 1,855 | 67,500 | ▼ | -0.07% |
| 2024-11-26 | 4493 | サイバーセキ | 77,800 | 0.82% | 1,825 | 1,825 | 1,792 | 1,808 | 88,300 | ▲ | 0.04% |
| 2024-11-28 | 4493 | サイバーセキ | 75,100 | 0.79% | 1,838 | 1,902 | 1,838 | 1,868 | 204,900 | ▼ | -0.02% |
| 2024-12-05 | 4493 | サイバーセキ | 65,700 | 0.69% | 1,877 | 1,909 | 1,877 | 1,905 | 67,400 | ▼ | -0.10% |
| 2024-12-06 | 4493 | サイバーセキ | 70,900 | 0.75% | 1,878 | 1,879 | 1,821 | 1,859 | 94,300 | ▲ | 0.06% |
| 2024-12-09 | 4493 | サイバーセキ | 60,100 | 0.63% | 1,860 | 1,952 | 1,860 | 1,943 | 188,700 | ▼ | -0.12% |
| 2024-12-12 | 4493 | サイバーセキ | 70,000 | 0.74% | 1,895 | 1,957 | 1,895 | 1,910 | 109,300 | ▲ | 0.10% |
| 2024-12-16 | 4493 | サイバーセキ | 77,200 | 0.81% | 1,910 | 1,914 | 1,852 | 1,860 | 105,600 | ▲ | 0.07% |
| 2024-12-27 | 4493 | サイバーセキ | 54,200 | 0.57% | 1,910 | 1,979 | 1,870 | 1,882 | 221,000 | ▼ | -0.24% |
| 2024-12-30 | 4493 | サイバーセキ | 44,800 | 0.47% | 1,880 | 1,990 | 1,879 | 1,960 | 160,500 | ▼ | -0.09% |
| 2025-03-10 | 4493 | サイバーセキ | 47,875 | 0.50% | 1,790 | 1,817 | 1,785 | 1,796 | 91,900 | ▲ | 0.09% |
| 2025-03-13 | 4493 | サイバーセキ | 50,500 | 0.48% | 1,773 | 1,786 | 1,727 | 1,736 | 167,200 | ▼ | -0.02% |
| 2025-03-21 | 4493 | サイバーセキ | 59,300 | 0.57% | 1,862 | 1,872 | 1,793 | 1,793 | 240,500 | ▲ | 0.19% |
| 2025-03-24 | 4493 | サイバーセキ | 68,000 | 0.65% | 1,899 | 1,948 | 1,844 | 1,846 | 444,400 | ▲ | 0.08% |
| 2025-03-27 | 4493 | サイバーセキ | 79,400 | 0.76% | 1,861 | 1,875 | 1,835 | 1,855 | 168,200 | ▲ | 0.10% |
| 2025-03-31 | 4493 | サイバーセキ | 86,600 | 0.83% | 1,785 | 1,785 | 1,725 | 1,725 | 259,000 | ▲ | 0.06% |
| 2025-04-02 | 4493 | サイバーセキ | 101,200 | 0.97% | 1,721 | 1,733 | 1,691 | 1,699 | 115,500 | ▲ | 0.14% |
| 2025-04-07 | 4493 | サイバーセキ | 88,000 | 0.84% | 1,343 | 1,413 | 1,300 | 1,342 | 347,700 | ▼ | -0.13% |
| 2025-03-26 | 4494 | バリオ | 23,200 | 0.51% | 727 | 851 | 723 | 756 | 2,517,900 | ▲ | 0.13% |
| 2025-03-27 | 4494 | バリオ | 20,900 | 0.46% | 726 | 739 | 687 | 691 | 280,500 | ▼ | -0.04% |
| 2025-03-28 | 4494 | バリオ | 30,700 | 0.67% | 691 | 696 | 663 | 674 | 104,700 | ▲ | 0.21% |
| 2025-04-01 | 4494 | バリオ | 25,700 | 0.56% | 667 | 687 | 652 | 654 | 37,300 | ▼ | -0.10% |
| 2025-04-03 | 4494 | バリオ | 21,600 | 0.47% | 670 | 675 | 636 | 657 | 64,300 | ▼ | -0.09% |
| 2024-09-06 | 4499 | スピー | 75,900 | 0.71% | 1,681 | 1,788 | 1,640 | 1,689 | 392,800 | ▲ | 0.25% |
| 2024-09-09 | 4499 | スピー | 91,800 | 0.85% | 1,649 | 1,907 | 1,625 | 1,855 | 345,300 | ▲ | 0.14% |
| 2024-09-11 | 4499 | スピー | 108,200 | 1.01% | 2,025 | 2,035 | 1,775 | 1,841 | 324,400 | ▲ | 0.16% |
| 2024-09-18 | 4499 | スピー | 129,100 | 1.20% | 2,021 | 2,209 | 1,991 | 2,070 | 370,900 | ▲ | 0.18% |
| 2024-09-19 | 4499 | スピー | 110,400 | 1.03% | 2,120 | 2,285 | 2,070 | 2,199 | 226,300 | ▼ | -0.16% |
| 2024-09-20 | 4499 | スピー | 118,100 | 1.10% | 2,249 | 2,345 | 2,175 | 2,276 | 182,800 | ▲ | 0.07% |
| 2024-09-24 | 4499 | スピー | 117,100 | 1.09% | 2,285 | 2,290 | 2,081 | 2,174 | 227,400 | ▼ | -0.01% |
| 2024-09-26 | 4499 | スピー | 83,800 | 0.78% | 2,241 | 2,670 | 2,211 | 2,519 | 457,400 | ▼ | -0.31% |
| 2024-10-01 | 4499 | スピー | 72,800 | 0.68% | 2,533 | 2,556 | 2,330 | 2,484 | 141,200 | ▼ | -0.09% |
| 2024-10-02 | 4499 | スピー | 56,400 | 0.52% | 2,402 | 2,580 | 2,394 | 2,480 | 152,200 | ▼ | -0.16% |
| 2024-10-03 | 4499 | スピー | 51,200 | 0.47% | 2,489 | 2,650 | 2,457 | 2,620 | 149,700 | ▼ | -0.05% |
| 2024-10-04 | 4499 | スピー | 55,700 | 0.52% | 2,662 | 2,678 | 2,540 | 2,588 | 92,600 | ▲ | 0.05% |
| 2024-10-08 | 4499 | スピー | 65,900 | 0.61% | 2,681 | 2,700 | 2,552 | 2,582 | 119,500 | ▲ | 0.08% |
| 2024-10-09 | 4499 | スピー | 60,300 | 0.56% | 2,582 | 2,583 | 2,368 | 2,464 | 184,400 | ▼ | -0.04% |
| 2024-10-22 | 4499 | スピー | 81,800 | 0.76% | 2,483 | 2,536 | 2,380 | 2,393 | 151,300 | ▲ | 0.19% |
| 2024-10-23 | 4499 | スピー | 73,700 | 0.69% | 2,361 | 2,423 | 2,250 | 2,289 | 110,900 | ▼ | -0.07% |
| 2024-10-24 | 4499 | スピー | 78,400 | 0.73% | 2,250 | 2,646 | 2,250 | 2,614 | 248,300 | ▲ | 0.04% |
| 2024-10-28 | 4499 | スピー | 89,000 | 0.83% | 2,518 | 2,680 | 2,401 | 2,623 | 104,000 | ▲ | 0.09% |
| 2024-11-08 | 4499 | スピー | 83,700 | 0.78% | 3,045 | 3,200 | 3,030 | 3,075 | 87,600 | ▼ | -0.04% |
| 2024-11-11 | 4499 | スピー | 69,800 | 0.65% | 3,000 | 3,170 | 2,995 | 3,040 | 93,000 | ▼ | -0.13% |
| 2024-11-12 | 4499 | スピー | 57,800 | 0.54% | 3,035 | 3,120 | 2,994 | 3,055 | 73,600 | ▼ | -0.10% |
| 2024-11-14 | 4499 | スピー | 41,800 | 0.39% | 2,970 | 3,000 | 2,901 | 2,954 | 118,400 | ▼ | -0.15% |
| 2024-11-25 | 4499 | スピー | 62,710 | 0.58% | 5,300 | 5,450 | 4,820 | 5,160 | 698,200 | ▲ | 0.17% |
| 2024-11-26 | 4499 | スピー | 64,710 | 0.60% | 4,960 | 5,080 | 4,715 | 5,010 | 270,800 | ▲ | 0.02% |
| 2024-11-28 | 4499 | スピー | 57,610 | 0.53% | 4,680 | 4,800 | 4,605 | 4,715 | 131,800 | ▼ | -0.06% |
| 2024-12-02 | 4499 | スピー | 67,410 | 0.63% | 4,940 | 4,945 | 4,715 | 4,850 | 111,400 | ▲ | 0.09% |
| 2024-12-06 | 4499 | スピー | 92,410 | 0.86% | 4,990 | 5,000 | 4,705 | 4,705 | 174,100 | ▲ | 0.23% |
| 2024-12-09 | 4499 | スピー | 83,210 | 0.77% | 4,720 | 5,300 | 4,705 | 5,220 | 289,300 | ▼ | -0.08% |
| 2024-12-13 | 4499 | スピー | 95,610 | 0.89% | 5,520 | 5,770 | 5,430 | 5,700 | 89,000 | ▲ | 0.12% |
| 2024-12-16 | 4499 | スピー | 102,710 | 0.96% | 5,650 | 5,780 | 5,590 | 5,630 | 78,100 | ▲ | 0.06% |
| 2024-12-23 | 4499 | スピー | 95,710 | 0.89% | 5,050 | 5,370 | 5,010 | 5,310 | 72,700 | ▼ | -0.06% |
| 2024-12-24 | 4499 | スピー | 104,010 | 0.97% | 5,490 | 5,520 | 5,120 | 5,150 | 74,200 | ▲ | 0.07% |
| 2024-12-25 | 4499 | スピー | 108,810 | 1.01% | 5,110 | 5,360 | 4,995 | 5,280 | 109,700 | ▲ | 0.04% |
| 2024-12-26 | 4499 | スピー | 119,310 | 1.11% | 5,300 | 5,430 | 5,110 | 5,120 | 112,000 | ▲ | 0.10% |
| 2024-12-27 | 4499 | スピー | 116,310 | 1.08% | 5,170 | 5,470 | 5,150 | 5,350 | 135,300 | ▼ | -0.03% |
| 2024-12-30 | 4499 | スピー | 123,710 | 1.15% | 5,300 | 5,300 | 5,040 | 5,250 | 119,800 | ▲ | 0.06% |
| 2025-01-10 | 4499 | スピー | 135,610 | 1.27% | 5,600 | 5,750 | 4,845 | 4,965 | 244,800 | ▲ | 0.12% |
| 2025-01-14 | 4499 | スピー | 122,810 | 1.15% | 4,920 | 5,460 | 4,920 | 5,380 | 143,300 | ▼ | -0.12% |
| 2025-01-17 | 4499 | スピー | 104,410 | 0.97% | 3,400 | 3,865 | 3,060 | 3,690 | 1,150,200 | ▼ | -0.17% |
| 2025-01-20 | 4499 | スピー | 88,610 | 0.82% | 3,620 | 3,755 | 3,480 | 3,595 | 284,400 | ▼ | -0.15% |
| 2025-01-21 | 4499 | スピー | 80,110 | 0.75% | 3,640 | 4,225 | 3,630 | 3,700 | 475,100 | ▼ | -0.06% |
| 2025-01-22 | 4499 | スピー | 90,010 | 0.84% | 3,830 | 4,115 | 3,780 | 3,920 | 403,200 | ▲ | 0.08% |
| 2025-01-23 | 4499 | スピー | 96,810 | 0.90% | 3,930 | 3,950 | 3,650 | 3,725 | 174,100 | ▲ | 0.06% |
| 2025-01-24 | 4499 | スピー | 90,110 | 0.84% | 3,745 | 3,750 | 3,675 | 3,700 | 84,600 | ▼ | -0.06% |
| 2025-01-27 | 4499 | スピー | 85,310 | 0.79% | 3,715 | 3,735 | 3,530 | 3,670 | 129,100 | ▼ | -0.04% |
| 2025-01-31 | 4499 | スピー | 55,910 | 0.49% | 3,355 | 3,420 | 2,980 | 3,070 | 518,200 | ▼ | -0.30% |
| 2025-01-31 | 4499 | スピー | 55,910 | 0.49% | 3,355 | 3,420 | 2,980 | 3,070 | 518,200 | ▼ | -0.30% |
| 2025-02-27 | 4499 | スピー | 59,310 | 0.52% | 3,000 | 3,010 | 2,740 | 2,808 | 180,100 | ▲ | 0.17% |
| 2025-03-04 | 4499 | スピー | 89,110 | 0.77% | 2,850 | 2,997 | 2,776 | 2,931 | 387,300 | ▲ | 0.25% |
| 2025-03-06 | 4499 | スピー | 49,610 | 0.43% | 2,660 | 2,700 | 2,281 | 2,431 | 1,003,100 | ▼ | -0.34% |
| 2025-03-28 | 4499 | スピー | 60,500 | 0.52% | 2,771 | 2,844 | 2,621 | 2,626 | 448,800 | ▲ | 0.13% |
| 2025-04-01 | 4499 | スピー | 55,400 | 0.48% | 2,563 | 2,600 | 2,479 | 2,500 | 106,800 | ▼ | -0.04% |
| 2024-09-19 | 4544 | ＨＵグループ | 292,664 | 0.50% | 2,676 | 2,702 | 2,676 | 2,687 | 172,100 | ▲ | 0.09% |
| 2024-10-01 | 4544 | ＨＵグループ | 278,464 | 0.48% | 2,650 | 2,687 | 2,628 | 2,680 | 264,500 | ▼ | -0.02% |
| 2024-10-04 | 4544 | ＨＵグループ | 303,464 | 0.52% | 2,665 | 2,725 | 2,662 | 2,721 | 289,500 | ▲ | 0.04% |
| 2024-10-10 | 4544 | ＨＵグループ | 287,164 | 0.49% | 2,655 | 2,679 | 2,650 | 2,673 | 126,000 | ▼ | -0.03% |
| 2025-03-06 | 4544 | ＨＵグループ | 288,164 | 0.50% | 2,650 | 2,718 | 2,650 | 2,696 | 188,300 | ▲ | 0.09% |
| 2025-03-07 | 4544 | ＨＵグループ | 272,464 | 0.47% | 2,658 | 2,698 | 2,646 | 2,646 | 282,200 | ▼ | -0.03% |
| 2025-03-12 | 4544 | ＨＵグループ | 293,064 | 0.50% | 2,781 | 2,784 | 2,677 | 2,720 | 319,700 | ▲ | 0.03% |
| 2025-03-27 | 4544 | ＨＵグループ | 283,464 | 0.49% | 2,804 | 2,850 | 2,786 | 2,850 | 332,900 | ▼ | -0.01% |
| 2025-03-31 | 4544 | ＨＵグループ | 291,064 | 0.50% | 2,746 | 2,760 | 2,693 | 2,745 | 278,400 | ▲ | 0.01% |
| 2025-04-03 | 4544 | ＨＵグループ | 277,664 | 0.48% | 2,609 | 2,696 | 2,591 | 2,682 | 282,000 | ▼ | -0.02% |
| 2024-10-18 | 4558 | 中京医薬 | 124,400 | 1.06% | 207 | 217 | 204 | 205 | 497,400 | ▲ | 0.66% |
| 2024-10-21 | 4558 | 中京医薬 | 115,500 | 0.99% | 205 | 206 | 203 | 203 | 100,600 | ▼ | -0.07% |
| 2024-10-22 | 4558 | 中京医薬 | 125,200 | 1.07% | 204 | 204 | 200 | 201 | 81,200 | ▲ | 0.08% |
| 2024-10-25 | 4558 | 中京医薬 | 131,900 | 1.13% | 201 | 202 | 199 | 200 | 91,400 | ▲ | 0.05% |
| 2024-10-28 | 4558 | 中京医薬 | 123,800 | 1.06% | 201 | 204 | 201 | 203 | 48,700 | ▼ | -0.06% |
| 2024-10-30 | 4558 | 中京医薬 | 114,900 | 0.98% | 206 | 207 | 205 | 206 | 26,400 | ▼ | -0.08% |
| 2024-11-05 | 4558 | 中京医薬 | 98,800 | 0.84% | 208 | 209 | 205 | 208 | 58,700 | ▼ | -0.14% |
| 2024-11-06 | 4558 | 中京医薬 | 87,000 | 0.74% | 206 | 208 | 206 | 207 | 39,600 | ▼ | -0.09% |
| 2024-11-07 | 4558 | 中京医薬 | 75,000 | 0.64% | 205 | 208 | 205 | 208 | 38,400 | ▼ | -0.09% |
| 2024-11-08 | 4558 | 中京医薬 | 69,800 | 0.59% | 206 | 207 | 204 | 205 | 32,200 | ▼ | -0.05% |
| 2024-11-20 | 4558 | 中京医薬 | 57,900 | 0.49% | 207 | 211 | 207 | 208 | 49,100 | ▼ | -0.09% |
| 2024-03-01 | 4563 | アンジェス | 1,022,050 | 0.50% | 82 | 82 | 79 | 79 | 1,433,200 | ▲ | 0.01% |
| 2024-03-07 | 4563 | アンジェス | 1,001,650 | 0.49% | 78 | 79 | 77 | 78 | 610,300 | ▼ | -0.01% |
| 2024-03-12 | 4563 | アンジェス | 1,019,850 | 0.50% | 75 | 76 | 73 | 74 | 1,023,900 | ▲ | 0.01% |
| 2024-03-22 | 4563 | アンジェス | 1,239,350 | 0.61% | 71 | 72 | 70 | 70 | 914,800 | ▲ | 0.10% |
| 2024-04-04 | 4563 | アンジェス | 1,409,750 | 0.70% | 64 | 64 | 62 | 62 | 1,093,000 | ▲ | 0.08% |
| 2024-04-11 | 4563 | アンジェス | 1,449,150 | 0.69% | 59 | 60 | 57 | 57 | 2,872,500 | ▼ | -0.01% |
| 2024-04-12 | 4563 | アンジェス | 1,496,150 | 0.71% | 57 | 58 | 56 | 56 | 1,803,400 | ▲ | 0.02% |
| 2024-04-17 | 4563 | アンジェス | 1,456,850 | 0.69% | 50 | 52 | 50 | 51 | 1,273,400 | ▼ | -0.02% |
| 2024-05-09 | 4563 | アンジェス | 1,300,150 | 0.59% | 49 | 52 | 49 | 50 | 1,521,700 | ▼ | -0.09% |
| 2024-05-13 | 4563 | アンジェス | 1,421,950 | 0.63% | 49 | 49 | 46 | 46 | 2,202,300 | ▲ | 0.04% |
| 2024-06-10 | 4563 | アンジェス | 1,303,750 | 0.56% | 46 | 47 | 45 | 45 | 943,300 | ▼ | -0.06% |
| 2024-06-13 | 4563 | アンジェス | 1,121,150 | 0.48% | 46 | 46 | 45 | 45 | 1,008,000 | ▼ | -0.08% |
| 2024-07-05 | 4563 | アンジェス | 1,755,750 | 0.73% | 45 | 45 | 44 | 45 | 607,900 | ▲ | 0.34% |
| 2024-07-08 | 4563 | アンジェス | 2,101,650 | 0.88% | 44 | 45 | 43 | 44 | 2,379,700 | ▲ | 0.15% |
| 2024-07-16 | 4563 | アンジェス | 1,878,450 | 0.79% | 44 | 45 | 44 | 44 | 434,900 | ▼ | -0.08% |
| 2024-07-18 | 4563 | アンジェス | 1,226,750 | 0.51% | 45 | 52 | 45 | 48 | 5,941,500 | ▼ | -0.28% |
| 2024-07-19 | 4563 | アンジェス | 1,186,250 | 0.49% | 48 | 49 | 47 | 47 | 1,533,200 | ▼ | -0.02% |
| 2024-08-19 | 4564 | ＯＴＳ | 1,354,000 | 0.51% | 49 | 53 | 49 | 51 | 20,075,300 | ▲ | 0.40% |
| 2024-08-21 | 4564 | ＯＴＳ | 1,780,500 | 0.67% | 49 | 57 | 49 | 57 | 27,377,800 | ▲ | 0.16% |
| 2024-08-23 | 4564 | ＯＴＳ | 2,121,000 | 0.97% | 52 | 53 | 50 | 51 | 12,138,100 | ▲ | 0.29% |
| 2024-09-03 | 4564 | ＯＴＳ | 2,192,300 | 0.78% | 41 | 47 | 40 | 45 | 13,260,200 | ▼ | -0.18% |
| 2024-09-06 | 4564 | ＯＴＳ | 2,538,600 | 0.91% | 45 | 45 | 41 | 41 | 5,204,300 | ▲ | 0.13% |
| 2024-09-09 | 4564 | ＯＴＳ | 2,022,000 | 0.72% | 38 | 42 | 37 | 40 | 9,944,800 | ▼ | -0.19% |
| 2024-09-10 | 4564 | ＯＴＳ | 1,763,900 | 0.63% | 40 | 42 | 40 | 40 | 5,912,600 | ▼ | -0.08% |
| 2024-09-17 | 4564 | ＯＴＳ | 1,558,300 | 0.56% | 37 | 38 | 33 | 36 | 11,429,200 | ▼ | -0.06% |
| 2024-09-18 | 4564 | ＯＴＳ | 1,377,000 | 0.49% | 36 | 38 | 35 | 37 | 5,389,800 | ▼ | -0.07% |
| 2024-09-20 | 4564 | ＯＴＳ | 1,381,300 | 0.50% | 41 | 41 | 39 | 40 | 3,873,500 | ▲ | 0.01% |
| 2024-09-30 | 4564 | ＯＴＳ | 1,338,300 | 0.49% | 38 | 39 | 37 | 38 | 2,575,200 | ▼ | -0.01% |
| 2024-03-13 | 4565 | ネクセラ | 469,789 | 0.52% | 1,592 | 1,592 | 1,529 | 1,557 | 1,615,500 | ▲ | 0.03% |
| 2024-03-14 | 4565 | ネクセラ | 0 | 0.00% | 1,550 | 1,586 | 1,530 | 1,560 | 980,200 | ▼ | -0.52% |
| 2025-01-14 | 4565 | ネクセラ | 474,392 | 0.52% | 975 | 980 | 961 | 970 | 869,700 | ▲ | 0.12% |
| 2025-01-23 | 4565 | ネクセラ | 398,192 | 0.44% | 1,000 | 1,005 | 991 | 997 | 604,200 | ▼ | -0.08% |
| 2025-02-06 | 4565 | ネクセラ | 451,892 | 0.50% | 947 | 972 | 947 | 962 | 515,800 | ▲ | 0.06% |
| 2025-02-06 | 4565 | ネクセラ | 451,892 | 0.50% | 947 | 972 | 947 | 962 | 515,800 | ▲ | 0.06% |
| 2025-02-07 | 4565 | ネクセラ | 449,292 | 0.49% | 948 | 990 | 947 | 983 | 733,800 | ▼ | -0.01% |
| 2025-02-07 | 4565 | ネクセラ | 449,292 | 0.49% | 948 | 990 | 947 | 983 | 733,800 | ▼ | -0.01% |
| 2025-02-10 | 4565 | ネクセラ | 468,292 | 0.52% | 977 | 988 | 975 | 981 | 451,200 | ▲ | 0.03% |
| 2025-02-10 | 4565 | ネクセラ | 468,292 | 0.52% | 977 | 988 | 975 | 981 | 451,200 | ▲ | 0.03% |
| 2025-02-13 | 4565 | ネクセラ | 445,692 | 0.49% | 976 | 1,004 | 976 | 994 | 773,600 | ▼ | -0.03% |
| 2025-02-17 | 4565 | ネクセラ | 520,292 | 0.57% | 971 | 976 | 892 | 903 | 3,214,900 | ▲ | 0.07% |
| 2025-02-18 | 4565 | ネクセラ | 588,492 | 0.65% | 900 | 918 | 883 | 887 | 1,816,200 | ▲ | 0.08% |
| 2025-02-20 | 4565 | ネクセラ | 658,192 | 0.73% | 851 | 871 | 842 | 845 | 1,540,900 | ▲ | 0.07% |
| 2025-02-25 | 4565 | ネクセラ | 1,379,604 | 1.53% | 846 | 899 | 845 | 885 | 1,530,000 | ▲ | 0.80% |
| 2025-02-27 | 4565 | ネクセラ | 1,456,004 | 1.61% | 906 | 928 | 873 | 873 | 1,671,800 | ▲ | 0.08% |
| 2025-03-07 | 4565 | ネクセラ | 1,608,904 | 1.78% | 849 | 858 | 834 | 837 | 924,500 | ▲ | 0.16% |
| 2025-03-11 | 4565 | ネクセラ | 1,625,504 | 1.80% | 849 | 858 | 824 | 842 | 1,056,200 | ▲ | 0.02% |
| 2025-03-14 | 4565 | ネクセラ | 1,718,404 | 1.91% | 898 | 914 | 890 | 899 | 677,400 | ▲ | 0.10% |
| 2025-03-17 | 4565 | ネクセラ | 1,670,904 | 1.85% | 900 | 923 | 887 | 921 | 751,000 | ▼ | -0.05% |
| 2025-03-17 | 4565 | ネクセラ | 1,670,904 | 1.85% | 900 | 923 | 887 | 921 | 751,000 | ▼ | -0.05% |
| 2025-03-21 | 4565 | ネクセラ | 1,617,504 | 1.79% | 908 | 922 | 901 | 905 | 757,400 | ▼ | -0.06% |
| 2025-03-24 | 4565 | ネクセラ | 1,624,004 | 1.80% | 920 | 949 | 918 | 921 | 1,033,000 | ▲ | 0.01% |
| 2025-03-25 | 4565 | ネクセラ | 1,609,101 | 1.78% | 936 | 937 | 911 | 927 | 576,900 | ▼ | -0.02% |
| 2025-03-31 | 4565 | ネクセラ | 1,518,101 | 1.68% | 918 | 921 | 896 | 903 | 1,167,600 | ▼ | -0.10% |
| 2025-04-03 | 4565 | ネクセラ | 1,544,501 | 1.71% | 824 | 862 | 811 | 841 | 1,418,700 | ▲ | 0.03% |
| 2025-04-04 | 4565 | ネクセラ | 1,506,301 | 1.67% | 830 | 834 | 776 | 796 | 2,056,000 | ▼ | -0.04% |
| 2025-04-07 | 4565 | ネクセラ | 1,394,901 | 1.55% | 712 | 729 | 680 | 696 | 3,661,600 | ▼ | -0.11% |
| 2025-04-08 | 4565 | ネクセラ | 1,270,301 | 1.41% | 732 | 751 | 724 | 747 | 1,074,600 | ▼ | -0.14% |
| 2025-04-09 | 4565 | ネクセラ | 1,144,701 | 1.27% | 719 | 720 | 668 | 687 | 1,799,400 | ▼ | -0.13% |
| 2025-04-15 | 4565 | ネクセラ | 1,223,301 | 1.36% | 768 | 828 | 764 | 813 | 2,334,500 | ▲ | 0.09% |
| 2024-03-08 | 4570 | 免疫生物研 | 60,800 | 0.65% | 636 | 649 | 551 | 566 | 2,385,300 | ▼ | -0.04% |
| 2024-03-11 | 4570 | 免疫生物研 | 66,400 | 0.71% | 546 | 563 | 526 | 539 | 445,300 | ▲ | 0.05% |
| 2024-03-12 | 4570 | 免疫生物研 | 76,600 | 0.82% | 535 | 565 | 530 | 549 | 303,700 | ▲ | 0.10% |
| 2024-03-13 | 4570 | 免疫生物研 | 87,900 | 0.94% | 555 | 557 | 510 | 522 | 332,800 | ▲ | 0.12% |
| 2024-03-15 | 4570 | 免疫生物研 | 93,900 | 1.00% | 559 | 619 | 543 | 549 | 4,226,600 | ▲ | 0.06% |
| 2024-03-18 | 4570 | 免疫生物研 | 84,100 | 0.90% | 553 | 587 | 547 | 547 | 655,300 | ▼ | -0.09% |
| 2024-03-26 | 4570 | 免疫生物研 | 104,100 | 1.11% | 540 | 547 | 515 | 515 | 410,900 | ▲ | 0.21% |
| 2024-04-04 | 4570 | 免疫生物研 | 101,500 | 1.08% | 483 | 487 | 479 | 479 | 67,600 | ▼ | -0.03% |
| 2024-04-09 | 4570 | 免疫生物研 | 90,300 | 0.96% | 483 | 502 | 483 | 498 | 100,000 | ▼ | -0.12% |
| 2024-04-10 | 4570 | 免疫生物研 | 93,400 | 1.00% | 495 | 496 | 487 | 487 | 62,500 | ▲ | 0.04% |
| 2024-04-11 | 4570 | 免疫生物研 | 93,100 | 0.99% | 483 | 491 | 480 | 488 | 32,200 | ▼ | -0.01% |
| 2024-04-18 | 4570 | 免疫生物研 | 80,400 | 0.86% | 453 | 462 | 448 | 452 | 92,600 | ▼ | -0.13% |
| 2024-04-19 | 4570 | 免疫生物研 | 73,100 | 0.78% | 451 | 451 | 429 | 436 | 185,400 | ▼ | -0.07% |
| 2024-05-02 | 4570 | 免疫生物研 | 65,200 | 0.69% | 461 | 465 | 456 | 460 | 36,500 | ▼ | -0.09% |
| 2024-05-09 | 4570 | 免疫生物研 | 67,700 | 0.72% | 475 | 479 | 473 | 475 | 17,700 | ▲ | 0.03% |
| 2024-05-14 | 4570 | 免疫生物研 | 76,900 | 0.82% | 515 | 515 | 492 | 503 | 110,900 | ▲ | 0.09% |
| 2024-05-15 | 4570 | 免疫生物研 | 73,200 | 0.78% | 495 | 504 | 485 | 488 | 111,600 | ▼ | -0.03% |
| 2024-05-29 | 4570 | 免疫生物研 | 79,300 | 0.85% | 503 | 506 | 487 | 488 | 66,400 | ▲ | 0.06% |
| 2024-05-31 | 4570 | 免疫生物研 | 73,300 | 0.78% | 490 | 502 | 490 | 502 | 47,200 | ▼ | -0.06% |
| 2024-06-11 | 4570 | 免疫生物研 | 64,900 | 0.69% | 512 | 515 | 505 | 508 | 68,800 | ▼ | -0.09% |
| 2024-06-12 | 4570 | 免疫生物研 | 70,200 | 0.75% | 512 | 527 | 511 | 518 | 143,200 | ▲ | 0.06% |
| 2024-06-21 | 4570 | 免疫生物研 | 101,800 | 1.09% | 545 | 554 | 517 | 519 | 678,300 | ▲ | 0.34% |
| 2024-06-24 | 4570 | 免疫生物研 | 91,100 | 0.97% | 520 | 533 | 512 | 525 | 156,900 | ▼ | -0.12% |
| 2024-06-26 | 4570 | 免疫生物研 | 82,500 | 0.88% | 526 | 537 | 523 | 536 | 81,600 | ▼ | -0.08% |
| 2024-07-12 | 4570 | 免疫生物研 | 65,500 | 0.70% | 514 | 525 | 514 | 522 | 69,900 | ▼ | -0.18% |
| 2024-07-17 | 4570 | 免疫生物研 | 64,300 | 0.69% | 530 | 539 | 530 | 535 | 131,500 | ▼ | -0.01% |
| 2024-07-25 | 4570 | 免疫生物研 | 46,100 | 0.49% | 507 | 512 | 502 | 502 | 103,200 | ▼ | -0.19% |
| 2024-09-18 | 4570 | 免疫生物研 | 118,100 | 1.26% | 432 | 506 | 432 | 458 | 2,099,500 | ▲ | 1.07% |
| 2024-09-19 | 4570 | 免疫生物研 | 86,500 | 0.92% | 455 | 464 | 445 | 459 | 449,900 | ▼ | -0.34% |
| 2024-09-20 | 4570 | 免疫生物研 | 77,200 | 0.82% | 458 | 458 | 442 | 445 | 150,600 | ▼ | -0.10% |
| 2024-09-24 | 4570 | 免疫生物研 | 72,800 | 0.78% | 450 | 450 | 439 | 444 | 73,800 | ▼ | -0.03% |
| 2024-09-27 | 4570 | 免疫生物研 | 62,700 | 0.67% | 449 | 453 | 447 | 448 | 41,200 | ▼ | -0.10% |
| 2024-10-07 | 4570 | 免疫生物研 | 55,500 | 0.59% | 442 | 448 | 442 | 445 | 41,100 | ▼ | -0.08% |
| 2024-10-16 | 4570 | 免疫生物研 | 97,200 | 1.04% | 534 | 549 | 505 | 511 | 2,292,900 | ▲ | 0.45% |
| 2024-10-18 | 4570 | 免疫生物研 | 112,300 | 1.20% | 478 | 548 | 475 | 548 | 3,668,600 | ▲ | 0.15% |
| 2024-10-21 | 4570 | 免疫生物研 | 93,700 | 1.00% | 568 | 603 | 535 | 545 | 3,522,200 | ▼ | -0.19% |
| 2024-10-22 | 4570 | 免疫生物研 | 76,000 | 0.81% | 525 | 540 | 507 | 517 | 789,200 | ▼ | -0.18% |
| 2024-10-23 | 4570 | 免疫生物研 | 72,500 | 0.77% | 510 | 519 | 497 | 509 | 337,600 | ▼ | -0.04% |
| 2024-10-25 | 4570 | 免疫生物研 | 52,300 | 0.56% | 497 | 515 | 480 | 490 | 238,400 | ▼ | -0.20% |
| 2024-10-28 | 4570 | 免疫生物研 | 56,200 | 0.60% | 490 | 515 | 484 | 510 | 203,300 | ▲ | 0.03% |
| 2024-11-07 | 4570 | 免疫生物研 | 55,000 | 0.59% | 519 | 528 | 512 | 512 | 77,900 | ▼ | -0.01% |
| 2024-11-11 | 4570 | 免疫生物研 | 46,200 | 0.49% | 506 | 526 | 503 | 522 | 119,500 | ▼ | -0.09% |
| 2024-11-13 | 4570 | 免疫生物研 | 49,400 | 0.53% | 512 | 515 | 501 | 502 | 106,600 | ▲ | 0.04% |
| 2024-12-12 | 4570 | 免疫生物研 | 45,200 | 0.48% | 464 | 469 | 462 | 469 | 45,300 | ▼ | -0.05% |
| 2024-12-13 | 4570 | 免疫生物研 | 48,000 | 0.51% | 469 | 473 | 466 | 469 | 34,700 | ▲ | 0.03% |
| 2024-12-25 | 4570 | 免疫生物研 | 40,700 | 0.43% | 441 | 448 | 441 | 448 | 31,800 | ▼ | -0.08% |
| 2025-02-19 | 4570 | 免疫生物研 | 59,900 | 0.64% | 601 | 602 | 556 | 567 | 1,862,100 | ▲ | 0.50% |
| 2025-02-20 | 4570 | 免疫生物研 | 50,700 | 0.54% | 549 | 567 | 542 | 560 | 315,400 | ▼ | -0.09% |
| 2025-02-21 | 4570 | 免疫生物研 | 19,900 | 0.21% | 560 | 575 | 551 | 561 | 376,300 | ▼ | -0.33% |
| 2024-04-03 | 4571 | ナノＭＲＮＡ | 354,600 | 0.50% | 179 | 229 | 176 | 229 | 5,991,000 | ▲ | 0.31% |
| 2024-04-04 | 4571 | ナノＭＲＮＡ | 514,300 | 0.73% | 207 | 226 | 196 | 206 | 8,786,100 | ▲ | 0.23% |
| 2024-04-10 | 4571 | ナノＭＲＮＡ | 446,600 | 0.63% | 193 | 197 | 188 | 188 | 567,700 | ▼ | -0.09% |
| 2024-05-01 | 4571 | ナノＭＲＮＡ | 404,200 | 0.57% | 179 | 183 | 179 | 179 | 429,200 | ▼ | -0.06% |
| 2024-05-15 | 4571 | ナノＭＲＮＡ | 351,400 | 0.49% | 178 | 183 | 177 | 178 | 377,700 | ▼ | -0.07% |
| 2024-05-16 | 4571 | ナノＭＲＮＡ | 357,800 | 0.50% | 178 | 179 | 174 | 177 | 477,300 | ▲ | 0.01% |
| 2024-05-17 | 4571 | ナノＭＲＮＡ | 312,500 | 0.44% | 177 | 184 | 175 | 184 | 390,300 | ▼ | -0.06% |
| 2024-05-27 | 4571 | ナノＭＲＮＡ | 357,700 | 0.50% | 174 | 174 | 170 | 173 | 338,500 | ▲ | 0.06% |
| 2024-05-28 | 4571 | ナノＭＲＮＡ | 342,600 | 0.48% | 172 | 178 | 172 | 177 | 202,300 | ▼ | -0.02% |
| 2024-05-30 | 4571 | ナノＭＲＮＡ | 368,900 | 0.52% | 170 | 172 | 168 | 170 | 381,800 | ▲ | 0.04% |
| 2024-06-04 | 4571 | ナノＭＲＮＡ | 327,900 | 0.46% | 173 | 178 | 173 | 173 | 356,700 | ▼ | -0.06% |
| 2024-06-06 | 4571 | ナノＭＲＮＡ | 369,900 | 0.52% | 172 | 172 | 169 | 169 | 350,300 | ▲ | 0.06% |
| 2024-06-25 | 4571 | ナノＭＲＮＡ | 344,500 | 0.48% | 180 | 180 | 174 | 175 | 423,100 | ▼ | -0.04% |
| 2024-10-28 | 4571 | ナノＭＲＮＡ | 364,900 | 0.51% | 160 | 170 | 160 | 169 | 247,800 | ▲ | 0.09% |
| 2024-11-05 | 4571 | ナノＭＲＮＡ | 423,800 | 0.60% | 167 | 176 | 165 | 167 | 928,600 | ▲ | 0.08% |
| 2024-11-06 | 4571 | ナノＭＲＮＡ | 421,800 | 0.59% | 167 | 170 | 165 | 167 | 165,200 | ▼ | -0.01% |
| 2024-12-13 | 4571 | ナノＭＲＮＡ | 328,200 | 0.46% | 160 | 161 | 159 | 160 | 356,500 | ▼ | -0.12% |
| 2024-12-16 | 4571 | ナノＭＲＮＡ | 365,900 | 0.51% | 161 | 165 | 155 | 156 | 1,187,700 | ▲ | 0.04% |
| 2024-12-17 | 4571 | ナノＭＲＮＡ | 348,100 | 0.49% | 158 | 158 | 153 | 155 | 311,400 | ▼ | -0.02% |
| 2024-12-18 | 4571 | ナノＭＲＮＡ | 363,600 | 0.51% | 155 | 156 | 152 | 153 | 228,200 | ▲ | 0.02% |
| 2024-12-23 | 4571 | ナノＭＲＮＡ | 336,400 | 0.47% | 142 | 145 | 140 | 142 | 598,000 | ▼ | -0.04% |
| 2024-03-08 | 4572 | カルナバイオ | 91,300 | 0.53% | 459 | 470 | 457 | 462 | 147,000 | ▲ | 0.10% |
| 2024-03-13 | 4572 | カルナバイオ | 108,400 | 0.63% | 463 | 463 | 449 | 451 | 92,100 | ▲ | 0.09% |
| 2024-03-15 | 4572 | カルナバイオ | 120,400 | 0.70% | 462 | 462 | 447 | 450 | 76,800 | ▲ | 0.06% |
| 2024-03-18 | 4572 | カルナバイオ | 112,900 | 0.65% | 453 | 485 | 452 | 475 | 221,400 | ▼ | -0.04% |
| 2024-04-09 | 4572 | カルナバイオ | 123,800 | 0.72% | 473 | 508 | 471 | 490 | 507,800 | ▲ | 0.06% |
| 2024-04-15 | 4572 | カルナバイオ | 139,100 | 0.81% | 468 | 469 | 455 | 460 | 157,200 | ▲ | 0.09% |
| 2024-04-25 | 4572 | カルナバイオ | 135,800 | 0.79% | 445 | 457 | 437 | 438 | 91,600 | ▼ | -0.02% |
| 2024-05-01 | 4572 | カルナバイオ | 150,900 | 0.87% | 427 | 429 | 415 | 422 | 225,400 | ▲ | 0.07% |
| 2024-05-02 | 4572 | カルナバイオ | 171,100 | 0.99% | 419 | 419 | 407 | 408 | 228,900 | ▲ | 0.12% |
| 2024-05-10 | 4572 | カルナバイオ | 176,600 | 1.02% | 440 | 443 | 430 | 430 | 79,500 | ▲ | 0.03% |
| 2024-05-13 | 4572 | カルナバイオ | 171,500 | 0.99% | 422 | 433 | 414 | 422 | 90,000 | ▼ | -0.03% |
| 2024-05-15 | 4572 | カルナバイオ | 150,800 | 0.87% | 444 | 462 | 437 | 446 | 130,100 | ▼ | -0.12% |
| 2024-05-21 | 4572 | カルナバイオ | 158,200 | 0.92% | 426 | 429 | 407 | 410 | 208,800 | ▲ | 0.05% |
| 2024-05-22 | 4572 | カルナバイオ | 195,200 | 1.13% | 407 | 409 | 395 | 396 | 293,900 | ▲ | 0.20% |
| 2024-05-27 | 4572 | カルナバイオ | 205,900 | 1.20% | 395 | 395 | 382 | 394 | 98,500 | ▲ | 0.07% |
| 2024-06-04 | 4572 | カルナバイオ | 213,500 | 1.18% | 388 | 396 | 385 | 396 | 103,600 | ▼ | -0.02% |
| 2024-06-06 | 4572 | カルナバイオ | 219,800 | 1.21% | 395 | 396 | 384 | 392 | 63,900 | ▲ | 0.03% |
| 2024-06-10 | 4572 | カルナバイオ | 215,300 | 1.19% | 390 | 398 | 390 | 394 | 69,400 | ▼ | -0.02% |
| 2024-06-18 | 4572 | カルナバイオ | 196,100 | 1.08% | 428 | 430 | 400 | 404 | 1,135,900 | ▼ | -0.10% |
| 2024-06-19 | 4572 | カルナバイオ | 214,000 | 1.18% | 404 | 404 | 378 | 379 | 459,800 | ▲ | 0.09% |
| 2024-06-27 | 4572 | カルナバイオ | 196,600 | 1.08% | 386 | 396 | 385 | 396 | 157,300 | ▼ | -0.09% |
| 2024-07-03 | 4572 | カルナバイオ | 173,400 | 0.96% | 392 | 402 | 392 | 400 | 141,100 | ▼ | -0.12% |
| 2024-07-04 | 4572 | カルナバイオ | 157,500 | 0.87% | 398 | 401 | 389 | 389 | 131,100 | ▼ | -0.08% |
| 2024-07-04 | 4572 | カルナバイオ | 157,500 | 0.87% | 398 | 401 | 389 | 389 | 131,100 | ▼ | -0.08% |
| 2024-07-11 | 4572 | カルナバイオ | 135,300 | 0.74% | 383 | 395 | 383 | 395 | 133,200 | ▼ | -0.13% |
| 2024-07-12 | 4572 | カルナバイオ | 85,400 | 0.47% | 387 | 409 | 387 | 406 | 159,900 | ▼ | -0.27% |
| 2025-04-02 | 4574 | 大幸薬品 | 291,946 | 0.57% | 284 | 284 | 275 | 275 | 454,500 | ▲ | 0.26% |
| 2025-04-08 | 4574 | 大幸薬品 | 309,346 | 0.61% | 238 | 255 | 238 | 255 | 178,300 | ▲ | 0.04% |
| 2024-03-01 | 4575 | ＣＡＮＢＡＳ | 69,600 | 0.38% | 519 | 524 | 502 | 509 | 507,000 | ▼ | -0.23% |
| 2024-06-27 | 4575 | ＣＡＮＢＡＳ | 159,100 | 0.88% | 608 | 615 | 541 | 571 | 2,631,500 | ▲ | 0.59% |
| 2024-06-28 | 4575 | ＣＡＮＢＡＳ | 172,400 | 0.95% | 566 | 566 | 531 | 543 | 625,300 | ▲ | 0.06% |
| 2024-07-01 | 4575 | ＣＡＮＢＡＳ | 156,600 | 0.86% | 553 | 608 | 541 | 591 | 1,614,900 | ▼ | -0.08% |
| 2024-07-05 | 4575 | ＣＡＮＢＡＳ | 177,200 | 0.98% | 533 | 548 | 522 | 545 | 209,900 | ▲ | 0.12% |
| 2024-07-10 | 4575 | ＣＡＮＢＡＳ | 156,500 | 0.86% | 547 | 567 | 541 | 560 | 231,900 | ▼ | -0.12% |
| 2024-07-11 | 4575 | ＣＡＮＢＡＳ | 127,400 | 0.70% | 566 | 593 | 547 | 591 | 379,200 | ▼ | -0.16% |
| 2024-07-12 | 4575 | ＣＡＮＢＡＳ | 121,400 | 0.67% | 584 | 625 | 573 | 600 | 654,000 | ▼ | -0.02% |
| 2024-07-17 | 4575 | ＣＡＮＢＡＳ | 149,700 | 0.83% | 733 | 733 | 679 | 720 | 2,069,400 | ▲ | 0.15% |
| 2024-07-18 | 4575 | ＣＡＮＢＡＳ | 274,500 | 1.52% | 690 | 800 | 690 | 707 | 1,813,000 | ▲ | 0.69% |
| 2024-07-19 | 4575 | ＣＡＮＢＡＳ | 258,800 | 1.43% | 703 | 712 | 658 | 673 | 668,700 | ▼ | -0.09% |
| 2024-07-22 | 4575 | ＣＡＮＢＡＳ | 219,800 | 1.21% | 656 | 668 | 627 | 630 | 534,300 | ▼ | -0.21% |
| 2024-07-25 | 4575 | ＣＡＮＢＡＳ | 190,500 | 1.05% | 602 | 628 | 593 | 613 | 499,400 | ▼ | -0.15% |
| 2024-07-26 | 4575 | ＣＡＮＢＡＳ | 180,200 | 0.99% | 620 | 649 | 618 | 645 | 337,300 | ▼ | -0.06% |
| 2024-07-29 | 4575 | ＣＡＮＢＡＳ | 184,300 | 1.02% | 638 | 641 | 621 | 631 | 287,600 | ▲ | 0.03% |
| 2024-08-02 | 4575 | ＣＡＮＢＡＳ | 167,300 | 0.92% | 532 | 558 | 515 | 532 | 704,400 | ▼ | -0.09% |
| 2024-08-05 | 4575 | ＣＡＮＢＡＳ | 129,000 | 0.71% | 491 | 508 | 432 | 432 | 726,200 | ▼ | -0.21% |
| 2024-08-06 | 4575 | ＣＡＮＢＡＳ | 100,000 | 0.55% | 457 | 496 | 457 | 485 | 679,100 | ▼ | -0.15% |
| 2024-08-13 | 4575 | ＣＡＮＢＡＳ | 81,200 | 0.45% | 535 | 604 | 535 | 604 | 521,100 | ▼ | -0.10% |
| 2024-08-23 | 4575 | ＣＡＮＢＡＳ | 226,900 | 1.25% | 645 | 739 | 620 | 739 | 3,925,400 | ▲ | 0.84% |
| 2024-08-29 | 4575 | ＣＡＮＢＡＳ | 445,600 | 2.47% | 852 | 855 | 783 | 810 | 1,626,400 | ▼ | -0.11% |
| 2024-08-30 | 4575 | ＣＡＮＢＡＳ | 455,200 | 2.52% | 804 | 860 | 795 | 847 | 1,481,600 | ▲ | 0.04% |
| 2024-09-02 | 4575 | ＣＡＮＢＡＳ | 431,300 | 2.39% | 828 | 840 | 807 | 818 | 630,600 | ▼ | -0.12% |
| 2024-09-03 | 4575 | ＣＡＮＢＡＳ | 342,400 | 1.89% | 811 | 880 | 811 | 858 | 823,100 | ▼ | -0.50% |
| 2024-09-04 | 4575 | ＣＡＮＢＡＳ | 371,300 | 2.06% | 821 | 854 | 815 | 817 | 531,700 | ▲ | 0.17% |
| 2024-09-05 | 4575 | ＣＡＮＢＡＳ | 413,000 | 2.29% | 827 | 908 | 820 | 891 | 1,445,000 | ▲ | 0.23% |
| 2024-09-06 | 4575 | ＣＡＮＢＡＳ | 473,500 | 2.62% | 909 | 923 | 842 | 864 | 961,700 | ▲ | 0.33% |
| 2024-09-10 | 4575 | ＣＡＮＢＡＳ | 560,300 | 3.10% | 835 | 966 | 822 | 892 | 4,952,500 | ▲ | 0.48% |
| 2024-09-12 | 4575 | ＣＡＮＢＡＳ | 439,300 | 2.43% | 833 | 977 | 826 | 977 | 2,559,300 | ▼ | -0.67% |
| 2024-09-13 | 4575 | ＣＡＮＢＡＳ | 487,500 | 2.70% | 977 | 1,127 | 943 | 1,127 | 5,273,300 | ▲ | 0.27% |
| 2024-09-17 | 4575 | ＣＡＮＢＡＳ | 471,200 | 2.61% | 1,127 | 1,290 | 1,122 | 1,222 | 6,715,900 | ▼ | -0.09% |
| 2024-09-18 | 4575 | ＣＡＮＢＡＳ | 382,000 | 2.11% | 1,250 | 1,490 | 1,222 | 1,361 | 8,206,300 | ▼ | -0.50% |
| 2024-09-19 | 4575 | ＣＡＮＢＡＳ | 361,200 | 1.93% | 1,451 | 1,512 | 1,214 | 1,279 | 4,581,300 | ▼ | -0.17% |
| 2024-09-20 | 4575 | ＣＡＮＢＡＳ | 347,100 | 1.81% | 1,249 | 1,350 | 1,175 | 1,274 | 3,959,100 | ▼ | -0.11% |
| 2024-09-24 | 4575 | ＣＡＮＢＡＳ | 342,000 | 1.78% | 1,318 | 1,318 | 1,172 | 1,182 | 1,351,600 | ▼ | -0.03% |
| 2024-09-25 | 4575 | ＣＡＮＢＡＳ | 315,200 | 1.64% | 1,160 | 1,209 | 1,132 | 1,138 | 1,018,700 | ▼ | -0.14% |
| 2024-09-27 | 4575 | ＣＡＮＢＡＳ | 294,700 | 1.54% | 1,153 | 1,179 | 1,108 | 1,124 | 717,600 | ▼ | -0.09% |
| 2024-10-02 | 4575 | ＣＡＮＢＡＳ | 274,100 | 1.43% | 1,052 | 1,052 | 955 | 984 | 1,172,100 | ▼ | -0.11% |
| 2024-10-03 | 4575 | ＣＡＮＢＡＳ | 263,600 | 1.37% | 991 | 1,003 | 918 | 938 | 934,800 | ▼ | -0.05% |
| 2024-10-04 | 4575 | ＣＡＮＢＡＳ | 284,700 | 1.48% | 923 | 954 | 902 | 922 | 834,900 | ▲ | 0.10% |
| 2024-10-07 | 4575 | ＣＡＮＢＡＳ | 308,400 | 1.61% | 961 | 1,014 | 906 | 955 | 1,814,800 | ▲ | 0.13% |
| 2024-10-08 | 4575 | ＣＡＮＢＡＳ | 304,300 | 1.59% | 945 | 979 | 915 | 937 | 879,200 | ▼ | -0.02% |
| 2024-10-09 | 4575 | ＣＡＮＢＡＳ | 451,100 | 2.36% | 952 | 1,050 | 952 | 1,008 | 3,491,300 | ▲ | 0.76% |
| 2024-10-10 | 4575 | ＣＡＮＢＡＳ | 506,400 | 2.64% | 995 | 1,010 | 947 | 1,004 | 1,099,900 | ▲ | 0.28% |
| 2024-10-11 | 4575 | ＣＡＮＢＡＳ | 547,000 | 2.86% | 998 | 1,035 | 965 | 965 | 640,600 | ▲ | 0.21% |
| 2024-10-15 | 4575 | ＣＡＮＢＡＳ | 527,800 | 2.76% | 952 | 963 | 925 | 941 | 411,600 | ▼ | -0.10% |
| 2024-10-17 | 4575 | ＣＡＮＢＡＳ | 540,400 | 2.82% | 936 | 1,033 | 930 | 982 | 1,038,100 | ▲ | 0.06% |
| 2024-10-18 | 4575 | ＣＡＮＢＡＳ | 556,600 | 2.91% | 979 | 1,010 | 963 | 995 | 467,800 | ▲ | 0.09% |
| 2024-10-21 | 4575 | ＣＡＮＢＡＳ | 539,700 | 2.82% | 982 | 1,050 | 982 | 1,007 | 591,400 | ▼ | -0.09% |
| 2024-10-24 | 4575 | ＣＡＮＢＡＳ | 580,800 | 3.03% | 985 | 992 | 950 | 953 | 310,500 | ▲ | 0.20% |
| 2024-10-29 | 4575 | ＣＡＮＢＡＳ | 567,800 | 2.97% | 927 | 950 | 924 | 928 | 199,700 | ▼ | -0.05% |
| 2024-10-31 | 4575 | ＣＡＮＢＡＳ | 547,700 | 2.86% | 920 | 982 | 919 | 976 | 314,200 | ▼ | -0.11% |
| 2024-11-06 | 4575 | ＣＡＮＢＡＳ | 504,400 | 2.63% | 871 | 916 | 860 | 874 | 273,300 | ▼ | -0.23% |
| 2024-11-08 | 4575 | ＣＡＮＢＡＳ | 491,400 | 2.57% | 905 | 922 | 891 | 898 | 277,500 | ▼ | -0.06% |
| 2024-11-11 | 4575 | ＣＡＮＢＡＳ | 475,300 | 2.48% | 905 | 909 | 888 | 902 | 211,300 | ▼ | -0.08% |
| 2024-11-13 | 4575 | ＣＡＮＢＡＳ | 439,800 | 2.30% | 880 | 880 | 825 | 827 | 592,400 | ▼ | -0.18% |
| 2024-11-14 | 4575 | ＣＡＮＢＡＳ | 396,800 | 2.07% | 862 | 975 | 862 | 918 | 1,446,000 | ▼ | -0.23% |
| 2024-11-18 | 4575 | ＣＡＮＢＡＳ | 408,500 | 2.13% | 891 | 901 | 855 | 855 | 439,100 | ▲ | 0.06% |
| 2024-11-20 | 4575 | ＣＡＮＢＡＳ | 395,100 | 2.06% | 817 | 875 | 813 | 868 | 464,800 | ▼ | -0.06% |
| 2024-11-22 | 4575 | ＣＡＮＢＡＳ | 377,000 | 1.97% | 851 | 897 | 824 | 887 | 552,000 | ▼ | -0.09% |
| 2024-11-28 | 4575 | ＣＡＮＢＡＳ | 392,700 | 2.05% | 916 | 928 | 860 | 873 | 502,300 | ▲ | 0.07% |
| 2024-12-06 | 4575 | ＣＡＮＢＡＳ | 381,100 | 1.99% | 811 | 865 | 800 | 852 | 376,100 | ▼ | -0.05% |
| 2024-12-13 | 4575 | ＣＡＮＢＡＳ | 359,100 | 1.87% | 891 | 938 | 883 | 917 | 632,300 | ▼ | -0.11% |
| 2024-12-19 | 4575 | ＣＡＮＢＡＳ | 374,500 | 1.95% | 950 | 976 | 942 | 962 | 295,700 | ▲ | 0.07% |
| 2024-12-23 | 4575 | ＣＡＮＢＡＳ | 344,300 | 1.80% | 876 | 887 | 858 | 877 | 321,400 | ▼ | -0.14% |
| 2024-12-24 | 4575 | ＣＡＮＢＡＳ | 342,600 | 1.79% | 877 | 889 | 860 | 864 | 231,600 | ▼ | -0.01% |
| 2025-01-15 | 4575 | ＣＡＮＢＡＳ | 346,800 | 1.81% | 895 | 918 | 883 | 883 | 195,300 | ▲ | 0.02% |
| 2025-01-16 | 4575 | ＣＡＮＢＡＳ | 369,200 | 1.93% | 880 | 882 | 858 | 859 | 245,700 | ▲ | 0.11% |
| 2025-01-23 | 4575 | ＣＡＮＢＡＳ | 404,400 | 2.11% | 846 | 853 | 837 | 837 | 219,100 | ▲ | 0.17% |
| 2025-01-24 | 4575 | ＣＡＮＢＡＳ | 399,600 | 2.09% | 837 | 868 | 837 | 857 | 206,200 | ▼ | -0.02% |
| 2025-01-28 | 4575 | ＣＡＮＢＡＳ | 436,200 | 2.28% | 853 | 857 | 836 | 838 | 278,400 | ▲ | 0.18% |
| 2025-01-29 | 4575 | ＣＡＮＢＡＳ | 470,100 | 2.45% | 844 | 855 | 828 | 838 | 188,900 | ▲ | 0.17% |
| 2025-02-04 | 4575 | ＣＡＮＢＡＳ | 444,100 | 2.32% | 868 | 945 | 858 | 903 | 546,200 | ▼ | -0.13% |
| 2025-02-04 | 4575 | ＣＡＮＢＡＳ | 444,100 | 2.32% | 868 | 945 | 858 | 903 | 546,200 | ▼ | -0.13% |
| 2025-02-05 | 4575 | ＣＡＮＢＡＳ | 417,700 | 2.18% | 924 | 962 | 905 | 915 | 463,900 | ▼ | -0.13% |
| 2025-02-05 | 4575 | ＣＡＮＢＡＳ | 417,700 | 2.18% | 924 | 962 | 905 | 915 | 463,900 | ▼ | -0.13% |
| 2025-02-12 | 4575 | ＣＡＮＢＡＳ | 388,500 | 2.03% | 1,009 | 1,016 | 987 | 992 | 323,600 | ▼ | -0.15% |
| 2025-02-12 | 4575 | ＣＡＮＢＡＳ | 388,500 | 2.03% | 1,009 | 1,016 | 987 | 992 | 323,600 | ▼ | -0.15% |
| 2025-02-13 | 4575 | ＣＡＮＢＡＳ | 382,100 | 1.99% | 990 | 1,021 | 990 | 1,014 | 324,700 | ▼ | -0.03% |
| 2025-02-14 | 4575 | ＣＡＮＢＡＳ | 401,900 | 2.10% | 1,022 | 1,142 | 1,007 | 1,007 | 764,200 | ▲ | 0.11% |
| 2025-02-17 | 4575 | ＣＡＮＢＡＳ | 383,100 | 2.00% | 989 | 1,062 | 981 | 1,044 | 435,400 | ▼ | -0.10% |
| 2025-02-19 | 4575 | ＣＡＮＢＡＳ | 370,800 | 1.93% | 1,034 | 1,079 | 1,033 | 1,077 | 253,200 | ▼ | -0.07% |
| 2025-02-20 | 4575 | ＣＡＮＢＡＳ | 407,800 | 2.13% | 1,077 | 1,082 | 1,038 | 1,058 | 284,700 | ▲ | 0.19% |
| 2025-02-21 | 4575 | ＣＡＮＢＡＳ | 392,700 | 2.05% | 1,053 | 1,131 | 1,053 | 1,089 | 619,500 | ▼ | -0.08% |
| 2025-02-26 | 4575 | ＣＡＮＢＡＳ | 408,300 | 2.13% | 1,099 | 1,119 | 1,073 | 1,088 | 331,100 | ▲ | 0.08% |
| 2025-02-27 | 4575 | ＣＡＮＢＡＳ | 389,300 | 2.03% | 1,076 | 1,236 | 1,067 | 1,230 | 891,600 | ▼ | -0.10% |
| 2025-02-28 | 4575 | ＣＡＮＢＡＳ | 376,300 | 1.96% | 1,170 | 1,170 | 1,007 | 1,033 | 1,255,400 | ▼ | -0.06% |
| 2025-03-04 | 4575 | ＣＡＮＢＡＳ | 359,200 | 1.87% | 1,045 | 1,045 | 963 | 1,020 | 566,400 | ▼ | -0.08% |
| 2025-03-06 | 4575 | ＣＡＮＢＡＳ | 381,400 | 1.99% | 1,032 | 1,051 | 992 | 1,010 | 497,900 | ▲ | 0.11% |
| 2025-03-11 | 4575 | ＣＡＮＢＡＳ | 342,400 | 1.79% | 942 | 981 | 930 | 978 | 294,800 | ▼ | -0.19% |
| 2025-03-17 | 4575 | ＣＡＮＢＡＳ | 323,800 | 1.69% | 990 | 1,015 | 981 | 1,012 | 241,100 | ▼ | -0.10% |
| 2025-03-17 | 4575 | ＣＡＮＢＡＳ | 323,800 | 1.69% | 990 | 1,015 | 981 | 1,012 | 241,100 | ▼ | -0.10% |
| 2025-03-19 | 4575 | ＣＡＮＢＡＳ | 314,700 | 1.64% | 985 | 1,005 | 953 | 953 | 396,400 | ▼ | -0.11% |
| 2025-03-21 | 4575 | ＣＡＮＢＡＳ | 304,100 | 1.59% | 943 | 977 | 935 | 954 | 205,800 | ▼ | -0.04% |
| 2025-03-24 | 4575 | ＣＡＮＢＡＳ | 321,500 | 1.68% | 952 | 966 | 945 | 945 | 249,700 | ▲ | 0.08% |
| 2025-03-25 | 4575 | ＣＡＮＢＡＳ | 299,500 | 1.56% | 969 | 1,010 | 958 | 1,002 | 327,900 | ▼ | -0.11% |
| 2025-03-28 | 4575 | ＣＡＮＢＡＳ | 278,100 | 1.45% | 975 | 995 | 965 | 983 | 422,200 | ▼ | -0.11% |
| 2025-03-31 | 4575 | ＣＡＮＢＡＳ | 262,600 | 1.37% | 960 | 982 | 943 | 960 | 244,800 | ▼ | -0.07% |
| 2025-04-01 | 4575 | ＣＡＮＢＡＳ | 282,800 | 1.47% | 957 | 965 | 930 | 938 | 283,200 | ▲ | 0.09% |
| 2025-04-03 | 4575 | ＣＡＮＢＡＳ | 252,800 | 1.32% | 890 | 938 | 886 | 932 | 205,400 | ▼ | -0.14% |
| 2025-04-04 | 4575 | ＣＡＮＢＡＳ | 246,100 | 1.28% | 917 | 927 | 858 | 893 | 401,700 | ▼ | -0.04% |
| 2025-04-07 | 4575 | ＣＡＮＢＡＳ | 155,400 | 0.81% | 743 | 807 | 743 | 743 | 810,500 | ▼ | -0.47% |
| 2025-04-09 | 4575 | ＣＡＮＢＡＳ | 176,000 | 0.92% | 834 | 847 | 789 | 819 | 378,800 | ▲ | 0.10% |
| 2025-04-11 | 4575 | ＣＡＮＢＡＳ | 169,200 | 0.88% | 847 | 907 | 843 | 905 | 292,200 | ▼ | -0.04% |
| 2025-04-15 | 4575 | ＣＡＮＢＡＳ | 172,900 | 0.90% | 927 | 942 | 907 | 907 | 184,600 | ▲ | 0.02% |
| 2024-09-05 | 4576 | ＤＷＴＩ | 219,100 | 0.58% | 90 | 95 | 79 | 82 | 12,391,200 | ▲ | 0.43% |
| 2024-09-10 | 4576 | ＤＷＴＩ | 179,600 | 0.48% | 76 | 77 | 75 | 76 | 376,900 | ▼ | -0.09% |
| 2024-10-18 | 4576 | ＤＷＴＩ | 377,600 | 0.99% | 79 | 80 | 70 | 70 | 3,986,600 | ▲ | 0.69% |
| 2024-10-21 | 4576 | ＤＷＴＩ | 384,800 | 1.01% | 70 | 71 | 69 | 71 | 233,700 | ▲ | 0.02% |
| 2024-10-28 | 4576 | ＤＷＴＩ | 343,100 | 0.90% | 66 | 67 | 64 | 66 | 486,400 | ▼ | -0.10% |
| 2024-10-29 | 4576 | ＤＷＴＩ | 287,400 | 0.75% | 67 | 68 | 66 | 66 | 326,400 | ▼ | -0.15% |
| 2024-10-30 | 4576 | ＤＷＴＩ | 203,500 | 0.53% | 67 | 71 | 67 | 69 | 487,200 | ▼ | -0.21% |
| 2024-10-31 | 4576 | ＤＷＴＩ | 187,200 | 0.49% | 68 | 69 | 67 | 68 | 111,700 | ▼ | -0.04% |
| 2025-02-05 | 4576 | ＤＷＴＩ | 377,200 | 0.85% | 117 | 125 | 114 | 119 | 2,947,300 | ▲ | 0.85% |
| 2025-02-05 | 4576 | ＤＷＴＩ | 377,200 | 0.85% | 117 | 125 | 114 | 119 | 2,947,300 | ▲ | 0.85% |
| 2025-02-06 | 4576 | ＤＷＴＩ | 713,300 | 1.61% | 124 | 143 | 122 | 140 | 15,253,000 | ▲ | 0.76% |
| 2025-02-06 | 4576 | ＤＷＴＩ | 713,300 | 1.61% | 124 | 143 | 122 | 140 | 15,253,000 | ▲ | 0.76% |
| 2025-02-07 | 4576 | ＤＷＴＩ | 616,300 | 1.36% | 135 | 148 | 132 | 139 | 9,331,600 | ▼ | -0.25% |
| 2025-02-07 | 4576 | ＤＷＴＩ | 616,300 | 1.36% | 135 | 148 | 132 | 139 | 9,331,600 | ▼ | -0.25% |
| 2025-02-12 | 4576 | ＤＷＴＩ | 102,500 | 0.22% | 137 | 138 | 126 | 135 | 3,879,200 | ▼ | -1.14% |
| 2025-02-12 | 4576 | ＤＷＴＩ | 102,500 | 0.22% | 137 | 138 | 126 | 135 | 3,879,200 | ▼ | -1.14% |
| 2025-02-18 | 4576 | ＤＷＴＩ | 836,900 | 1.84% | 157 | 192 | 157 | 184 | 56,372,900 | ▲ | 1.53% |
| 2025-02-19 | 4576 | ＤＷＴＩ | 1,105,100 | 2.44% | 164 | 168 | 147 | 147 | 25,013,500 | ▲ | 0.59% |
| 2025-02-20 | 4576 | ＤＷＴＩ | 977,000 | 2.15% | 142 | 144 | 132 | 132 | 7,786,000 | ▼ | -0.29% |
| 2025-02-25 | 4576 | ＤＷＴＩ | 941,800 | 2.08% | 127 | 132 | 127 | 128 | 1,569,200 | ▼ | -0.06% |
| 2025-02-28 | 4576 | ＤＷＴＩ | 899,900 | 1.98% | 122 | 126 | 117 | 119 | 1,768,700 | ▼ | -0.10% |
| 2025-03-07 | 4576 | ＤＷＴＩ | 852,500 | 1.88% | 112 | 114 | 111 | 112 | 1,294,300 | ▼ | -0.10% |
| 2025-03-10 | 4576 | ＤＷＴＩ | 813,000 | 1.79% | 112 | 115 | 110 | 114 | 912,500 | ▼ | -0.08% |
| 2025-03-27 | 4576 | ＤＷＴＩ | 769,500 | 1.69% | 116 | 121 | 111 | 112 | 3,583,100 | ▼ | -0.10% |
| 2025-04-02 | 4576 | ＤＷＴＩ | 779,600 | 1.72% | 109 | 119 | 103 | 107 | 3,434,400 | ▲ | 0.03% |
| 2025-04-03 | 4576 | ＤＷＴＩ | 815,300 | 1.80% | 107 | 109 | 100 | 105 | 1,944,500 | ▲ | 0.08% |
| 2025-04-04 | 4576 | ＤＷＴＩ | 784,800 | 1.73% | 102 | 110 | 96 | 102 | 3,877,700 | ▼ | -0.07% |
| 2025-04-07 | 4576 | ＤＷＴＩ | 727,800 | 1.60% | 92 | 100 | 87 | 87 | 5,460,000 | ▼ | -0.12% |
| 2025-04-08 | 4576 | ＤＷＴＩ | 574,600 | 1.26% | 92 | 102 | 92 | 101 | 1,370,400 | ▼ | -0.34% |
| 2025-04-10 | 4576 | ＤＷＴＩ | 515,700 | 1.13% | 105 | 107 | 102 | 104 | 793,300 | ▼ | -0.13% |
| 2025-04-11 | 4576 | ＤＷＴＩ | 476,900 | 1.05% | 102 | 110 | 102 | 110 | 969,100 | ▼ | -0.07% |
| 2025-04-15 | 4576 | ＤＷＴＩ | 543,300 | 1.19% | 115 | 126 | 106 | 113 | 5,382,100 | ▲ | 0.13% |
| 2025-04-16 | 4576 | ＤＷＴＩ | 555,800 | 1.22% | 113 | 114 | 106 | 107 | 1,273,500 | ▲ | 0.03% |
| 2024-03-13 | 4579 | ラクオリア | 141,100 | 0.65% | 627 | 627 | 610 | 614 | 153,200 | ▲ | 0.24% |
| 2024-03-14 | 4579 | ラクオリア | 156,000 | 0.72% | 618 | 618 | 606 | 613 | 87,000 | ▲ | 0.06% |
| 2024-03-26 | 4579 | ラクオリア | 176,800 | 0.81% | 612 | 612 | 593 | 603 | 287,900 | ▲ | 0.09% |
| 2024-04-05 | 4579 | ラクオリア | 196,800 | 0.91% | 594 | 603 | 590 | 603 | 111,600 | ▲ | 0.09% |
| 2024-04-10 | 4579 | ラクオリア | 190,800 | 0.88% | 612 | 623 | 610 | 616 | 82,700 | ▼ | -0.03% |
| 2024-04-16 | 4579 | ラクオリア | 199,400 | 0.92% | 603 | 608 | 595 | 603 | 102,300 | ▲ | 0.04% |
| 2024-04-19 | 4579 | ラクオリア | 225,200 | 1.04% | 607 | 611 | 587 | 591 | 137,900 | ▲ | 0.12% |
| 2024-04-23 | 4579 | ラクオリア | 212,000 | 0.98% | 605 | 616 | 604 | 609 | 79,400 | ▼ | -0.06% |
| 2024-04-26 | 4579 | ラクオリア | 192,200 | 0.88% | 604 | 604 | 592 | 595 | 95,100 | ▼ | -0.09% |
| 2024-04-30 | 4579 | ラクオリア | 195,300 | 0.90% | 601 | 602 | 594 | 595 | 56,000 | ▲ | 0.02% |
| 2024-05-01 | 4579 | ラクオリア | 191,800 | 0.88% | 593 | 604 | 590 | 604 | 134,600 | ▼ | -0.02% |
| 2024-05-15 | 4579 | ラクオリア | 168,600 | 0.77% | 605 | 608 | 582 | 583 | 122,300 | ▼ | -0.10% |
| 2024-05-24 | 4579 | ラクオリア | 173,700 | 0.80% | 550 | 566 | 546 | 560 | 169,400 | ▲ | 0.03% |
| 2024-05-28 | 4579 | ラクオリア | 165,700 | 0.76% | 549 | 557 | 546 | 554 | 117,500 | ▼ | -0.04% |
| 2024-06-04 | 4579 | ラクオリア | 144,400 | 0.66% | 558 | 579 | 558 | 577 | 92,900 | ▼ | -0.09% |
| 2024-06-20 | 4579 | ラクオリア | 124,500 | 0.57% | 607 | 621 | 607 | 619 | 67,500 | ▼ | -0.09% |
| 2024-07-02 | 4579 | ラクオリア | 100,200 | 0.46% | 589 | 595 | 576 | 581 | 127,700 | ▼ | -0.10% |
| 2024-06-11 | 4582 | シンバイオ | 352,775 | 0.76% | 161 | 212 | 161 | 212 | 16,951,600 | ▲ | 0.48% |
| 2024-06-11 | 4582 | シンバイオ | 352,800 | 0.76% | 161 | 212 | 161 | 212 | 16,951,600 | ▲ | 0.48% |
| 2024-06-13 | 4582 | シンバイオ | 318,225 | 0.69% | 192 | 193 | 174 | 180 | 3,291,400 | ▼ | -0.07% |
| 2024-06-13 | 4582 | シンバイオ | 318,200 | 0.69% | 192 | 193 | 174 | 180 | 3,291,400 | ▼ | -0.07% |
| 2024-06-18 | 4582 | シンバイオ | 274,725 | 0.59% | 163 | 167 | 161 | 162 | 750,900 | ▼ | -0.09% |
| 2024-06-19 | 4582 | シンバイオ | 228,725 | 0.49% | 163 | 163 | 158 | 158 | 575,200 | ▼ | -0.09% |
| 2024-07-12 | 4582 | シンバイオ | 303,200 | 0.66% | 189 | 238 | 184 | 230 | 19,430,400 | ▲ | 0.39% |
| 2024-07-16 | 4582 | シンバイオ | 0 | 0.00% | 259 | 310 | 253 | 310 | 19,090,000 | ▼ | -0.66% |
| 2024-07-18 | 4582 | シンバイオ | 309,300 | 0.67% | 470 | 470 | 405 | 450 | 31,456,100 | ▲ | 0.67% |
| 2024-07-19 | 4582 | シンバイオ | 184,600 | 0.40% | 402 | 475 | 370 | 370 | 29,515,600 | ▼ | -0.27% |
| 2024-07-24 | 4582 | シンバイオ | 237,400 | 0.51% | 321 | 340 | 302 | 303 | 8,409,700 | ▲ | 0.51% |
| 2024-07-25 | 4582 | シンバイオ | 38,200 | 0.08% | 287 | 294 | 273 | 278 | 4,348,900 | ▼ | -0.43% |
| 2024-10-03 | 4582 | シンバイオ | 237,900 | 0.51% | 256 | 259 | 255 | 257 | 334,200 | ▲ | 0.04% |
| 2024-10-22 | 4582 | シンバイオ | 228,100 | 0.49% | 233 | 233 | 227 | 227 | 195,500 | ▼ | -0.02% |
| 2024-11-05 | 4582 | シンバイオ | 249,500 | 0.54% | 232 | 236 | 229 | 230 | 204,600 | ▲ | 0.05% |
| 2024-11-07 | 4582 | シンバイオ | 301,200 | 0.65% | 237 | 242 | 235 | 235 | 198,000 | ▲ | 0.10% |
| 2024-11-18 | 4582 | シンバイオ | 269,100 | 0.58% | 233 | 235 | 232 | 233 | 100,700 | ▼ | -0.07% |
| 2024-11-21 | 4582 | シンバイオ | 303,300 | 0.66% | 250 | 258 | 238 | 242 | 1,012,300 | ▲ | 0.08% |
| 2024-11-22 | 4582 | シンバイオ | 354,700 | 0.77% | 243 | 262 | 243 | 255 | 1,235,700 | ▲ | 0.10% |
| 2024-11-29 | 4582 | シンバイオ | 369,400 | 0.80% | 240 | 242 | 239 | 240 | 158,600 | ▲ | 0.03% |
| 2024-12-06 | 4582 | シンバイオ | 417,300 | 0.90% | 230 | 230 | 225 | 228 | 191,300 | ▲ | 0.09% |
| 2024-12-16 | 4582 | シンバイオ | 402,300 | 0.87% | 221 | 222 | 218 | 220 | 206,800 | ▼ | -0.03% |
| 2024-12-19 | 4582 | シンバイオ | 360,700 | 0.78% | 212 | 214 | 210 | 211 | 344,900 | ▼ | -0.08% |
| 2024-12-20 | 4582 | シンバイオ | 367,500 | 0.80% | 210 | 216 | 208 | 210 | 374,700 | ▲ | 0.02% |
| 2024-12-23 | 4582 | シンバイオ | 335,400 | 0.73% | 208 | 209 | 203 | 205 | 490,000 | ▼ | -0.07% |
| 2024-12-24 | 4582 | シンバイオ | 308,400 | 0.67% | 204 | 206 | 202 | 203 | 491,500 | ▼ | -0.05% |
| 2025-01-09 | 4582 | シンバイオ | 322,300 | 0.70% | 210 | 215 | 205 | 208 | 377,300 | ▲ | 0.02% |
| 2025-01-15 | 4582 | シンバイオ | 320,000 | 0.69% | 201 | 207 | 195 | 195 | 409,400 | ▼ | -0.01% |
| 2025-01-16 | 4582 | シンバイオ | 321,800 | 0.70% | 195 | 195 | 191 | 192 | 452,400 | ▲ | 0.01% |
| 2025-01-17 | 4582 | シンバイオ | 321,300 | 0.69% | 190 | 195 | 190 | 190 | 390,400 | ▼ | -0.01% |
| 2025-01-21 | 4582 | シンバイオ | 322,300 | 0.70% | 188 | 191 | 187 | 187 | 243,300 | ▲ | 0.01% |
| 2025-01-29 | 4582 | シンバイオ | 286,200 | 0.62% | 188 | 190 | 185 | 185 | 362,100 | ▼ | -0.07% |
| 2025-01-31 | 4582 | シンバイオ | 264,900 | 0.57% | 184 | 188 | 182 | 188 | 204,500 | ▼ | -0.05% |
| 2025-01-31 | 4582 | シンバイオ | 264,900 | 0.57% | 184 | 188 | 182 | 188 | 204,500 | ▼ | -0.05% |
| 2025-02-12 | 4582 | シンバイオ | 181,400 | 0.39% | 183 | 190 | 181 | 185 | 409,500 | ▼ | -0.17% |
| 2025-02-12 | 4582 | シンバイオ | 181,400 | 0.39% | 183 | 190 | 181 | 185 | 409,500 | ▼ | -0.17% |
| 2025-02-17 | 4582 | シンバイオ | 251,000 | 0.53% | 186 | 186 | 178 | 179 | 859,300 | ▲ | 0.14% |
| 2025-02-18 | 4582 | シンバイオ | 387,100 | 0.82% | 181 | 185 | 178 | 184 | 494,400 | ▲ | 0.28% |
| 2025-02-19 | 4582 | シンバイオ | 311,500 | 0.66% | 181 | 185 | 181 | 185 | 240,100 | ▼ | -0.15% |
| 2025-02-20 | 4582 | シンバイオ | 270,200 | 0.57% | 185 | 189 | 181 | 181 | 461,000 | ▼ | -0.09% |
| 2025-02-21 | 4582 | シンバイオ | 224,500 | 0.48% | 180 | 182 | 179 | 181 | 263,300 | ▼ | -0.08% |
| 2025-02-28 | 4582 | シンバイオ | 236,300 | 0.50% | 176 | 179 | 174 | 175 | 261,100 | ▲ | 0.02% |
| 2025-03-03 | 4582 | シンバイオ | 231,300 | 0.49% | 177 | 177 | 175 | 176 | 108,800 | ▼ | -0.01% |
| 2025-03-17 | 4582 | シンバイオ | 245,700 | 0.52% | 173 | 173 | 170 | 173 | 243,200 | ▲ | 0.09% |
| 2025-03-17 | 4582 | シンバイオ | 245,700 | 0.52% | 173 | 173 | 170 | 173 | 243,200 | ▲ | 0.09% |
| 2025-03-21 | 4582 | シンバイオ | 219,100 | 0.45% | 172 | 174 | 171 | 173 | 85,900 | ▼ | -0.14% |
| 2024-08-13 | 4583 | カイオム | 340,700 | 0.59% | 104 | 107 | 99 | 103 | 2,485,900 | ▲ | 0.42% |
| 2024-08-14 | 4583 | カイオム | 101,900 | 0.17% | 104 | 115 | 101 | 112 | 1,852,800 | ▼ | -0.41% |
| 2024-09-11 | 4583 | カイオム | 420,200 | 0.70% | 102 | 125 | 102 | 121 | 12,437,600 | ▲ | 0.52% |
| 2024-09-12 | 4583 | カイオム | 251,100 | 0.42% | 117 | 132 | 112 | 129 | 4,871,300 | ▼ | -0.27% |
| 2024-09-25 | 4583 | カイオム | 312,900 | 0.51% | 112 | 136 | 111 | 114 | 12,235,700 | ▲ | 0.10% |
| 2024-09-26 | 4583 | カイオム | 182,100 | 0.30% | 113 | 128 | 112 | 123 | 6,587,400 | ▼ | -0.21% |
| 2024-10-01 | 4583 | カイオム | 339,900 | 0.56% | 122 | 125 | 119 | 122 | 1,530,300 | ▲ | 0.16% |
| 2024-10-03 | 4583 | カイオム | 378,600 | 0.61% | 114 | 115 | 110 | 110 | 1,684,400 | ▲ | 0.04% |
| 2024-10-04 | 4583 | カイオム | 500,000 | 0.81% | 110 | 111 | 107 | 109 | 1,558,400 | ▲ | 0.20% |
| 2024-10-08 | 4583 | カイオム | 567,200 | 0.92% | 107 | 107 | 104 | 104 | 697,200 | ▲ | 0.10% |
| 2024-10-09 | 4583 | カイオム | 541,000 | 0.88% | 104 | 105 | 102 | 104 | 890,500 | ▼ | -0.04% |
| 2024-10-16 | 4583 | カイオム | 556,800 | 0.90% | 99 | 102 | 98 | 100 | 556,500 | ▲ | 0.02% |
| 2024-11-05 | 4583 | カイオム | 699,400 | 1.12% | 100 | 100 | 98 | 100 | 723,100 | ▲ | 0.22% |
| 2024-11-12 | 4583 | カイオム | 812,700 | 1.30% | 107 | 108 | 105 | 107 | 1,132,700 | ▲ | 0.17% |
| 2024-11-13 | 4583 | カイオム | 809,400 | 1.29% | 103 | 104 | 100 | 100 | 699,100 | ▼ | -0.01% |
| 2024-11-14 | 4583 | カイオム | 829,600 | 1.32% | 101 | 103 | 100 | 103 | 532,000 | ▲ | 0.03% |
| 2024-11-15 | 4583 | カイオム | 889,700 | 1.42% | 103 | 103 | 100 | 101 | 721,800 | ▲ | 0.09% |
| 2024-11-22 | 4583 | カイオム | 1,068,800 | 1.66% | 165 | 195 | 165 | 180 | 63,736,100 | ▲ | 0.24% |
| 2024-11-25 | 4583 | カイオム | 575,000 | 0.89% | 199 | 230 | 197 | 230 | 48,845,500 | ▼ | -0.76% |
| 2024-11-26 | 4583 | カイオム | 288,600 | 0.45% | 238 | 304 | 235 | 266 | 108,249,000 | ▼ | -0.44% |
| 2025-01-10 | 4583 | カイオム | 504,900 | 0.75% | 255 | 256 | 244 | 250 | 4,718,000 | ▲ | 0.70% |
| 2025-01-15 | 4583 | カイオム | 411,800 | 0.61% | 279 | 294 | 262 | 270 | 16,713,000 | ▼ | -0.14% |
| 2025-01-20 | 4583 | カイオム | 630,600 | 0.94% | 224 | 227 | 214 | 217 | 5,707,800 | ▲ | 0.32% |
| 2025-01-21 | 4583 | カイオム | 727,300 | 1.08% | 216 | 223 | 211 | 217 | 5,283,700 | ▲ | 0.14% |
| 2025-01-22 | 4583 | カイオム | 1,103,600 | 1.64% | 221 | 228 | 210 | 211 | 5,652,200 | ▲ | 0.55% |
| 2025-01-24 | 4583 | カイオム | 1,378,200 | 2.05% | 211 | 239 | 208 | 227 | 9,103,800 | ▲ | 0.40% |
| 2025-01-28 | 4583 | カイオム | 1,171,200 | 1.74% | 230 | 248 | 230 | 240 | 3,922,100 | ▼ | -0.30% |
| 2025-02-05 | 4583 | カイオム | 1,095,000 | 1.63% | 252 | 265 | 246 | 248 | 5,875,600 | ▼ | -0.11% |
| 2025-02-05 | 4583 | カイオム | 1,095,000 | 1.63% | 252 | 265 | 246 | 248 | 5,875,600 | ▼ | -0.11% |
| 2025-02-07 | 4583 | カイオム | 1,082,900 | 1.59% | 242 | 258 | 239 | 258 | 4,733,500 | ▼ | -0.03% |
| 2025-02-07 | 4583 | カイオム | 1,082,900 | 1.59% | 242 | 258 | 239 | 258 | 4,733,500 | ▼ | -0.03% |
| 2025-02-12 | 4583 | カイオム | 1,012,100 | 1.48% | 250 | 253 | 245 | 246 | 2,319,100 | ▼ | -0.11% |
| 2025-02-12 | 4583 | カイオム | 1,012,100 | 1.48% | 250 | 253 | 245 | 246 | 2,319,100 | ▼ | -0.11% |
| 2025-02-13 | 4583 | カイオム | 766,500 | 1.11% | 244 | 256 | 242 | 253 | 3,571,000 | ▼ | -0.36% |
| 2025-02-14 | 4583 | カイオム | 1,034,600 | 1.51% | 225 | 233 | 204 | 211 | 11,426,700 | ▲ | 0.39% |
| 2025-02-19 | 4583 | カイオム | 909,000 | 1.32% | 191 | 194 | 181 | 184 | 6,174,200 | ▼ | -0.18% |
| 2025-02-20 | 4583 | カイオム | 843,100 | 1.23% | 180 | 183 | 176 | 176 | 3,774,400 | ▼ | -0.09% |
| 2025-02-21 | 4583 | カイオム | 807,100 | 1.17% | 178 | 182 | 170 | 170 | 2,740,500 | ▼ | -0.06% |
| 2025-02-26 | 4583 | カイオム | 752,600 | 1.09% | 167 | 169 | 159 | 168 | 2,810,600 | ▼ | -0.07% |
| 2025-02-27 | 4583 | カイオム | 814,900 | 1.19% | 170 | 178 | 163 | 165 | 3,937,000 | ▲ | 0.09% |
| 2025-02-28 | 4583 | カイオム | 947,300 | 1.38% | 164 | 166 | 159 | 161 | 3,872,200 | ▲ | 0.18% |
| 2025-03-05 | 4583 | カイオム | 856,000 | 1.25% | 156 | 159 | 150 | 152 | 2,786,600 | ▼ | -0.12% |
| 2025-03-06 | 4583 | カイオム | 683,500 | 0.99% | 153 | 159 | 151 | 152 | 1,952,800 | ▼ | -0.26% |
| 2025-03-17 | 4583 | カイオム | 591,400 | 0.86% | 157 | 158 | 152 | 157 | 1,068,900 | ▼ | -0.13% |
| 2025-03-17 | 4583 | カイオム | 591,400 | 0.86% | 157 | 158 | 152 | 157 | 1,068,900 | ▼ | -0.13% |
| 2025-03-21 | 4583 | カイオム | 679,300 | 1.00% | 155 | 155 | 150 | 150 | 1,596,100 | ▼ | -0.12% |
| 2025-03-24 | 4583 | カイオム | 654,100 | 0.96% | 149 | 150 | 147 | 147 | 1,365,500 | ▼ | -0.04% |
| 2025-03-25 | 4583 | カイオム | 578,900 | 0.85% | 148 | 153 | 148 | 150 | 879,300 | ▼ | -0.10% |
| 2025-03-27 | 4583 | カイオム | 629,200 | 0.92% | 151 | 153 | 147 | 148 | 1,602,300 | ▲ | 0.07% |
| 2025-03-28 | 4583 | カイオム | 683,200 | 1.00% | 147 | 149 | 146 | 148 | 545,400 | ▲ | 0.07% |
| 2025-03-31 | 4583 | カイオム | 524,100 | 0.77% | 145 | 147 | 142 | 145 | 1,349,200 | ▼ | -0.23% |
| 2025-04-01 | 4583 | カイオム | 575,900 | 0.84% | 145 | 148 | 145 | 147 | 751,200 | ▲ | 0.06% |
| 2025-04-02 | 4583 | カイオム | 486,500 | 0.71% | 146 | 149 | 145 | 145 | 934,400 | ▼ | -0.13% |
| 2025-04-03 | 4583 | カイオム | 242,500 | 0.35% | 135 | 142 | 132 | 138 | 2,496,100 | ▼ | -0.36% |
| 2024-05-14 | 4584 | キッズバイオ | 225,400 | 0.57% | 144 | 144 | 138 | 140 | 349,000 | ▲ | 0.16% |
| 2024-05-21 | 4584 | キッズバイオ | 195,400 | 0.49% | 129 | 132 | 127 | 127 | 365,000 | ▼ | -0.07% |
| 2024-05-22 | 4584 | キッズバイオ | 227,100 | 0.57% | 127 | 127 | 123 | 123 | 303,500 | ▲ | 0.07% |
| 2024-05-31 | 4584 | キッズバイオ | 180,200 | 0.45% | 123 | 127 | 123 | 125 | 130,300 | ▼ | -0.11% |
| 2025-04-15 | 4584 | キッズバイオ | 250,900 | 0.53% | 116 | 165 | 116 | 136 | 39,606,600 | ▲ | 0.53% |
| 2024-03-01 | 4586 | メドレックス | 385,600 | 1.00% | 138 | 140 | 135 | 138 | 621,000 | ▲ | 0.06% |
| 2024-03-04 | 4586 | メドレックス | 344,100 | 0.89% | 138 | 141 | 137 | 140 | 564,700 | ▼ | -0.10% |
| 2024-03-06 | 4586 | メドレックス | 291,200 | 0.75% | 138 | 142 | 137 | 139 | 519,500 | ▼ | -0.14% |
| 2024-03-08 | 4586 | メドレックス | 313,800 | 0.81% | 137 | 140 | 136 | 136 | 456,700 | ▲ | 0.06% |
| 2024-03-13 | 4586 | メドレックス | 375,600 | 0.97% | 137 | 139 | 132 | 134 | 736,000 | ▲ | 0.15% |
| 2024-03-27 | 4586 | メドレックス | 314,500 | 0.81% | 134 | 138 | 133 | 138 | 434,900 | ▼ | -0.15% |
| 2024-03-29 | 4586 | メドレックス | 255,000 | 0.66% | 133 | 139 | 133 | 139 | 481,000 | ▼ | -0.15% |
| 2024-04-05 | 4586 | メドレックス | 290,500 | 0.74% | 130 | 132 | 129 | 132 | 309,900 | ▲ | 0.07% |
| 2024-04-09 | 4586 | メドレックス | 248,300 | 0.64% | 131 | 135 | 131 | 135 | 479,800 | ▼ | -0.09% |
| 2024-04-12 | 4586 | メドレックス | 351,900 | 0.90% | 130 | 131 | 126 | 129 | 801,400 | ▲ | 0.26% |
| 2024-04-15 | 4586 | メドレックス | 393,600 | 1.01% | 129 | 129 | 123 | 123 | 631,700 | ▲ | 0.10% |
| 2024-04-17 | 4586 | メドレックス | 347,700 | 0.89% | 120 | 122 | 118 | 118 | 557,100 | ▼ | -0.12% |
| 2024-04-22 | 4586 | メドレックス | 293,400 | 0.74% | 116 | 120 | 116 | 118 | 447,200 | ▼ | -0.15% |
| 2024-04-23 | 4586 | メドレックス | 265,000 | 0.67% | 118 | 120 | 115 | 116 | 398,500 | ▼ | -0.06% |
| 2024-04-26 | 4586 | メドレックス | 225,300 | 0.55% | 110 | 115 | 109 | 115 | 931,100 | ▼ | -0.12% |
| 2024-04-30 | 4586 | メドレックス | 192,000 | 0.47% | 116 | 116 | 112 | 114 | 471,700 | ▼ | -0.08% |
| 2024-06-03 | 4586 | メドレックス | 325,300 | 0.74% | 164 | 165 | 157 | 159 | 1,268,400 | ▲ | 0.25% |
| 2024-06-05 | 4586 | メドレックス | 440,900 | 1.00% | 156 | 158 | 145 | 149 | 1,922,900 | ▲ | 0.26% |
| 2024-06-06 | 4586 | メドレックス | 429,800 | 0.97% | 150 | 155 | 148 | 149 | 1,301,600 | ▼ | -0.03% |
| 2024-06-10 | 4586 | メドレックス | 444,200 | 1.01% | 156 | 158 | 153 | 157 | 644,100 | ▲ | 0.04% |
| 2024-06-11 | 4586 | メドレックス | 494,700 | 1.12% | 158 | 158 | 154 | 155 | 549,400 | ▲ | 0.11% |
| 2024-06-12 | 4586 | メドレックス | 482,500 | 1.09% | 155 | 164 | 153 | 163 | 1,197,000 | ▼ | -0.03% |
| 2024-06-13 | 4586 | メドレックス | 515,500 | 1.17% | 164 | 174 | 161 | 164 | 2,516,800 | ▲ | 0.07% |
| 2024-06-14 | 4586 | メドレックス | 539,400 | 1.22% | 162 | 168 | 162 | 166 | 801,900 | ▲ | 0.05% |
| 2024-06-17 | 4586 | メドレックス | 454,900 | 1.03% | 167 | 184 | 167 | 179 | 2,886,200 | ▼ | -0.18% |
| 2024-06-18 | 4586 | メドレックス | 566,900 | 1.29% | 179 | 183 | 165 | 176 | 3,515,100 | ▲ | 0.26% |
| 2024-06-19 | 4586 | メドレックス | 690,600 | 1.57% | 178 | 179 | 169 | 171 | 1,393,500 | ▲ | 0.28% |
| 2024-06-20 | 4586 | メドレックス | 713,900 | 1.62% | 173 | 175 | 169 | 174 | 1,185,900 | ▲ | 0.05% |
| 2024-06-21 | 4586 | メドレックス | 797,900 | 1.81% | 176 | 178 | 163 | 165 | 2,082,100 | ▲ | 0.18% |
| 2024-06-25 | 4586 | メドレックス | 603,600 | 1.37% | 170 | 179 | 166 | 174 | 1,699,000 | ▼ | -0.43% |
| 2024-06-26 | 4586 | メドレックス | 652,400 | 1.48% | 175 | 178 | 169 | 171 | 1,146,800 | ▲ | 0.10% |
| 2024-06-27 | 4586 | メドレックス | 586,400 | 1.33% | 170 | 199 | 169 | 185 | 6,934,600 | ▼ | -0.14% |
| 2024-06-28 | 4586 | メドレックス | 657,300 | 1.49% | 184 | 186 | 177 | 180 | 2,287,400 | ▲ | 0.15% |
| 2024-07-01 | 4586 | メドレックス | 663,600 | 1.51% | 180 | 186 | 173 | 173 | 1,965,000 | ▲ | 0.02% |
| 2024-07-02 | 4586 | メドレックス | 719,200 | 1.61% | 173 | 177 | 168 | 169 | 1,652,500 | ▲ | 0.10% |
| 2024-07-03 | 4586 | メドレックス | 703,400 | 1.57% | 171 | 173 | 170 | 172 | 673,500 | ▼ | -0.04% |
| 2024-07-04 | 4586 | メドレックス | 790,200 | 1.76% | 173 | 173 | 150 | 152 | 4,525,700 | ▲ | 0.18% |
| 2024-07-04 | 4586 | メドレックス | 790,200 | 1.76% | 173 | 173 | 150 | 152 | 4,525,700 | ▲ | 0.18% |
| 2024-07-05 | 4586 | メドレックス | 697,600 | 1.56% | 152 | 157 | 151 | 156 | 1,064,700 | ▼ | -0.19% |
| 2024-07-08 | 4586 | メドレックス | 724,100 | 1.62% | 157 | 157 | 147 | 147 | 1,414,700 | ▲ | 0.06% |
| 2024-07-09 | 4586 | メドレックス | 689,600 | 1.54% | 146 | 159 | 146 | 150 | 1,751,600 | ▼ | -0.08% |
| 2024-07-10 | 4586 | メドレックス | 770,900 | 1.72% | 155 | 162 | 152 | 155 | 3,091,500 | ▲ | 0.17% |
| 2024-07-11 | 4586 | メドレックス | 893,800 | 2.00% | 156 | 158 | 146 | 147 | 2,742,500 | ▲ | 0.28% |
| 2024-07-12 | 4586 | メドレックス | 885,300 | 1.98% | 97 | 97 | 97 | 97 | 1,026,400 | ▼ | -0.02% |
| 2024-07-16 | 4586 | メドレックス | 781,000 | 1.74% | 110 | 127 | 110 | 127 | 13,790,500 | ▼ | -0.24% |
| 2024-07-17 | 4586 | メドレックス | 1,378,800 | 3.08% | 132 | 141 | 117 | 117 | 11,680,400 | ▲ | 1.34% |
| 2024-07-18 | 4586 | メドレックス | 1,743,500 | 3.90% | 120 | 125 | 116 | 120 | 5,413,600 | ▲ | 0.81% |
| 2024-07-19 | 4586 | メドレックス | 1,315,900 | 2.94% | 122 | 123 | 119 | 120 | 1,632,400 | ▼ | -0.96% |
| 2024-07-22 | 4586 | メドレックス | 1,039,300 | 2.32% | 122 | 123 | 118 | 119 | 1,178,000 | ▼ | -0.62% |
| 2024-07-23 | 4586 | メドレックス | 1,004,500 | 2.24% | 119 | 124 | 118 | 118 | 1,183,300 | ▼ | -0.07% |
| 2024-07-24 | 4586 | メドレックス | 1,276,600 | 2.85% | 118 | 119 | 113 | 113 | 1,391,000 | ▲ | 0.60% |
| 2024-07-25 | 4586 | メドレックス | 1,020,500 | 2.28% | 111 | 114 | 108 | 111 | 1,362,200 | ▼ | -0.57% |
| 2024-07-26 | 4586 | メドレックス | 1,057,800 | 2.36% | 111 | 112 | 107 | 109 | 833,500 | ▲ | 0.08% |
| 2024-07-29 | 4586 | メドレックス | 982,600 | 2.20% | 110 | 115 | 110 | 110 | 727,300 | ▼ | -0.15% |
| 2024-07-30 | 4586 | メドレックス | 945,600 | 2.11% | 111 | 114 | 110 | 114 | 543,300 | ▼ | -0.09% |
| 2024-07-31 | 4586 | メドレックス | 934,200 | 2.09% | 114 | 115 | 111 | 113 | 692,900 | ▼ | -0.02% |
| 2024-08-05 | 4586 | メドレックス | 838,700 | 1.86% | 96 | 98 | 80 | 83 | 2,441,200 | ▼ | -0.22% |
| 2024-08-06 | 4586 | メドレックス | 709,500 | 1.57% | 87 | 100 | 86 | 99 | 1,171,300 | ▼ | -0.29% |
| 2024-08-07 | 4586 | メドレックス | 667,200 | 1.48% | 95 | 104 | 95 | 100 | 1,215,500 | ▼ | -0.09% |
| 2024-08-08 | 4586 | メドレックス | 625,900 | 1.38% | 99 | 102 | 99 | 99 | 792,800 | ▼ | -0.10% |
| 2024-08-13 | 4586 | メドレックス | 560,800 | 1.24% | 98 | 104 | 95 | 104 | 1,037,700 | ▼ | -0.13% |
| 2024-08-14 | 4586 | メドレックス | 523,200 | 1.16% | 104 | 106 | 102 | 106 | 744,200 | ▼ | -0.08% |
| 2024-08-16 | 4586 | メドレックス | 477,900 | 1.04% | 106 | 108 | 105 | 106 | 847,100 | ▼ | -0.11% |
| 2024-08-20 | 4586 | メドレックス | 463,700 | 0.99% | 109 | 113 | 109 | 109 | 1,151,700 | ▼ | -0.05% |
| 2024-08-22 | 4586 | メドレックス | 576,700 | 1.23% | 110 | 110 | 105 | 108 | 922,000 | ▲ | 0.24% |
| 2024-08-23 | 4586 | メドレックス | 642,700 | 1.37% | 106 | 107 | 103 | 106 | 461,100 | ▲ | 0.14% |
| 2024-08-29 | 4586 | メドレックス | 438,200 | 0.93% | 114 | 114 | 110 | 110 | 719,200 | ▲ | 0.05% |
| 2024-09-03 | 4586 | メドレックス | 422,400 | 0.89% | 104 | 107 | 102 | 105 | 452,200 | ▼ | -0.04% |
| 2024-09-04 | 4586 | メドレックス | 483,600 | 1.03% | 101 | 103 | 99 | 102 | 939,700 | ▲ | 0.14% |
| 2024-09-06 | 4586 | メドレックス | 789,800 | 1.68% | 111 | 115 | 97 | 97 | 7,954,000 | ▲ | 0.64% |
| 2024-09-09 | 4586 | メドレックス | 818,200 | 1.74% | 92 | 97 | 91 | 97 | 1,198,100 | ▲ | 0.06% |
| 2024-09-10 | 4586 | メドレックス | 882,400 | 1.87% | 96 | 100 | 96 | 98 | 768,900 | ▲ | 0.13% |
| 2024-09-17 | 4586 | メドレックス | 816,400 | 1.73% | 100 | 100 | 94 | 96 | 400,200 | ▼ | -0.14% |
| 2024-09-19 | 4586 | メドレックス | 792,100 | 1.68% | 96 | 101 | 96 | 99 | 520,400 | ▼ | -0.05% |
| 2024-09-27 | 4586 | メドレックス | 660,200 | 1.39% | 100 | 102 | 99 | 100 | 592,100 | ▼ | -0.29% |
| 2024-10-01 | 4586 | メドレックス | 597,900 | 1.26% | 98 | 101 | 97 | 98 | 493,400 | ▼ | -0.12% |
| 2024-10-03 | 4586 | メドレックス | 541,000 | 1.14% | 98 | 99 | 96 | 97 | 429,300 | ▼ | -0.12% |
| 2024-10-07 | 4586 | メドレックス | 579,200 | 1.22% | 98 | 98 | 96 | 97 | 218,400 | ▲ | 0.08% |
| 2024-10-08 | 4586 | メドレックス | 624,300 | 1.31% | 97 | 97 | 95 | 95 | 369,800 | ▲ | 0.09% |
| 2024-10-10 | 4586 | メドレックス | 731,400 | 1.54% | 97 | 97 | 93 | 96 | 548,900 | ▲ | 0.23% |
| 2024-10-11 | 4586 | メドレックス | 707,600 | 1.49% | 93 | 95 | 92 | 92 | 649,700 | ▼ | -0.05% |
| 2024-10-16 | 4586 | メドレックス | 581,700 | 1.22% | 93 | 94 | 92 | 92 | 204,700 | ▼ | -0.27% |
| 2024-10-22 | 4586 | メドレックス | 638,600 | 1.34% | 92 | 92 | 91 | 91 | 208,800 | ▲ | 0.12% |
| 2024-10-23 | 4586 | メドレックス | 668,000 | 1.41% | 91 | 91 | 88 | 88 | 724,800 | ▲ | 0.06% |
| 2024-10-30 | 4586 | メドレックス | 640,000 | 1.35% | 91 | 94 | 90 | 94 | 537,400 | ▼ | -0.05% |
| 2024-11-12 | 4586 | メドレックス | 555,400 | 1.17% | 90 | 93 | 90 | 91 | 427,000 | ▼ | -0.18% |
| 2024-11-15 | 4586 | メドレックス | 574,800 | 1.21% | 89 | 90 | 88 | 89 | 209,900 | ▲ | 0.04% |
| 2024-11-18 | 4586 | メドレックス | 656,500 | 1.38% | 88 | 89 | 86 | 87 | 485,100 | ▲ | 0.16% |
| 2024-11-19 | 4586 | メドレックス | 584,300 | 1.23% | 88 | 92 | 87 | 91 | 589,100 | ▼ | -0.14% |
| 2024-11-22 | 4586 | メドレックス | 565,600 | 1.19% | 92 | 95 | 87 | 88 | 2,455,600 | ▼ | -0.04% |
| 2024-11-26 | 4586 | メドレックス | 491,300 | 1.03% | 92 | 93 | 90 | 93 | 406,100 | ▼ | -0.15% |
| 2024-11-27 | 4586 | メドレックス | 461,100 | 0.97% | 93 | 94 | 90 | 91 | 340,400 | ▼ | -0.06% |
| 2024-11-28 | 4586 | メドレックス | 403,300 | 0.85% | 91 | 95 | 91 | 93 | 541,500 | ▼ | -0.12% |
| 2024-11-29 | 4586 | メドレックス | 354,300 | 0.74% | 93 | 94 | 91 | 92 | 230,800 | ▼ | -0.10% |
| 2024-12-02 | 4586 | メドレックス | 380,200 | 0.80% | 93 | 93 | 89 | 92 | 814,400 | ▲ | 0.06% |
| 2024-12-03 | 4586 | メドレックス | 365,000 | 0.77% | 90 | 93 | 90 | 91 | 661,700 | ▼ | -0.03% |
| 2024-12-05 | 4586 | メドレックス | 398,500 | 0.84% | 90 | 90 | 89 | 90 | 273,000 | ▲ | 0.06% |
| 2024-12-06 | 4586 | メドレックス | 436,300 | 0.92% | 89 | 90 | 88 | 88 | 460,700 | ▲ | 0.08% |
| 2024-12-11 | 4586 | メドレックス | 603,500 | 1.27% | 86 | 86 | 83 | 84 | 500,900 | ▲ | 0.35% |
| 2024-12-17 | 4586 | メドレックス | 555,800 | 1.17% | 82 | 84 | 82 | 83 | 452,300 | ▼ | -0.10% |
| 2024-12-19 | 4586 | メドレックス | 281,500 | 0.59% | 85 | 86 | 83 | 83 | 1,058,300 | ▼ | -0.57% |
| 2024-12-20 | 4586 | メドレックス | 308,000 | 0.65% | 83 | 85 | 83 | 83 | 659,700 | ▲ | 0.06% |
| 2024-12-23 | 4586 | メドレックス | 341,800 | 0.72% | 83 | 83 | 79 | 80 | 1,184,800 | ▲ | 0.06% |
| 2024-12-24 | 4586 | メドレックス | 393,300 | 0.83% | 80 | 80 | 78 | 78 | 523,600 | ▲ | 0.10% |
| 2025-01-08 | 4586 | メドレックス | 363,300 | 0.76% | 80 | 84 | 79 | 82 | 596,000 | ▼ | -0.06% |
| 2025-01-09 | 4586 | メドレックス | 400,100 | 0.84% | 83 | 83 | 81 | 82 | 105,200 | ▲ | 0.07% |
| 2025-01-14 | 4586 | メドレックス | 357,500 | 0.75% | 80 | 82 | 80 | 82 | 188,900 | ▼ | -0.08% |
| 2025-01-15 | 4586 | メドレックス | 404,200 | 0.85% | 82 | 82 | 80 | 82 | 138,900 | ▲ | 0.09% |
| 2025-01-16 | 4586 | メドレックス | 476,600 | 1.00% | 80 | 82 | 79 | 79 | 456,400 | ▲ | 0.15% |
| 2025-01-17 | 4586 | メドレックス | 395,100 | 0.83% | 78 | 79 | 77 | 78 | 451,300 | ▼ | -0.17% |
| 2025-01-20 | 4586 | メドレックス | 291,400 | 0.61% | 78 | 81 | 78 | 80 | 276,700 | ▼ | -0.21% |
| 2025-01-21 | 4586 | メドレックス | 228,100 | 0.48% | 79 | 81 | 79 | 79 | 146,400 | ▼ | -0.13% |
| 2025-01-31 | 4586 | メドレックス | 238,900 | 0.50% | 82 | 82 | 80 | 82 | 220,400 | ▲ | 0.15% |
| 2025-01-31 | 4586 | メドレックス | 238,900 | 0.50% | 82 | 82 | 80 | 82 | 220,400 | ▲ | 0.15% |
| 2025-02-03 | 4586 | メドレックス | 0 | 0.00% | 81 | 81 | 79 | 80 | 227,900 | ▼ | -0.50% |
| 2025-02-03 | 4586 | メドレックス | 0 | 0.00% | 81 | 81 | 79 | 80 | 227,900 | ▼ | -0.50% |
| 2025-04-03 | 4586 | メドレックス | 239,500 | 0.50% | 71 | 77 | 68 | 68 | 4,542,600 | ▲ | 0.50% |
| 2025-04-07 | 4586 | メドレックス | 147,700 | 0.31% | 58 | 61 | 55 | 57 | 1,091,500 | ▼ | -0.19% |
| 2024-06-20 | 4588 | オンコリス | 105,400 | 0.50% | 494 | 498 | 483 | 492 | 560,500 | ▲ | 0.01% |
| 2024-06-21 | 4588 | オンコリス | 96,100 | 0.45% | 492 | 525 | 488 | 517 | 612,900 | ▼ | -0.04% |
| 2024-07-05 | 4588 | オンコリス | 128,600 | 0.61% | 551 | 555 | 541 | 548 | 153,600 | ▲ | 0.15% |
| 2024-07-08 | 4588 | オンコリス | 117,600 | 0.56% | 548 | 569 | 540 | 569 | 306,800 | ▼ | -0.04% |
| 2024-07-10 | 4588 | オンコリス | 96,000 | 0.45% | 577 | 599 | 568 | 599 | 279,800 | ▼ | -0.11% |
| 2024-07-25 | 4588 | オンコリス | 134,500 | 0.64% | 636 | 675 | 570 | 572 | 3,124,000 | ▲ | 0.20% |
| 2024-07-26 | 4588 | オンコリス | 82,900 | 0.38% | 579 | 587 | 555 | 579 | 574,600 | ▼ | -0.26% |
| 2024-08-01 | 4588 | オンコリス | 111,700 | 0.51% | 580 | 580 | 542 | 559 | 601,000 | ▲ | 0.10% |
| 2024-08-02 | 4588 | オンコリス | 103,500 | 0.47% | 539 | 545 | 520 | 520 | 608,300 | ▼ | -0.04% |
| 2024-11-27 | 4588 | オンコリス | 136,400 | 0.54% | 714 | 732 | 657 | 684 | 1,958,000 | ▲ | 0.15% |
| 2024-11-28 | 4588 | オンコリス | 120,100 | 0.48% | 664 | 689 | 660 | 679 | 858,400 | ▼ | -0.06% |
| 2025-01-15 | 4588 | オンコリス | 128,800 | 0.51% | 520 | 520 | 502 | 513 | 342,200 | ▲ | 0.08% |
| 2025-01-16 | 4588 | オンコリス | 111,700 | 0.44% | 514 | 518 | 505 | 512 | 318,700 | ▼ | -0.07% |
| 2025-01-20 | 4588 | オンコリス | 126,400 | 0.50% | 513 | 515 | 502 | 511 | 313,700 | ▲ | 0.06% |
| 2025-01-23 | 4588 | オンコリス | 278,900 | 1.11% | 583 | 591 | 545 | 550 | 6,307,300 | ▲ | 0.61% |
| 2025-01-24 | 4588 | オンコリス | 259,500 | 1.03% | 555 | 580 | 535 | 542 | 3,199,500 | ▼ | -0.08% |
| 2025-01-27 | 4588 | オンコリス | 220,000 | 0.88% | 572 | 601 | 561 | 572 | 2,499,700 | ▼ | -0.15% |
| 2025-01-28 | 4588 | オンコリス | 154,300 | 0.61% | 563 | 623 | 563 | 591 | 2,388,500 | ▼ | -0.27% |
| 2025-01-29 | 4588 | オンコリス | 142,900 | 0.57% | 588 | 596 | 576 | 583 | 710,300 | ▼ | -0.04% |
| 2025-01-30 | 4588 | オンコリス | 164,800 | 0.66% | 587 | 593 | 565 | 588 | 727,900 | ▲ | 0.09% |
| 2025-01-30 | 4588 | オンコリス | 164,800 | 0.66% | 587 | 593 | 565 | 588 | 727,900 | ▲ | 0.09% |
| 2025-02-03 | 4588 | オンコリス | 135,900 | 0.54% | 551 | 557 | 541 | 548 | 680,600 | ▼ | -0.12% |
| 2025-02-03 | 4588 | オンコリス | 135,900 | 0.54% | 551 | 557 | 541 | 548 | 680,600 | ▼ | -0.12% |
| 2025-02-07 | 4588 | オンコリス | 152,500 | 0.61% | 555 | 583 | 554 | 570 | 691,600 | ▲ | 0.06% |
| 2025-02-07 | 4588 | オンコリス | 152,500 | 0.61% | 555 | 583 | 554 | 570 | 691,600 | ▲ | 0.06% |
| 2025-02-10 | 4588 | オンコリス | 180,000 | 0.72% | 620 | 662 | 596 | 637 | 2,273,500 | ▲ | 0.10% |
| 2025-02-10 | 4588 | オンコリス | 180,000 | 0.72% | 620 | 662 | 596 | 637 | 2,273,500 | ▲ | 0.10% |
| 2025-02-12 | 4588 | オンコリス | 172,500 | 0.69% | 635 | 635 | 613 | 620 | 1,076,800 | ▼ | -0.03% |
| 2025-02-12 | 4588 | オンコリス | 172,500 | 0.69% | 635 | 635 | 613 | 620 | 1,076,800 | ▼ | -0.03% |
| 2025-02-14 | 4588 | オンコリス | 194,100 | 0.77% | 631 | 643 | 621 | 623 | 480,600 | ▲ | 0.08% |
| 2025-02-17 | 4588 | オンコリス | 203,900 | 0.81% | 648 | 671 | 638 | 640 | 1,014,100 | ▲ | 0.04% |
| 2025-02-18 | 4588 | オンコリス | 231,100 | 0.92% | 650 | 662 | 643 | 650 | 631,200 | ▲ | 0.10% |
| 2025-02-19 | 4588 | オンコリス | 256,800 | 1.02% | 656 | 663 | 630 | 633 | 519,900 | ▲ | 0.09% |
| 2025-02-20 | 4588 | オンコリス | 246,500 | 0.98% | 630 | 662 | 628 | 660 | 699,200 | ▼ | -0.04% |
| 2025-02-21 | 4588 | オンコリス | 259,000 | 1.03% | 656 | 656 | 619 | 623 | 940,700 | ▲ | 0.05% |
| 2025-02-25 | 4588 | オンコリス | 243,100 | 0.97% | 623 | 665 | 622 | 664 | 825,300 | ▼ | -0.06% |
| 2025-03-04 | 4588 | オンコリス | 250,650 | 1.00% | 674 | 718 | 662 | 711 | 1,337,600 | ▲ | 0.03% |
| 2025-03-06 | 4588 | オンコリス | 247,950 | 0.99% | 696 | 704 | 679 | 683 | 602,900 | ▼ | -0.01% |
| 2025-03-11 | 4588 | オンコリス | 268,550 | 1.07% | 699 | 701 | 679 | 694 | 1,038,300 | ▲ | 0.08% |
| 2025-03-12 | 4588 | オンコリス | 244,450 | 0.97% | 694 | 736 | 689 | 709 | 1,069,100 | ▼ | -0.10% |
| 2025-03-13 | 4588 | オンコリス | 272,150 | 1.09% | 719 | 730 | 712 | 722 | 520,500 | ▲ | 0.12% |
| 2025-03-14 | 4588 | オンコリス | 282,550 | 1.13% | 715 | 731 | 706 | 719 | 529,200 | ▲ | 0.03% |
| 2025-03-24 | 4588 | オンコリス | 272,600 | 1.09% | 770 | 780 | 745 | 749 | 652,000 | ▼ | -0.03% |
| 2025-03-25 | 4588 | オンコリス | 278,300 | 1.11% | 764 | 794 | 755 | 781 | 857,300 | ▲ | 0.02% |
| 2025-03-26 | 4588 | オンコリス | 319,600 | 1.28% | 755 | 765 | 733 | 751 | 1,106,000 | ▲ | 0.16% |
| 2025-03-27 | 4588 | オンコリス | 187,000 | 0.74% | 766 | 785 | 602 | 613 | 7,195,800 | ▼ | -0.54% |
| 2025-03-28 | 4588 | オンコリス | 203,600 | 0.81% | 623 | 640 | 608 | 633 | 1,696,800 | ▲ | 0.07% |
| 2025-03-31 | 4588 | オンコリス | 170,100 | 0.68% | 620 | 634 | 609 | 620 | 871,200 | ▼ | -0.13% |
| 2025-04-01 | 4588 | オンコリス | 182,100 | 0.72% | 620 | 630 | 601 | 608 | 866,400 | ▲ | 0.03% |
| 2025-04-02 | 4588 | オンコリス | 101,300 | 0.40% | 598 | 600 | 563 | 567 | 1,542,500 | ▼ | -0.31% |
| 2024-03-25 | 4591 | リボミック | 274,800 | 0.76% | 90 | 91 | 88 | 89 | 405,800 | ▲ | 0.30% |
| 2024-03-28 | 4591 | リボミック | 289,300 | 0.81% | 90 | 101 | 89 | 93 | 1,018,400 | ▲ | 0.05% |
| 2024-03-29 | 4591 | リボミック | 263,500 | 0.73% | 94 | 95 | 92 | 93 | 286,000 | ▼ | -0.08% |
| 2024-04-01 | 4591 | リボミック | 212,800 | 0.59% | 92 | 93 | 90 | 91 | 286,400 | ▼ | -0.14% |
| 2024-04-02 | 4591 | リボミック | 250,400 | 0.69% | 90 | 90 | 88 | 88 | 200,400 | ▲ | 0.09% |
| 2024-04-03 | 4591 | リボミック | 275,900 | 0.76% | 88 | 89 | 86 | 88 | 305,900 | ▲ | 0.07% |
| 2024-04-10 | 4591 | リボミック | 235,400 | 0.65% | 87 | 89 | 87 | 87 | 113,400 | ▼ | -0.10% |
| 2024-04-15 | 4591 | リボミック | 215,400 | 0.59% | 82 | 84 | 82 | 82 | 234,300 | ▼ | -0.06% |
| 2024-04-16 | 4591 | リボミック | 230,400 | 0.63% | 83 | 83 | 81 | 83 | 223,300 | ▲ | 0.04% |
| 2024-04-19 | 4591 | リボミック | 258,600 | 0.71% | 81 | 82 | 79 | 81 | 263,500 | ▲ | 0.07% |
| 2024-04-23 | 4591 | リボミック | 250,700 | 0.69% | 82 | 85 | 82 | 83 | 117,300 | ▼ | -0.02% |
| 2024-04-24 | 4591 | リボミック | 537,700 | 1.49% | 86 | 100 | 82 | 84 | 3,846,700 | ▲ | 0.80% |
| 2024-04-26 | 4591 | リボミック | 495,500 | 1.37% | 83 | 84 | 81 | 82 | 205,700 | ▼ | -0.11% |
| 2024-05-01 | 4591 | リボミック | 455,200 | 1.26% | 83 | 85 | 83 | 83 | 150,000 | ▼ | -0.11% |
| 2024-05-02 | 4591 | リボミック | 435,800 | 1.19% | 83 | 86 | 83 | 86 | 171,600 | ▼ | -0.07% |
| 2024-05-15 | 4591 | リボミック | 375,600 | 1.02% | 84 | 85 | 83 | 85 | 129,500 | ▼ | -0.16% |
| 2024-05-16 | 4591 | リボミック | 350,500 | 0.95% | 84 | 85 | 83 | 84 | 158,000 | ▼ | -0.07% |
| 2024-05-20 | 4591 | リボミック | 310,300 | 0.84% | 84 | 85 | 83 | 85 | 111,900 | ▼ | -0.10% |
| 2024-05-22 | 4591 | リボミック | 287,500 | 0.78% | 83 | 84 | 82 | 83 | 162,900 | ▼ | -0.05% |
| 2024-05-27 | 4591 | リボミック | 235,300 | 0.64% | 85 | 86 | 82 | 84 | 273,700 | ▼ | -0.14% |
| 2024-05-31 | 4591 | リボミック | 206,400 | 0.56% | 85 | 90 | 85 | 90 | 334,700 | ▼ | -0.07% |
| 2024-06-10 | 4591 | リボミック | 172,300 | 0.47% | 88 | 93 | 88 | 91 | 215,600 | ▼ | -0.09% |
| 2024-07-02 | 4591 | リボミック | 243,800 | 0.66% | 103 | 123 | 103 | 108 | 26,547,000 | ▲ | 0.38% |
| 2024-07-03 | 4591 | リボミック | 190,200 | 0.49% | 104 | 105 | 99 | 99 | 3,933,100 | ▼ | -0.17% |
| 2024-07-04 | 4591 | リボミック | 239,700 | 0.62% | 103 | 106 | 97 | 98 | 2,096,100 | ▲ | 0.13% |
| 2024-07-04 | 4591 | リボミック | 239,700 | 0.62% | 103 | 106 | 97 | 98 | 2,096,100 | ▲ | 0.13% |
| 2024-07-05 | 4591 | リボミック | 291,400 | 0.76% | 98 | 101 | 97 | 98 | 743,400 | ▲ | 0.14% |
| 2024-07-11 | 4591 | リボミック | 244,400 | 0.63% | 91 | 95 | 87 | 90 | 1,401,300 | ▼ | -0.13% |
| 2024-07-12 | 4591 | リボミック | 210,500 | 0.54% | 89 | 92 | 89 | 90 | 466,000 | ▼ | -0.08% |
| 2024-07-18 | 4591 | リボミック | 186,600 | 0.48% | 94 | 95 | 91 | 92 | 631,500 | ▼ | -0.06% |
| 2024-07-19 | 4591 | リボミック | 197,400 | 0.51% | 93 | 101 | 92 | 95 | 2,497,400 | ▲ | 0.03% |
| 2024-07-24 | 4591 | リボミック | 288,100 | 0.72% | 102 | 119 | 96 | 102 | 29,771,600 | ▲ | 0.20% |
| 2024-07-26 | 4591 | リボミック | 237,300 | 0.59% | 98 | 100 | 94 | 95 | 3,058,200 | ▼ | -0.13% |
| 2024-07-29 | 4591 | リボミック | 272,200 | 0.68% | 96 | 101 | 93 | 98 | 2,144,800 | ▲ | 0.09% |
| 2024-07-31 | 4591 | リボミック | 211,800 | 0.52% | 100 | 103 | 98 | 102 | 1,959,000 | ▼ | -0.16% |
| 2024-08-01 | 4591 | リボミック | 286,300 | 0.71% | 104 | 105 | 97 | 99 | 1,773,100 | ▲ | 0.18% |
| 2024-08-02 | 4591 | リボミック | 271,800 | 0.67% | 94 | 95 | 89 | 90 | 2,050,000 | ▼ | -0.03% |
| 2024-08-05 | 4591 | リボミック | 187,800 | 0.46% | 85 | 85 | 60 | 64 | 3,928,600 | ▼ | -0.21% |
| 2024-09-12 | 4591 | リボミック | 740,100 | 1.82% | 104 | 110 | 93 | 98 | 18,500,000 | ▲ | 1.82% |
| 2024-09-13 | 4591 | リボミック | 844,400 | 2.07% | 95 | 95 | 86 | 86 | 6,630,900 | ▲ | 0.24% |
| 2024-09-17 | 4591 | リボミック | 734,100 | 1.80% | 86 | 86 | 79 | 83 | 2,082,900 | ▼ | -0.26% |
| 2024-09-18 | 4591 | リボミック | 709,900 | 1.74% | 83 | 85 | 79 | 81 | 1,124,200 | ▼ | -0.06% |
| 2024-09-19 | 4591 | リボミック | 682,200 | 1.67% | 82 | 85 | 82 | 82 | 910,500 | ▼ | -0.07% |
| 2024-09-27 | 4591 | リボミック | 628,000 | 1.54% | 83 | 85 | 83 | 83 | 306,500 | ▼ | -0.12% |
| 2024-10-01 | 4591 | リボミック | 589,900 | 1.45% | 80 | 83 | 80 | 81 | 431,600 | ▼ | -0.09% |
| 2024-10-08 | 4591 | リボミック | 612,500 | 1.50% | 80 | 82 | 79 | 80 | 510,100 | ▲ | 0.05% |
| 2024-10-15 | 4591 | リボミック | 584,600 | 1.43% | 78 | 79 | 77 | 78 | 225,700 | ▼ | -0.07% |
| 2024-10-21 | 4591 | リボミック | 564,000 | 1.38% | 78 | 80 | 77 | 78 | 188,600 | ▼ | -0.05% |
| 2024-11-06 | 4591 | リボミック | 525,200 | 1.29% | 90 | 98 | 85 | 85 | 10,737,300 | ▼ | -0.08% |
| 2024-11-12 | 4591 | リボミック | 533,900 | 1.31% | 81 | 81 | 79 | 81 | 499,700 | ▲ | 0.02% |
| 2024-11-13 | 4591 | リボミック | 516,700 | 1.26% | 80 | 81 | 78 | 80 | 729,100 | ▼ | -0.05% |
| 2024-11-15 | 4591 | リボミック | 537,700 | 1.32% | 79 | 80 | 77 | 80 | 508,800 | ▲ | 0.06% |
| 2024-11-20 | 4591 | リボミック | 507,500 | 1.24% | 82 | 85 | 81 | 81 | 995,600 | ▼ | -0.08% |
| 2024-11-26 | 4591 | リボミック | 481,100 | 1.18% | 87 | 89 | 85 | 87 | 807,200 | ▼ | -0.06% |
| 2024-11-27 | 4591 | リボミック | 503,300 | 1.23% | 88 | 88 | 83 | 85 | 584,400 | ▲ | 0.05% |
| 2024-12-03 | 4591 | リボミック | 492,100 | 1.19% | 83 | 84 | 83 | 83 | 294,100 | ▼ | -0.04% |
| 2024-12-04 | 4591 | リボミック | 513,800 | 1.24% | 83 | 84 | 82 | 84 | 370,200 | ▲ | 0.05% |
| 2024-12-06 | 4591 | リボミック | 666,800 | 1.61% | 81 | 81 | 78 | 79 | 728,300 | ▲ | 0.37% |
| 2024-12-09 | 4591 | リボミック | 648,000 | 1.56% | 80 | 83 | 79 | 80 | 605,100 | ▼ | -0.05% |
| 2024-12-17 | 4591 | リボミック | 599,100 | 1.45% | 80 | 80 | 79 | 79 | 264,700 | ▼ | -0.11% |
| 2024-12-23 | 4591 | リボミック | 652,300 | 1.57% | 79 | 80 | 78 | 79 | 514,600 | ▲ | 0.12% |
| 2024-12-25 | 4591 | リボミック | 682,100 | 1.65% | 80 | 80 | 77 | 79 | 914,500 | ▲ | 0.07% |
| 2024-12-27 | 4591 | リボミック | 548,900 | 1.32% | 79 | 83 | 79 | 81 | 625,500 | ▼ | -0.32% |
| 2024-12-30 | 4591 | リボミック | 440,400 | 1.06% | 80 | 84 | 80 | 83 | 652,800 | ▼ | -0.26% |
| 2025-01-07 | 4591 | リボミック | 417,200 | 0.99% | 85 | 85 | 82 | 83 | 262,400 | ▼ | -0.07% |
| 2025-01-08 | 4591 | リボミック | 805,800 | 1.85% | 97 | 113 | 92 | 106 | 38,869,200 | ▲ | 0.86% |
| 2025-01-09 | 4591 | リボミック | 1,296,900 | 2.98% | 102 | 104 | 90 | 90 | 10,261,900 | ▲ | 1.12% |
| 2025-01-10 | 4591 | リボミック | 1,149,300 | 2.64% | 93 | 94 | 86 | 88 | 5,082,800 | ▼ | -0.33% |
| 2025-01-14 | 4591 | リボミック | 990,400 | 2.28% | 88 | 89 | 84 | 86 | 2,419,500 | ▼ | -0.36% |
| 2025-01-15 | 4591 | リボミック | 831,400 | 1.91% | 86 | 87 | 84 | 84 | 1,168,600 | ▼ | -0.36% |
| 2025-01-16 | 4591 | リボミック | 669,500 | 1.54% | 85 | 86 | 83 | 84 | 957,700 | ▼ | -0.36% |
| 2025-01-17 | 4591 | リボミック | 579,400 | 1.33% | 83 | 85 | 82 | 84 | 803,400 | ▼ | -0.20% |
| 2025-01-21 | 4591 | リボミック | 472,900 | 1.08% | 84 | 85 | 82 | 83 | 1,098,500 | ▼ | -0.25% |
| 2025-01-22 | 4591 | リボミック | 433,300 | 0.99% | 83 | 85 | 83 | 85 | 1,052,900 | ▼ | -0.09% |
| 2025-01-27 | 4591 | リボミック | 361,700 | 0.83% | 86 | 89 | 86 | 86 | 1,013,100 | ▼ | -0.16% |
| 2025-01-28 | 4591 | リボミック | 336,600 | 0.75% | 86 | 87 | 85 | 85 | 789,900 | ▼ | -0.07% |
| 2025-02-05 | 4591 | リボミック | 264,900 | 0.59% | 84 | 85 | 82 | 83 | 743,800 | ▼ | -0.16% |
| 2025-02-05 | 4591 | リボミック | 264,900 | 0.59% | 84 | 85 | 82 | 83 | 743,800 | ▼ | -0.16% |
| 2025-02-07 | 4591 | リボミック | 1,068,700 | 2.39% | 97 | 100 | 85 | 86 | 16,110,000 | ▲ | 1.80% |
| 2025-02-07 | 4591 | リボミック | 1,068,700 | 2.39% | 97 | 100 | 85 | 86 | 16,110,000 | ▲ | 1.80% |
| 2025-02-10 | 4591 | リボミック | 777,400 | 1.74% | 87 | 91 | 87 | 91 | 2,505,100 | ▼ | -0.65% |
| 2025-02-10 | 4591 | リボミック | 777,400 | 1.74% | 87 | 91 | 87 | 91 | 2,505,100 | ▼ | -0.65% |
| 2025-02-12 | 4591 | リボミック | 753,000 | 1.68% | 92 | 95 | 89 | 93 | 2,093,300 | ▼ | -0.06% |
| 2025-02-12 | 4591 | リボミック | 753,000 | 1.68% | 92 | 95 | 89 | 93 | 2,093,300 | ▼ | -0.06% |
| 2025-02-13 | 4591 | リボミック | 441,300 | 0.98% | 92 | 104 | 90 | 102 | 4,709,100 | ▼ | -0.70% |
| 2025-02-14 | 4591 | リボミック | 196,700 | 0.44% | 101 | 105 | 96 | 97 | 2,578,500 | ▼ | -0.54% |
| 2025-02-19 | 4591 | リボミック | 236,400 | 0.52% | 111 | 124 | 109 | 110 | 7,850,200 | ▲ | 0.36% |
| 2025-02-20 | 4591 | リボミック | 104,600 | 0.23% | 109 | 114 | 108 | 112 | 1,743,200 | ▼ | -0.29% |
| 2025-03-05 | 4591 | リボミック | 354,500 | 0.79% | 93 | 105 | 92 | 101 | 5,906,300 | ▲ | 0.79% |
| 2025-03-06 | 4591 | リボミック | 215,900 | 0.48% | 100 | 105 | 98 | 103 | 1,566,100 | ▼ | -0.31% |
| 2025-03-07 | 4591 | リボミック | 317,100 | 0.71% | 102 | 104 | 99 | 101 | 1,132,000 | ▲ | 0.23% |
| 2025-03-11 | 4591 | リボミック | 256,100 | 0.57% | 100 | 107 | 97 | 106 | 1,005,300 | ▼ | -0.14% |
| 2025-03-12 | 4591 | リボミック | 273,700 | 0.61% | 130 | 136 | 115 | 118 | 23,479,000 | ▲ | 0.04% |
| 2025-03-14 | 4591 | リボミック | 544,400 | 1.22% | 119 | 127 | 116 | 119 | 7,712,000 | ▲ | 0.61% |
| 2025-03-17 | 4591 | リボミック | 770,000 | 1.72% | 118 | 122 | 114 | 117 | 2,837,500 | ▲ | 0.50% |
| 2025-03-17 | 4591 | リボミック | 770,000 | 1.72% | 118 | 122 | 114 | 117 | 2,837,500 | ▲ | 0.50% |
| 2025-03-19 | 4591 | リボミック | 775,600 | 1.73% | 116 | 116 | 109 | 110 | 2,756,800 | ▼ | -0.07% |
| 2025-03-25 | 4591 | リボミック | 744,500 | 1.66% | 104 | 105 | 101 | 104 | 887,500 | ▼ | -0.07% |
| 2025-03-26 | 4591 | リボミック | 687,600 | 1.54% | 102 | 105 | 101 | 104 | 730,900 | ▼ | -0.11% |
| 2025-03-27 | 4591 | リボミック | 641,400 | 1.43% | 103 | 103 | 99 | 100 | 914,600 | ▼ | -0.11% |
| 2025-03-28 | 4591 | リボミック | 676,100 | 1.51% | 105 | 106 | 98 | 100 | 1,829,600 | ▲ | 0.08% |
| 2025-03-31 | 4591 | リボミック | 654,500 | 1.46% | 98 | 100 | 97 | 98 | 805,300 | ▼ | -0.05% |
| 2025-04-01 | 4591 | リボミック | 609,100 | 1.36% | 98 | 100 | 95 | 96 | 926,600 | ▼ | -0.09% |
| 2025-04-02 | 4591 | リボミック | 535,400 | 1.20% | 95 | 98 | 93 | 94 | 1,166,300 | ▼ | -0.16% |
| 2025-04-03 | 4591 | リボミック | 484,900 | 1.08% | 91 | 93 | 89 | 91 | 1,314,400 | ▼ | -0.11% |
| 2025-04-04 | 4591 | リボミック | 288,000 | 0.64% | 89 | 90 | 84 | 87 | 2,136,800 | ▼ | -0.44% |
| 2025-04-07 | 4591 | リボミック | 102,100 | 0.22% | 78 | 81 | 74 | 75 | 3,317,500 | ▼ | -0.42% |
| 2025-04-14 | 4591 | リボミック | 224,100 | 0.50% | 90 | 90 | 88 | 89 | 742,600 | ▲ | 0.08% |
| 2025-04-15 | 4591 | リボミック | 218,300 | 0.48% | 89 | 90 | 88 | 90 | 157,900 | ▼ | -0.02% |
| 2024-03-01 | 4592 | サンバイオ | 1,004,500 | 1.46% | 759 | 781 | 742 | 770 | 2,211,100 | ▼ | -0.05% |
| 2024-03-05 | 4592 | サンバイオ | 942,300 | 1.37% | 761 | 770 | 742 | 756 | 1,082,500 | ▼ | -0.08% |
| 2024-03-13 | 4592 | サンバイオ | 888,100 | 1.29% | 714 | 715 | 680 | 681 | 1,205,600 | ▼ | -0.08% |
| 2024-03-14 | 4592 | サンバイオ | 821,800 | 1.19% | 671 | 677 | 641 | 647 | 1,416,400 | ▼ | -0.10% |
| 2024-03-19 | 4592 | サンバイオ | 1,010,400 | 1.47% | 665 | 668 | 590 | 590 | 5,455,400 | ▲ | 0.28% |
| 2024-03-21 | 4592 | サンバイオ | 892,700 | 1.30% | 620 | 621 | 590 | 608 | 2,095,000 | ▼ | -0.16% |
| 2024-03-22 | 4592 | サンバイオ | 866,400 | 1.26% | 612 | 612 | 567 | 581 | 2,018,600 | ▼ | -0.04% |
| 2024-03-27 | 4592 | サンバイオ | 919,200 | 1.33% | 482 | 497 | 459 | 466 | 4,779,500 | ▲ | 0.07% |
| 2024-04-03 | 4592 | サンバイオ | 1,059,000 | 1.54% | 420 | 423 | 392 | 392 | 2,828,300 | ▲ | 0.20% |
| 2024-04-04 | 4592 | サンバイオ | 1,122,300 | 1.63% | 393 | 399 | 387 | 390 | 1,082,900 | ▲ | 0.08% |
| 2024-04-05 | 4592 | サンバイオ | 956,200 | 1.39% | 382 | 403 | 380 | 397 | 1,008,900 | ▼ | -0.24% |
| 2024-04-09 | 4592 | サンバイオ | 974,600 | 1.42% | 408 | 424 | 400 | 424 | 1,177,500 | ▲ | 0.03% |
| 2024-04-17 | 4592 | サンバイオ | 928,600 | 1.35% | 408 | 431 | 402 | 426 | 883,400 | ▼ | -0.06% |
| 2024-04-24 | 4592 | サンバイオ | 994,600 | 1.44% | 417 | 425 | 416 | 422 | 493,100 | ▲ | 0.08% |
| 2024-05-01 | 4592 | サンバイオ | 951,100 | 1.38% | 415 | 423 | 411 | 420 | 376,100 | ▼ | -0.06% |
| 2024-05-14 | 4592 | サンバイオ | 857,700 | 1.24% | 421 | 439 | 421 | 431 | 421,000 | ▼ | -0.13% |
| 2024-05-23 | 4592 | サンバイオ | 964,500 | 1.40% | 477 | 510 | 464 | 477 | 1,679,800 | ▲ | 0.15% |
| 2024-05-24 | 4592 | サンバイオ | 953,500 | 1.38% | 477 | 478 | 460 | 468 | 430,800 | ▼ | -0.02% |
| 2024-05-28 | 4592 | サンバイオ | 980,500 | 1.42% | 476 | 520 | 476 | 495 | 1,376,100 | ▲ | 0.04% |
| 2024-05-31 | 4592 | サンバイオ | 880,800 | 1.28% | 500 | 518 | 500 | 506 | 2,176,700 | ▼ | -0.13% |
| 2024-06-03 | 4592 | サンバイオ | 814,400 | 1.18% | 505 | 513 | 499 | 499 | 478,700 | ▼ | -0.10% |
| 2024-06-18 | 4592 | サンバイオ | 605,628 | 0.88% | 1,120 | 1,273 | 979 | 1,007 | 27,868,600 | ▼ | -0.29% |
| 2024-06-21 | 4592 | サンバイオ | 811,528 | 1.18% | 758 | 821 | 698 | 698 | 16,945,800 | ▲ | 0.29% |
| 2024-06-24 | 4592 | サンバイオ | 317,600 | 0.46% | 688 | 798 | 687 | 798 | 12,206,700 | ▼ | -0.72% |
| 2024-07-29 | 4592 | サンバイオ | 426,800 | 0.62% | 1,217 | 1,225 | 966 | 976 | 6,965,200 | ▲ | 0.34% |
| 2024-07-30 | 4592 | サンバイオ | 386,500 | 0.56% | 961 | 1,020 | 933 | 966 | 1,872,700 | ▼ | -0.05% |
| 2024-08-01 | 4592 | サンバイオ | 497,400 | 0.72% | 1,086 | 1,220 | 1,072 | 1,110 | 8,629,100 | ▲ | 0.15% |
| 2024-08-05 | 4592 | サンバイオ | 460,800 | 0.67% | 943 | 973 | 805 | 825 | 3,346,000 | ▼ | -0.04% |
| 2024-08-06 | 4592 | サンバイオ | 275,500 | 0.40% | 922 | 975 | 902 | 975 | 2,449,600 | ▼ | -0.27% |
| 2024-08-16 | 4592 | サンバイオ | 369,800 | 0.53% | 1,041 | 1,049 | 997 | 1,001 | 1,177,200 | ▲ | 0.10% |
| 2024-08-19 | 4592 | サンバイオ | 305,800 | 0.44% | 1,015 | 1,130 | 1,010 | 1,023 | 3,247,100 | ▼ | -0.09% |
| 2024-08-21 | 4592 | サンバイオ | 442,000 | 0.64% | 1,074 | 1,086 | 1,022 | 1,023 | 1,765,400 | ▲ | 0.25% |
| 2024-08-30 | 4592 | サンバイオ | 401,400 | 0.58% | 992 | 1,051 | 973 | 1,046 | 1,591,600 | ▼ | -0.18% |
| 2024-09-02 | 4592 | サンバイオ | 621,800 | 0.90% | 1,029 | 1,045 | 989 | 996 | 1,641,700 | ▲ | 0.32% |
| 2024-09-03 | 4592 | サンバイオ | 588,300 | 0.85% | 1,000 | 1,003 | 984 | 996 | 748,400 | ▼ | -0.05% |
| 2024-09-04 | 4592 | サンバイオ | 538,200 | 0.78% | 973 | 1,003 | 971 | 980 | 1,279,700 | ▼ | -0.06% |
| 2024-09-06 | 4592 | サンバイオ | 777,300 | 1.13% | 1,018 | 1,036 | 932 | 938 | 3,784,500 | ▲ | 0.34% |
| 2024-09-09 | 4592 | サンバイオ | 743,700 | 1.08% | 893 | 963 | 882 | 952 | 1,019,600 | ▼ | -0.04% |
| 2024-09-17 | 4592 | サンバイオ | 797,200 | 1.16% | 980 | 980 | 921 | 940 | 828,800 | ▲ | 0.07% |
| 2024-09-18 | 4592 | サンバイオ | 748,700 | 1.09% | 922 | 980 | 915 | 962 | 1,211,000 | ▼ | -0.06% |
| 2024-09-19 | 4592 | サンバイオ | 504,600 | 0.73% | 992 | 1,096 | 988 | 1,082 | 4,549,300 | ▼ | -0.36% |
| 2024-09-20 | 4592 | サンバイオ | 289,400 | 0.42% | 1,133 | 1,319 | 1,099 | 1,295 | 11,772,900 | ▼ | -0.31% |
| 2024-09-24 | 4592 | サンバイオ | 500,100 | 0.72% | 1,340 | 1,341 | 1,183 | 1,238 | 6,909,500 | ▲ | 0.30% |
| 2024-09-26 | 4592 | サンバイオ | 436,500 | 0.63% | 1,243 | 1,290 | 1,175 | 1,182 | 5,177,300 | ▼ | -0.08% |
| 2024-09-30 | 4592 | サンバイオ | 405,400 | 0.59% | 1,180 | 1,218 | 1,150 | 1,153 | 1,746,700 | ▼ | -0.04% |
| 2024-10-01 | 4592 | サンバイオ | 234,000 | 0.34% | 1,155 | 1,363 | 1,153 | 1,315 | 5,800,600 | ▼ | -0.24% |
| 2024-10-21 | 4592 | サンバイオ | 392,100 | 0.57% | 1,044 | 1,075 | 1,037 | 1,040 | 643,600 | ▲ | 0.16% |
| 2024-10-25 | 4592 | サンバイオ | 338,900 | 0.49% | 982 | 1,012 | 982 | 997 | 569,800 | ▼ | -0.07% |
| 2024-10-31 | 4592 | サンバイオ | 553,800 | 0.80% | 1,089 | 1,094 | 1,001 | 1,010 | 1,766,500 | ▲ | 0.31% |
| 2024-11-01 | 4592 | サンバイオ | 531,900 | 0.77% | 1,001 | 1,025 | 995 | 1,013 | 699,000 | ▼ | -0.03% |
| 2024-11-06 | 4592 | サンバイオ | 466,900 | 0.68% | 1,025 | 1,055 | 1,022 | 1,041 | 444,900 | ▼ | -0.08% |
| 2024-11-11 | 4592 | サンバイオ | 400,200 | 0.58% | 1,070 | 1,088 | 1,055 | 1,085 | 425,200 | ▼ | -0.10% |
| 2024-11-18 | 4592 | サンバイオ | 425,900 | 0.62% | 851 | 919 | 850 | 893 | 3,348,900 | ▲ | 0.04% |
| 2024-12-02 | 4592 | サンバイオ | 482,100 | 0.70% | 968 | 970 | 954 | 956 | 282,900 | ▲ | 0.07% |
| 2024-12-03 | 4592 | サンバイオ | 601,200 | 0.87% | 965 | 969 | 891 | 910 | 1,655,200 | ▲ | 0.17% |
| 2024-12-09 | 4592 | サンバイオ | 627,100 | 0.91% | 910 | 913 | 895 | 896 | 422,200 | ▲ | 0.04% |
| 2024-12-10 | 4592 | サンバイオ | 613,900 | 0.89% | 895 | 912 | 890 | 906 | 358,700 | ▼ | -0.02% |
| 2024-12-11 | 4592 | サンバイオ | 625,400 | 0.91% | 906 | 906 | 890 | 903 | 260,700 | ▲ | 0.02% |
| 2024-12-17 | 4592 | サンバイオ | 716,000 | 1.04% | 889 | 891 | 825 | 850 | 1,665,800 | ▲ | 0.13% |
| 2024-12-19 | 4592 | サンバイオ | 675,800 | 0.98% | 769 | 787 | 761 | 761 | 1,341,700 | ▼ | -0.06% |
| 2024-12-23 | 4592 | サンバイオ | 625,600 | 0.88% | 749 | 768 | 745 | 757 | 762,200 | ▼ | -0.09% |
| 2024-12-30 | 4592 | サンバイオ | 533,300 | 0.75% | 759 | 768 | 746 | 751 | 398,000 | ▼ | -0.13% |
| 2025-01-08 | 4592 | サンバイオ | 583,600 | 0.82% | 760 | 788 | 753 | 770 | 765,400 | ▲ | 0.06% |
| 2025-01-15 | 4592 | サンバイオ | 669,200 | 0.94% | 753 | 756 | 687 | 705 | 1,175,400 | ▲ | 0.12% |
| 2025-01-20 | 4592 | サンバイオ | 625,300 | 0.88% | 675 | 701 | 675 | 691 | 307,400 | ▼ | -0.05% |
| 2025-01-30 | 4592 | サンバイオ | 677,200 | 0.95% | 732 | 735 | 712 | 715 | 331,300 | ▲ | 0.06% |
| 2025-01-30 | 4592 | サンバイオ | 677,200 | 0.95% | 732 | 735 | 712 | 715 | 331,300 | ▲ | 0.06% |
| 2025-02-05 | 4592 | サンバイオ | 727,000 | 1.02% | 742 | 806 | 742 | 767 | 1,394,400 | ▲ | 0.07% |
| 2025-02-05 | 4592 | サンバイオ | 727,000 | 1.02% | 742 | 806 | 742 | 767 | 1,394,400 | ▲ | 0.07% |
| 2025-02-12 | 4592 | サンバイオ | 1,059,200 | 1.49% | 1,270 | 1,300 | 1,019 | 1,025 | 10,840,400 | ▲ | 0.47% |
| 2025-02-12 | 4592 | サンバイオ | 1,059,200 | 1.49% | 1,270 | 1,300 | 1,019 | 1,025 | 10,840,400 | ▲ | 0.47% |
| 2025-02-13 | 4592 | サンバイオ | 1,261,900 | 1.77% | 1,069 | 1,069 | 1,008 | 1,021 | 3,140,300 | ▲ | 0.28% |
| 2025-02-14 | 4592 | サンバイオ | 1,116,400 | 1.57% | 1,028 | 1,065 | 995 | 1,031 | 2,438,900 | ▼ | -0.19% |
| 2025-02-18 | 4592 | サンバイオ | 1,014,500 | 1.43% | 1,050 | 1,132 | 1,050 | 1,115 | 2,165,100 | ▼ | -0.14% |
| 2025-02-20 | 4592 | サンバイオ | 1,100,400 | 1.55% | 1,108 | 1,135 | 1,087 | 1,115 | 1,351,200 | ▲ | 0.12% |
| 2025-02-21 | 4592 | サンバイオ | 1,059,500 | 1.49% | 1,105 | 1,183 | 1,081 | 1,150 | 2,407,700 | ▼ | -0.06% |
| 2025-02-26 | 4592 | サンバイオ | 946,700 | 1.33% | 1,115 | 1,202 | 1,083 | 1,192 | 2,721,800 | ▼ | -0.15% |
| 2025-02-28 | 4592 | サンバイオ | 1,138,900 | 1.60% | 1,156 | 1,198 | 1,114 | 1,121 | 1,886,100 | ▲ | 0.27% |
| 2025-03-03 | 4592 | サンバイオ | 1,045,300 | 1.47% | 1,131 | 1,180 | 1,124 | 1,169 | 1,438,800 | ▼ | -0.13% |
| 2025-03-04 | 4592 | サンバイオ | 1,090,300 | 1.53% | 1,168 | 1,168 | 1,111 | 1,137 | 1,255,900 | ▲ | 0.06% |
| 2025-03-06 | 4592 | サンバイオ | 1,200,600 | 1.66% | 1,157 | 1,165 | 1,091 | 1,093 | 1,437,000 | ▲ | 0.12% |
| 2025-03-12 | 4592 | サンバイオ | 1,114,400 | 1.54% | 1,088 | 1,130 | 1,079 | 1,104 | 854,900 | ▼ | -0.11% |
| 2025-03-14 | 4592 | サンバイオ | 959,100 | 1.33% | 1,114 | 1,167 | 1,095 | 1,153 | 1,584,000 | ▼ | -0.20% |
| 2025-03-17 | 4592 | サンバイオ | 935,900 | 1.29% | 1,149 | 1,180 | 1,133 | 1,164 | 1,498,000 | ▼ | -0.04% |
| 2025-03-17 | 4592 | サンバイオ | 935,900 | 1.29% | 1,149 | 1,180 | 1,133 | 1,164 | 1,498,000 | ▼ | -0.04% |
| 2025-03-19 | 4592 | サンバイオ | 575,800 | 0.79% | 1,278 | 1,416 | 1,269 | 1,301 | 6,402,400 | ▼ | -0.19% |
| 2025-03-25 | 4592 | サンバイオ | 464,900 | 0.64% | 1,335 | 1,416 | 1,312 | 1,410 | 2,886,200 | ▼ | -0.15% |
| 2025-03-26 | 4592 | サンバイオ | 367,300 | 0.51% | 1,440 | 1,675 | 1,412 | 1,666 | 10,909,700 | ▼ | -0.13% |
| 2025-03-27 | 4592 | サンバイオ | 196,600 | 0.27% | 1,630 | 1,686 | 1,620 | 1,645 | 6,672,400 | ▼ | -0.24% |
| 2025-04-10 | 4592 | サンバイオ | 400,400 | 0.55% | 1,713 | 1,717 | 1,614 | 1,674 | 3,007,000 | ▲ | 0.13% |
| 2025-04-14 | 4592 | サンバイオ | 314,200 | 0.43% | 1,847 | 2,086 | 1,815 | 2,000 | 8,612,800 | ▼ | -0.12% |
| 2025-04-15 | 4592 | サンバイオ | 471,800 | 0.65% | 2,096 | 2,153 | 2,046 | 2,140 | 8,206,100 | ▲ | 0.22% |
| 2025-04-16 | 4592 | サンバイオ | 507,700 | 0.70% | 2,180 | 2,185 | 2,079 | 2,140 | 4,740,100 | ▲ | 0.04% |
| 2024-03-12 | 4594 | ブライトパス | 446,300 | 0.63% | 76 | 77 | 70 | 72 | 3,940,100 | ▲ | 0.18% |
| 2024-03-25 | 4594 | ブライトパス | 412,300 | 0.58% | 66 | 68 | 66 | 66 | 473,800 | ▼ | -0.05% |
| 2024-03-26 | 4594 | ブライトパス | 459,800 | 0.65% | 67 | 67 | 64 | 65 | 847,900 | ▲ | 0.07% |
| 2024-04-01 | 4594 | ブライトパス | 413,100 | 0.58% | 66 | 68 | 65 | 66 | 539,300 | ▼ | -0.07% |
| 2024-04-02 | 4594 | ブライトパス | 427,800 | 0.60% | 66 | 66 | 64 | 64 | 384,700 | ▲ | 0.02% |
| 2024-04-04 | 4594 | ブライトパス | 533,100 | 0.75% | 62 | 62 | 59 | 59 | 815,500 | ▲ | 0.15% |
| 2024-04-05 | 4594 | ブライトパス | 688,100 | 0.97% | 57 | 65 | 56 | 62 | 2,020,000 | ▲ | 0.21% |
| 2024-04-12 | 4594 | ブライトパス | 596,100 | 0.84% | 62 | 65 | 61 | 63 | 730,600 | ▼ | -0.13% |
| 2024-04-16 | 4594 | ブライトパス | 763,900 | 1.07% | 60 | 60 | 57 | 57 | 832,100 | ▲ | 0.23% |
| 2024-04-19 | 4594 | ブライトパス | 799,800 | 1.13% | 58 | 59 | 56 | 56 | 498,600 | ▲ | 0.05% |
| 2024-04-23 | 4594 | ブライトパス | 760,300 | 1.07% | 58 | 60 | 57 | 58 | 248,700 | ▼ | -0.05% |
| 2024-04-25 | 4594 | ブライトパス | 806,000 | 1.13% | 59 | 60 | 59 | 59 | 87,800 | ▲ | 0.05% |
| 2024-04-26 | 4594 | ブライトパス | 857,400 | 1.21% | 59 | 60 | 59 | 59 | 69,000 | ▲ | 0.08% |
| 2024-05-02 | 4594 | ブライトパス | 850,200 | 1.19% | 63 | 68 | 57 | 60 | 1,391,900 | ▼ | -0.02% |
| 2024-05-07 | 4594 | ブライトパス | 858,200 | 1.20% | 61 | 61 | 59 | 59 | 239,200 | ▲ | 0.01% |
| 2024-05-21 | 4594 | ブライトパス | 849,400 | 1.19% | 60 | 61 | 59 | 60 | 166,000 | ▼ | -0.01% |
| 2024-05-29 | 4594 | ブライトパス | 864,300 | 1.21% | 58 | 64 | 57 | 59 | 1,951,500 | ▲ | 0.02% |
| 2024-05-30 | 4594 | ブライトパス | 836,700 | 1.17% | 60 | 60 | 57 | 58 | 630,400 | ▼ | -0.04% |
| 2024-06-04 | 4594 | ブライトパス | 770,400 | 1.08% | 58 | 60 | 58 | 60 | 234,700 | ▼ | -0.08% |
| 2024-06-11 | 4594 | ブライトパス | 684,700 | 0.96% | 62 | 63 | 60 | 61 | 333,000 | ▼ | -0.12% |
| 2024-06-13 | 4594 | ブライトパス | 636,900 | 0.89% | 62 | 63 | 61 | 61 | 239,300 | ▼ | -0.06% |
| 2024-06-17 | 4594 | ブライトパス | 640,200 | 0.90% | 64 | 64 | 62 | 64 | 274,900 | ▲ | 0.01% |
| 2024-06-24 | 4594 | ブライトパス | 629,800 | 0.88% | 56 | 57 | 55 | 55 | 213,400 | ▼ | -0.02% |
| 2024-06-26 | 4594 | ブライトパス | 551,000 | 0.77% | 55 | 57 | 55 | 55 | 647,600 | ▼ | -0.10% |
| 2024-07-03 | 4594 | ブライトパス | 475,700 | 0.66% | 56 | 57 | 55 | 57 | 335,500 | ▼ | -0.10% |
| 2024-07-05 | 4594 | ブライトパス | 906,000 | 1.27% | 57 | 80 | 56 | 71 | 17,437,200 | ▲ | 0.61% |
| 2024-07-08 | 4594 | ブライトパス | 906,200 | 1.17% | 80 | 89 | 70 | 74 | 27,499,400 | ▼ | -0.10% |
| 2024-07-10 | 4594 | ブライトパス | 828,500 | 1.07% | 66 | 66 | 63 | 64 | 2,927,900 | ▼ | -0.09% |
| 2024-07-11 | 4594 | ブライトパス | 762,200 | 0.98% | 65 | 68 | 62 | 67 | 2,487,800 | ▼ | -0.09% |
| 2024-07-12 | 4594 | ブライトパス | 671,700 | 0.87% | 66 | 70 | 64 | 66 | 1,740,900 | ▼ | -0.10% |
| 2024-07-16 | 4594 | ブライトパス | 612,700 | 0.79% | 65 | 65 | 62 | 64 | 1,891,200 | ▼ | -0.07% |
| 2024-07-17 | 4594 | ブライトパス | 431,200 | 0.55% | 63 | 68 | 63 | 65 | 1,550,100 | ▼ | -0.24% |
| 2024-07-19 | 4594 | ブライトパス | 242,900 | 0.30% | 70 | 71 | 65 | 67 | 4,011,300 | ▼ | -0.25% |
| 2024-10-23 | 4594 | ブライトパス | 463,000 | 0.55% | 49 | 50 | 46 | 46 | 2,452,300 | ▲ | 0.28% |
| 2024-10-24 | 4594 | ブライトパス | 577,200 | 0.68% | 46 | 46 | 44 | 45 | 1,311,800 | ▲ | 0.13% |
| 2024-10-25 | 4594 | ブライトパス | 624,800 | 0.74% | 45 | 45 | 42 | 42 | 1,510,500 | ▲ | 0.05% |
| 2024-10-28 | 4594 | ブライトパス | 536,100 | 0.63% | 41 | 46 | 41 | 46 | 1,211,900 | ▼ | -0.10% |
| 2024-10-29 | 4594 | ブライトパス | 481,400 | 0.57% | 46 | 47 | 45 | 47 | 632,900 | ▼ | -0.06% |
| 2024-10-31 | 4594 | ブライトパス | 394,000 | 0.47% | 47 | 51 | 47 | 51 | 818,900 | ▼ | -0.09% |
| 2024-11-05 | 4594 | ブライトパス | 438,500 | 0.51% | 49 | 49 | 47 | 48 | 711,000 | ▲ | 0.04% |
| 2024-11-06 | 4594 | ブライトパス | 392,900 | 0.46% | 48 | 52 | 48 | 49 | 2,082,900 | ▼ | -0.04% |
| 2024-11-08 | 4594 | ブライトパス | 436,000 | 0.51% | 49 | 49 | 46 | 48 | 853,600 | ▲ | 0.04% |
| 2024-11-11 | 4594 | ブライトパス | 404,500 | 0.47% | 47 | 49 | 46 | 49 | 456,300 | ▼ | -0.04% |
| 2024-03-01 | 4597 | ソレイジア | 983,200 | 0.56% | 37 | 38 | 36 | 37 | 1,959,200 | ▲ | 0.08% |
| 2024-03-05 | 4597 | ソレイジア | 810,000 | 0.46% | 37 | 38 | 36 | 37 | 2,572,700 | ▼ | -0.10% |
| 2024-07-24 | 4597 | ソレイジア | 1,480,000 | 0.68% | 42 | 43 | 37 | 41 | 49,585,200 | ▲ | 0.66% |
| 2024-07-26 | 4597 | ソレイジア | 1,205,900 | 0.55% | 44 | 48 | 40 | 41 | 60,555,900 | ▼ | -0.13% |
| 2024-07-29 | 4597 | ソレイジア | 1,533,600 | 0.70% | 44 | 59 | 43 | 59 | 90,105,700 | ▲ | 0.14% |
| 2024-07-30 | 4597 | ソレイジア | 1,498,200 | 0.68% | 60 | 63 | 52 | 61 | 116,252,000 | ▼ | -0.01% |
| 2024-08-01 | 4597 | ソレイジア | 1,984,000 | 0.90% | 63 | 64 | 59 | 61 | 40,488,600 | ▲ | 0.21% |
| 2024-08-02 | 4597 | ソレイジア | 1,235,200 | 0.56% | 56 | 59 | 48 | 52 | 61,099,800 | ▼ | -0.34% |
| 2024-08-05 | 4597 | ソレイジア | 0 | 0.00% | 46 | 53 | 39 | 39 | 53,975,400 | ▼ | -0.56% |
| 2024-08-08 | 4597 | ソレイジア | 1,659,400 | 0.76% | 51 | 55 | 49 | 50 | 40,449,400 | ▲ | 0.76% |
| 2024-08-09 | 4597 | ソレイジア | 2,444,500 | 1.12% | 51 | 53 | 43 | 45 | 47,421,600 | ▲ | 0.36% |
| 2024-08-13 | 4597 | ソレイジア | 1,074,500 | 0.49% | 46 | 52 | 44 | 50 | 28,540,300 | ▼ | -0.63% |
| 2024-08-16 | 4597 | ソレイジア | 1,587,000 | 0.72% | 59 | 62 | 55 | 59 | 80,003,200 | ▲ | 0.61% |
| 2024-08-19 | 4597 | ソレイジア | 2,191,400 | 1.00% | 61 | 69 | 53 | 55 | 108,796,000 | ▲ | 0.28% |
| 2024-08-20 | 4597 | ソレイジア | 2,805,700 | 1.28% | 57 | 58 | 52 | 56 | 37,760,000 | ▲ | 0.28% |
| 2024-08-21 | 4597 | ソレイジア | 2,610,300 | 1.19% | 54 | 55 | 51 | 53 | 22,156,400 | ▼ | -0.09% |
| 2024-08-22 | 4597 | ソレイジア | 2,989,800 | 1.37% | 53 | 56 | 52 | 54 | 18,500,500 | ▲ | 0.18% |
| 2024-08-23 | 4597 | ソレイジア | 2,755,300 | 1.26% | 61 | 61 | 54 | 55 | 43,502,900 | ▼ | -0.11% |
| 2024-08-30 | 4597 | ソレイジア | 3,326,400 | 1.52% | 50 | 52 | 47 | 50 | 22,529,000 | ▲ | 0.06% |
| 2024-09-02 | 4597 | ソレイジア | 3,754,600 | 1.72% | 50 | 51 | 46 | 48 | 15,261,600 | ▲ | 0.19% |
| 2024-09-03 | 4597 | ソレイジア | 3,670,000 | 1.68% | 46 | 50 | 46 | 48 | 13,076,600 | ▼ | -0.04% |
| 2024-09-09 | 4597 | ソレイジア | 3,016,100 | 1.38% | 40 | 46 | 38 | 45 | 16,958,900 | ▼ | -0.30% |
| 2024-09-10 | 4597 | ソレイジア | 3,201,000 | 1.46% | 44 | 45 | 43 | 44 | 13,501,500 | ▲ | 0.08% |
| 2024-09-13 | 4597 | ソレイジア | 3,033,900 | 1.39% | 43 | 46 | 42 | 45 | 14,348,200 | ▼ | -0.07% |
| 2024-09-17 | 4597 | ソレイジア | 3,058,500 | 1.40% | 45 | 46 | 43 | 44 | 11,762,900 | ▲ | 0.01% |
| 2024-09-19 | 4597 | ソレイジア | 3,402,500 | 1.56% | 47 | 49 | 46 | 49 | 10,750,200 | ▲ | 0.16% |
| 2024-09-24 | 4597 | ソレイジア | 3,619,300 | 1.65% | 47 | 47 | 44 | 45 | 8,311,200 | ▲ | 0.08% |
| 2024-09-25 | 4597 | ソレイジア | 3,897,800 | 1.78% | 44 | 54 | 43 | 49 | 35,454,000 | ▲ | 0.13% |
| 2024-09-26 | 4597 | ソレイジア | 3,576,900 | 1.63% | 49 | 50 | 47 | 48 | 10,032,600 | ▼ | -0.15% |
| 2024-10-08 | 4597 | ソレイジア | 3,712,400 | 1.70% | 45 | 45 | 43 | 44 | 5,487,200 | ▲ | 0.07% |
| 2024-11-15 | 4597 | ソレイジア | 3,703,900 | 1.69% | 45 | 45 | 43 | 43 | 8,872,800 | ▼ | -0.01% |
| 2024-11-18 | 4597 | ソレイジア | 3,709,800 | 1.70% | 43 | 45 | 43 | 44 | 7,056,400 | ▲ | 0.01% |
| 2024-11-19 | 4597 | ソレイジア | 3,688,600 | 1.69% | 45 | 45 | 43 | 44 | 7,089,200 | ▼ | -0.01% |
| 2024-11-20 | 4597 | ソレイジア | 3,724,200 | 1.70% | 44 | 45 | 43 | 44 | 5,740,400 | ▲ | 0.01% |
| 2024-11-22 | 4597 | ソレイジア | 3,616,500 | 1.65% | 45 | 52 | 45 | 50 | 23,929,300 | ▼ | -0.05% |
| 2024-11-26 | 4597 | ソレイジア | 3,827,200 | 1.75% | 54 | 56 | 50 | 52 | 20,541,900 | ▲ | 0.10% |
| 2024-11-27 | 4597 | ソレイジア | 3,581,300 | 1.64% | 54 | 54 | 50 | 53 | 21,343,500 | ▼ | -0.11% |
| 2024-12-03 | 4597 | ソレイジア | 3,474,300 | 1.59% | 48 | 52 | 47 | 50 | 32,434,100 | ▼ | -0.04% |
| 2024-12-10 | 4597 | ソレイジア | 3,530,000 | 1.61% | 45 | 46 | 44 | 45 | 13,997,500 | ▲ | 0.02% |
| 2024-12-13 | 4597 | ソレイジア | 3,470,400 | 1.58% | 44 | 45 | 43 | 45 | 8,315,200 | ▼ | -0.03% |
| 2024-12-23 | 4597 | ソレイジア | 3,544,100 | 1.62% | 41 | 42 | 38 | 39 | 17,919,400 | ▲ | 0.04% |
| 2024-12-26 | 4597 | ソレイジア | 3,422,900 | 1.56% | 36 | 38 | 35 | 37 | 16,665,000 | ▼ | -0.06% |
| 2025-01-07 | 4597 | ソレイジア | 3,517,400 | 1.61% | 38 | 39 | 36 | 38 | 6,533,400 | ▲ | 0.05% |
| 2025-01-15 | 4597 | ソレイジア | 3,967,600 | 1.81% | 35 | 36 | 34 | 35 | 6,014,700 | ▲ | 0.19% |
| 2025-01-17 | 4597 | ソレイジア | 4,183,000 | 1.91% | 33 | 34 | 33 | 33 | 5,216,800 | ▲ | 0.09% |
| 2025-01-20 | 4597 | ソレイジア | 4,126,400 | 1.88% | 33 | 36 | 33 | 35 | 9,491,200 | ▼ | -0.03% |
| 2025-01-23 | 4597 | ソレイジア | 4,238,800 | 1.94% | 35 | 36 | 33 | 34 | 7,283,100 | ▲ | 0.06% |
| 2025-01-27 | 4597 | ソレイジア | 4,124,300 | 1.88% | 35 | 42 | 35 | 39 | 23,415,100 | ▼ | -0.06% |
| 2025-01-28 | 4597 | ソレイジア | 4,211,400 | 1.92% | 39 | 39 | 37 | 37 | 10,392,100 | ▲ | 0.04% |
| 2025-01-29 | 4597 | ソレイジア | 4,801,600 | 2.19% | 38 | 41 | 38 | 39 | 12,569,700 | ▲ | 0.27% |
| 2025-01-30 | 4597 | ソレイジア | 4,978,500 | 2.27% | 38 | 39 | 36 | 37 | 12,763,500 | ▲ | 0.08% |
| 2025-01-30 | 4597 | ソレイジア | 4,978,500 | 2.27% | 38 | 39 | 36 | 37 | 12,763,500 | ▲ | 0.08% |
| 2025-02-04 | 4597 | ソレイジア | 4,581,800 | 2.09% | 36 | 37 | 35 | 36 | 8,587,300 | ▼ | -0.18% |
| 2025-02-04 | 4597 | ソレイジア | 4,581,800 | 2.09% | 36 | 37 | 35 | 36 | 8,587,300 | ▼ | -0.18% |
| 2025-02-05 | 4597 | ソレイジア | 4,030,000 | 1.84% | 36 | 38 | 36 | 37 | 5,327,600 | ▼ | -0.24% |
| 2025-02-05 | 4597 | ソレイジア | 4,030,000 | 1.84% | 36 | 38 | 36 | 37 | 5,327,600 | ▼ | -0.24% |
| 2025-02-06 | 4597 | ソレイジア | 3,925,100 | 1.79% | 37 | 38 | 37 | 38 | 3,284,900 | ▼ | -0.05% |
| 2025-02-06 | 4597 | ソレイジア | 3,925,100 | 1.79% | 37 | 38 | 37 | 38 | 3,284,900 | ▼ | -0.05% |
| 2025-02-07 | 4597 | ソレイジア | 3,598,300 | 1.64% | 37 | 38 | 37 | 37 | 5,867,900 | ▼ | -0.15% |
| 2025-02-07 | 4597 | ソレイジア | 3,598,300 | 1.64% | 37 | 38 | 37 | 37 | 5,867,900 | ▼ | -0.15% |
| 2025-02-10 | 4597 | ソレイジア | 2,511,200 | 1.14% | 37 | 40 | 37 | 39 | 8,962,900 | ▼ | -0.50% |
| 2025-02-10 | 4597 | ソレイジア | 2,511,200 | 1.14% | 37 | 40 | 37 | 39 | 8,962,900 | ▼ | -0.50% |
| 2025-02-12 | 4597 | ソレイジア | 1,887,400 | 0.86% | 39 | 40 | 38 | 39 | 8,231,400 | ▼ | -0.27% |
| 2025-02-12 | 4597 | ソレイジア | 1,887,400 | 0.86% | 39 | 40 | 38 | 39 | 8,231,400 | ▼ | -0.27% |
| 2025-02-13 | 4597 | ソレイジア | 1,695,300 | 0.77% | 38 | 39 | 37 | 39 | 5,029,900 | ▼ | -0.08% |
| 2025-02-14 | 4597 | ソレイジア | 1,244,900 | 0.56% | 38 | 41 | 38 | 40 | 7,443,800 | ▼ | -0.20% |
| 2025-02-17 | 4597 | ソレイジア | 1,340,200 | 0.61% | 39 | 40 | 38 | 39 | 5,110,100 | ▲ | 0.04% |
| 2025-02-18 | 4597 | ソレイジア | 1,860,600 | 0.85% | 39 | 39 | 37 | 37 | 3,877,100 | ▲ | 0.24% |
| 2025-02-20 | 4597 | ソレイジア | 1,582,500 | 0.72% | 36 | 38 | 36 | 37 | 4,179,500 | ▼ | -0.13% |
| 2025-02-26 | 4597 | ソレイジア | 1,791,400 | 0.82% | 36 | 37 | 35 | 36 | 2,438,100 | ▲ | 0.09% |
| 2025-02-28 | 4597 | ソレイジア | 2,101,900 | 0.96% | 35 | 36 | 34 | 34 | 5,129,900 | ▲ | 0.14% |
| 2025-03-03 | 4597 | ソレイジア | 1,911,900 | 0.87% | 35 | 38 | 34 | 37 | 6,307,700 | ▼ | -0.08% |
| 2025-03-04 | 4597 | ソレイジア | 2,351,700 | 1.07% | 36 | 37 | 35 | 36 | 6,289,900 | ▲ | 0.20% |
| 2025-03-05 | 4597 | ソレイジア | 2,871,600 | 1.31% | 37 | 37 | 36 | 36 | 3,108,300 | ▲ | 0.24% |
| 2025-03-06 | 4597 | ソレイジア | 2,764,200 | 1.26% | 37 | 37 | 35 | 35 | 3,182,000 | ▼ | -0.05% |
| 2025-03-12 | 4597 | ソレイジア | 2,317,900 | 1.06% | 36 | 38 | 36 | 37 | 4,883,300 | ▼ | -0.19% |
| 2025-03-14 | 4597 | ソレイジア | 1,114,000 | 0.50% | 37 | 42 | 37 | 41 | 10,899,700 | ▼ | -0.56% |
| 2025-03-17 | 4597 | ソレイジア | 884,100 | 0.40% | 40 | 40 | 38 | 39 | 6,224,300 | ▼ | -0.09% |
| 2025-03-17 | 4597 | ソレイジア | 884,100 | 0.40% | 40 | 40 | 38 | 39 | 6,224,300 | ▼ | -0.09% |
| 2025-04-09 | 4597 | ソレイジア | 1,359,900 | 0.62% | 30 | 31 | 28 | 30 | 6,117,600 | ▲ | 0.18% |
| 2025-04-11 | 4597 | ソレイジア | 1,706,200 | 0.78% | 31 | 33 | 30 | 32 | 2,935,300 | ▲ | 0.16% |
| 2025-04-16 | 4597 | ソレイジア | 1,934,200 | 0.88% | 33 | 34 | 32 | 33 | 3,908,800 | ▲ | 0.09% |
| 2024-03-01 | 4598 | デルタフライ | 45,900 | 0.55% | 847 | 853 | 829 | 831 | 138,800 | ▼ | -0.09% |
| 2024-03-04 | 4598 | デルタフライ | 39,400 | 0.47% | 836 | 873 | 836 | 844 | 135,800 | ▼ | -0.08% |
| 2024-04-10 | 4598 | デルタフライ | 45,600 | 0.55% | 840 | 855 | 816 | 816 | 119,100 | ▲ | 0.07% |
| 2024-04-12 | 4598 | デルタフライ | 51,100 | 0.62% | 822 | 831 | 816 | 825 | 53,100 | ▲ | 0.06% |
| 2024-04-15 | 4598 | デルタフライ | 40,100 | 0.48% | 813 | 830 | 810 | 825 | 135,900 | ▼ | -0.14% |
| 2024-06-20 | 4598 | デルタフライ | 45,100 | 0.54% | 578 | 585 | 534 | 534 | 415,400 | ▲ | 0.39% |
| 2024-06-21 | 4598 | デルタフライ | 52,600 | 0.63% | 532 | 550 | 532 | 532 | 90,500 | ▲ | 0.08% |
| 2024-06-26 | 4598 | デルタフライ | 49,300 | 0.59% | 548 | 569 | 548 | 566 | 111,600 | ▼ | -0.04% |
| 2024-06-27 | 4598 | デルタフライ | 40,600 | 0.49% | 566 | 629 | 562 | 592 | 701,100 | ▼ | -0.09% |
| 2024-06-28 | 4598 | デルタフライ | 89,000 | 1.08% | 584 | 652 | 582 | 644 | 572,800 | ▲ | 0.59% |
| 2024-07-01 | 4598 | デルタフライ | 97,800 | 1.18% | 635 | 643 | 615 | 631 | 390,000 | ▲ | 0.09% |
| 2024-07-02 | 4598 | デルタフライ | 100,800 | 1.22% | 624 | 668 | 616 | 625 | 327,900 | ▲ | 0.04% |
| 2024-07-03 | 4598 | デルタフライ | 84,200 | 1.02% | 624 | 640 | 616 | 637 | 174,800 | ▼ | -0.19% |
| 2024-07-05 | 4598 | デルタフライ | 80,100 | 0.97% | 608 | 640 | 599 | 605 | 320,200 | ▼ | -0.05% |
| 2024-07-10 | 4598 | デルタフライ | 82,500 | 1.00% | 602 | 628 | 601 | 627 | 101,400 | ▲ | 0.03% |
| 2024-07-11 | 4598 | デルタフライ | 79,800 | 0.96% | 623 | 629 | 611 | 618 | 99,200 | ▼ | -0.04% |
| 2024-07-17 | 4598 | デルタフライ | 70,900 | 0.86% | 655 | 677 | 647 | 677 | 179,600 | ▼ | -0.09% |
| 2024-07-18 | 4598 | デルタフライ | 83,400 | 1.01% | 667 | 673 | 645 | 654 | 146,600 | ▲ | 0.15% |
| 2024-07-19 | 4598 | デルタフライ | 96,200 | 1.16% | 649 | 653 | 629 | 631 | 139,100 | ▲ | 0.14% |
| 2024-07-22 | 4598 | デルタフライ | 88,200 | 1.07% | 628 | 629 | 604 | 606 | 140,100 | ▼ | -0.08% |
| 2024-07-24 | 4598 | デルタフライ | 91,600 | 1.11% | 617 | 629 | 606 | 617 | 127,200 | ▲ | 0.04% |
| 2024-07-25 | 4598 | デルタフライ | 72,100 | 0.87% | 607 | 621 | 602 | 602 | 117,300 | ▼ | -0.24% |
| 2024-07-26 | 4598 | デルタフライ | 55,200 | 0.67% | 602 | 627 | 599 | 622 | 123,600 | ▼ | -0.19% |
| 2024-07-29 | 4598 | デルタフライ | 59,800 | 0.72% | 624 | 627 | 606 | 606 | 92,800 | ▲ | 0.04% |
| 2024-08-02 | 4598 | デルタフライ | 57,600 | 0.69% | 550 | 575 | 532 | 545 | 259,900 | ▼ | -0.03% |
| 2024-08-06 | 4598 | デルタフライ | 31,300 | 0.38% | 469 | 506 | 452 | 469 | 380,500 | ▼ | -0.30% |
| 2024-10-29 | 4598 | デルタフライ | 94,300 | 1.11% | 531 | 540 | 492 | 533 | 1,210,600 | ▲ | 0.71% |
| 2024-10-30 | 4598 | デルタフライ | 70,900 | 0.78% | 523 | 581 | 523 | 550 | 983,400 | ▼ | -0.33% |
| 2024-11-01 | 4598 | デルタフライ | 161,600 | 1.79% | 543 | 658 | 543 | 658 | 1,807,300 | ▲ | 1.01% |
| 2024-11-05 | 4598 | デルタフライ | 189,200 | 2.09% | 659 | 697 | 631 | 682 | 2,816,900 | ▲ | 0.29% |
| 2024-11-06 | 4598 | デルタフライ | 252,200 | 2.79% | 672 | 680 | 624 | 637 | 2,207,600 | ▲ | 0.70% |
| 2024-11-07 | 4598 | デルタフライ | 177,000 | 1.96% | 627 | 641 | 601 | 610 | 1,010,500 | ▼ | -0.83% |
| 2024-11-08 | 4598 | デルタフライ | 136,000 | 1.50% | 601 | 643 | 596 | 638 | 766,100 | ▼ | -0.46% |
| 2024-11-11 | 4598 | デルタフライ | 128,700 | 1.42% | 635 | 680 | 630 | 674 | 733,300 | ▼ | -0.08% |
| 2024-11-12 | 4598 | デルタフライ | 113,600 | 1.26% | 690 | 715 | 678 | 678 | 797,800 | ▼ | -0.15% |
| 2024-11-14 | 4598 | デルタフライ | 95,700 | 1.06% | 657 | 689 | 637 | 679 | 482,500 | ▼ | -0.19% |
| 2024-11-15 | 4598 | デルタフライ | 140,200 | 1.55% | 612 | 614 | 579 | 579 | 1,359,600 | ▲ | 0.49% |
| 2024-11-21 | 4598 | デルタフライ | 150,400 | 1.66% | 532 | 552 | 521 | 523 | 295,400 | ▲ | 0.10% |
| 2024-11-28 | 4598 | デルタフライ | 181,800 | 1.96% | 516 | 527 | 490 | 490 | 943,500 | ▲ | 0.30% |
| 2024-12-02 | 4598 | デルタフライ | 187,300 | 2.02% | 494 | 500 | 482 | 486 | 186,200 | ▲ | 0.06% |
| 2024-12-06 | 4598 | デルタフライ | 182,900 | 1.98% | 490 | 513 | 483 | 507 | 293,600 | ▼ | -0.04% |
| 2024-12-12 | 4598 | デルタフライ | 363,700 | 3.75% | 748 | 765 | 661 | 685 | 9,323,800 | ▲ | 1.77% |
| 2024-12-13 | 4598 | デルタフライ | 337,600 | 3.46% | 690 | 705 | 623 | 630 | 5,036,800 | ▼ | -0.29% |
| 2024-12-16 | 4598 | デルタフライ | 357,200 | 3.67% | 627 | 725 | 624 | 706 | 5,579,800 | ▲ | 0.20% |
| 2024-12-17 | 4598 | デルタフライ | 342,400 | 3.51% | 692 | 719 | 681 | 718 | 1,659,900 | ▼ | -0.16% |
| 2024-12-18 | 4598 | デルタフライ | 339,000 | 3.48% | 720 | 740 | 681 | 692 | 1,242,000 | ▼ | -0.02% |
| 2024-12-19 | 4598 | デルタフライ | 267,000 | 2.74% | 677 | 719 | 672 | 715 | 1,043,000 | ▼ | -0.73% |
| 2024-12-20 | 4598 | デルタフライ | 234,100 | 2.40% | 700 | 721 | 672 | 677 | 764,300 | ▼ | -0.34% |
| 2024-12-23 | 4598 | デルタフライ | 221,600 | 2.27% | 667 | 685 | 646 | 660 | 649,400 | ▼ | -0.12% |
| 2024-12-26 | 4598 | デルタフライ | 230,000 | 2.36% | 639 | 646 | 577 | 582 | 1,189,400 | ▲ | 0.08% |
| 2025-01-06 | 4598 | デルタフライ | 200,200 | 2.05% | 560 | 562 | 547 | 556 | 329,700 | ▼ | -0.31% |
| 2025-01-07 | 4598 | デルタフライ | 209,900 | 2.15% | 565 | 572 | 538 | 544 | 341,800 | ▲ | 0.10% |
| 2025-01-08 | 4598 | デルタフライ | 222,700 | 2.28% | 544 | 557 | 535 | 541 | 237,900 | ▲ | 0.12% |
| 2025-01-09 | 4598 | デルタフライ | 230,600 | 2.37% | 542 | 552 | 532 | 542 | 154,900 | ▲ | 0.09% |
| 2025-01-10 | 4598 | デルタフライ | 260,500 | 2.67% | 541 | 543 | 521 | 524 | 312,500 | ▲ | 0.29% |
| 2025-01-14 | 4598 | デルタフライ | 271,800 | 2.79% | 520 | 537 | 515 | 525 | 344,100 | ▲ | 0.12% |
| 2025-01-15 | 4598 | デルタフライ | 282,300 | 2.90% | 530 | 536 | 514 | 528 | 283,700 | ▲ | 0.10% |
| 2025-01-16 | 4598 | デルタフライ | 303,100 | 3.11% | 536 | 548 | 513 | 514 | 237,000 | ▲ | 0.20% |
| 2025-01-17 | 4598 | デルタフライ | 256,200 | 2.63% | 515 | 524 | 506 | 522 | 264,900 | ▼ | -0.48% |
| 2025-01-20 | 4598 | デルタフライ | 249,900 | 2.56% | 522 | 541 | 519 | 538 | 179,200 | ▼ | -0.06% |
| 2025-01-23 | 4598 | デルタフライ | 266,000 | 2.73% | 549 | 570 | 536 | 536 | 626,600 | ▲ | 0.16% |
| 2025-01-24 | 4598 | デルタフライ | 302,400 | 3.10% | 539 | 569 | 536 | 568 | 418,400 | ▲ | 0.37% |
| 2025-01-29 | 4598 | デルタフライ | 328,500 | 3.37% | 570 | 572 | 540 | 551 | 415,100 | ▲ | 0.27% |
| 2025-01-30 | 4598 | デルタフライ | 352,400 | 3.62% | 550 | 559 | 539 | 550 | 255,500 | ▲ | 0.25% |
| 2025-01-30 | 4598 | デルタフライ | 352,400 | 3.62% | 550 | 559 | 539 | 550 | 255,500 | ▲ | 0.25% |
| 2025-02-03 | 4598 | デルタフライ | 346,600 | 3.56% | 521 | 550 | 514 | 550 | 290,800 | ▼ | -0.06% |
| 2025-02-03 | 4598 | デルタフライ | 346,600 | 3.56% | 521 | 550 | 514 | 550 | 290,800 | ▼ | -0.06% |
| 2025-02-04 | 4598 | デルタフライ | 395,200 | 4.06% | 546 | 556 | 538 | 553 | 248,300 | ▲ | 0.49% |
| 2025-02-04 | 4598 | デルタフライ | 395,200 | 4.06% | 546 | 556 | 538 | 553 | 248,300 | ▲ | 0.49% |
| 2025-02-06 | 4598 | デルタフライ | 387,800 | 3.98% | 548 | 586 | 547 | 582 | 239,900 | ▼ | -0.07% |
| 2025-02-06 | 4598 | デルタフライ | 387,800 | 3.98% | 548 | 586 | 547 | 582 | 239,900 | ▼ | -0.07% |
| 2025-02-12 | 4598 | デルタフライ | 365,300 | 3.75% | 568 | 581 | 567 | 570 | 232,400 | ▼ | -0.23% |
| 2025-02-12 | 4598 | デルタフライ | 365,300 | 3.75% | 568 | 581 | 567 | 570 | 232,400 | ▼ | -0.23% |
| 2025-02-13 | 4598 | デルタフライ | 324,600 | 3.33% | 571 | 596 | 565 | 591 | 335,500 | ▼ | -0.41% |
| 2025-02-14 | 4598 | デルタフライ | 308,200 | 3.16% | 591 | 598 | 576 | 586 | 250,200 | ▼ | -0.16% |
| 2025-02-17 | 4598 | デルタフライ | 314,400 | 3.23% | 556 | 604 | 548 | 588 | 438,100 | ▲ | 0.06% |
| 2025-02-18 | 4598 | デルタフライ | 324,800 | 3.33% | 588 | 603 | 584 | 594 | 163,900 | ▲ | 0.10% |
| 2025-02-28 | 4598 | デルタフライ | 311,300 | 3.19% | 621 | 625 | 586 | 607 | 527,600 | ▼ | -0.14% |
| 2025-03-03 | 4598 | デルタフライ | 299,200 | 3.07% | 614 | 635 | 610 | 614 | 283,900 | ▼ | -0.12% |
| 2025-03-04 | 4598 | デルタフライ | 304,800 | 3.13% | 598 | 627 | 588 | 608 | 525,500 | ▲ | 0.06% |
| 2025-03-05 | 4598 | デルタフライ | 315,100 | 3.23% | 613 | 628 | 543 | 577 | 936,500 | ▲ | 0.10% |
| 2025-03-10 | 4598 | デルタフライ | 302,800 | 3.11% | 560 | 564 | 546 | 564 | 268,600 | ▼ | -0.12% |
| 2025-03-11 | 4598 | デルタフライ | 298,700 | 3.06% | 554 | 559 | 544 | 555 | 259,700 | ▼ | -0.04% |
| 2025-03-12 | 4598 | デルタフライ | 287,900 | 2.95% | 555 | 586 | 553 | 575 | 171,300 | ▼ | -0.10% |
| 2025-03-14 | 4598 | デルタフライ | 269,100 | 2.76% | 580 | 600 | 577 | 599 | 142,300 | ▼ | -0.19% |
| 2025-03-19 | 4598 | デルタフライ | 256,500 | 2.63% | 589 | 612 | 589 | 596 | 142,800 | ▼ | -0.12% |
| 2025-03-24 | 4598 | デルタフライ | 251,800 | 2.58% | 603 | 605 | 581 | 581 | 203,800 | ▼ | -0.04% |
| 2025-03-25 | 4598 | デルタフライ | 240,600 | 2.47% | 601 | 610 | 583 | 590 | 377,900 | ▼ | -0.10% |
| 2025-03-28 | 4598 | デルタフライ | 230,100 | 2.36% | 565 | 585 | 565 | 582 | 190,200 | ▼ | -0.11% |
| 2025-04-01 | 4598 | デルタフライ | 215,800 | 2.21% | 570 | 581 | 554 | 558 | 231,500 | ▼ | -0.14% |
| 2025-04-02 | 4598 | デルタフライ | 231,400 | 2.37% | 577 | 610 | 568 | 572 | 508,200 | ▲ | 0.16% |
| 2025-04-04 | 4598 | デルタフライ | 202,500 | 2.08% | 532 | 540 | 485 | 502 | 773,700 | ▼ | -0.29% |
| 2025-04-07 | 4598 | デルタフライ | 173,300 | 1.78% | 420 | 440 | 403 | 409 | 820,500 | ▼ | -0.30% |
| 2025-04-08 | 4598 | デルタフライ | 150,900 | 1.55% | 449 | 482 | 447 | 478 | 388,100 | ▼ | -0.23% |
| 2025-04-09 | 4598 | デルタフライ | 156,200 | 1.60% | 462 | 468 | 430 | 462 | 369,200 | ▲ | 0.05% |
| 2025-04-15 | 4598 | デルタフライ | 138,300 | 1.42% | 472 | 477 | 450 | 460 | 826,300 | ▼ | -0.18% |
| 2024-11-25 | 4613 | 関西ペ | 944,708 | 0.50% | 2,107 | 2,134 | 2,100 | 2,122 | 2,910,300 | ▲ | 0.09% |
| 2025-01-15 | 4613 | 関西ペ | 933,135 | 0.49% | 2,122 | 2,127 | 2,072 | 2,079 | 1,013,900 | ▼ | -0.01% |
| 2025-01-22 | 4613 | 関西ペ | 1,241,135 | 0.66% | 2,112 | 2,127 | 2,098 | 2,102 | 467,700 | ▲ | 0.17% |
| 2025-02-07 | 4613 | 関西ペ | 1,062,535 | 0.56% | 2,052 | 2,070 | 2,049 | 2,063 | 821,900 | ▼ | -0.09% |
| 2025-02-07 | 4613 | 関西ペ | 1,062,535 | 0.56% | 2,052 | 2,070 | 2,049 | 2,063 | 821,900 | ▼ | -0.09% |
| 2025-02-10 | 4613 | 関西ペ | 793,735 | 0.42% | 2,100 | 2,220 | 2,087 | 2,184 | 3,195,500 | ▼ | -0.14% |
| 2025-02-10 | 4613 | 関西ペ | 793,735 | 0.42% | 2,100 | 2,220 | 2,087 | 2,184 | 3,195,500 | ▼ | -0.14% |
| 2024-10-16 | 4631 | ＤＩＣ | 784,952 | 0.82% | 3,298 | 3,350 | 3,280 | 3,325 | 167,800 | ▲ | 0.82% |
| 2024-10-22 | 4631 | ＤＩＣ | 740,852 | 0.77% | 3,300 | 3,307 | 3,263 | 3,288 | 292,800 | ▼ | -0.04% |
| 2024-11-29 | 4631 | ＤＩＣ | 655,827 | 0.68% | 3,243 | 3,272 | 3,228 | 3,261 | 145,800 | ▼ | -0.08% |
| 2024-12-27 | 4631 | ＤＩＣ | 566,177 | 0.59% | 3,455 | 3,464 | 3,357 | 3,378 | 904,300 | ▼ | -0.09% |
| 2024-12-30 | 4631 | ＤＩＣ | 586,277 | 0.61% | 3,398 | 3,417 | 3,354 | 3,384 | 365,100 | ▲ | 0.02% |
| 2025-01-07 | 4631 | ＤＩＣ | 554,877 | 0.58% | 3,599 | 3,599 | 3,431 | 3,531 | 1,210,600 | ▼ | -0.03% |
| 2025-01-14 | 4631 | ＤＩＣ | 579,477 | 0.60% | 3,540 | 3,550 | 3,489 | 3,512 | 419,600 | ▲ | 0.02% |
| 2025-01-16 | 4631 | ＤＩＣ | 539,777 | 0.56% | 3,437 | 3,448 | 3,391 | 3,413 | 351,700 | ▼ | -0.03% |
| 2025-01-21 | 4631 | ＤＩＣ | 454,177 | 0.47% | 3,401 | 3,415 | 3,377 | 3,385 | 246,700 | ▼ | -0.09% |
| 2024-04-26 | 4657 | 環境管理 | 30,600 | 0.64% | 551 | 567 | 544 | 564 | 119,800 | ▲ | 0.50% |
| 2024-04-30 | 4657 | 環境管理 | 33,100 | 0.70% | 512 | 522 | 508 | 514 | 275,800 | ▲ | 0.05% |
| 2024-05-01 | 4657 | 環境管理 | 39,400 | 0.83% | 515 | 515 | 490 | 497 | 92,800 | ▲ | 0.13% |
| 2024-05-02 | 4657 | 環境管理 | 37,600 | 0.79% | 495 | 501 | 493 | 499 | 17,000 | ▼ | -0.03% |
| 2024-05-08 | 4657 | 環境管理 | 38,100 | 0.80% | 499 | 500 | 491 | 491 | 24,200 | ▲ | 0.01% |
| 2024-05-09 | 4657 | 環境管理 | 37,600 | 0.79% | 492 | 494 | 476 | 481 | 115,000 | ▼ | -0.01% |
| 2024-05-10 | 4657 | 環境管理 | 37,800 | 0.80% | 484 | 484 | 475 | 477 | 24,600 | ▲ | 0.01% |
| 2024-05-14 | 4657 | 環境管理 | 37,700 | 0.79% | 477 | 488 | 476 | 487 | 14,000 | ▼ | -0.01% |
| 2024-05-15 | 4657 | 環境管理 | 37,900 | 0.80% | 490 | 491 | 483 | 483 | 14,200 | ▲ | 0.01% |
| 2024-05-16 | 4657 | 環境管理 | 37,400 | 0.79% | 483 | 486 | 480 | 481 | 12,400 | ▼ | -0.01% |
| 2024-05-30 | 4657 | 環境管理 | 32,600 | 0.69% | 480 | 483 | 471 | 471 | 13,400 | ▼ | -0.10% |
| 2024-06-10 | 4657 | 環境管理 | 27,500 | 0.58% | 497 | 498 | 493 | 496 | 17,300 | ▼ | -0.10% |
| 2024-07-05 | 4657 | 環境管理 | 23,100 | 0.48% | 530 | 534 | 527 | 530 | 11,600 | ▼ | -0.09% |
| 2024-07-10 | 4657 | 環境管理 | 24,200 | 0.51% | 537 | 540 | 528 | 534 | 7,800 | ▲ | 0.03% |
| 2024-07-12 | 4657 | 環境管理 | 23,300 | 0.49% | 528 | 537 | 528 | 537 | 9,800 | ▼ | -0.02% |
| 2024-11-14 | 4664 | ＲＳＣ | 16,400 | 0.55% | 706 | 725 | 678 | 684 | 165,000 | ▲ | 0.06% |
| 2024-11-15 | 4664 | ＲＳＣ | 11,800 | 0.40% | 678 | 710 | 667 | 700 | 127,800 | ▼ | -0.15% |
| 2025-02-21 | 4673 | 川崎地質 | 5,600 | 0.52% | 3,405 | 3,460 | 3,085 | 3,270 | 154,700 | ▲ | 0.03% |
| 2025-02-25 | 4673 | 川崎地質 | 6,800 | 0.64% | 3,175 | 3,490 | 3,150 | 3,320 | 96,000 | ▲ | 0.12% |
| 2025-02-28 | 4673 | 川崎地質 | 7,900 | 0.74% | 2,885 | 3,015 | 2,805 | 2,831 | 19,700 | ▲ | 0.09% |
| 2025-03-03 | 4673 | 川崎地質 | 7,300 | 0.68% | 2,931 | 2,942 | 2,844 | 2,900 | 13,900 | ▼ | -0.05% |
| 2025-03-04 | 4673 | 川崎地質 | 8,300 | 0.78% | 2,999 | 3,335 | 2,926 | 3,045 | 126,400 | ▲ | 0.09% |
| 2025-03-05 | 4673 | 川崎地質 | 9,000 | 0.85% | 3,255 | 3,260 | 2,980 | 2,980 | 31,200 | ▲ | 0.06% |
| 2025-03-06 | 4673 | 川崎地質 | 8,300 | 0.78% | 3,030 | 3,065 | 2,940 | 2,960 | 12,400 | ▼ | -0.06% |
| 2025-03-11 | 4673 | 川崎地質 | 8,500 | 0.80% | 2,948 | 2,948 | 2,900 | 2,902 | 7,800 | ▲ | 0.02% |
| 2025-03-24 | 4673 | 川崎地質 | 7,400 | 0.69% | 2,935 | 3,030 | 2,926 | 2,974 | 5,500 | ▼ | -0.06% |
| 2024-05-27 | 4707 | キタック | 36,100 | 0.60% | 462 | 478 | 442 | 446 | 351,700 | ▲ | 0.15% |
| 2024-05-28 | 4707 | キタック | 30,400 | 0.50% | 438 | 448 | 415 | 417 | 202,500 | ▼ | -0.09% |
| 2024-05-29 | 4707 | キタック | 25,600 | 0.42% | 417 | 417 | 403 | 406 | 81,100 | ▼ | -0.08% |
| 2024-09-02 | 4707 | キタック | 35,100 | 0.58% | 481 | 486 | 435 | 443 | 553,900 | ▲ | 0.42% |
| 2024-09-06 | 4707 | キタック | 23,400 | 0.39% | 408 | 412 | 386 | 388 | 109,300 | ▼ | -0.18% |
| 2024-11-29 | 4707 | キタック | 30,700 | 0.51% | 411 | 413 | 398 | 403 | 214,200 | ▲ | 0.34% |
| 2024-12-02 | 4707 | キタック | 27,400 | 0.45% | 395 | 396 | 368 | 376 | 123,200 | ▼ | -0.06% |
| 2024-12-05 | 4707 | キタック | 30,500 | 0.51% | 362 | 364 | 354 | 357 | 196,000 | ▲ | 0.08% |
| 2024-12-18 | 4707 | キタック | 27,700 | 0.46% | 322 | 323 | 313 | 319 | 39,000 | ▼ | -0.04% |
| 2024-07-23 | 4712 | ＫｅｙＨ | 100,531 | 0.53% | 803 | 817 | 800 | 815 | 69,000 | ▲ | 0.05% |
| 2024-07-25 | 4712 | ＫｅｙＨ | 117,031 | 0.61% | 805 | 818 | 802 | 812 | 77,500 | ▲ | 0.07% |
| 2024-07-26 | 4712 | ＫｅｙＨ | 112,231 | 0.59% | 811 | 812 | 777 | 783 | 201,100 | ▼ | -0.02% |
| 2024-07-30 | 4712 | ＫｅｙＨ | 69,531 | 0.36% | 797 | 797 | 784 | 789 | 29,700 | ▼ | -0.23% |
| 2025-01-08 | 4736 | 日本ラッド | 60,300 | 1.12% | 1,040 | 1,255 | 953 | 1,157 | 2,857,200 | ▲ | 0.93% |
| 2025-01-09 | 4736 | 日本ラッド | 77,400 | 1.44% | 962 | 965 | 857 | 857 | 1,004,800 | ▲ | 0.31% |
| 2025-01-10 | 4736 | 日本ラッド | 71,800 | 1.34% | 872 | 886 | 802 | 810 | 578,900 | ▼ | -0.09% |
| 2025-01-14 | 4736 | 日本ラッド | 84,200 | 1.57% | 786 | 800 | 768 | 777 | 203,200 | ▲ | 0.23% |
| 2025-01-16 | 4736 | 日本ラッド | 77,400 | 1.44% | 799 | 808 | 753 | 753 | 216,200 | ▼ | -0.13% |
| 2025-01-17 | 4736 | 日本ラッド | 74,800 | 1.39% | 750 | 777 | 744 | 763 | 88,800 | ▼ | -0.05% |
| 2025-01-21 | 4736 | 日本ラッド | 76,700 | 1.43% | 773 | 853 | 766 | 832 | 201,200 | ▲ | 0.04% |
| 2025-01-22 | 4736 | 日本ラッド | 74,000 | 1.38% | 836 | 851 | 792 | 803 | 189,900 | ▼ | -0.05% |
| 2025-01-24 | 4736 | 日本ラッド | 68,900 | 1.28% | 799 | 814 | 791 | 814 | 45,400 | ▼ | -0.09% |
| 2025-01-27 | 4736 | 日本ラッド | 69,800 | 1.30% | 829 | 842 | 811 | 830 | 80,000 | ▲ | 0.02% |
| 2025-01-29 | 4736 | 日本ラッド | 69,400 | 1.29% | 797 | 812 | 796 | 810 | 45,000 | ▼ | -0.01% |
| 2025-01-30 | 4736 | 日本ラッド | 72,000 | 1.34% | 807 | 813 | 790 | 791 | 48,200 | ▲ | 0.05% |
| 2025-01-30 | 4736 | 日本ラッド | 72,000 | 1.34% | 807 | 813 | 790 | 791 | 48,200 | ▲ | 0.05% |
| 2025-02-03 | 4736 | 日本ラッド | 69,200 | 1.29% | 766 | 775 | 753 | 768 | 68,000 | ▼ | -0.05% |
| 2025-02-03 | 4736 | 日本ラッド | 69,200 | 1.29% | 766 | 775 | 753 | 768 | 68,000 | ▼ | -0.05% |
| 2025-02-05 | 4736 | 日本ラッド | 70,200 | 1.31% | 814 | 834 | 779 | 799 | 150,100 | ▲ | 0.02% |
| 2025-02-05 | 4736 | 日本ラッド | 70,200 | 1.31% | 814 | 834 | 779 | 799 | 150,100 | ▲ | 0.02% |
| 2025-02-06 | 4736 | 日本ラッド | 67,400 | 1.25% | 801 | 814 | 783 | 783 | 92,200 | ▼ | -0.06% |
| 2025-02-06 | 4736 | 日本ラッド | 67,400 | 1.25% | 801 | 814 | 783 | 783 | 92,200 | ▼ | -0.06% |
| 2025-02-07 | 4736 | 日本ラッド | 54,700 | 1.02% | 785 | 855 | 785 | 845 | 181,000 | ▼ | -0.23% |
| 2025-02-07 | 4736 | 日本ラッド | 54,700 | 1.02% | 785 | 855 | 785 | 845 | 181,000 | ▼ | -0.23% |
| 2025-02-10 | 4736 | 日本ラッド | 66,400 | 1.23% | 845 | 919 | 836 | 898 | 410,100 | ▲ | 0.20% |
| 2025-02-10 | 4736 | 日本ラッド | 66,400 | 1.23% | 845 | 919 | 836 | 898 | 410,100 | ▲ | 0.20% |
| 2025-02-13 | 4736 | 日本ラッド | 61,100 | 1.14% | 898 | 903 | 862 | 873 | 112,400 | ▼ | -0.09% |
| 2025-02-14 | 4736 | 日本ラッド | 54,800 | 1.02% | 861 | 885 | 851 | 859 | 85,200 | ▼ | -0.11% |
| 2025-02-20 | 4736 | 日本ラッド | 51,400 | 0.95% | 865 | 871 | 836 | 849 | 54,500 | ▼ | -0.07% |
| 2025-02-25 | 4736 | 日本ラッド | 46,600 | 0.87% | 830 | 830 | 811 | 811 | 59,000 | ▼ | -0.07% |
| 2025-02-26 | 4736 | 日本ラッド | 42,600 | 0.79% | 808 | 818 | 785 | 792 | 54,700 | ▼ | -0.07% |
| 2025-02-28 | 4736 | 日本ラッド | 36,300 | 0.67% | 783 | 789 | 761 | 771 | 46,300 | ▼ | -0.12% |
| 2025-03-04 | 4736 | 日本ラッド | 30,700 | 0.57% | 772 | 777 | 757 | 762 | 22,600 | ▼ | -0.10% |
| 2025-03-11 | 4736 | 日本ラッド | 20,600 | 0.38% | 750 | 764 | 727 | 758 | 48,400 | ▼ | -0.18% |
| 2024-03-12 | 4745 | 東京個別 | 327,000 | 0.60% | 427 | 432 | 425 | 430 | 38,400 | ▲ | 0.02% |
| 2024-03-14 | 4745 | 東京個別 | 325,200 | 0.59% | 426 | 430 | 426 | 429 | 30,800 | ▼ | -0.01% |
| 2024-06-27 | 4745 | 東京個別 | 269,500 | 0.49% | 417 | 421 | 416 | 421 | 36,100 | ▼ | -0.09% |
| 2024-07-10 | 4760 | ＡＬＰＨＡ | 5,100 | 0.55% | 1,982 | 1,989 | 1,841 | 1,886 | 61,800 | ▲ | 0.26% |
| 2024-08-16 | 4760 | ＡＬＰＨＡ | 4,400 | 0.48% | 1,670 | 1,730 | 1,670 | 1,690 | 4,500 | ▼ | -0.07% |
| 2025-02-20 | 4766 | ピーエイ | 59,900 | 0.53% | 268 | 281 | 251 | 253 | 218,100 | ▲ | 0.14% |
| 2025-02-21 | 4766 | ピーエイ | 68,500 | 0.60% | 251 | 252 | 246 | 248 | 40,600 | ▲ | 0.06% |
| 2025-02-26 | 4766 | ピーエイ | 66,200 | 0.58% | 244 | 245 | 238 | 241 | 58,800 | ▼ | -0.02% |
| 2025-03-26 | 4766 | ピーエイ | 56,000 | 0.49% | 248 | 249 | 246 | 248 | 14,300 | ▼ | -0.08% |
| 2024-12-25 | 4777 | ガーラ | 144,500 | 0.51% | 260 | 262 | 215 | 238 | 1,348,500 | ▲ | 0.10% |
| 2024-12-26 | 4777 | ガーラ | 106,900 | 0.38% | 235 | 245 | 235 | 240 | 447,800 | ▼ | -0.13% |
| 2024-12-19 | 4829 | 日エンター | 232,372 | 0.60% | 127 | 133 | 127 | 133 | 899,800 | ▲ | 0.23% |
| 2024-12-23 | 4829 | 日エンター | 202,072 | 0.52% | 126 | 127 | 123 | 125 | 451,400 | ▼ | -0.07% |
| 2024-12-24 | 4829 | 日エンター | 121,772 | 0.31% | 125 | 125 | 119 | 121 | 840,300 | ▼ | -0.21% |
| 2024-12-12 | 4833 | Ｄｅｆコン | 148,300 | 0.50% | 96 | 97 | 91 | 92 | 850,600 | ▲ | 0.06% |
| 2024-12-16 | 4833 | Ｄｅｆコン | 132,900 | 0.45% | 93 | 100 | 92 | 97 | 1,207,600 | ▼ | -0.04% |
| 2024-12-17 | 4833 | Ｄｅｆコン | 164,400 | 0.56% | 99 | 109 | 97 | 108 | 2,557,700 | ▲ | 0.11% |
| 2024-12-18 | 4833 | Ｄｅｆコン | 183,200 | 0.62% | 106 | 106 | 96 | 96 | 1,745,900 | ▲ | 0.05% |
| 2024-12-23 | 4833 | Ｄｅｆコン | 166,900 | 0.56% | 95 | 95 | 86 | 88 | 1,123,900 | ▼ | -0.05% |
| 2024-12-24 | 4833 | Ｄｅｆコン | 212,200 | 0.72% | 88 | 88 | 80 | 84 | 1,627,000 | ▲ | 0.15% |
| 2024-12-27 | 4833 | Ｄｅｆコン | 194,400 | 0.66% | 82 | 85 | 81 | 84 | 340,700 | ▼ | -0.05% |
| 2025-01-08 | 4833 | Ｄｅｆコン | 165,900 | 0.56% | 83 | 85 | 79 | 82 | 532,000 | ▼ | -0.09% |
| 2025-01-09 | 4833 | Ｄｅｆコン | 145,900 | 0.49% | 81 | 82 | 79 | 82 | 315,800 | ▼ | -0.07% |
| 2025-04-07 | 4833 | Ｄｅｆコン | 150,100 | 0.51% | 64 | 82 | 61 | 62 | 5,119,100 | ▲ | 0.26% |
| 2025-04-08 | 4833 | Ｄｅｆコン | 89,900 | 0.30% | 65 | 70 | 64 | 67 | 727,800 | ▼ | -0.21% |
| 2025-04-14 | 4833 | Ｄｅｆコン | 168,800 | 0.57% | 73 | 102 | 73 | 75 | 8,578,100 | ▲ | 0.38% |
| 2025-04-15 | 4833 | Ｄｅｆコン | 98,300 | 0.33% | 77 | 87 | 76 | 82 | 3,012,300 | ▼ | -0.23% |
| 2024-07-02 | 4845 | スカラ | 96,856 | 0.54% | 690 | 692 | 690 | 690 | 107,400 | ▲ | 0.12% |
| 2024-07-03 | 4845 | スカラ | 117,056 | 0.65% | 690 | 692 | 688 | 691 | 104,500 | ▲ | 0.10% |
| 2024-07-04 | 4845 | スカラ | 126,356 | 0.71% | 690 | 692 | 688 | 691 | 84,900 | ▲ | 0.05% |
| 2024-07-04 | 4845 | スカラ | 126,356 | 0.71% | 690 | 692 | 688 | 691 | 84,900 | ▲ | 0.05% |
| 2024-07-05 | 4845 | スカラ | 181,956 | 1.02% | 691 | 693 | 690 | 692 | 59,000 | ▲ | 0.31% |
| 2024-07-10 | 4845 | スカラ | 177,256 | 0.99% | 676 | 676 | 664 | 667 | 121,700 | ▼ | -0.03% |
| 2024-07-24 | 4845 | スカラ | 126,556 | 0.71% | 635 | 635 | 616 | 617 | 322,100 | ▼ | -0.28% |
| 2024-07-25 | 4845 | スカラ | 120,656 | 0.67% | 599 | 623 | 598 | 619 | 223,300 | ▼ | -0.03% |
| 2024-08-01 | 4845 | スカラ | 101,856 | 0.57% | 620 | 620 | 599 | 609 | 143,600 | ▼ | -0.10% |
| 2024-08-02 | 4845 | スカラ | 107,856 | 0.60% | 601 | 606 | 594 | 594 | 153,800 | ▲ | 0.03% |
| 2024-08-05 | 4845 | スカラ | 106,056 | 0.59% | 560 | 568 | 514 | 520 | 364,900 | ▼ | -0.01% |
| 2024-08-07 | 4845 | スカラ | 84,656 | 0.47% | 557 | 588 | 556 | 580 | 163,400 | ▼ | -0.12% |
| 2024-07-11 | 4880 | セルソース | 103,500 | 0.52% | 1,419 | 1,447 | 1,349 | 1,356 | 145,700 | ▲ | 0.10% |
| 2024-07-12 | 4880 | セルソース | 97,900 | 0.49% | 1,356 | 1,435 | 1,339 | 1,400 | 125,500 | ▼ | -0.03% |
| 2024-07-30 | 4880 | セルソース | 123,000 | 0.62% | 1,560 | 1,588 | 1,516 | 1,576 | 573,700 | ▲ | 0.39% |
| 2024-08-08 | 4880 | セルソース | 113,200 | 0.57% | 1,290 | 1,376 | 1,281 | 1,362 | 75,000 | ▼ | -0.05% |
| 2024-08-14 | 4880 | セルソース | 97,200 | 0.49% | 1,445 | 1,445 | 1,388 | 1,404 | 79,500 | ▼ | -0.07% |
| 2024-11-01 | 4880 | セルソース | 99,300 | 0.50% | 1,175 | 1,195 | 1,171 | 1,188 | 44,600 | ▲ | 0.07% |
| 2024-11-06 | 4880 | セルソース | 81,800 | 0.41% | 1,191 | 1,200 | 1,165 | 1,191 | 65,400 | ▼ | -0.09% |
| 2024-11-28 | 4880 | セルソース | 101,000 | 0.50% | 1,082 | 1,134 | 1,082 | 1,098 | 60,500 | ▲ | 0.09% |
| 2024-12-02 | 4880 | セルソース | 98,500 | 0.49% | 1,104 | 1,111 | 1,083 | 1,085 | 35,900 | ▼ | -0.01% |
| 2024-12-03 | 4880 | セルソース | 105,500 | 0.53% | 1,081 | 1,082 | 1,054 | 1,072 | 82,400 | ▲ | 0.04% |
| 2024-12-05 | 4880 | セルソース | 98,300 | 0.49% | 1,013 | 1,037 | 1,013 | 1,028 | 87,500 | ▼ | -0.04% |
| 2024-12-16 | 4880 | セルソース | 102,800 | 0.51% | 1,000 | 1,000 | 901 | 903 | 428,700 | ▲ | 0.07% |
| 2024-12-17 | 4880 | セルソース | 78,200 | 0.39% | 908 | 910 | 827 | 863 | 421,000 | ▼ | -0.12% |
| 2024-08-19 | 4881 | ファンペップ | 253,800 | 0.91% | 173 | 175 | 149 | 149 | 5,394,700 | ▲ | 0.76% |
| 2024-08-20 | 4881 | ファンペップ | 242,700 | 0.84% | 149 | 155 | 149 | 153 | 1,454,600 | ▼ | -0.07% |
| 2024-08-21 | 4881 | ファンペップ | 259,800 | 0.90% | 153 | 155 | 148 | 150 | 631,000 | ▲ | 0.06% |
| 2024-08-22 | 4881 | ファンペップ | 451,200 | 1.56% | 160 | 174 | 155 | 160 | 6,685,700 | ▲ | 0.66% |
| 2024-08-23 | 4881 | ファンペップ | 424,600 | 1.47% | 160 | 166 | 158 | 165 | 1,982,100 | ▼ | -0.09% |
| 2024-08-29 | 4881 | ファンペップ | 431,700 | 1.50% | 213 | 237 | 197 | 221 | 25,248,800 | ▼ | -0.69% |
| 2024-08-30 | 4881 | ファンペップ | 402,200 | 1.39% | 218 | 240 | 209 | 236 | 19,149,600 | ▼ | -0.11% |
| 2024-09-02 | 4881 | ファンペップ | 663,200 | 2.30% | 230 | 231 | 203 | 203 | 10,591,900 | ▲ | 0.90% |
| 2024-09-03 | 4881 | ファンペップ | 528,700 | 1.81% | 196 | 205 | 184 | 189 | 5,363,900 | ▼ | -0.48% |
| 2024-09-04 | 4881 | ファンペップ | 484,900 | 1.66% | 182 | 186 | 177 | 178 | 2,570,500 | ▼ | -0.15% |
| 2024-09-05 | 4881 | ファンペップ | 461,600 | 1.58% | 178 | 186 | 175 | 177 | 2,247,500 | ▼ | -0.07% |
| 2024-09-06 | 4881 | ファンペップ | 371,200 | 1.24% | 175 | 179 | 170 | 171 | 1,802,800 | ▼ | -0.34% |
| 2024-09-09 | 4881 | ファンペップ | 318,400 | 1.06% | 162 | 170 | 161 | 166 | 1,305,700 | ▼ | -0.17% |
| 2024-09-10 | 4881 | ファンペップ | 296,400 | 0.99% | 169 | 172 | 165 | 166 | 832,000 | ▼ | -0.07% |
| 2024-09-12 | 4881 | ファンペップ | 260,400 | 0.85% | 160 | 164 | 157 | 159 | 1,001,000 | ▼ | -0.14% |
| 2024-09-13 | 4881 | ファンペップ | 237,500 | 0.78% | 159 | 161 | 154 | 156 | 783,900 | ▼ | -0.06% |
| 2024-09-17 | 4881 | ファンペップ | 162,600 | 0.53% | 155 | 157 | 146 | 151 | 1,668,800 | ▼ | -0.25% |
| 2024-09-19 | 4881 | ファンペップ | 149,400 | 0.48% | 149 | 154 | 149 | 151 | 1,126,300 | ▼ | -0.05% |
| 2024-10-03 | 4881 | ファンペップ | 195,400 | 0.61% | 142 | 145 | 139 | 141 | 730,800 | ▲ | 0.26% |
| 2024-10-04 | 4881 | ファンペップ | 296,300 | 0.91% | 148 | 151 | 140 | 142 | 2,110,500 | ▲ | 0.30% |
| 2024-10-07 | 4881 | ファンペップ | 329,900 | 1.01% | 142 | 143 | 138 | 139 | 991,700 | ▲ | 0.09% |
| 2024-10-08 | 4881 | ファンペップ | 391,600 | 1.20% | 138 | 138 | 131 | 132 | 1,613,400 | ▲ | 0.18% |
| 2024-10-09 | 4881 | ファンペップ | 378,700 | 1.16% | 135 | 138 | 132 | 136 | 699,100 | ▼ | -0.04% |
| 2024-10-11 | 4881 | ファンペップ | 415,300 | 1.28% | 134 | 134 | 130 | 130 | 732,700 | ▲ | 0.12% |
| 2024-10-15 | 4881 | ファンペップ | 593,100 | 1.83% | 140 | 141 | 130 | 131 | 3,431,600 | ▲ | 0.55% |
| 2024-10-16 | 4881 | ファンペップ | 678,600 | 2.09% | 130 | 130 | 127 | 128 | 1,426,500 | ▲ | 0.25% |
| 2024-10-18 | 4881 | ファンペップ | 647,900 | 1.99% | 130 | 130 | 127 | 129 | 367,800 | ▼ | -0.09% |
| 2024-10-22 | 4881 | ファンペップ | 667,600 | 2.05% | 130 | 130 | 127 | 129 | 602,300 | ▲ | 0.05% |
| 2024-10-23 | 4881 | ファンペップ | 725,400 | 2.23% | 128 | 129 | 125 | 125 | 493,700 | ▲ | 0.18% |
| 2024-10-24 | 4881 | ファンペップ | 772,000 | 2.38% | 126 | 126 | 124 | 124 | 361,400 | ▲ | 0.14% |
| 2024-10-29 | 4881 | ファンペップ | 745,000 | 2.29% | 128 | 133 | 128 | 131 | 323,000 | ▼ | -0.08% |
| 2024-10-30 | 4881 | ファンペップ | 703,200 | 2.16% | 133 | 134 | 130 | 133 | 408,900 | ▼ | -0.12% |
| 2024-11-06 | 4881 | ファンペップ | 654,700 | 2.02% | 131 | 134 | 130 | 131 | 283,400 | ▼ | -0.14% |
| 2024-11-07 | 4881 | ファンペップ | 629,200 | 1.94% | 132 | 133 | 131 | 132 | 158,000 | ▼ | -0.08% |
| 2024-11-11 | 4881 | ファンペップ | 585,400 | 1.80% | 130 | 134 | 129 | 132 | 275,400 | ▼ | -0.13% |
| 2024-11-12 | 4881 | ファンペップ | 545,700 | 1.68% | 132 | 137 | 132 | 134 | 462,200 | ▼ | -0.12% |
| 2024-11-15 | 4881 | ファンペップ | 487,800 | 1.50% | 133 | 134 | 129 | 131 | 394,700 | ▼ | -0.17% |
| 2024-11-18 | 4881 | ファンペップ | 473,900 | 1.46% | 130 | 132 | 129 | 130 | 352,900 | ▼ | -0.04% |
| 2024-11-21 | 4881 | ファンペップ | 417,800 | 1.28% | 137 | 145 | 137 | 145 | 733,500 | ▼ | -0.17% |
| 2024-11-27 | 4881 | ファンペップ | 425,700 | 1.31% | 143 | 144 | 141 | 141 | 270,500 | ▲ | 0.03% |
| 2024-11-29 | 4881 | ファンペップ | 415,200 | 1.28% | 141 | 143 | 140 | 142 | 318,400 | ▼ | -0.03% |
| 2024-12-09 | 4881 | ファンペップ | 374,300 | 1.15% | 133 | 137 | 133 | 134 | 216,900 | ▼ | -0.13% |
| 2024-12-10 | 4881 | ファンペップ | 355,900 | 1.09% | 139 | 139 | 135 | 135 | 519,900 | ▼ | -0.05% |
| 2024-12-11 | 4881 | ファンペップ | 319,900 | 0.98% | 135 | 136 | 132 | 133 | 332,000 | ▼ | -0.11% |
| 2024-12-13 | 4881 | ファンペップ | 284,900 | 0.87% | 135 | 136 | 133 | 133 | 209,400 | ▼ | -0.10% |
| 2024-12-20 | 4881 | ファンペップ | 258,700 | 0.79% | 130 | 131 | 127 | 127 | 471,200 | ▼ | -0.07% |
| 2024-12-23 | 4881 | ファンペップ | 580,800 | 1.79% | 128 | 177 | 127 | 172 | 32,232,100 | ▲ | 1.00% |
| 2024-12-24 | 4881 | ファンペップ | 450,300 | 1.38% | 165 | 166 | 142 | 149 | 11,867,800 | ▼ | -0.41% |
| 2024-12-25 | 4881 | ファンペップ | 418,900 | 1.29% | 154 | 157 | 138 | 139 | 4,374,800 | ▼ | -0.08% |
| 2024-12-26 | 4881 | ファンペップ | 283,800 | 0.87% | 135 | 141 | 133 | 133 | 2,231,600 | ▼ | -0.42% |
| 2024-12-27 | 4881 | ファンペップ | 203,300 | 0.62% | 134 | 138 | 134 | 137 | 965,900 | ▼ | -0.25% |
| 2024-12-30 | 4881 | ファンペップ | 171,100 | 0.52% | 136 | 138 | 134 | 135 | 614,300 | ▼ | -0.09% |
| 2025-01-06 | 4881 | ファンペップ | 128,500 | 0.39% | 137 | 138 | 135 | 136 | 447,000 | ▼ | -0.13% |
| 2025-01-09 | 4881 | ファンペップ | 209,300 | 0.64% | 140 | 140 | 136 | 138 | 754,700 | ▲ | 0.29% |
| 2025-01-10 | 4881 | ファンペップ | 227,200 | 0.70% | 136 | 138 | 136 | 138 | 353,200 | ▲ | 0.05% |
| 2025-01-15 | 4881 | ファンペップ | 325,000 | 1.00% | 137 | 137 | 133 | 134 | 586,700 | ▲ | 0.30% |
| 2025-01-17 | 4881 | ファンペップ | 413,800 | 1.27% | 133 | 134 | 131 | 133 | 415,700 | ▲ | 0.27% |
| 2025-01-20 | 4881 | ファンペップ | 321,300 | 0.99% | 135 | 139 | 135 | 139 | 521,400 | ▼ | -0.28% |
| 2025-01-21 | 4881 | ファンペップ | 284,100 | 0.87% | 138 | 138 | 135 | 137 | 535,300 | ▼ | -0.12% |
| 2025-01-24 | 4881 | ファンペップ | 252,400 | 0.77% | 138 | 142 | 138 | 140 | 632,500 | ▼ | -0.09% |
| 2025-01-28 | 4881 | ファンペップ | 220,700 | 0.68% | 143 | 144 | 141 | 144 | 437,100 | ▼ | -0.08% |
| 2025-01-29 | 4881 | ファンペップ | 237,900 | 0.73% | 143 | 144 | 139 | 141 | 673,400 | ▲ | 0.04% |
| 2025-01-31 | 4881 | ファンペップ | 316,400 | 0.97% | 137 | 140 | 136 | 138 | 254,200 | ▲ | 0.24% |
| 2025-01-31 | 4881 | ファンペップ | 316,400 | 0.97% | 137 | 140 | 136 | 138 | 254,200 | ▲ | 0.24% |
| 2025-02-04 | 4881 | ファンペップ | 335,900 | 1.03% | 138 | 141 | 137 | 141 | 402,600 | ▲ | 0.06% |
| 2025-02-04 | 4881 | ファンペップ | 335,900 | 1.03% | 138 | 141 | 137 | 141 | 402,600 | ▲ | 0.06% |
| 2025-02-05 | 4881 | ファンペップ | 379,200 | 1.17% | 140 | 141 | 137 | 138 | 398,500 | ▲ | 0.13% |
| 2025-02-05 | 4881 | ファンペップ | 379,200 | 1.17% | 140 | 141 | 137 | 138 | 398,500 | ▲ | 0.13% |
| 2025-02-06 | 4881 | ファンペップ | 301,700 | 0.93% | 140 | 141 | 138 | 139 | 298,500 | ▼ | -0.23% |
| 2025-02-06 | 4881 | ファンペップ | 301,700 | 0.93% | 140 | 141 | 138 | 139 | 298,500 | ▼ | -0.23% |
| 2025-02-07 | 4881 | ファンペップ | 279,100 | 0.86% | 139 | 141 | 139 | 140 | 393,800 | ▼ | -0.07% |
| 2025-02-07 | 4881 | ファンペップ | 279,100 | 0.86% | 139 | 141 | 139 | 140 | 393,800 | ▼ | -0.07% |
| 2025-02-10 | 4881 | ファンペップ | 217,100 | 0.66% | 139 | 142 | 139 | 142 | 858,300 | ▼ | -0.19% |
| 2025-02-10 | 4881 | ファンペップ | 217,100 | 0.66% | 139 | 142 | 139 | 142 | 858,300 | ▼ | -0.19% |
| 2025-02-13 | 4881 | ファンペップ | 0 | 0.00% | 152 | 163 | 147 | 156 | 8,026,600 | ▼ | -0.66% |
| 2025-03-19 | 4881 | ファンペップ | 319,200 | 0.95% | 121 | 124 | 120 | 120 | 1,193,700 | ▲ | 0.06% |
| 2025-03-25 | 4881 | ファンペップ | 377,500 | 1.10% | 120 | 120 | 117 | 117 | 929,900 | ▲ | 0.15% |
| 2025-03-26 | 4881 | ファンペップ | 375,700 | 1.09% | 119 | 120 | 117 | 118 | 326,400 | ▼ | -0.01% |
| 2025-03-28 | 4881 | ファンペップ | 383,500 | 1.12% | 117 | 121 | 117 | 120 | 546,200 | ▲ | 0.03% |
| 2025-04-01 | 4881 | ファンペップ | 464,500 | 1.34% | 117 | 117 | 113 | 113 | 690,700 | ▲ | 0.21% |
| 2025-04-04 | 4881 | ファンペップ | 578,600 | 1.67% | 103 | 111 | 90 | 100 | 4,697,100 | ▲ | 0.32% |
| 2025-04-07 | 4881 | ファンペップ | 402,900 | 1.16% | 87 | 92 | 85 | 85 | 1,428,300 | ▼ | -0.51% |
| 2025-04-08 | 4881 | ファンペップ | 287,100 | 0.82% | 91 | 101 | 90 | 99 | 1,376,100 | ▼ | -0.34% |
| 2025-04-09 | 4881 | ファンペップ | 313,900 | 0.90% | 96 | 98 | 93 | 96 | 708,100 | ▲ | 0.08% |
| 2025-04-10 | 4881 | ファンペップ | 278,500 | 0.80% | 101 | 104 | 97 | 99 | 999,000 | ▼ | -0.09% |
| 2025-04-11 | 4881 | ファンペップ | 228,900 | 0.64% | 97 | 101 | 94 | 100 | 747,300 | ▼ | -0.16% |
| 2025-04-14 | 4881 | ファンペップ | 249,200 | 0.70% | 101 | 103 | 100 | 102 | 336,100 | ▲ | 0.05% |
| 2025-04-15 | 4881 | ファンペップ | 420,900 | 1.18% | 102 | 111 | 97 | 101 | 3,540,700 | ▲ | 0.48% |
| 2025-04-16 | 4881 | ファンペップ | 485,300 | 1.36% | 100 | 101 | 97 | 99 | 778,900 | ▲ | 0.18% |
| 2024-03-01 | 4882 | ペルセウス | 132,000 | 1.11% | 428 | 494 | 416 | 426 | 3,116,900 | ▼ | -0.09% |
| 2024-03-04 | 4882 | ペルセウス | 112,800 | 0.95% | 416 | 417 | 398 | 404 | 768,000 | ▼ | -0.16% |
| 2024-03-05 | 4882 | ペルセウス | 104,900 | 0.88% | 400 | 404 | 388 | 396 | 580,000 | ▼ | -0.06% |
| 2024-03-06 | 4882 | ペルセウス | 76,400 | 0.64% | 403 | 414 | 397 | 406 | 470,000 | ▼ | -0.24% |
| 2024-03-11 | 4882 | ペルセウス | 32,400 | 0.27% | 380 | 384 | 361 | 368 | 646,200 | ▼ | -0.37% |
| 2024-06-14 | 4882 | ペルセウス | 89,800 | 0.65% | 339 | 390 | 334 | 381 | 4,205,700 | ▲ | 0.19% |
| 2024-06-17 | 4882 | ペルセウス | 325,900 | 2.38% | 400 | 458 | 368 | 440 | 10,149,200 | ▲ | 1.73% |
| 2024-06-18 | 4882 | ペルセウス | 392,800 | 2.87% | 446 | 499 | 367 | 438 | 14,316,500 | ▲ | 0.49% |
| 2024-06-20 | 4882 | ペルセウス | 415,300 | 2.95% | 423 | 444 | 398 | 400 | 4,505,400 | ▲ | 0.08% |
| 2024-06-21 | 4882 | ペルセウス | 357,200 | 2.54% | 402 | 417 | 374 | 379 | 3,119,100 | ▼ | -0.41% |
| 2024-06-24 | 4882 | ペルセウス | 310,800 | 2.21% | 372 | 402 | 371 | 392 | 1,927,300 | ▼ | -0.33% |
| 2024-06-25 | 4882 | ペルセウス | 289,400 | 2.06% | 386 | 414 | 384 | 394 | 1,545,400 | ▼ | -0.14% |
| 2024-06-26 | 4882 | ペルセウス | 324,200 | 2.30% | 400 | 437 | 397 | 432 | 3,458,200 | ▲ | 0.23% |
| 2024-06-27 | 4882 | ペルセウス | 357,900 | 2.54% | 428 | 455 | 421 | 447 | 2,853,100 | ▲ | 0.24% |
| 2024-06-28 | 4882 | ペルセウス | 390,600 | 2.78% | 449 | 472 | 426 | 439 | 3,613,500 | ▲ | 0.23% |
| 2024-07-02 | 4882 | ペルセウス | 391,700 | 2.65% | 510 | 576 | 454 | 461 | 13,916,000 | ▼ | -0.12% |
| 2024-07-05 | 4882 | ペルセウス | 568,600 | 3.86% | 492 | 493 | 461 | 470 | 1,837,800 | ▲ | 1.21% |
| 2024-07-08 | 4882 | ペルセウス | 594,800 | 4.03% | 465 | 485 | 451 | 454 | 2,063,400 | ▲ | 0.17% |
| 2024-07-11 | 4882 | ペルセウス | 676,900 | 4.59% | 492 | 515 | 486 | 489 | 3,854,500 | ▲ | 0.55% |
| 2024-07-12 | 4882 | ペルセウス | 395,600 | 2.68% | 479 | 551 | 478 | 542 | 8,063,100 | ▼ | -1.90% |
| 2024-07-16 | 4882 | ペルセウス | 515,900 | 3.50% | 540 | 621 | 526 | 560 | 10,286,500 | ▲ | 0.81% |
| 2024-07-17 | 4882 | ペルセウス | 462,700 | 3.14% | 570 | 638 | 568 | 626 | 10,887,500 | ▼ | -0.35% |
| 2024-07-18 | 4882 | ペルセウス | 525,800 | 3.56% | 616 | 642 | 585 | 590 | 4,567,100 | ▲ | 0.41% |
| 2024-07-19 | 4882 | ペルセウス | 506,500 | 3.43% | 590 | 612 | 545 | 576 | 3,541,600 | ▼ | -0.12% |
| 2024-07-22 | 4882 | ペルセウス | 546,900 | 3.71% | 595 | 603 | 549 | 550 | 3,358,600 | ▲ | 0.27% |
| 2024-07-23 | 4882 | ペルセウス | 441,200 | 2.99% | 560 | 614 | 532 | 608 | 6,534,900 | ▼ | -0.71% |
| 2024-07-24 | 4882 | ペルセウス | 489,200 | 3.32% | 608 | 708 | 602 | 708 | 12,291,500 | ▲ | 0.32% |
| 2024-07-25 | 4882 | ペルセウス | 427,900 | 2.90% | 723 | 759 | 629 | 659 | 13,739,000 | ▼ | -0.41% |
| 2024-07-26 | 4882 | ペルセウス | 287,900 | 1.95% | 650 | 728 | 650 | 684 | 8,250,200 | ▼ | -0.95% |
| 2024-07-29 | 4882 | ペルセウス | 403,900 | 2.74% | 670 | 679 | 627 | 637 | 2,435,000 | ▲ | 0.79% |
| 2024-07-30 | 4882 | ペルセウス | 424,200 | 2.87% | 636 | 709 | 632 | 709 | 3,255,000 | ▲ | 0.12% |
| 2024-07-31 | 4882 | ペルセウス | 504,500 | 3.42% | 701 | 714 | 672 | 676 | 2,723,500 | ▲ | 0.54% |
| 2024-08-01 | 4882 | ペルセウス | 496,500 | 3.37% | 666 | 738 | 666 | 731 | 3,725,000 | ▼ | -0.04% |
| 2024-08-05 | 4882 | ペルセウス | 455,800 | 3.09% | 659 | 682 | 599 | 599 | 3,356,300 | ▼ | -0.28% |
| 2024-08-06 | 4882 | ペルセウス | 186,100 | 1.26% | 609 | 640 | 499 | 558 | 7,588,000 | ▼ | -1.82% |
| 2024-08-07 | 4882 | ペルセウス | 148,300 | 1.00% | 557 | 599 | 524 | 561 | 3,784,600 | ▼ | -0.26% |
| 2024-08-08 | 4882 | ペルセウス | 166,400 | 1.12% | 588 | 649 | 571 | 588 | 4,577,900 | ▲ | 0.12% |
| 2024-08-09 | 4882 | ペルセウス | 251,100 | 1.70% | 578 | 593 | 535 | 555 | 2,987,600 | ▲ | 0.57% |
| 2024-08-13 | 4882 | ペルセウス | 146,900 | 0.99% | 573 | 639 | 565 | 629 | 3,123,200 | ▼ | -0.71% |
| 2024-08-14 | 4882 | ペルセウス | 93,500 | 0.63% | 629 | 642 | 602 | 638 | 2,224,200 | ▼ | -0.36% |
| 2024-08-15 | 4882 | ペルセウス | 65,500 | 0.44% | 678 | 738 | 675 | 738 | 2,540,800 | ▼ | -0.19% |
| 2024-08-16 | 4882 | ペルセウス | 78,100 | 0.53% | 770 | 862 | 732 | 833 | 12,220,700 | ▲ | 0.09% |
| 2024-08-19 | 4882 | ペルセウス | 132,800 | 0.90% | 837 | 876 | 756 | 763 | 6,919,000 | ▲ | 0.37% |
| 2024-08-20 | 4882 | ペルセウス | 205,900 | 1.39% | 804 | 846 | 758 | 805 | 9,751,000 | ▲ | 0.48% |
| 2024-08-21 | 4882 | ペルセウス | 400,500 | 2.71% | 816 | 868 | 786 | 786 | 9,390,100 | ▲ | 1.32% |
| 2024-08-22 | 4882 | ペルセウス | 501,200 | 3.40% | 786 | 795 | 731 | 736 | 4,982,000 | ▲ | 0.69% |
| 2024-08-23 | 4882 | ペルセウス | 584,200 | 3.96% | 721 | 771 | 713 | 765 | 5,157,000 | ▲ | 0.56% |
| 2024-08-29 | 4882 | ペルセウス | 638,700 | 4.33% | 714 | 735 | 697 | 716 | 2,204,000 | ▲ | 0.07% |
| 2024-08-30 | 4882 | ペルセウス | 534,300 | 3.62% | 718 | 777 | 715 | 777 | 7,945,900 | ▼ | -0.71% |
| 2024-09-02 | 4882 | ペルセウス | 559,000 | 3.79% | 762 | 765 | 727 | 727 | 2,456,400 | ▲ | 0.16% |
| 2024-09-03 | 4882 | ペルセウス | 583,300 | 3.95% | 721 | 750 | 709 | 716 | 2,648,100 | ▲ | 0.16% |
| 2024-09-04 | 4882 | ペルセウス | 562,300 | 3.81% | 676 | 705 | 652 | 661 | 2,763,300 | ▼ | -0.14% |
| 2024-09-05 | 4882 | ペルセウス | 505,400 | 3.43% | 652 | 695 | 652 | 674 | 1,372,500 | ▼ | -0.37% |
| 2024-09-06 | 4882 | ペルセウス | 444,200 | 3.01% | 673 | 676 | 649 | 660 | 925,800 | ▼ | -0.42% |
| 2024-09-09 | 4882 | ペルセウス | 387,100 | 2.62% | 638 | 663 | 632 | 659 | 1,043,200 | ▼ | -0.38% |
| 2024-09-10 | 4882 | ペルセウス | 399,900 | 2.71% | 661 | 675 | 648 | 658 | 805,500 | ▲ | 0.08% |
| 2024-09-12 | 4882 | ペルセウス | 364,100 | 2.47% | 627 | 640 | 613 | 623 | 856,000 | ▼ | -0.23% |
| 2024-09-13 | 4882 | ペルセウス | 383,700 | 2.60% | 621 | 631 | 605 | 618 | 608,400 | ▲ | 0.12% |
| 2024-09-17 | 4882 | ペルセウス | 335,600 | 2.27% | 613 | 615 | 572 | 590 | 1,117,800 | ▼ | -0.33% |
| 2024-09-18 | 4882 | ペルセウス | 323,800 | 2.19% | 596 | 614 | 570 | 582 | 628,600 | ▼ | -0.08% |
| 2024-09-19 | 4882 | ペルセウス | 353,500 | 2.39% | 592 | 610 | 587 | 588 | 928,300 | ▲ | 0.20% |
| 2024-09-20 | 4882 | ペルセウス | 364,200 | 2.47% | 598 | 616 | 593 | 607 | 740,400 | ▲ | 0.08% |
| 2024-09-24 | 4882 | ペルセウス | 405,900 | 2.75% | 610 | 655 | 595 | 632 | 1,978,500 | ▲ | 0.27% |
| 2024-09-25 | 4882 | ペルセウス | 430,800 | 2.92% | 641 | 643 | 608 | 610 | 850,600 | ▲ | 0.16% |
| 2024-09-26 | 4882 | ペルセウス | 418,900 | 2.84% | 600 | 604 | 554 | 558 | 1,969,000 | ▼ | -0.08% |
| 2024-09-27 | 4882 | ペルセウス | 412,000 | 2.79% | 551 | 565 | 551 | 561 | 720,900 | ▼ | -0.04% |
| 2024-09-30 | 4882 | ペルセウス | 419,600 | 2.84% | 565 | 591 | 541 | 552 | 1,735,400 | ▲ | 0.04% |
| 2024-10-01 | 4882 | ペルセウス | 434,500 | 2.94% | 600 | 652 | 588 | 652 | 3,564,200 | ▲ | 0.10% |
| 2024-10-02 | 4882 | ペルセウス | 465,700 | 3.16% | 645 | 682 | 636 | 671 | 3,881,600 | ▲ | 0.22% |
| 2024-10-03 | 4882 | ペルセウス | 449,900 | 3.05% | 691 | 710 | 646 | 652 | 2,742,800 | ▼ | -0.11% |
| 2024-10-07 | 4882 | ペルセウス | 401,800 | 2.72% | 657 | 691 | 646 | 687 | 1,580,100 | ▼ | -0.32% |
| 2024-10-08 | 4882 | ペルセウス | 434,500 | 2.94% | 688 | 698 | 652 | 663 | 1,208,000 | ▲ | 0.21% |
| 2024-10-15 | 4882 | ペルセウス | 445,200 | 3.02% | 601 | 625 | 599 | 622 | 467,200 | ▲ | 0.08% |
| 2024-10-16 | 4882 | ペルセウス | 429,000 | 2.91% | 612 | 625 | 601 | 604 | 475,800 | ▼ | -0.10% |
| 2024-10-17 | 4882 | ペルセウス | 405,700 | 2.75% | 600 | 616 | 596 | 615 | 339,300 | ▼ | -0.16% |
| 2024-10-18 | 4882 | ペルセウス | 438,500 | 2.97% | 615 | 616 | 596 | 608 | 556,100 | ▲ | 0.22% |
| 2024-10-21 | 4882 | ペルセウス | 421,100 | 2.85% | 608 | 624 | 602 | 610 | 347,100 | ▼ | -0.12% |
| 2024-10-22 | 4882 | ペルセウス | 461,500 | 3.13% | 636 | 644 | 604 | 605 | 1,858,000 | ▲ | 0.27% |
| 2024-10-24 | 4882 | ペルセウス | 475,900 | 3.22% | 600 | 603 | 592 | 601 | 419,500 | ▲ | 0.09% |
| 2024-10-25 | 4882 | ペルセウス | 463,800 | 3.14% | 591 | 598 | 576 | 581 | 519,100 | ▼ | -0.08% |
| 2024-10-30 | 4882 | ペルセウス | 451,600 | 3.06% | 585 | 611 | 575 | 601 | 739,200 | ▼ | -0.08% |
| 2024-11-06 | 4882 | ペルセウス | 480,300 | 3.25% | 598 | 632 | 590 | 617 | 760,900 | ▲ | 0.18% |
| 2024-11-11 | 4882 | ペルセウス | 432,200 | 2.93% | 609 | 640 | 597 | 639 | 673,800 | ▼ | -0.31% |
| 2024-11-13 | 4882 | ペルセウス | 400,900 | 2.71% | 642 | 644 | 625 | 625 | 582,900 | ▼ | -0.22% |
| 2024-11-14 | 4882 | ペルセウス | 341,900 | 2.31% | 632 | 637 | 610 | 627 | 750,100 | ▼ | -0.39% |
| 2024-11-15 | 4882 | ペルセウス | 321,400 | 2.18% | 640 | 686 | 627 | 680 | 1,425,700 | ▼ | -0.12% |
| 2024-11-18 | 4882 | ペルセウス | 325,000 | 2.20% | 661 | 677 | 617 | 628 | 1,294,000 | ▲ | 0.02% |
| 2024-11-20 | 4882 | ペルセウス | 204,300 | 1.38% | 629 | 710 | 620 | 672 | 2,347,000 | ▼ | -0.82% |
| 2024-11-21 | 4882 | ペルセウス | 228,300 | 1.54% | 677 | 697 | 654 | 663 | 1,030,400 | ▲ | 0.16% |
| 2024-11-22 | 4882 | ペルセウス | 212,300 | 1.44% | 670 | 727 | 664 | 723 | 2,236,700 | ▼ | -0.10% |
| 2024-11-25 | 4882 | ペルセウス | 188,600 | 1.27% | 722 | 753 | 716 | 730 | 1,587,700 | ▼ | -0.16% |
| 2024-11-27 | 4882 | ペルセウス | 158,000 | 1.07% | 730 | 762 | 714 | 744 | 1,480,900 | ▼ | -0.19% |
| 2024-11-29 | 4882 | ペルセウス | 174,200 | 1.18% | 795 | 795 | 726 | 735 | 2,728,200 | ▲ | 0.10% |
| 2024-12-02 | 4882 | ペルセウス | 188,300 | 1.27% | 722 | 739 | 709 | 735 | 656,800 | ▲ | 0.09% |
| 2024-12-03 | 4882 | ペルセウス | 194,500 | 1.31% | 743 | 762 | 731 | 746 | 805,100 | ▲ | 0.04% |
| 2024-12-04 | 4882 | ペルセウス | 232,000 | 1.57% | 745 | 758 | 732 | 744 | 728,300 | ▲ | 0.26% |
| 2024-12-06 | 4882 | ペルセウス | 249,600 | 1.69% | 747 | 758 | 736 | 737 | 696,900 | ▲ | 0.11% |
| 2024-12-09 | 4882 | ペルセウス | 284,400 | 1.92% | 737 | 737 | 692 | 720 | 1,263,900 | ▲ | 0.23% |
| 2024-12-10 | 4882 | ペルセウス | 303,800 | 2.06% | 712 | 742 | 705 | 742 | 594,900 | ▲ | 0.14% |
| 2024-12-11 | 4882 | ペルセウス | 337,800 | 2.29% | 757 | 757 | 720 | 725 | 1,149,300 | ▲ | 0.23% |
| 2024-12-12 | 4882 | ペルセウス | 400,000 | 2.71% | 711 | 718 | 627 | 663 | 3,521,400 | ▲ | 0.41% |
| 2024-12-13 | 4882 | ペルセウス | 342,200 | 2.32% | 683 | 723 | 673 | 720 | 1,388,900 | ▼ | -0.39% |
| 2024-12-17 | 4882 | ペルセウス | 365,700 | 2.48% | 655 | 661 | 621 | 637 | 1,112,200 | ▲ | 0.16% |
| 2024-12-19 | 4882 | ペルセウス | 348,900 | 2.36% | 600 | 612 | 578 | 608 | 1,248,200 | ▼ | -0.12% |
| 2024-12-20 | 4882 | ペルセウス | 331,200 | 2.24% | 605 | 618 | 586 | 592 | 749,100 | ▼ | -0.11% |
| 2024-12-23 | 4882 | ペルセウス | 295,900 | 2.00% | 590 | 593 | 565 | 570 | 706,700 | ▼ | -0.24% |
| 2024-12-24 | 4882 | ペルセウス | 266,900 | 1.81% | 567 | 573 | 550 | 551 | 777,200 | ▼ | -0.18% |
| 2024-12-25 | 4882 | ペルセウス | 316,100 | 2.14% | 557 | 592 | 549 | 571 | 1,145,100 | ▲ | 0.33% |
| 2024-12-27 | 4882 | ペルセウス | 333,700 | 2.26% | 570 | 590 | 567 | 582 | 661,500 | ▲ | 0.11% |
| 2025-01-08 | 4882 | ペルセウス | 315,900 | 2.14% | 605 | 616 | 585 | 585 | 686,200 | ▼ | -0.11% |
| 2025-01-14 | 4882 | ペルセウス | 327,700 | 2.22% | 601 | 602 | 583 | 589 | 310,000 | ▲ | 0.08% |
| 2025-01-15 | 4882 | ペルセウス | 316,400 | 2.14% | 588 | 594 | 564 | 568 | 461,700 | ▼ | -0.08% |
| 2025-01-21 | 4882 | ペルセウス | 343,800 | 2.33% | 589 | 593 | 560 | 561 | 403,300 | ▲ | 0.18% |
| 2025-01-22 | 4882 | ペルセウス | 336,100 | 2.28% | 559 | 576 | 554 | 576 | 337,700 | ▼ | -0.05% |
| 2025-01-23 | 4882 | ペルセウス | 347,800 | 2.35% | 569 | 571 | 561 | 561 | 278,300 | ▲ | 0.07% |
| 2025-01-28 | 4882 | ペルセウス | 376,100 | 2.55% | 631 | 642 | 598 | 604 | 1,800,100 | ▲ | 0.19% |
| 2025-01-29 | 4882 | ペルセウス | 331,000 | 2.24% | 599 | 619 | 589 | 601 | 647,900 | ▼ | -0.30% |
| 2025-01-30 | 4882 | ペルセウス | 408,000 | 2.76% | 598 | 598 | 576 | 577 | 584,700 | ▲ | 0.51% |
| 2025-01-30 | 4882 | ペルセウス | 408,000 | 2.76% | 598 | 598 | 576 | 577 | 584,700 | ▲ | 0.51% |
| 2025-01-31 | 4882 | ペルセウス | 419,100 | 2.84% | 572 | 583 | 571 | 579 | 365,000 | ▲ | 0.08% |
| 2025-01-31 | 4882 | ペルセウス | 419,100 | 2.84% | 572 | 583 | 571 | 579 | 365,000 | ▲ | 0.08% |
| 2025-02-07 | 4882 | ペルセウス | 436,000 | 2.95% | 580 | 607 | 580 | 598 | 558,500 | ▲ | 0.11% |
| 2025-02-07 | 4882 | ペルセウス | 436,000 | 2.95% | 580 | 607 | 580 | 598 | 558,500 | ▲ | 0.11% |
| 2025-02-13 | 4882 | ペルセウス | 420,200 | 2.85% | 584 | 590 | 576 | 581 | 296,800 | ▼ | -0.10% |
| 2025-02-17 | 4882 | ペルセウス | 338,200 | 2.29% | 645 | 685 | 635 | 685 | 1,508,700 | ▼ | -0.56% |
| 2025-02-18 | 4882 | ペルセウス | 283,000 | 1.91% | 677 | 705 | 665 | 672 | 1,274,300 | ▼ | -0.38% |
| 2025-02-19 | 4882 | ペルセウス | 277,900 | 1.88% | 669 | 690 | 660 | 664 | 529,900 | ▼ | -0.03% |
| 2025-02-20 | 4882 | ペルセウス | 262,900 | 1.78% | 660 | 667 | 636 | 636 | 583,100 | ▼ | -0.09% |
| 2025-02-27 | 4882 | ペルセウス | 274,800 | 1.86% | 672 | 675 | 638 | 640 | 842,800 | ▲ | 0.08% |
| 2025-03-03 | 4882 | ペルセウス | 256,200 | 1.73% | 638 | 656 | 633 | 642 | 484,900 | ▼ | -0.13% |
| 2025-03-10 | 4882 | ペルセウス | 246,900 | 1.67% | 680 | 695 | 658 | 693 | 439,700 | ▼ | -0.06% |
| 2025-03-12 | 4882 | ペルセウス | 231,500 | 1.57% | 707 | 729 | 707 | 721 | 721,200 | ▼ | -0.09% |
| 2025-03-19 | 4882 | ペルセウス | 192,400 | 1.30% | 839 | 884 | 835 | 884 | 2,587,600 | ▼ | -0.27% |
| 2025-03-24 | 4882 | ペルセウス | 151,600 | 1.02% | 974 | 1,032 | 930 | 963 | 4,433,500 | ▼ | -0.28% |
| 2025-03-26 | 4882 | ペルセウス | 111,000 | 0.75% | 1,070 | 1,072 | 985 | 1,009 | 2,955,000 | ▼ | -0.27% |
| 2025-03-27 | 4882 | ペルセウス | 55,400 | 0.37% | 975 | 976 | 913 | 949 | 1,965,500 | ▼ | -0.38% |
| 2024-04-16 | 4883 | モダリス | 254,200 | 0.69% | 88 | 88 | 81 | 82 | 2,445,800 | ▲ | 0.21% |
| 2024-04-17 | 4883 | モダリス | 297,200 | 0.80% | 82 | 82 | 78 | 78 | 981,700 | ▲ | 0.11% |
| 2024-04-18 | 4883 | モダリス | 213,800 | 0.58% | 79 | 81 | 78 | 80 | 434,100 | ▼ | -0.22% |
| 2024-04-23 | 4883 | モダリス | 145,200 | 0.39% | 80 | 81 | 77 | 77 | 499,500 | ▼ | -0.18% |
| 2024-07-11 | 4883 | モダリス | 260,100 | 0.65% | 70 | 83 | 70 | 72 | 10,274,500 | ▲ | 0.51% |
| 2024-07-12 | 4883 | モダリス | 52,200 | 0.12% | 71 | 72 | 69 | 70 | 1,422,400 | ▼ | -0.53% |
| 2024-07-24 | 4883 | モダリス | 275,900 | 0.66% | 77 | 102 | 74 | 102 | 29,924,700 | ▲ | 0.54% |
| 2024-07-25 | 4883 | モダリス | 292,400 | 0.70% | 122 | 129 | 91 | 108 | 48,554,900 | ▲ | 0.03% |
| 2024-07-26 | 4883 | モダリス | 176,200 | 0.42% | 105 | 106 | 91 | 95 | 9,036,000 | ▼ | -0.27% |
| 2024-07-30 | 4883 | モダリス | 239,700 | 0.57% | 140 | 171 | 127 | 138 | 68,572,600 | ▲ | 0.28% |
| 2024-07-31 | 4883 | モダリス | 294,500 | 0.70% | 160 | 177 | 152 | 165 | 45,308,100 | ▲ | 0.13% |
| 2024-08-02 | 4883 | モダリス | 252,700 | 0.59% | 138 | 162 | 125 | 134 | 26,171,600 | ▼ | -0.10% |
| 2024-08-05 | 4883 | モダリス | 118,000 | 0.27% | 121 | 132 | 84 | 89 | 16,610,400 | ▼ | -0.31% |
| 2024-08-09 | 4883 | モダリス | 236,700 | 0.55% | 120 | 125 | 101 | 105 | 19,843,600 | ▲ | 0.37% |
| 2024-08-13 | 4883 | モダリス | 208,000 | 0.48% | 110 | 136 | 104 | 123 | 37,215,100 | ▼ | -0.07% |
| 2024-08-14 | 4883 | モダリス | 228,900 | 0.51% | 143 | 173 | 140 | 173 | 49,723,500 | ▲ | 0.03% |
| 2024-08-15 | 4883 | モダリス | 471,300 | 1.05% | 196 | 203 | 141 | 145 | 59,197,300 | ▲ | 0.54% |
| 2024-08-16 | 4883 | モダリス | 673,700 | 1.50% | 148 | 164 | 139 | 146 | 30,723,800 | ▲ | 0.44% |
| 2024-08-21 | 4883 | モダリス | 740,000 | 1.65% | 147 | 176 | 144 | 156 | 21,509,300 | ▲ | 0.14% |
| 2024-08-23 | 4883 | モダリス | 649,900 | 1.44% | 148 | 149 | 138 | 138 | 4,989,100 | ▼ | -0.20% |
| 2024-08-29 | 4883 | モダリス | 615,000 | 1.35% | 130 | 131 | 121 | 123 | 4,696,700 | ▼ | -0.08% |
| 2024-08-30 | 4883 | モダリス | 508,400 | 1.12% | 123 | 125 | 114 | 115 | 6,050,500 | ▼ | -0.23% |
| 2024-09-02 | 4883 | モダリス | 314,300 | 0.69% | 119 | 119 | 104 | 110 | 6,385,600 | ▼ | -0.43% |
| 2024-09-03 | 4883 | モダリス | 434,600 | 0.94% | 109 | 114 | 106 | 106 | 4,482,100 | ▲ | 0.25% |
| 2024-09-06 | 4883 | モダリス | 256,800 | 0.53% | 98 | 101 | 93 | 96 | 7,413,100 | ▼ | -0.40% |
| 2024-09-09 | 4883 | モダリス | 305,100 | 0.63% | 91 | 99 | 91 | 97 | 2,805,100 | ▲ | 0.09% |
| 2024-09-10 | 4883 | モダリス | 435,700 | 0.89% | 97 | 106 | 96 | 97 | 7,079,600 | ▲ | 0.26% |
| 2024-09-17 | 4883 | モダリス | 450,000 | 0.92% | 92 | 122 | 87 | 122 | 31,866,800 | ▲ | 0.03% |
| 2024-09-18 | 4883 | モダリス | 908,000 | 1.86% | 141 | 144 | 110 | 111 | 51,098,500 | ▲ | 0.94% |
| 2024-09-19 | 4883 | モダリス | 854,700 | 1.57% | 113 | 118 | 105 | 108 | 21,913,900 | ▼ | -0.29% |
| 2024-09-20 | 4883 | モダリス | 756,800 | 1.37% | 108 | 109 | 101 | 101 | 8,346,100 | ▼ | -0.19% |
| 2024-09-24 | 4883 | モダリス | 788,000 | 1.43% | 102 | 114 | 100 | 102 | 15,376,800 | ▲ | 0.05% |
| 2024-10-02 | 4883 | モダリス | 756,200 | 1.25% | 97 | 110 | 95 | 102 | 15,192,300 | ▼ | -0.17% |
| 2024-10-03 | 4883 | モダリス | 850,100 | 1.41% | 106 | 124 | 105 | 123 | 30,240,500 | ▲ | 0.15% |
| 2024-10-04 | 4883 | モダリス | 820,800 | 1.36% | 118 | 126 | 116 | 124 | 17,756,600 | ▼ | -0.04% |
| 2024-10-07 | 4883 | モダリス | 916,200 | 1.52% | 126 | 129 | 114 | 115 | 14,192,600 | ▲ | 0.15% |
| 2024-10-08 | 4883 | モダリス | 1,056,300 | 1.75% | 117 | 118 | 109 | 113 | 12,241,700 | ▲ | 0.23% |
| 2024-10-10 | 4883 | モダリス | 976,700 | 1.56% | 110 | 110 | 104 | 104 | 4,948,700 | ▼ | -0.18% |
| 2024-10-11 | 4883 | モダリス | 1,025,200 | 1.62% | 104 | 106 | 102 | 102 | 3,838,300 | ▲ | 0.06% |
| 2024-10-15 | 4883 | モダリス | 1,008,000 | 1.59% | 103 | 105 | 100 | 103 | 2,696,300 | ▼ | -0.03% |
| 2024-10-16 | 4883 | モダリス | 1,076,300 | 1.70% | 102 | 103 | 99 | 102 | 2,110,700 | ▲ | 0.10% |
| 2024-10-17 | 4883 | モダリス | 1,060,000 | 1.68% | 101 | 106 | 100 | 103 | 2,718,500 | ▼ | -0.02% |
| 2024-10-18 | 4883 | モダリス | 1,201,000 | 1.90% | 103 | 104 | 99 | 99 | 2,533,000 | ▲ | 0.21% |
| 2024-10-21 | 4883 | モダリス | 1,143,100 | 1.81% | 99 | 101 | 99 | 100 | 1,650,000 | ▼ | -0.08% |
| 2024-10-22 | 4883 | モダリス | 1,255,800 | 1.99% | 99 | 99 | 94 | 95 | 3,840,900 | ▲ | 0.17% |
| 2024-10-23 | 4883 | モダリス | 1,337,500 | 2.12% | 95 | 96 | 92 | 93 | 2,338,400 | ▲ | 0.13% |
| 2024-10-24 | 4883 | モダリス | 1,564,700 | 2.48% | 92 | 101 | 91 | 98 | 6,383,900 | ▲ | 0.35% |
| 2024-10-25 | 4883 | モダリス | 1,810,400 | 2.87% | 120 | 128 | 109 | 118 | 61,991,600 | ▲ | 0.39% |
| 2024-10-29 | 4883 | モダリス | 1,695,000 | 2.49% | 114 | 161 | 113 | 161 | 67,607,200 | ▼ | -0.37% |
| 2024-10-30 | 4883 | モダリス | 1,468,200 | 2.11% | 151 | 167 | 139 | 148 | 87,801,400 | ▼ | -0.38% |
| 2024-10-31 | 4883 | モダリス | 1,674,100 | 2.41% | 144 | 166 | 138 | 146 | 90,071,800 | ▲ | 0.30% |
| 2024-11-01 | 4883 | モダリス | 1,590,900 | 2.29% | 141 | 145 | 128 | 132 | 27,342,300 | ▼ | -0.12% |
| 2024-11-05 | 4883 | モダリス | 1,505,000 | 2.16% | 129 | 134 | 122 | 122 | 10,491,300 | ▼ | -0.12% |
| 2024-11-06 | 4883 | モダリス | 1,428,100 | 2.05% | 124 | 132 | 121 | 124 | 13,998,500 | ▼ | -0.11% |
| 2024-11-07 | 4883 | モダリス | 1,293,800 | 1.86% | 124 | 131 | 117 | 122 | 15,089,700 | ▼ | -0.18% |
| 2024-11-08 | 4883 | モダリス | 1,533,700 | 2.20% | 125 | 131 | 112 | 114 | 14,745,600 | ▲ | 0.34% |
| 2024-11-11 | 4883 | モダリス | 1,289,500 | 1.85% | 109 | 115 | 108 | 111 | 7,398,700 | ▼ | -0.35% |
| 2024-11-12 | 4883 | モダリス | 1,437,100 | 2.07% | 112 | 124 | 112 | 123 | 10,571,900 | ▲ | 0.21% |
| 2024-11-14 | 4883 | モダリス | 1,949,700 | 2.80% | 127 | 131 | 110 | 112 | 24,050,000 | ▲ | 0.73% |
| 2024-11-15 | 4883 | モダリス | 2,063,500 | 2.97% | 112 | 131 | 111 | 124 | 25,956,100 | ▲ | 0.17% |
| 2024-11-19 | 4883 | モダリス | 2,536,200 | 3.65% | 121 | 136 | 119 | 133 | 26,651,300 | ▲ | 0.67% |
| 2024-11-20 | 4883 | モダリス | 2,436,100 | 3.51% | 132 | 141 | 129 | 131 | 26,517,000 | ▼ | -0.14% |
| 2024-11-21 | 4883 | モダリス | 2,647,500 | 3.81% | 131 | 140 | 128 | 133 | 14,325,100 | ▲ | 0.30% |
| 2024-11-22 | 4883 | モダリス | 2,178,500 | 3.13% | 135 | 145 | 134 | 141 | 18,479,600 | ▼ | -0.68% |
| 2024-12-02 | 4883 | モダリス | 2,225,700 | 3.20% | 130 | 138 | 127 | 130 | 9,308,300 | ▲ | 0.07% |
| 2024-12-03 | 4883 | モダリス | 1,873,000 | 2.69% | 129 | 130 | 119 | 127 | 15,288,700 | ▼ | -0.51% |
| 2024-12-06 | 4883 | モダリス | 1,917,800 | 2.76% | 124 | 124 | 116 | 116 | 6,093,100 | ▲ | 0.06% |
| 2024-12-13 | 4883 | モダリス | 1,950,500 | 2.81% | 113 | 115 | 110 | 111 | 5,904,900 | ▲ | 0.05% |
| 2024-12-18 | 4883 | モダリス | 2,187,800 | 3.15% | 109 | 109 | 105 | 105 | 2,980,600 | ▲ | 0.33% |
| 2024-12-25 | 4883 | モダリス | 2,234,700 | 3.21% | 100 | 103 | 98 | 102 | 2,625,100 | ▲ | 0.06% |
| 2024-12-26 | 4883 | モダリス | 2,184,200 | 3.14% | 100 | 103 | 98 | 99 | 3,242,700 | ▼ | -0.06% |
| 2024-12-27 | 4883 | モダリス | 2,111,300 | 3.04% | 99 | 104 | 98 | 102 | 2,514,800 | ▼ | -0.10% |
| 2024-12-30 | 4883 | モダリス | 1,919,200 | 2.76% | 101 | 103 | 100 | 102 | 1,594,200 | ▼ | -0.28% |
| 2025-01-06 | 4883 | モダリス | 2,309,900 | 3.32% | 101 | 127 | 98 | 109 | 28,896,000 | ▲ | 0.56% |
| 2025-01-07 | 4883 | モダリス | 2,836,000 | 4.08% | 106 | 107 | 101 | 103 | 10,055,500 | ▲ | 0.76% |
| 2025-01-08 | 4883 | モダリス | 2,954,200 | 4.25% | 103 | 105 | 100 | 100 | 5,802,800 | ▲ | 0.16% |
| 2025-01-09 | 4883 | モダリス | 3,163,900 | 4.55% | 100 | 104 | 99 | 101 | 3,723,300 | ▲ | 0.29% |
| 2025-01-10 | 4883 | モダリス | 3,074,900 | 4.43% | 102 | 106 | 102 | 104 | 3,419,100 | ▼ | -0.12% |
| 2025-01-15 | 4883 | モダリス | 2,972,700 | 4.28% | 103 | 104 | 101 | 104 | 1,895,400 | ▼ | -0.14% |
| 2025-01-17 | 4883 | モダリス | 2,800,600 | 4.03% | 102 | 103 | 99 | 100 | 2,445,400 | ▼ | -0.25% |
| 2025-01-20 | 4883 | モダリス | 2,764,400 | 3.98% | 100 | 103 | 100 | 100 | 1,428,400 | ▼ | -0.05% |
| 2025-01-22 | 4883 | モダリス | 2,532,600 | 3.64% | 99 | 103 | 99 | 102 | 3,506,200 | ▼ | -0.33% |
| 2025-01-23 | 4883 | モダリス | 2,798,400 | 4.03% | 109 | 109 | 100 | 103 | 9,799,200 | ▲ | 0.39% |
| 2025-01-24 | 4883 | モダリス | 2,567,100 | 3.56% | 105 | 108 | 102 | 102 | 11,775,000 | ▼ | -0.47% |
| 2025-02-13 | 4883 | モダリス | 2,324,600 | 3.16% | 100 | 101 | 98 | 99 | 2,009,500 | ▼ | -0.39% |
| 2025-02-17 | 4883 | モダリス | 2,242,200 | 3.05% | 100 | 105 | 99 | 102 | 3,670,800 | ▼ | -0.11% |
| 2025-02-18 | 4883 | モダリス | 2,323,700 | 3.16% | 102 | 104 | 101 | 101 | 2,222,500 | ▲ | 0.11% |
| 2025-02-19 | 4883 | モダリス | 2,440,200 | 3.32% | 101 | 102 | 99 | 100 | 2,385,000 | ▲ | 0.15% |
| 2025-02-20 | 4883 | モダリス | 2,716,400 | 3.69% | 100 | 102 | 98 | 99 | 1,809,900 | ▲ | 0.37% |
| 2025-02-21 | 4883 | モダリス | 2,934,500 | 3.99% | 100 | 100 | 97 | 99 | 2,340,600 | ▲ | 0.30% |
| 2025-02-25 | 4883 | モダリス | 2,745,500 | 3.73% | 92 | 98 | 91 | 95 | 3,297,600 | ▼ | -0.26% |
| 2025-02-26 | 4883 | モダリス | 2,694,400 | 3.66% | 96 | 97 | 91 | 94 | 3,384,200 | ▼ | -0.06% |
| 2025-02-27 | 4883 | モダリス | 3,081,600 | 4.19% | 93 | 94 | 90 | 91 | 3,677,800 | ▲ | 0.53% |
| 2025-02-28 | 4883 | モダリス | 2,464,500 | 3.35% | 90 | 91 | 87 | 87 | 4,627,400 | ▼ | -0.84% |
| 2025-03-03 | 4883 | モダリス | 2,405,800 | 3.27% | 89 | 90 | 87 | 87 | 2,038,700 | ▼ | -0.08% |
| 2025-03-04 | 4883 | モダリス | 2,263,500 | 3.07% | 86 | 87 | 82 | 85 | 3,700,200 | ▼ | -0.20% |
| 2025-03-05 | 4883 | モダリス | 2,087,800 | 2.83% | 85 | 88 | 85 | 87 | 1,490,600 | ▼ | -0.23% |
| 2025-03-06 | 4883 | モダリス | 1,977,500 | 2.68% | 87 | 89 | 86 | 87 | 917,900 | ▼ | -0.14% |
| 2025-03-07 | 4883 | モダリス | 1,836,100 | 2.49% | 86 | 88 | 85 | 86 | 1,452,200 | ▼ | -0.18% |
| 2025-03-11 | 4883 | モダリス | 1,760,300 | 2.39% | 87 | 87 | 84 | 86 | 1,515,500 | ▼ | -0.10% |
| 2025-03-14 | 4883 | モダリス | 1,629,400 | 2.21% | 88 | 90 | 88 | 88 | 1,564,000 | ▼ | -0.18% |
| 2025-03-19 | 4883 | モダリス | 1,645,000 | 2.23% | 92 | 93 | 90 | 90 | 960,100 | ▲ | 0.04% |
| 2025-03-26 | 4883 | モダリス | 1,596,900 | 2.17% | 90 | 93 | 90 | 93 | 1,203,900 | ▼ | -0.06% |
| 2025-03-27 | 4883 | モダリス | 1,513,500 | 2.05% | 91 | 92 | 88 | 89 | 2,299,000 | ▼ | -0.12% |
| 2025-03-31 | 4883 | モダリス | 1,462,100 | 1.98% | 88 | 88 | 85 | 86 | 2,091,900 | ▼ | -0.06% |
| 2025-04-02 | 4883 | モダリス | 1,600,200 | 2.17% | 84 | 85 | 83 | 83 | 1,700,800 | ▲ | 0.18% |
| 2025-04-03 | 4883 | モダリス | 1,479,400 | 2.00% | 78 | 82 | 77 | 79 | 2,541,200 | ▼ | -0.16% |
| 2025-04-04 | 4883 | モダリス | 1,234,600 | 1.67% | 76 | 79 | 73 | 78 | 3,581,800 | ▼ | -0.33% |
| 2025-04-07 | 4883 | モダリス | 676,900 | 0.91% | 70 | 72 | 66 | 66 | 4,717,600 | ▼ | -0.75% |
| 2025-04-08 | 4883 | モダリス | 457,400 | 0.62% | 71 | 77 | 71 | 74 | 2,411,900 | ▼ | -0.29% |
| 2025-04-10 | 4883 | モダリス | 692,600 | 0.94% | 77 | 78 | 74 | 76 | 2,342,500 | ▲ | 0.31% |
| 2025-04-16 | 4883 | モダリス | 667,100 | 0.89% | 78 | 79 | 77 | 77 | 456,400 | ▼ | -0.04% |
| 2024-06-11 | 4884 | クリングル | 37,500 | 0.55% | 822 | 891 | 815 | 841 | 498,800 | ▲ | 0.34% |
| 2024-06-14 | 4884 | クリングル | 43,200 | 0.63% | 806 | 811 | 790 | 792 | 174,800 | ▲ | 0.07% |
| 2024-06-19 | 4884 | クリングル | 50,500 | 0.74% | 842 | 854 | 783 | 790 | 307,900 | ▲ | 0.10% |
| 2024-06-21 | 4884 | クリングル | 46,600 | 0.68% | 805 | 811 | 782 | 796 | 195,100 | ▼ | -0.05% |
| 2024-06-24 | 4884 | クリングル | 51,300 | 0.75% | 787 | 946 | 787 | 946 | 1,051,200 | ▲ | 0.06% |
| 2024-06-26 | 4884 | クリングル | 66,600 | 0.97% | 1,019 | 1,067 | 988 | 1,028 | 986,800 | ▲ | 0.21% |
| 2024-06-27 | 4884 | クリングル | 92,100 | 1.35% | 1,038 | 1,328 | 1,037 | 1,240 | 3,984,900 | ▲ | 0.38% |
| 2024-06-28 | 4884 | クリングル | 106,100 | 1.56% | 1,251 | 1,257 | 1,055 | 1,118 | 1,220,800 | ▲ | 0.20% |
| 2024-07-01 | 4884 | クリングル | 101,100 | 1.48% | 1,028 | 1,105 | 981 | 1,035 | 1,079,400 | ▼ | -0.08% |
| 2024-07-02 | 4884 | クリングル | 87,400 | 1.28% | 996 | 1,023 | 933 | 943 | 641,800 | ▼ | -0.19% |
| 2024-07-03 | 4884 | クリングル | 98,800 | 1.45% | 933 | 990 | 933 | 990 | 385,400 | ▲ | 0.16% |
| 2024-07-04 | 4884 | クリングル | 120,100 | 1.76% | 1,010 | 1,080 | 990 | 997 | 757,200 | ▲ | 0.31% |
| 2024-07-04 | 4884 | クリングル | 120,100 | 1.76% | 1,010 | 1,080 | 990 | 997 | 757,200 | ▲ | 0.31% |
| 2024-07-05 | 4884 | クリングル | 161,000 | 2.36% | 999 | 1,068 | 980 | 1,063 | 563,100 | ▲ | 0.59% |
| 2024-07-08 | 4884 | クリングル | 194,700 | 2.86% | 1,074 | 1,116 | 1,046 | 1,095 | 535,200 | ▲ | 0.50% |
| 2024-07-09 | 4884 | クリングル | 206,800 | 3.04% | 1,102 | 1,136 | 1,033 | 1,055 | 475,100 | ▲ | 0.18% |
| 2024-07-10 | 4884 | クリングル | 200,000 | 2.94% | 1,044 | 1,055 | 1,016 | 1,036 | 264,800 | ▼ | -0.10% |
| 2024-07-11 | 4884 | クリングル | 206,700 | 3.03% | 1,026 | 1,078 | 1,018 | 1,055 | 257,100 | ▲ | 0.08% |
| 2024-07-12 | 4884 | クリングル | 215,700 | 3.17% | 1,049 | 1,089 | 1,047 | 1,083 | 209,800 | ▲ | 0.14% |
| 2024-07-17 | 4884 | クリングル | 274,300 | 4.03% | 1,155 | 1,155 | 1,030 | 1,055 | 699,600 | ▲ | 0.86% |
| 2024-07-19 | 4884 | クリングル | 330,200 | 4.85% | 1,020 | 1,035 | 968 | 981 | 474,000 | ▲ | 0.81% |
| 2024-07-22 | 4884 | クリングル | 339,800 | 4.99% | 916 | 973 | 880 | 950 | 405,700 | ▲ | 0.14% |
| 2024-07-23 | 4884 | クリングル | 332,600 | 4.89% | 957 | 1,028 | 957 | 1,000 | 274,600 | ▼ | -0.10% |
| 2024-07-24 | 4884 | クリングル | 320,800 | 4.71% | 1,026 | 1,037 | 978 | 989 | 224,900 | ▼ | -0.17% |
| 2024-07-25 | 4884 | クリングル | 286,700 | 4.21% | 969 | 1,002 | 965 | 980 | 236,200 | ▼ | -0.50% |
| 2024-07-26 | 4884 | クリングル | 265,300 | 3.90% | 980 | 1,047 | 980 | 1,036 | 268,500 | ▼ | -0.31% |
| 2024-07-29 | 4884 | クリングル | 293,800 | 4.32% | 1,014 | 1,023 | 967 | 985 | 290,000 | ▲ | 0.42% |
| 2024-07-31 | 4884 | クリングル | 299,300 | 4.40% | 929 | 967 | 922 | 965 | 161,500 | ▲ | 0.08% |
| 2024-08-01 | 4884 | クリングル | 291,600 | 4.28% | 950 | 956 | 915 | 937 | 169,600 | ▼ | -0.12% |
| 2024-08-02 | 4884 | クリングル | 262,600 | 3.86% | 893 | 931 | 880 | 900 | 249,100 | ▼ | -0.42% |
| 2024-08-05 | 4884 | クリングル | 221,600 | 3.25% | 765 | 793 | 750 | 750 | 470,800 | ▼ | -0.60% |
| 2024-08-06 | 4884 | クリングル | 204,200 | 3.00% | 721 | 776 | 720 | 741 | 426,100 | ▼ | -0.25% |
| 2024-08-07 | 4884 | クリングル | 180,200 | 2.64% | 748 | 813 | 731 | 754 | 306,800 | ▼ | -0.35% |
| 2024-08-09 | 4884 | クリングル | 176,600 | 2.59% | 790 | 798 | 754 | 795 | 162,800 | ▼ | -0.05% |
| 2024-08-13 | 4884 | クリングル | 177,100 | 2.60% | 750 | 885 | 750 | 828 | 472,300 | ▲ | 0.01% |
| 2024-08-14 | 4884 | クリングル | 169,800 | 2.49% | 829 | 842 | 800 | 830 | 225,700 | ▼ | -0.10% |
| 2024-08-15 | 4884 | クリングル | 171,500 | 2.52% | 820 | 872 | 820 | 866 | 159,200 | ▲ | 0.02% |
| 2024-08-16 | 4884 | クリングル | 166,400 | 2.44% | 875 | 925 | 875 | 917 | 180,500 | ▼ | -0.08% |
| 2024-08-19 | 4884 | クリングル | 173,700 | 2.55% | 947 | 976 | 922 | 930 | 190,100 | ▲ | 0.10% |
| 2024-08-22 | 4884 | クリングル | 169,400 | 2.49% | 903 | 924 | 889 | 915 | 96,500 | ▼ | -0.05% |
| 2024-08-23 | 4884 | クリングル | 172,400 | 2.53% | 904 | 911 | 872 | 873 | 200,800 | ▲ | 0.03% |
| 2024-09-02 | 4884 | クリングル | 193,800 | 2.84% | 927 | 945 | 902 | 904 | 57,600 | ▲ | 0.08% |
| 2024-09-04 | 4884 | クリングル | 207,200 | 3.04% | 890 | 898 | 863 | 882 | 137,200 | ▲ | 0.20% |
| 2024-09-05 | 4884 | クリングル | 203,700 | 2.99% | 875 | 912 | 865 | 895 | 68,200 | ▼ | -0.04% |
| 2024-09-06 | 4884 | クリングル | 212,100 | 3.11% | 909 | 909 | 831 | 855 | 153,500 | ▲ | 0.11% |
| 2024-09-10 | 4884 | クリングル | 208,400 | 3.06% | 866 | 880 | 861 | 876 | 33,100 | ▼ | -0.04% |
| 2024-09-13 | 4884 | クリングル | 203,500 | 2.99% | 857 | 870 | 850 | 850 | 40,200 | ▼ | -0.06% |
| 2024-09-18 | 4884 | クリングル | 196,000 | 2.88% | 827 | 848 | 820 | 831 | 45,600 | ▼ | -0.11% |
| 2024-09-20 | 4884 | クリングル | 188,800 | 2.77% | 871 | 876 | 855 | 873 | 49,300 | ▼ | -0.10% |
| 2024-09-25 | 4884 | クリングル | 182,000 | 2.67% | 857 | 860 | 845 | 850 | 29,200 | ▼ | -0.10% |
| 2024-09-27 | 4884 | クリングル | 174,100 | 2.56% | 839 | 865 | 839 | 862 | 49,300 | ▼ | -0.10% |
| 2024-10-01 | 4884 | クリングル | 161,500 | 2.37% | 843 | 879 | 835 | 875 | 79,500 | ▼ | -0.18% |
| 2024-10-02 | 4884 | クリングル | 166,700 | 2.45% | 860 | 869 | 836 | 852 | 54,400 | ▲ | 0.08% |
| 2024-10-09 | 4884 | クリングル | 155,400 | 2.28% | 855 | 888 | 855 | 878 | 50,900 | ▼ | -0.17% |
| 2024-10-15 | 4884 | クリングル | 156,600 | 2.30% | 864 | 864 | 828 | 850 | 35,500 | ▲ | 0.02% |
| 2024-10-18 | 4884 | クリングル | 155,700 | 2.28% | 836 | 836 | 811 | 821 | 44,000 | ▼ | -0.02% |
| 2024-10-21 | 4884 | クリングル | 149,000 | 2.18% | 823 | 855 | 821 | 849 | 37,600 | ▼ | -0.09% |
| 2024-10-23 | 4884 | クリングル | 152,300 | 2.23% | 840 | 840 | 805 | 805 | 48,700 | ▲ | 0.04% |
| 2024-10-24 | 4884 | クリングル | 148,400 | 2.17% | 820 | 820 | 786 | 786 | 45,100 | ▼ | -0.06% |
| 2024-10-25 | 4884 | クリングル | 135,500 | 1.98% | 771 | 790 | 766 | 778 | 70,700 | ▼ | -0.18% |
| 2024-10-29 | 4884 | クリングル | 127,800 | 1.87% | 830 | 854 | 830 | 852 | 43,500 | ▼ | -0.10% |
| 2024-11-06 | 4884 | クリングル | 121,700 | 1.78% | 809 | 830 | 802 | 823 | 28,800 | ▼ | -0.09% |
| 2024-11-11 | 4884 | クリングル | 115,600 | 1.69% | 805 | 835 | 801 | 816 | 49,200 | ▼ | -0.09% |
| 2024-11-13 | 4884 | クリングル | 118,000 | 1.73% | 846 | 866 | 812 | 846 | 138,200 | ▲ | 0.04% |
| 2024-11-15 | 4884 | クリングル | 115,500 | 1.69% | 815 | 821 | 780 | 785 | 82,000 | ▼ | -0.04% |
| 2024-11-19 | 4884 | クリングル | 139,800 | 2.05% | 780 | 930 | 780 | 904 | 801,500 | ▲ | 0.35% |
| 2024-11-20 | 4884 | クリングル | 129,700 | 1.90% | 910 | 956 | 866 | 881 | 444,400 | ▼ | -0.14% |
| 2024-11-21 | 4884 | クリングル | 126,100 | 1.85% | 851 | 891 | 849 | 860 | 153,600 | ▼ | -0.04% |
| 2024-11-26 | 4884 | クリングル | 119,100 | 1.74% | 900 | 912 | 881 | 891 | 115,000 | ▼ | -0.11% |
| 2024-12-05 | 4884 | クリングル | 113,000 | 1.65% | 836 | 863 | 828 | 828 | 65,100 | ▼ | -0.09% |
| 2024-12-11 | 4884 | クリングル | 108,800 | 1.59% | 859 | 879 | 854 | 868 | 44,900 | ▼ | -0.05% |
| 2024-12-18 | 4884 | クリングル | 109,500 | 1.60% | 847 | 847 | 820 | 820 | 55,700 | ▲ | 0.01% |
| 2024-12-20 | 4884 | クリングル | 115,800 | 1.70% | 812 | 825 | 803 | 810 | 40,400 | ▲ | 0.09% |
| 2024-12-24 | 4884 | クリングル | 112,200 | 1.64% | 806 | 828 | 805 | 816 | 57,600 | ▼ | -0.06% |
| 2024-12-27 | 4884 | クリングル | 99,800 | 1.46% | 798 | 845 | 798 | 835 | 99,200 | ▼ | -0.17% |
| 2024-12-30 | 4884 | クリングル | 94,500 | 1.38% | 844 | 879 | 844 | 873 | 82,200 | ▼ | -0.08% |
| 2025-01-06 | 4884 | クリングル | 95,800 | 1.40% | 868 | 900 | 868 | 891 | 121,200 | ▲ | 0.02% |
| 2025-01-07 | 4884 | クリングル | 81,600 | 1.19% | 898 | 1,025 | 895 | 1,016 | 374,900 | ▼ | -0.20% |
| 2025-01-08 | 4884 | クリングル | 72,300 | 1.06% | 1,006 | 1,025 | 941 | 968 | 217,600 | ▼ | -0.12% |
| 2025-01-14 | 4884 | クリングル | 97,600 | 1.43% | 1,140 | 1,219 | 1,093 | 1,120 | 850,300 | ▲ | 0.36% |
| 2025-01-15 | 4884 | クリングル | 74,600 | 1.09% | 1,094 | 1,268 | 1,080 | 1,221 | 662,100 | ▼ | -0.33% |
| 2025-01-20 | 4884 | クリングル | 46,600 | 0.68% | 1,249 | 1,265 | 1,181 | 1,210 | 163,300 | ▼ | -0.41% |
| 2025-01-21 | 4884 | クリングル | 32,700 | 0.47% | 1,180 | 1,219 | 1,122 | 1,150 | 269,000 | ▼ | -0.21% |
| 2025-01-29 | 4884 | クリングル | 37,200 | 0.54% | 1,041 | 1,067 | 1,023 | 1,056 | 131,200 | ▲ | 0.09% |
| 2025-01-31 | 4884 | クリングル | 42,100 | 0.61% | 1,030 | 1,074 | 1,027 | 1,072 | 81,700 | ▲ | 0.06% |
| 2025-01-31 | 4884 | クリングル | 42,100 | 0.61% | 1,030 | 1,074 | 1,027 | 1,072 | 81,700 | ▲ | 0.06% |
| 2025-02-04 | 4884 | クリングル | 59,200 | 0.86% | 1,040 | 1,040 | 996 | 1,002 | 202,300 | ▲ | 0.25% |
| 2025-02-04 | 4884 | クリングル | 59,200 | 0.86% | 1,040 | 1,040 | 996 | 1,002 | 202,300 | ▲ | 0.25% |
| 2025-02-10 | 4884 | クリングル | 53,800 | 0.78% | 822 | 837 | 793 | 818 | 651,500 | ▼ | -0.07% |
| 2025-02-10 | 4884 | クリングル | 53,800 | 0.78% | 822 | 837 | 793 | 818 | 651,500 | ▼ | -0.07% |
| 2025-02-14 | 4884 | クリングル | 55,000 | 0.80% | 818 | 836 | 806 | 809 | 149,200 | ▲ | 0.02% |
| 2025-02-17 | 4884 | クリングル | 66,200 | 0.96% | 810 | 828 | 786 | 786 | 216,400 | ▲ | 0.15% |
| 2025-02-18 | 4884 | クリングル | 69,300 | 1.01% | 789 | 804 | 777 | 792 | 105,700 | ▲ | 0.05% |
| 2025-02-19 | 4884 | クリングル | 67,800 | 0.99% | 807 | 830 | 787 | 788 | 165,300 | ▼ | -0.02% |
| 2025-02-20 | 4884 | クリングル | 75,500 | 1.10% | 790 | 790 | 765 | 774 | 155,100 | ▲ | 0.11% |
| 2025-02-25 | 4884 | クリングル | 71,800 | 1.05% | 764 | 780 | 751 | 772 | 65,200 | ▼ | -0.05% |
| 2025-02-28 | 4884 | クリングル | 63,700 | 0.93% | 815 | 829 | 770 | 776 | 143,800 | ▼ | -0.12% |
| 2025-03-03 | 4884 | クリングル | 60,900 | 0.89% | 778 | 792 | 771 | 783 | 43,000 | ▼ | -0.04% |
| 2025-03-11 | 4884 | クリングル | 62,900 | 0.91% | 774 | 783 | 758 | 782 | 72,900 | ▲ | 0.02% |
| 2025-03-12 | 4884 | クリングル | 59,000 | 0.86% | 782 | 814 | 782 | 800 | 96,100 | ▼ | -0.05% |
| 2025-03-24 | 4884 | クリングル | 63,700 | 0.93% | 950 | 950 | 882 | 891 | 219,200 | ▲ | 0.07% |
| 2025-03-27 | 4884 | クリングル | 60,200 | 0.88% | 870 | 872 | 850 | 851 | 68,400 | ▼ | -0.05% |
| 2025-03-31 | 4884 | クリングル | 49,300 | 0.72% | 896 | 898 | 869 | 874 | 87,300 | ▼ | -0.16% |
| 2025-04-02 | 4884 | クリングル | 46,100 | 0.67% | 851 | 869 | 831 | 846 | 89,300 | ▼ | -0.04% |
| 2025-04-07 | 4884 | クリングル | 30,900 | 0.45% | 677 | 711 | 662 | 662 | 274,300 | ▼ | -0.22% |
| 2025-01-10 | 4885 | 室町ケミカル | 22,500 | 0.54% | 958 | 1,040 | 956 | 961 | 228,900 | ▲ | 0.23% |
| 2025-01-15 | 4885 | 室町ケミカル | 20,100 | 0.49% | 987 | 988 | 923 | 958 | 76,300 | ▼ | -0.05% |
| 2024-09-03 | 4888 | ステラファ | 222,900 | 0.65% | 582 | 602 | 510 | 513 | 6,432,800 | ▲ | 0.56% |
| 2024-09-17 | 4888 | ステラファ | 256,600 | 0.75% | 511 | 516 | 491 | 512 | 293,100 | ▲ | 0.09% |
| 2024-09-24 | 4888 | ステラファ | 281,600 | 0.82% | 550 | 562 | 534 | 537 | 794,500 | ▲ | 0.06% |
| 2024-09-25 | 4888 | ステラファ | 313,800 | 0.92% | 530 | 539 | 509 | 510 | 379,400 | ▲ | 0.10% |
| 2024-10-01 | 4888 | ステラファ | 231,100 | 0.67% | 531 | 579 | 525 | 569 | 600,800 | ▼ | -0.25% |
| 2024-10-02 | 4888 | ステラファ | 247,300 | 0.72% | 561 | 567 | 541 | 543 | 314,700 | ▲ | 0.04% |
| 2024-10-07 | 4888 | ステラファ | 276,800 | 0.81% | 545 | 545 | 523 | 527 | 248,200 | ▲ | 0.09% |
| 2024-10-08 | 4888 | ステラファ | 264,700 | 0.77% | 521 | 526 | 499 | 514 | 479,100 | ▼ | -0.04% |
| 2024-10-09 | 4888 | ステラファ | 291,700 | 0.85% | 518 | 526 | 504 | 521 | 213,000 | ▲ | 0.07% |
| 2024-10-24 | 4888 | ステラファ | 266,400 | 0.78% | 474 | 480 | 464 | 471 | 260,100 | ▼ | -0.06% |
| 2024-10-28 | 4888 | ステラファ | 234,200 | 0.68% | 459 | 500 | 459 | 500 | 244,600 | ▼ | -0.09% |
| 2024-10-29 | 4888 | ステラファ | 239,300 | 0.70% | 495 | 510 | 492 | 505 | 115,900 | ▲ | 0.01% |
| 2024-11-13 | 4888 | ステラファ | 233,300 | 0.68% | 497 | 501 | 469 | 472 | 267,500 | ▼ | -0.01% |
| 2024-11-25 | 4888 | ステラファ | 189,100 | 0.55% | 494 | 518 | 494 | 515 | 192,900 | ▼ | -0.13% |
| 2024-12-03 | 4888 | ステラファ | 151,500 | 0.44% | 511 | 529 | 509 | 525 | 170,500 | ▼ | -0.11% |
| 2024-12-04 | 4888 | ステラファ | 193,400 | 0.56% | 521 | 550 | 509 | 543 | 1,213,300 | ▲ | 0.12% |
| 2024-12-05 | 4888 | ステラファ | 301,200 | 0.88% | 530 | 532 | 488 | 493 | 1,126,400 | ▲ | 0.31% |
| 2024-12-09 | 4888 | ステラファ | 237,300 | 0.69% | 512 | 542 | 505 | 529 | 462,800 | ▼ | -0.19% |
| 2024-12-10 | 4888 | ステラファ | 239,900 | 0.70% | 530 | 534 | 517 | 534 | 168,400 | ▲ | 0.01% |
| 2024-12-11 | 4888 | ステラファ | 224,000 | 0.65% | 533 | 543 | 523 | 536 | 227,600 | ▼ | -0.04% |
| 2024-12-12 | 4888 | ステラファ | 195,300 | 0.57% | 542 | 554 | 537 | 546 | 416,600 | ▼ | -0.08% |
| 2024-12-17 | 4888 | ステラファ | 167,000 | 0.49% | 527 | 554 | 520 | 546 | 335,900 | ▼ | -0.07% |
| 2024-12-23 | 4888 | ステラファ | 171,500 | 0.50% | 547 | 547 | 528 | 536 | 135,900 | ▲ | 0.01% |
| 2024-12-25 | 4888 | ステラファ | 167,000 | 0.49% | 519 | 551 | 514 | 547 | 347,300 | ▼ | -0.01% |
| 2025-01-09 | 4888 | ステラファ | 171,300 | 0.50% | 508 | 513 | 500 | 503 | 160,800 | ▲ | 0.06% |
| 2025-01-31 | 4888 | ステラファ | 205,200 | 0.60% | 472 | 474 | 466 | 471 | 62,800 | ▲ | 0.09% |
| 2025-01-31 | 4888 | ステラファ | 205,200 | 0.60% | 472 | 474 | 466 | 471 | 62,800 | ▲ | 0.09% |
| 2025-02-03 | 4888 | ステラファ | 202,400 | 0.59% | 463 | 465 | 454 | 454 | 275,900 | ▼ | -0.01% |
| 2025-02-03 | 4888 | ステラファ | 202,400 | 0.59% | 463 | 465 | 454 | 454 | 275,900 | ▼ | -0.01% |
| 2025-02-13 | 4888 | ステラファ | 169,700 | 0.49% | 464 | 524 | 464 | 521 | 518,800 | ▼ | -0.09% |
| 2024-09-03 | 4889 | レナ | 99,500 | 0.78% | 437 | 442 | 391 | 408 | 2,484,600 | ▲ | 0.66% |
| 2024-09-04 | 4889 | レナ | 80,400 | 0.63% | 384 | 395 | 367 | 371 | 422,500 | ▼ | -0.15% |
| 2024-09-05 | 4889 | レナ | 71,600 | 0.56% | 374 | 386 | 366 | 371 | 137,400 | ▼ | -0.06% |
| 2024-09-12 | 4889 | レナ | 59,900 | 0.47% | 363 | 370 | 363 | 367 | 43,700 | ▼ | -0.09% |
| 2025-01-14 | 4889 | レナ | 91,200 | 0.71% | 477 | 542 | 434 | 542 | 6,179,800 | ▲ | 0.36% |
| 2025-01-15 | 4889 | レナ | 162,000 | 1.27% | 642 | 642 | 508 | 551 | 7,294,800 | ▲ | 0.56% |
| 2025-01-16 | 4889 | レナ | 108,100 | 0.85% | 531 | 651 | 502 | 651 | 8,587,300 | ▼ | -0.42% |
| 2025-01-17 | 4889 | レナ | 156,800 | 1.23% | 641 | 709 | 570 | 611 | 9,004,900 | ▲ | 0.38% |
| 2025-01-21 | 4889 | レナ | 138,300 | 1.08% | 586 | 704 | 571 | 704 | 2,340,300 | ▼ | -0.14% |
| 2025-01-22 | 4889 | レナ | 103,900 | 0.81% | 726 | 854 | 705 | 854 | 3,961,700 | ▼ | -0.27% |
| 2025-01-23 | 4889 | レナ | 114,800 | 0.90% | 944 | 1,004 | 865 | 890 | 7,138,600 | ▲ | 0.08% |
| 2025-01-24 | 4889 | レナ | 85,400 | 0.67% | 944 | 1,040 | 935 | 1,040 | 2,316,100 | ▼ | -0.23% |
| 2025-01-27 | 4889 | レナ | 208,600 | 1.64% | 1,160 | 1,340 | 1,142 | 1,325 | 7,793,200 | ▲ | 0.96% |
| 2025-01-29 | 4889 | レナ | 163,600 | 1.28% | 1,705 | 2,025 | 1,650 | 2,025 | 5,385,900 | ▼ | -0.35% |
| 2025-02-05 | 4889 | レナ | 142,900 | 1.12% | 1,391 | 1,393 | 1,180 | 1,200 | 1,650,500 | ▼ | -0.15% |
| 2025-02-05 | 4889 | レナ | 142,900 | 1.12% | 1,391 | 1,393 | 1,180 | 1,200 | 1,650,500 | ▼ | -0.15% |
| 2025-02-06 | 4889 | レナ | 87,100 | 0.68% | 1,199 | 1,399 | 1,173 | 1,249 | 2,204,800 | ▼ | -0.44% |
| 2025-02-06 | 4889 | レナ | 87,100 | 0.68% | 1,199 | 1,399 | 1,173 | 1,249 | 2,204,800 | ▼ | -0.44% |
| 2025-02-10 | 4889 | レナ | 69,200 | 0.54% | 1,155 | 1,247 | 1,144 | 1,198 | 944,200 | ▼ | -0.14% |
| 2025-02-10 | 4889 | レナ | 69,200 | 0.54% | 1,155 | 1,247 | 1,144 | 1,198 | 944,200 | ▼ | -0.14% |
| 2025-02-12 | 4889 | レナ | 78,800 | 0.61% | 1,187 | 1,390 | 1,165 | 1,297 | 1,918,000 | ▲ | 0.06% |
| 2025-02-12 | 4889 | レナ | 78,800 | 0.61% | 1,187 | 1,390 | 1,165 | 1,297 | 1,918,000 | ▲ | 0.06% |
| 2025-02-13 | 4889 | レナ | 100,700 | 0.79% | 1,316 | 1,316 | 1,170 | 1,225 | 730,200 | ▲ | 0.18% |
| 2025-02-17 | 4889 | レナ | 130,800 | 1.02% | 1,565 | 1,758 | 1,372 | 1,428 | 3,996,000 | ▲ | 0.23% |
| 2025-02-21 | 4889 | レナ | 107,700 | 0.84% | 1,322 | 1,390 | 1,286 | 1,327 | 628,500 | ▼ | -0.18% |
| 2025-02-25 | 4889 | レナ | 119,400 | 0.93% | 1,323 | 1,450 | 1,321 | 1,443 | 905,900 | ▲ | 0.09% |
| 2025-02-26 | 4889 | レナ | 133,200 | 1.04% | 1,456 | 1,519 | 1,420 | 1,499 | 1,088,500 | ▲ | 0.10% |
| 2025-02-27 | 4889 | レナ | 141,700 | 1.11% | 1,451 | 1,460 | 1,345 | 1,380 | 995,000 | ▲ | 0.07% |
| 2025-02-28 | 4889 | レナ | 137,800 | 1.08% | 1,370 | 1,370 | 1,212 | 1,236 | 775,700 | ▼ | -0.03% |
| 2025-03-04 | 4889 | レナ | 151,100 | 1.18% | 1,314 | 1,336 | 1,210 | 1,231 | 611,600 | ▲ | 0.09% |
| 2025-03-07 | 4889 | レナ | 130,900 | 1.02% | 1,151 | 1,152 | 1,041 | 1,070 | 879,900 | ▼ | -0.15% |
| 2025-03-10 | 4889 | レナ | 105,700 | 0.83% | 1,040 | 1,063 | 976 | 1,006 | 1,077,400 | ▼ | -0.19% |
| 2025-03-11 | 4889 | レナ | 117,400 | 0.92% | 983 | 990 | 917 | 951 | 771,400 | ▲ | 0.09% |
| 2025-03-12 | 4889 | レナ | 130,500 | 1.02% | 976 | 1,028 | 966 | 1,000 | 700,400 | ▲ | 0.09% |
| 2025-03-13 | 4889 | レナ | 120,800 | 0.95% | 1,003 | 1,030 | 981 | 986 | 341,500 | ▼ | -0.07% |
| 2025-03-17 | 4889 | レナ | 102,500 | 0.80% | 1,002 | 1,122 | 990 | 1,122 | 744,800 | ▼ | -0.14% |
| 2025-03-17 | 4889 | レナ | 102,500 | 0.80% | 1,002 | 1,122 | 990 | 1,122 | 744,800 | ▼ | -0.14% |
| 2025-03-19 | 4889 | レナ | 122,300 | 0.96% | 1,087 | 1,403 | 1,087 | 1,246 | 6,861,800 | ▲ | 0.15% |
| 2025-04-01 | 4889 | レナ | 113,000 | 0.88% | 1,040 | 1,053 | 1,003 | 1,028 | 462,500 | ▼ | -0.07% |
| 2025-04-02 | 4889 | レナ | 116,700 | 0.91% | 1,017 | 1,025 | 993 | 1,010 | 333,100 | ▲ | 0.03% |
| 2025-04-04 | 4889 | レナ | 144,600 | 1.13% | 1,011 | 1,063 | 963 | 1,023 | 662,100 | ▲ | 0.21% |
| 2025-04-08 | 4889 | レナ | 125,400 | 0.98% | 953 | 1,018 | 951 | 1,018 | 598,100 | ▼ | -0.14% |
| 2025-04-09 | 4889 | レナ | 140,600 | 1.10% | 1,000 | 1,060 | 948 | 1,000 | 740,500 | ▲ | 0.12% |
| 2025-04-10 | 4889 | レナ | 164,700 | 1.29% | 1,150 | 1,170 | 1,037 | 1,046 | 756,300 | ▲ | 0.18% |
| 2025-04-14 | 4889 | レナ | 172,400 | 1.35% | 1,070 | 1,099 | 1,055 | 1,070 | 351,200 | ▲ | 0.06% |
| 2025-04-15 | 4889 | レナ | 187,000 | 1.47% | 1,072 | 1,139 | 1,052 | 1,053 | 590,300 | ▲ | 0.11% |
| 2024-03-01 | 4891 | ティムス | 795,700 | 1.97% | 349 | 353 | 311 | 314 | 2,743,000 | ▲ | 0.35% |
| 2024-03-04 | 4891 | ティムス | 636,600 | 1.57% | 315 | 328 | 310 | 319 | 1,178,600 | ▼ | -0.39% |
| 2024-03-05 | 4891 | ティムス | 656,300 | 1.62% | 312 | 322 | 305 | 317 | 1,119,400 | ▲ | 0.05% |
| 2024-03-13 | 4891 | ティムス | 727,100 | 1.80% | 299 | 300 | 287 | 289 | 470,500 | ▲ | 0.17% |
| 2024-03-14 | 4891 | ティムス | 711,300 | 1.76% | 286 | 294 | 274 | 284 | 633,500 | ▼ | -0.04% |
| 2024-03-18 | 4891 | ティムス | 682,000 | 1.69% | 283 | 298 | 283 | 294 | 547,000 | ▼ | -0.07% |
| 2024-03-21 | 4891 | ティムス | 634,100 | 1.57% | 296 | 304 | 294 | 300 | 365,600 | ▼ | -0.11% |
| 2024-04-02 | 4891 | ティムス | 588,500 | 1.46% | 273 | 273 | 260 | 265 | 473,800 | ▼ | -0.11% |
| 2024-04-03 | 4891 | ティムス | 559,400 | 1.38% | 259 | 263 | 254 | 255 | 352,900 | ▼ | -0.08% |
| 2024-04-05 | 4891 | ティムス | 522,800 | 1.29% | 263 | 267 | 257 | 267 | 171,700 | ▼ | -0.08% |
| 2024-04-12 | 4891 | ティムス | 544,300 | 1.35% | 259 | 259 | 248 | 248 | 296,000 | ▲ | 0.06% |
| 2024-04-15 | 4891 | ティムス | 481,800 | 1.19% | 243 | 262 | 243 | 256 | 500,600 | ▼ | -0.16% |
| 2024-04-19 | 4891 | ティムス | 425,700 | 1.05% | 249 | 250 | 223 | 233 | 780,900 | ▼ | -0.13% |
| 2024-04-22 | 4891 | ティムス | 390,000 | 0.96% | 233 | 234 | 229 | 232 | 280,000 | ▼ | -0.09% |
| 2024-05-01 | 4891 | ティムス | 362,200 | 0.89% | 246 | 262 | 243 | 259 | 256,300 | ▼ | -0.06% |
| 2024-05-02 | 4891 | ティムス | 365,400 | 0.90% | 258 | 265 | 252 | 256 | 260,100 | ▲ | 0.01% |
| 2024-05-14 | 4891 | ティムス | 356,700 | 0.88% | 238 | 255 | 235 | 243 | 227,900 | ▼ | -0.02% |
| 2024-05-27 | 4891 | ティムス | 322,300 | 0.79% | 231 | 232 | 223 | 231 | 157,300 | ▼ | -0.08% |
| 2024-06-04 | 4891 | ティムス | 262,100 | 0.65% | 208 | 222 | 207 | 219 | 284,200 | ▼ | -0.14% |
| 2024-06-10 | 4891 | ティムス | 240,900 | 0.59% | 204 | 212 | 204 | 211 | 289,100 | ▼ | -0.06% |
| 2024-06-25 | 4891 | ティムス | 272,800 | 0.67% | 240 | 250 | 235 | 235 | 712,000 | ▲ | 0.08% |
| 2024-06-27 | 4891 | ティムス | 236,300 | 0.58% | 239 | 257 | 237 | 254 | 715,800 | ▼ | -0.09% |
| 2024-06-28 | 4891 | ティムス | 247,700 | 0.61% | 257 | 261 | 244 | 253 | 649,300 | ▲ | 0.03% |
| 2024-07-04 | 4891 | ティムス | 321,100 | 0.79% | 284 | 293 | 244 | 244 | 9,284,600 | ▲ | 0.18% |
| 2024-07-04 | 4891 | ティムス | 321,100 | 0.79% | 284 | 293 | 244 | 244 | 9,284,600 | ▲ | 0.18% |
| 2024-07-05 | 4891 | ティムス | 612,100 | 1.51% | 240 | 242 | 224 | 226 | 2,071,400 | ▲ | 0.72% |
| 2024-07-08 | 4891 | ティムス | 588,700 | 1.46% | 228 | 238 | 226 | 233 | 1,172,300 | ▼ | -0.05% |
| 2024-07-09 | 4891 | ティムス | 543,000 | 1.34% | 234 | 241 | 232 | 238 | 520,100 | ▼ | -0.11% |
| 2024-07-11 | 4891 | ティムス | 448,000 | 1.11% | 239 | 260 | 239 | 254 | 1,779,200 | ▼ | -0.23% |
| 2024-07-16 | 4891 | ティムス | 399,100 | 0.99% | 243 | 254 | 243 | 246 | 510,400 | ▼ | -0.12% |
| 2024-07-17 | 4891 | ティムス | 333,200 | 0.82% | 246 | 260 | 244 | 252 | 997,500 | ▼ | -0.17% |
| 2024-07-18 | 4891 | ティムス | 311,600 | 0.77% | 254 | 261 | 251 | 253 | 996,700 | ▼ | -0.04% |
| 2024-07-19 | 4891 | ティムス | 361,600 | 0.89% | 255 | 255 | 244 | 245 | 658,300 | ▲ | 0.12% |
| 2024-07-22 | 4891 | ティムス | 416,400 | 1.03% | 241 | 241 | 229 | 230 | 706,500 | ▲ | 0.14% |
| 2024-07-24 | 4891 | ティムス | 370,400 | 0.91% | 229 | 233 | 225 | 226 | 721,200 | ▼ | -0.12% |
| 2024-07-25 | 4891 | ティムス | 334,800 | 0.83% | 225 | 227 | 222 | 224 | 273,100 | ▼ | -0.08% |
| 2024-07-26 | 4891 | ティムス | 307,600 | 0.76% | 221 | 233 | 221 | 231 | 238,800 | ▼ | -0.06% |
| 2024-07-31 | 4891 | ティムス | 278,200 | 0.69% | 223 | 226 | 219 | 225 | 229,800 | ▼ | -0.07% |
| 2024-08-01 | 4891 | ティムス | 283,100 | 0.70% | 224 | 224 | 212 | 215 | 404,800 | ▲ | 0.01% |
| 2024-08-02 | 4891 | ティムス | 269,900 | 0.66% | 208 | 213 | 204 | 205 | 553,600 | ▼ | -0.03% |
| 2024-08-05 | 4891 | ティムス | 192,000 | 0.47% | 188 | 190 | 137 | 151 | 2,052,500 | ▼ | -0.19% |
| 2024-11-05 | 4891 | ティムス | 216,300 | 0.53% | 196 | 205 | 193 | 197 | 701,300 | ▲ | 0.13% |
| 2024-11-08 | 4891 | ティムス | 278,000 | 0.68% | 199 | 220 | 193 | 195 | 2,873,800 | ▲ | 0.15% |
| 2024-11-12 | 4891 | ティムス | 173,500 | 0.43% | 197 | 217 | 197 | 217 | 1,689,800 | ▼ | -0.25% |
| 2024-11-13 | 4891 | ティムス | 216,300 | 0.53% | 213 | 217 | 200 | 207 | 1,487,900 | ▲ | 0.10% |
| 2024-11-19 | 4891 | ティムス | 257,700 | 0.63% | 214 | 215 | 210 | 212 | 341,400 | ▲ | 0.09% |
| 2024-11-25 | 4891 | ティムス | 187,300 | 0.46% | 209 | 219 | 208 | 219 | 945,500 | ▼ | -0.17% |
| 2024-11-27 | 4891 | ティムス | 239,900 | 0.59% | 226 | 229 | 219 | 225 | 864,200 | ▲ | 0.12% |
| 2024-11-28 | 4891 | ティムス | 267,900 | 0.66% | 226 | 229 | 222 | 225 | 671,200 | ▲ | 0.07% |
| 2024-12-03 | 4891 | ティムス | 289,500 | 0.71% | 212 | 214 | 209 | 211 | 349,800 | ▲ | 0.04% |
| 2024-12-11 | 4891 | ティムス | 276,500 | 0.68% | 217 | 218 | 211 | 218 | 454,300 | ▼ | -0.02% |
| 2024-12-12 | 4891 | ティムス | 311,200 | 0.77% | 219 | 219 | 210 | 213 | 381,600 | ▲ | 0.08% |
| 2024-12-16 | 4891 | ティムス | 259,500 | 0.64% | 206 | 211 | 202 | 211 | 368,600 | ▼ | -0.13% |
| 2024-12-17 | 4891 | ティムス | 225,700 | 0.55% | 210 | 219 | 208 | 217 | 621,500 | ▼ | -0.08% |
| 2024-12-18 | 4891 | ティムス | 251,500 | 0.62% | 218 | 220 | 216 | 220 | 377,000 | ▲ | 0.06% |
| 2024-12-30 | 4891 | ティムス | 209,100 | 0.51% | 214 | 221 | 212 | 218 | 330,300 | ▼ | -0.10% |
| 2025-01-17 | 4891 | ティムス | 243,500 | 0.60% | 206 | 206 | 198 | 202 | 274,400 | ▲ | 0.08% |
| 2025-01-20 | 4891 | ティムス | 232,400 | 0.57% | 207 | 208 | 204 | 207 | 222,300 | ▼ | -0.03% |
| 2025-01-24 | 4891 | ティムス | 151,400 | 0.37% | 265 | 270 | 241 | 255 | 6,715,700 | ▼ | -0.19% |
| 2025-01-31 | 4891 | ティムス | 206,500 | 0.51% | 261 | 261 | 251 | 258 | 980,400 | ▲ | 0.13% |
| 2025-01-31 | 4891 | ティムス | 206,500 | 0.51% | 261 | 261 | 251 | 258 | 980,400 | ▲ | 0.13% |
| 2025-02-03 | 4891 | ティムス | 270,000 | 0.66% | 260 | 262 | 249 | 252 | 1,341,800 | ▲ | 0.15% |
| 2025-02-03 | 4891 | ティムス | 270,000 | 0.66% | 260 | 262 | 249 | 252 | 1,341,800 | ▲ | 0.15% |
| 2025-02-04 | 4891 | ティムス | 201,900 | 0.50% | 255 | 263 | 249 | 249 | 1,085,700 | ▼ | -0.16% |
| 2025-02-04 | 4891 | ティムス | 201,900 | 0.50% | 255 | 263 | 249 | 249 | 1,085,700 | ▼ | -0.16% |
| 2025-02-07 | 4891 | ティムス | 247,400 | 0.61% | 290 | 314 | 260 | 269 | 14,836,800 | ▲ | 0.10% |
| 2025-02-07 | 4891 | ティムス | 247,400 | 0.61% | 290 | 314 | 260 | 269 | 14,836,800 | ▲ | 0.10% |
| 2025-02-10 | 4891 | ティムス | 172,600 | 0.42% | 266 | 288 | 262 | 269 | 5,949,600 | ▼ | -0.19% |
| 2025-02-10 | 4891 | ティムス | 172,600 | 0.42% | 266 | 288 | 262 | 269 | 5,949,600 | ▼ | -0.19% |
| 2025-02-12 | 4891 | ティムス | 208,700 | 0.51% | 259 | 272 | 248 | 248 | 4,332,200 | ▲ | 0.09% |
| 2025-02-12 | 4891 | ティムス | 208,700 | 0.51% | 259 | 272 | 248 | 248 | 4,332,200 | ▲ | 0.09% |
| 2025-02-14 | 4891 | ティムス | 200,100 | 0.49% | 253 | 265 | 253 | 262 | 2,961,300 | ▼ | -0.02% |
| 2025-02-17 | 4891 | ティムス | 226,100 | 0.56% | 260 | 266 | 256 | 258 | 3,457,400 | ▲ | 0.07% |
| 2025-02-19 | 4891 | ティムス | 312,300 | 0.77% | 254 | 255 | 248 | 249 | 1,559,600 | ▲ | 0.20% |
| 2025-02-20 | 4891 | ティムス | 647,200 | 1.60% | 245 | 282 | 232 | 241 | 14,812,300 | ▲ | 0.83% |
| 2025-02-21 | 4891 | ティムス | 724,800 | 1.79% | 245 | 246 | 215 | 219 | 5,841,300 | ▲ | 0.18% |
| 2025-02-25 | 4891 | ティムス | 424,100 | 1.05% | 215 | 218 | 210 | 210 | 1,891,700 | ▼ | -0.74% |
| 2025-02-26 | 4891 | ティムス | 345,800 | 0.85% | 209 | 216 | 204 | 209 | 1,236,900 | ▼ | -0.20% |
| 2025-02-28 | 4891 | ティムス | 278,900 | 0.69% | 209 | 210 | 201 | 205 | 881,000 | ▼ | -0.16% |
| 2025-03-04 | 4891 | ティムス | 283,800 | 0.70% | 206 | 208 | 202 | 203 | 544,200 | ▲ | 0.01% |
| 2025-03-06 | 4891 | ティムス | 278,900 | 0.69% | 200 | 204 | 198 | 202 | 383,400 | ▼ | -0.01% |
| 2025-03-11 | 4891 | ティムス | 299,900 | 0.74% | 203 | 204 | 198 | 200 | 516,100 | ▲ | 0.05% |
| 2025-03-14 | 4891 | ティムス | 262,400 | 0.65% | 200 | 206 | 198 | 206 | 669,800 | ▼ | -0.08% |
| 2025-03-17 | 4891 | ティムス | 238,200 | 0.59% | 173 | 184 | 168 | 177 | 3,337,800 | ▼ | -0.06% |
| 2025-03-17 | 4891 | ティムス | 238,200 | 0.59% | 173 | 184 | 168 | 177 | 3,337,800 | ▼ | -0.06% |
| 2025-03-24 | 4891 | ティムス | 226,900 | 0.56% | 180 | 182 | 171 | 171 | 876,600 | ▲ | 0.07% |
| 2025-03-25 | 4891 | ティムス | 179,500 | 0.44% | 172 | 173 | 166 | 166 | 923,500 | ▼ | -0.12% |
| 2024-03-01 | 4892 | サイフューズ | 155,000 | 1.96% | 701 | 853 | 686 | 853 | 3,535,400 | ▲ | 1.02% |
| 2024-03-06 | 4892 | サイフューズ | 130,300 | 1.65% | 789 | 820 | 775 | 801 | 276,600 | ▼ | -0.31% |
| 2024-03-07 | 4892 | サイフューズ | 112,900 | 1.43% | 788 | 795 | 756 | 761 | 375,400 | ▼ | -0.21% |
| 2024-03-08 | 4892 | サイフューズ | 110,200 | 1.39% | 755 | 786 | 752 | 768 | 140,100 | ▼ | -0.04% |
| 2024-03-13 | 4892 | サイフューズ | 112,600 | 1.42% | 740 | 745 | 721 | 722 | 61,300 | ▲ | 0.03% |
| 2024-03-15 | 4892 | サイフューズ | 110,300 | 1.39% | 717 | 722 | 709 | 709 | 40,000 | ▼ | -0.03% |
| 2024-03-19 | 4892 | サイフューズ | 101,400 | 1.28% | 738 | 760 | 730 | 755 | 61,600 | ▼ | -0.10% |
| 2024-03-25 | 4892 | サイフューズ | 94,400 | 1.19% | 752 | 752 | 734 | 734 | 33,900 | ▼ | -0.09% |
| 2024-04-05 | 4892 | サイフューズ | 108,500 | 1.37% | 705 | 754 | 705 | 727 | 241,600 | ▲ | 0.18% |
| 2024-04-15 | 4892 | サイフューズ | 102,600 | 1.29% | 705 | 709 | 697 | 703 | 25,600 | ▼ | -0.08% |
| 2024-04-16 | 4892 | サイフューズ | 103,800 | 1.31% | 702 | 703 | 695 | 696 | 25,500 | ▲ | 0.02% |
| 2024-04-24 | 4892 | サイフューズ | 102,400 | 1.29% | 703 | 712 | 701 | 701 | 15,500 | ▼ | -0.02% |
| 2024-04-26 | 4892 | サイフューズ | 104,400 | 1.31% | 695 | 732 | 691 | 705 | 127,900 | ▲ | 0.02% |
| 2024-05-02 | 4892 | サイフューズ | 102,300 | 1.29% | 697 | 714 | 697 | 706 | 12,500 | ▼ | -0.02% |
| 2024-05-09 | 4892 | サイフューズ | 104,900 | 1.32% | 727 | 735 | 702 | 729 | 56,100 | ▲ | 0.03% |
| 2024-05-15 | 4892 | サイフューズ | 114,500 | 1.44% | 725 | 735 | 697 | 709 | 73,200 | ▲ | 0.11% |
| 2024-05-17 | 4892 | サイフューズ | 109,400 | 1.34% | 700 | 735 | 700 | 732 | 61,900 | ▼ | -0.09% |
| 2024-05-27 | 4892 | サイフューズ | 117,000 | 1.43% | 753 | 768 | 735 | 757 | 84,000 | ▲ | 0.08% |
| 2024-05-29 | 4892 | サイフューズ | 123,000 | 1.51% | 759 | 762 | 728 | 728 | 54,700 | ▲ | 0.08% |
| 2024-06-04 | 4892 | サイフューズ | 121,700 | 1.49% | 737 | 752 | 737 | 746 | 24,300 | ▼ | -0.02% |
| 2024-06-06 | 4892 | サイフューズ | 122,300 | 1.50% | 733 | 738 | 724 | 724 | 21,700 | ▲ | 0.01% |
| 2024-06-10 | 4892 | サイフューズ | 121,300 | 1.49% | 720 | 736 | 720 | 735 | 23,900 | ▼ | -0.01% |
| 2024-06-17 | 4892 | サイフューズ | 124,100 | 1.52% | 730 | 738 | 717 | 722 | 30,700 | ▲ | 0.03% |
| 2024-06-26 | 4892 | サイフューズ | 121,600 | 1.49% | 725 | 736 | 725 | 729 | 30,700 | ▼ | -0.03% |
| 2024-06-28 | 4892 | サイフューズ | 113,300 | 1.39% | 750 | 755 | 738 | 739 | 39,600 | ▼ | -0.10% |
| 2024-07-02 | 4892 | サイフューズ | 115,300 | 1.41% | 743 | 743 | 725 | 730 | 24,200 | ▲ | 0.02% |
| 2024-07-04 | 4892 | サイフューズ | 113,600 | 1.39% | 725 | 742 | 725 | 731 | 24,300 | ▼ | -0.02% |
| 2024-07-04 | 4892 | サイフューズ | 113,600 | 1.39% | 725 | 742 | 725 | 731 | 24,300 | ▼ | -0.02% |
| 2024-07-10 | 4892 | サイフューズ | 140,600 | 1.72% | 723 | 883 | 711 | 789 | 4,134,400 | ▲ | 0.33% |
| 2024-07-11 | 4892 | サイフューズ | 134,400 | 1.65% | 780 | 834 | 749 | 796 | 835,800 | ▼ | -0.07% |
| 2024-07-12 | 4892 | サイフューズ | 142,800 | 1.75% | 828 | 847 | 790 | 792 | 490,400 | ▲ | 0.10% |
| 2024-07-16 | 4892 | サイフューズ | 147,900 | 1.81% | 790 | 811 | 770 | 808 | 161,800 | ▲ | 0.06% |
| 2024-07-17 | 4892 | サイフューズ | 162,700 | 2.00% | 800 | 832 | 786 | 792 | 203,600 | ▲ | 0.18% |
| 2024-07-18 | 4892 | サイフューズ | 158,900 | 1.95% | 780 | 813 | 779 | 786 | 93,400 | ▼ | -0.05% |
| 2024-07-24 | 4892 | サイフューズ | 152,100 | 1.87% | 745 | 764 | 741 | 753 | 88,700 | ▼ | -0.07% |
| 2024-07-26 | 4892 | サイフューズ | 145,300 | 1.78% | 715 | 733 | 711 | 720 | 52,600 | ▼ | -0.09% |
| 2024-08-01 | 4892 | サイフューズ | 146,900 | 1.80% | 701 | 701 | 676 | 679 | 80,200 | ▲ | 0.02% |
| 2024-08-02 | 4892 | サイフューズ | 132,800 | 1.63% | 645 | 653 | 603 | 612 | 262,200 | ▼ | -0.17% |
| 2024-08-05 | 4892 | サイフューズ | 125,500 | 1.54% | 552 | 560 | 512 | 512 | 201,200 | ▼ | -0.08% |
| 2024-08-06 | 4892 | サイフューズ | 131,600 | 1.61% | 537 | 584 | 523 | 560 | 178,800 | ▲ | 0.07% |
| 2024-08-07 | 4892 | サイフューズ | 120,800 | 1.48% | 550 | 597 | 546 | 574 | 107,300 | ▼ | -0.13% |
| 2024-08-08 | 4892 | サイフューズ | 130,500 | 1.60% | 566 | 622 | 559 | 595 | 161,900 | ▲ | 0.12% |
| 2024-08-13 | 4892 | サイフューズ | 128,500 | 1.58% | 624 | 629 | 603 | 628 | 34,800 | ▼ | -0.02% |
| 2024-08-20 | 4892 | サイフューズ | 119,700 | 1.47% | 657 | 675 | 650 | 664 | 70,800 | ▼ | -0.11% |
| 2024-08-21 | 4892 | サイフューズ | 123,600 | 1.51% | 670 | 677 | 652 | 659 | 71,300 | ▲ | 0.04% |
| 2024-08-30 | 4892 | サイフューズ | 112,200 | 1.37% | 637 | 658 | 637 | 658 | 30,700 | ▼ | -0.08% |
| 2024-09-02 | 4892 | サイフューズ | 105,100 | 1.29% | 659 | 669 | 640 | 640 | 52,500 | ▼ | -0.08% |
| 2024-09-10 | 4892 | サイフューズ | 106,300 | 1.30% | 603 | 603 | 585 | 590 | 38,500 | ▲ | 0.01% |
| 2024-09-12 | 4892 | サイフューズ | 105,400 | 1.29% | 604 | 604 | 576 | 579 | 57,300 | ▼ | -0.01% |
| 2024-09-13 | 4892 | サイフューズ | 106,200 | 1.30% | 580 | 601 | 580 | 590 | 27,400 | ▲ | 0.01% |
| 2024-09-18 | 4892 | サイフューズ | 114,200 | 1.40% | 575 | 594 | 575 | 582 | 26,700 | ▲ | 0.09% |
| 2024-09-20 | 4892 | サイフューズ | 112,500 | 1.38% | 592 | 602 | 586 | 602 | 19,800 | ▼ | -0.02% |
| 2024-09-27 | 4892 | サイフューズ | 161,700 | 1.98% | 603 | 670 | 598 | 617 | 562,800 | ▲ | 0.60% |
| 2024-09-30 | 4892 | サイフューズ | 165,900 | 2.04% | 597 | 609 | 578 | 581 | 73,900 | ▲ | 0.06% |
| 2024-10-04 | 4892 | サイフューズ | 159,900 | 1.96% | 585 | 593 | 578 | 591 | 20,900 | ▼ | -0.08% |
| 2024-10-22 | 4892 | サイフューズ | 152,800 | 1.87% | 565 | 566 | 553 | 558 | 11,400 | ▼ | -0.08% |
| 2024-10-24 | 4892 | サイフューズ | 146,300 | 1.79% | 548 | 555 | 547 | 549 | 20,500 | ▼ | -0.08% |
| 2024-10-28 | 4892 | サイフューズ | 135,300 | 1.66% | 542 | 564 | 542 | 557 | 23,400 | ▼ | -0.13% |
| 2024-10-29 | 4892 | サイフューズ | 108,500 | 1.33% | 560 | 567 | 555 | 566 | 46,600 | ▼ | -0.32% |
| 2024-10-31 | 4892 | サイフューズ | 102,100 | 1.25% | 563 | 575 | 560 | 570 | 23,800 | ▼ | -0.08% |
| 2024-11-11 | 4892 | サイフューズ | 97,200 | 1.19% | 551 | 556 | 546 | 549 | 9,700 | ▼ | -0.06% |
| 2024-11-19 | 4892 | サイフューズ | 84,700 | 1.04% | 470 | 474 | 460 | 465 | 37,400 | ▼ | -0.14% |
| 2024-11-20 | 4892 | サイフューズ | 74,300 | 0.91% | 462 | 474 | 430 | 452 | 100,300 | ▼ | -0.13% |
| 2024-11-21 | 4892 | サイフューズ | 65,000 | 0.79% | 458 | 523 | 458 | 484 | 206,300 | ▼ | -0.12% |
| 2024-11-26 | 4892 | サイフューズ | 56,800 | 0.69% | 472 | 488 | 470 | 485 | 24,100 | ▼ | -0.10% |
| 2024-11-29 | 4892 | サイフューズ | 43,600 | 0.53% | 481 | 504 | 479 | 496 | 76,600 | ▼ | -0.15% |
| 2024-12-02 | 4892 | サイフューズ | 33,800 | 0.41% | 534 | 534 | 503 | 509 | 194,700 | ▼ | -0.12% |
| 2024-12-05 | 4892 | サイフューズ | 48,600 | 0.59% | 535 | 576 | 520 | 538 | 396,800 | ▲ | 0.25% |
| 2024-12-06 | 4892 | サイフューズ | 53,800 | 0.66% | 537 | 540 | 513 | 528 | 131,400 | ▲ | 0.07% |
| 2024-12-09 | 4892 | サイフューズ | 59,400 | 0.73% | 532 | 537 | 497 | 501 | 171,100 | ▲ | 0.06% |
| 2024-12-10 | 4892 | サイフューズ | 56,800 | 0.69% | 501 | 508 | 491 | 493 | 53,600 | ▼ | -0.04% |
| 2024-12-12 | 4892 | サイフューズ | 48,500 | 0.59% | 484 | 491 | 474 | 474 | 64,200 | ▼ | -0.09% |
| 2024-12-13 | 4892 | サイフューズ | 49,600 | 0.60% | 468 | 471 | 462 | 469 | 42,300 | ▲ | 0.01% |
| 2024-12-19 | 4892 | サイフューズ | 81,300 | 0.99% | 450 | 505 | 445 | 463 | 793,400 | ▲ | 0.39% |
| 2024-12-20 | 4892 | サイフューズ | 89,300 | 1.09% | 465 | 475 | 452 | 452 | 96,800 | ▲ | 0.10% |
| 2024-12-25 | 4892 | サイフューズ | 95,200 | 1.17% | 442 | 442 | 433 | 441 | 50,000 | ▲ | 0.07% |
| 2024-12-30 | 4892 | サイフューズ | 89,200 | 1.09% | 451 | 463 | 451 | 452 | 27,600 | ▼ | -0.07% |
| 2025-01-09 | 4892 | サイフューズ | 81,100 | 0.99% | 446 | 460 | 444 | 451 | 50,700 | ▼ | -0.10% |
| 2025-01-14 | 4892 | サイフューズ | 82,300 | 1.01% | 446 | 452 | 440 | 449 | 41,700 | ▲ | 0.02% |
| 2025-01-29 | 4892 | サイフューズ | 90,900 | 1.11% | 479 | 489 | 477 | 484 | 54,900 | ▲ | 0.10% |
| 2025-02-06 | 4892 | サイフューズ | 88,500 | 1.08% | 474 | 477 | 469 | 471 | 34,500 | ▼ | -0.03% |
| 2025-02-06 | 4892 | サイフューズ | 88,500 | 1.08% | 474 | 477 | 469 | 471 | 34,500 | ▼ | -0.03% |
| 2025-02-13 | 4892 | サイフューズ | 140,600 | 1.71% | 929 | 978 | 780 | 817 | 5,736,500 | ▲ | 0.62% |
| 2025-02-14 | 4892 | サイフューズ | 101,100 | 1.23% | 788 | 932 | 694 | 910 | 2,867,100 | ▼ | -0.48% |
| 2025-02-17 | 4892 | サイフューズ | 108,200 | 1.32% | 851 | 900 | 812 | 889 | 931,900 | ▲ | 0.09% |
| 2025-02-18 | 4892 | サイフューズ | 115,800 | 1.41% | 881 | 894 | 861 | 868 | 339,700 | ▲ | 0.08% |
| 2025-02-20 | 4892 | サイフューズ | 106,600 | 1.30% | 888 | 940 | 875 | 920 | 892,400 | ▼ | -0.10% |
| 2025-02-21 | 4892 | サイフューズ | 76,700 | 0.93% | 930 | 1,070 | 911 | 1,060 | 3,465,100 | ▼ | -0.37% |
| 2025-02-25 | 4892 | サイフューズ | 97,100 | 1.18% | 986 | 1,052 | 905 | 1,041 | 1,208,700 | ▲ | 0.24% |
| 2025-02-28 | 4892 | サイフューズ | 87,800 | 1.07% | 1,169 | 1,320 | 1,131 | 1,320 | 2,097,300 | ▼ | -0.10% |
| 2025-03-03 | 4892 | サイフューズ | 91,800 | 1.12% | 1,409 | 1,412 | 1,232 | 1,242 | 1,501,500 | ▲ | 0.05% |
| 2025-03-04 | 4892 | サイフューズ | 86,900 | 1.06% | 1,229 | 1,229 | 1,113 | 1,155 | 773,600 | ▼ | -0.06% |
| 2025-03-05 | 4892 | サイフューズ | 50,000 | 0.61% | 1,099 | 1,268 | 1,098 | 1,207 | 886,800 | ▼ | -0.45% |
| 2025-03-06 | 4892 | サイフューズ | 35,300 | 0.43% | 1,192 | 1,227 | 1,165 | 1,178 | 284,100 | ▼ | -0.18% |
| 2025-03-07 | 4892 | サイフューズ | 43,800 | 0.53% | 1,158 | 1,198 | 1,122 | 1,122 | 250,700 | ▲ | 0.10% |
| 2025-03-11 | 4892 | サイフューズ | 51,500 | 0.62% | 1,056 | 1,185 | 1,053 | 1,148 | 453,400 | ▲ | 0.08% |
| 2025-03-13 | 4892 | サイフューズ | 60,300 | 0.73% | 1,210 | 1,213 | 1,135 | 1,160 | 368,600 | ▲ | 0.10% |
| 2025-03-14 | 4892 | サイフューズ | 67,400 | 0.82% | 1,162 | 1,166 | 1,130 | 1,130 | 160,700 | ▲ | 0.08% |
| 2025-03-17 | 4892 | サイフューズ | 65,000 | 0.79% | 1,132 | 1,155 | 1,096 | 1,101 | 200,200 | ▼ | -0.02% |
| 2025-03-17 | 4892 | サイフューズ | 65,000 | 0.79% | 1,132 | 1,155 | 1,096 | 1,101 | 200,200 | ▼ | -0.02% |
| 2025-03-19 | 4892 | サイフューズ | 80,700 | 0.98% | 1,061 | 1,147 | 1,024 | 1,026 | 796,300 | ▲ | 0.09% |
| 2025-03-21 | 4892 | サイフューズ | 89,100 | 1.08% | 1,045 | 1,049 | 938 | 966 | 598,300 | ▲ | 0.10% |
| 2025-03-24 | 4892 | サイフューズ | 92,200 | 1.12% | 962 | 986 | 939 | 957 | 335,200 | ▲ | 0.04% |
| 2025-04-03 | 4892 | サイフューズ | 81,700 | 0.99% | 929 | 980 | 889 | 909 | 321,800 | ▼ | -0.13% |
| 2025-04-04 | 4892 | サイフューズ | 93,200 | 1.13% | 894 | 960 | 892 | 939 | 239,800 | ▲ | 0.13% |
| 2025-04-15 | 4892 | サイフューズ | 99,400 | 1.21% | 992 | 1,016 | 978 | 982 | 90,200 | ▲ | 0.08% |
| 2024-03-04 | 4893 | ノイル | 209,900 | 0.48% | 200 | 203 | 195 | 198 | 316,000 | ▼ | -0.02% |
| 2024-05-21 | 4893 | ノイル | 219,600 | 0.50% | 157 | 165 | 138 | 140 | 1,173,900 | ▲ | 0.21% |
| 2024-05-24 | 4893 | ノイル | 191,500 | 0.44% | 129 | 136 | 125 | 131 | 314,900 | ▼ | -0.06% |
| 2024-06-05 | 4893 | ノイル | 261,800 | 0.60% | 149 | 183 | 144 | 145 | 11,844,400 | ▲ | 0.25% |
| 2024-06-06 | 4893 | ノイル | 233,200 | 0.53% | 141 | 151 | 136 | 150 | 1,900,000 | ▼ | -0.06% |
| 2024-06-07 | 4893 | ノイル | 192,700 | 0.44% | 148 | 200 | 145 | 200 | 10,955,000 | ▼ | -0.09% |
| 2024-07-12 | 4893 | ノイル | 261,500 | 0.60% | 216 | 222 | 202 | 203 | 1,269,800 | ▲ | 0.10% |
| 2024-07-17 | 4893 | ノイル | 139,600 | 0.32% | 213 | 246 | 207 | 232 | 7,689,900 | ▼ | -0.27% |
| 2024-07-18 | 4893 | ノイル | 288,100 | 0.66% | 230 | 312 | 229 | 312 | 22,103,100 | ▲ | 0.34% |
| 2024-07-19 | 4893 | ノイル | 121,200 | 0.27% | 328 | 353 | 251 | 257 | 18,228,100 | ▼ | -0.39% |
| 2024-07-23 | 4893 | ノイル | 301,500 | 0.69% | 270 | 272 | 246 | 250 | 4,145,200 | ▲ | 0.41% |
| 2024-07-25 | 4893 | ノイル | 202,200 | 0.46% | 237 | 249 | 216 | 230 | 2,431,500 | ▼ | -0.22% |
| 2025-01-07 | 4893 | ノイル | 218,200 | 0.50% | 183 | 187 | 177 | 187 | 1,039,800 | ▲ | 0.02% |
| 2025-01-08 | 4893 | ノイル | 200,100 | 0.46% | 187 | 204 | 184 | 196 | 1,929,400 | ▼ | -0.03% |
| 2025-01-10 | 4893 | ノイル | 247,500 | 0.57% | 196 | 214 | 192 | 202 | 1,912,300 | ▲ | 0.10% |
| 2025-01-15 | 4893 | ノイル | 205,300 | 0.47% | 193 | 193 | 182 | 184 | 469,200 | ▼ | -0.09% |
| 2025-02-05 | 4893 | ノイル | 290,000 | 0.66% | 219 | 229 | 194 | 195 | 15,296,000 | ▲ | 0.27% |
| 2025-02-05 | 4893 | ノイル | 290,000 | 0.66% | 219 | 229 | 194 | 195 | 15,296,000 | ▲ | 0.27% |
| 2025-02-06 | 4893 | ノイル | 211,900 | 0.48% | 194 | 201 | 191 | 192 | 1,324,900 | ▼ | -0.18% |
| 2025-02-06 | 4893 | ノイル | 211,900 | 0.48% | 194 | 201 | 191 | 192 | 1,324,900 | ▼ | -0.18% |
| 2025-02-07 | 4893 | ノイル | 216,700 | 0.50% | 192 | 193 | 187 | 188 | 611,700 | ▲ | 0.02% |
| 2025-02-07 | 4893 | ノイル | 216,700 | 0.50% | 192 | 193 | 187 | 188 | 611,700 | ▲ | 0.02% |
| 2025-02-12 | 4893 | ノイル | 209,300 | 0.48% | 190 | 191 | 187 | 188 | 307,600 | ▼ | -0.02% |
| 2025-02-12 | 4893 | ノイル | 209,300 | 0.48% | 190 | 191 | 187 | 188 | 307,600 | ▼ | -0.02% |
| 2025-02-17 | 4893 | ノイル | 228,800 | 0.52% | 181 | 191 | 181 | 184 | 542,300 | ▲ | 0.04% |
| 2025-02-21 | 4893 | ノイル | 264,800 | 0.61% | 183 | 184 | 176 | 178 | 539,600 | ▲ | 0.08% |
| 2025-02-25 | 4893 | ノイル | 255,300 | 0.58% | 176 | 177 | 173 | 176 | 288,400 | ▼ | -0.03% |
| 2025-02-27 | 4893 | ノイル | 212,100 | 0.48% | 173 | 176 | 173 | 176 | 139,700 | ▼ | -0.09% |
| 2024-03-14 | 4894 | クオリプス | 47,200 | 0.59% | 3,595 | 3,860 | 3,475 | 3,670 | 561,100 | ▲ | 0.13% |
| 2024-03-15 | 4894 | クオリプス | 65,900 | 0.83% | 3,580 | 3,580 | 3,305 | 3,335 | 386,200 | ▲ | 0.24% |
| 2024-03-18 | 4894 | クオリプス | 58,700 | 0.74% | 3,290 | 3,370 | 3,160 | 3,320 | 193,800 | ▼ | -0.08% |
| 2024-03-19 | 4894 | クオリプス | 44,700 | 0.56% | 3,320 | 3,460 | 3,270 | 3,420 | 131,300 | ▼ | -0.17% |
| 2024-03-21 | 4894 | クオリプス | 39,100 | 0.49% | 3,420 | 3,585 | 3,365 | 3,505 | 170,900 | ▼ | -0.07% |
| 2024-04-18 | 4894 | クオリプス | 56,700 | 0.71% | 3,500 | 3,500 | 3,370 | 3,460 | 264,000 | ▲ | 0.26% |
| 2024-04-19 | 4894 | クオリプス | 42,400 | 0.53% | 3,400 | 3,420 | 3,140 | 3,250 | 279,400 | ▼ | -0.17% |
| 2024-04-22 | 4894 | クオリプス | 38,800 | 0.48% | 3,320 | 3,440 | 3,260 | 3,420 | 102,200 | ▼ | -0.05% |
| 2024-04-24 | 4894 | クオリプス | 41,000 | 0.51% | 3,495 | 3,495 | 3,385 | 3,460 | 69,900 | ▲ | 0.03% |
| 2024-04-26 | 4894 | クオリプス | 51,700 | 0.64% | 3,520 | 3,525 | 3,270 | 3,325 | 155,800 | ▲ | 0.13% |
| 2024-05-01 | 4894 | クオリプス | 45,700 | 0.57% | 3,400 | 3,515 | 3,355 | 3,480 | 96,600 | ▼ | -0.07% |
| 2024-05-08 | 4894 | クオリプス | 48,400 | 0.60% | 3,460 | 3,465 | 3,350 | 3,380 | 85,300 | ▲ | 0.03% |
| 2024-05-09 | 4894 | クオリプス | 42,900 | 0.53% | 3,350 | 3,475 | 3,340 | 3,460 | 61,300 | ▼ | -0.06% |
| 2024-05-14 | 4894 | クオリプス | 35,400 | 0.44% | 3,395 | 3,585 | 3,365 | 3,565 | 120,300 | ▼ | -0.09% |
| 2024-05-15 | 4894 | クオリプス | 44,800 | 0.56% | 3,570 | 3,570 | 3,000 | 3,010 | 413,000 | ▲ | 0.12% |
| 2024-05-16 | 4894 | クオリプス | 36,500 | 0.45% | 3,050 | 3,300 | 3,050 | 3,175 | 196,700 | ▼ | -0.11% |
| 2024-05-29 | 4894 | クオリプス | 70,500 | 0.88% | 4,750 | 5,710 | 4,420 | 5,220 | 5,534,300 | ▲ | 0.47% |
| 2024-05-30 | 4894 | クオリプス | 101,700 | 1.27% | 5,620 | 6,180 | 5,290 | 5,470 | 4,638,300 | ▲ | 0.39% |
| 2024-05-31 | 4894 | クオリプス | 119,600 | 1.50% | 5,070 | 5,590 | 4,870 | 5,030 | 2,455,800 | ▲ | 0.23% |
| 2024-06-03 | 4894 | クオリプス | 130,800 | 1.64% | 4,930 | 5,110 | 4,750 | 5,000 | 958,700 | ▲ | 0.13% |
| 2024-06-04 | 4894 | クオリプス | 85,800 | 1.07% | 4,915 | 5,180 | 4,860 | 5,150 | 775,200 | ▼ | -0.56% |
| 2024-06-05 | 4894 | クオリプス | 59,489 | 0.74% | 5,080 | 5,410 | 4,840 | 5,300 | 637,100 | ▼ | -0.33% |
| 2024-06-06 | 4894 | クオリプス | 53,089 | 0.66% | 5,340 | 5,530 | 5,100 | 5,130 | 436,100 | ▼ | -0.07% |
| 2024-06-07 | 4894 | クオリプス | 39,489 | 0.49% | 5,000 | 5,660 | 4,935 | 5,640 | 560,900 | ▼ | -0.17% |
| 2024-06-10 | 4894 | クオリプス | 53,328 | 0.66% | 5,590 | 5,950 | 5,550 | 5,940 | 469,900 | ▲ | 0.17% |
| 2024-06-14 | 4894 | クオリプス | 45,228 | 0.56% | 7,940 | 9,020 | 7,770 | 8,550 | 1,431,100 | ▼ | -0.09% |
| 2024-06-19 | 4894 | クオリプス | 35,200 | 0.44% | 7,360 | 7,440 | 6,560 | 7,020 | 821,100 | ▼ | -0.12% |
| 2024-07-08 | 4894 | クオリプス | 51,100 | 0.64% | 7,720 | 7,780 | 7,430 | 7,430 | 312,700 | ▲ | 0.32% |
| 2024-07-11 | 4894 | クオリプス | 57,700 | 0.72% | 7,390 | 7,480 | 6,950 | 7,130 | 273,000 | ▲ | 0.07% |
| 2024-07-12 | 4894 | クオリプス | 50,100 | 0.62% | 7,280 | 7,940 | 7,210 | 7,800 | 1,028,100 | ▼ | -0.09% |
| 2024-07-17 | 4894 | クオリプス | 61,400 | 0.77% | 8,010 | 8,140 | 7,620 | 7,660 | 478,200 | ▲ | 0.15% |
| 2024-07-19 | 4894 | クオリプス | 64,400 | 0.80% | 8,050 | 8,100 | 7,300 | 7,500 | 426,700 | ▲ | 0.03% |
| 2024-07-23 | 4894 | クオリプス | 63,600 | 0.79% | 7,490 | 7,690 | 7,350 | 7,370 | 185,000 | ▼ | -0.01% |
| 2024-07-25 | 4894 | クオリプス | 51,300 | 0.64% | 7,000 | 7,280 | 6,980 | 7,080 | 165,500 | ▼ | -0.15% |
| 2024-07-26 | 4894 | クオリプス | 46,600 | 0.58% | 7,180 | 7,340 | 7,120 | 7,320 | 142,700 | ▼ | -0.06% |
| 2024-08-02 | 4894 | クオリプス | 36,500 | 0.45% | 6,000 | 6,750 | 6,000 | 6,380 | 359,300 | ▼ | -0.12% |
| 2024-09-17 | 4894 | クオリプス | 40,900 | 0.51% | 7,720 | 7,730 | 7,360 | 7,510 | 155,600 | ▲ | 0.13% |
| 2024-09-18 | 4894 | クオリプス | 6,200 | 0.07% | 7,550 | 8,880 | 7,530 | 8,780 | 1,018,300 | ▼ | -0.44% |
| 2024-10-03 | 4894 | クオリプス | 40,200 | 0.50% | 9,080 | 9,090 | 8,790 | 8,840 | 189,200 | ▲ | 0.13% |
| 2024-10-09 | 4894 | クオリプス | 53,400 | 0.66% | 9,120 | 9,280 | 8,950 | 9,140 | 250,500 | ▲ | 0.16% |
| 2024-10-10 | 4894 | クオリプス | 65,700 | 0.82% | 9,050 | 9,070 | 8,850 | 8,940 | 199,300 | ▲ | 0.15% |
| 2024-10-11 | 4894 | クオリプス | 91,900 | 1.14% | 8,960 | 9,210 | 8,640 | 8,740 | 306,500 | ▲ | 0.31% |
| 2024-10-16 | 4894 | クオリプス | 86,500 | 1.08% | 8,340 | 8,440 | 8,120 | 8,160 | 199,400 | ▼ | -0.05% |
| 2024-10-21 | 4894 | クオリプス | 90,300 | 1.12% | 8,600 | 8,680 | 8,430 | 8,520 | 78,500 | ▲ | 0.04% |
| 2024-10-31 | 4894 | クオリプス | 96,400 | 1.20% | 8,170 | 8,250 | 8,050 | 8,160 | 101,800 | ▲ | 0.07% |
| 2024-11-08 | 4894 | クオリプス | 73,000 | 0.90% | 7,030 | 7,190 | 6,610 | 6,650 | 376,500 | ▼ | -0.29% |
| 2024-11-11 | 4894 | クオリプス | 53,000 | 0.66% | 6,550 | 6,660 | 6,330 | 6,400 | 237,900 | ▼ | -0.24% |
| 2024-11-14 | 4894 | クオリプス | 57,400 | 0.71% | 5,350 | 6,430 | 5,350 | 6,050 | 584,400 | ▲ | 0.04% |
| 2024-11-15 | 4894 | クオリプス | 45,000 | 0.56% | 5,930 | 6,060 | 5,050 | 5,230 | 573,500 | ▼ | -0.14% |
| 2024-11-18 | 4894 | クオリプス | 32,800 | 0.40% | 4,650 | 5,470 | 4,585 | 5,060 | 709,300 | ▼ | -0.16% |
| 2024-11-29 | 4894 | クオリプス | 43,000 | 0.53% | 4,830 | 5,160 | 4,740 | 5,090 | 478,200 | ▲ | 0.07% |
| 2024-12-02 | 4894 | クオリプス | 56,900 | 0.70% | 5,290 | 5,540 | 5,160 | 5,170 | 720,900 | ▲ | 0.16% |
| 2024-12-12 | 4894 | クオリプス | 67,100 | 0.83% | 4,855 | 4,910 | 4,715 | 4,745 | 164,700 | ▲ | 0.13% |
| 2024-12-24 | 4894 | クオリプス | 74,500 | 0.92% | 4,720 | 4,880 | 4,655 | 4,715 | 132,700 | ▲ | 0.09% |
| 2024-12-25 | 4894 | クオリプス | 86,700 | 1.07% | 4,705 | 4,725 | 4,520 | 4,560 | 178,700 | ▲ | 0.15% |
| 2024-12-26 | 4894 | クオリプス | 100,700 | 1.25% | 4,515 | 4,525 | 4,320 | 4,320 | 288,700 | ▲ | 0.17% |
| 2024-12-27 | 4894 | クオリプス | 94,900 | 1.18% | 4,390 | 4,635 | 4,390 | 4,505 | 251,600 | ▼ | -0.07% |
| 2025-01-17 | 4894 | クオリプス | 98,000 | 1.22% | 4,850 | 4,880 | 4,670 | 4,700 | 120,400 | ▲ | 0.04% |
| 2025-01-30 | 4894 | クオリプス | 104,400 | 1.30% | 4,375 | 4,445 | 4,325 | 4,390 | 64,800 | ▲ | 0.08% |
| 2025-01-30 | 4894 | クオリプス | 104,400 | 1.30% | 4,375 | 4,445 | 4,325 | 4,390 | 64,800 | ▲ | 0.08% |
| 2025-01-31 | 4894 | クオリプス | 104,300 | 1.29% | 4,390 | 4,505 | 4,335 | 4,420 | 69,700 | ▼ | -0.01% |
| 2025-01-31 | 4894 | クオリプス | 104,300 | 1.29% | 4,390 | 4,505 | 4,335 | 4,420 | 69,700 | ▼ | -0.01% |
| 2025-02-12 | 4894 | クオリプス | 108,300 | 1.34% | 4,890 | 4,915 | 4,795 | 4,885 | 108,000 | ▲ | 0.05% |
| 2025-02-12 | 4894 | クオリプス | 108,300 | 1.34% | 4,890 | 4,915 | 4,795 | 4,885 | 108,000 | ▲ | 0.05% |
| 2025-02-17 | 4894 | クオリプス | 114,200 | 1.42% | 5,500 | 5,940 | 5,450 | 5,830 | 478,700 | ▲ | 0.07% |
| 2025-02-21 | 4894 | クオリプス | 111,800 | 1.39% | 5,420 | 5,450 | 5,270 | 5,330 | 157,300 | ▼ | -0.03% |
| 2025-03-12 | 4894 | クオリプス | 102,400 | 1.27% | 6,940 | 7,230 | 6,790 | 7,050 | 412,100 | ▼ | -0.11% |
| 2025-03-13 | 4894 | クオリプス | 109,500 | 1.36% | 7,050 | 7,520 | 7,020 | 7,190 | 350,200 | ▲ | 0.09% |
| 2025-03-21 | 4894 | クオリプス | 103,100 | 1.27% | 8,570 | 9,040 | 8,250 | 8,430 | 524,000 | ▼ | -0.09% |
| 2025-03-24 | 4894 | クオリプス | 96,800 | 1.19% | 8,430 | 8,650 | 8,350 | 8,500 | 182,400 | ▼ | -0.08% |
| 2025-04-01 | 4894 | クオリプス | 78,500 | 0.96% | 8,310 | 8,310 | 6,830 | 7,140 | 743,200 | ▼ | -0.23% |
| 2025-04-07 | 4894 | クオリプス | 71,000 | 0.87% | 6,550 | 7,290 | 6,530 | 6,640 | 370,400 | ▼ | -0.08% |
| 2025-04-08 | 4894 | クオリプス | 57,900 | 0.71% | 7,260 | 7,570 | 7,180 | 7,450 | 276,200 | ▼ | -0.16% |
| 2025-04-14 | 4894 | クオリプス | 94,400 | 1.16% | 9,190 | 9,400 | 8,450 | 8,450 | 772,500 | ▲ | 0.44% |
| 2025-04-15 | 4894 | クオリプス | 75,300 | 0.92% | 8,560 | 8,670 | 7,600 | 7,680 | 883,100 | ▼ | -0.23% |
| 2025-04-16 | 4894 | クオリプス | 57,600 | 0.71% | 7,730 | 7,960 | 7,070 | 7,090 | 728,100 | ▼ | -0.21% |
| 2024-11-08 | 4922 | コーセー | 327,008 | 0.53% | 7,940 | 7,956 | 7,768 | 7,850 | 638,500 | ▲ | 0.07% |
| 2024-11-12 | 4922 | コーセー | 396,308 | 0.65% | 7,200 | 7,240 | 6,974 | 7,033 | 1,326,500 | ▲ | 0.12% |
| 2024-11-13 | 4922 | コーセー | 446,708 | 0.73% | 6,965 | 6,982 | 6,855 | 6,900 | 697,500 | ▲ | 0.07% |
| 2024-11-29 | 4922 | コーセー | 418,208 | 0.69% | 6,770 | 6,894 | 6,710 | 6,710 | 394,100 | ▼ | -0.04% |
| 2024-12-09 | 4922 | コーセー | 314,916 | 0.51% | 6,850 | 7,009 | 6,831 | 6,987 | 570,000 | ▼ | -0.17% |
| 2024-12-10 | 4922 | コーセー | 211,816 | 0.34% | 7,138 | 7,285 | 7,045 | 7,071 | 674,300 | ▼ | -0.17% |
| 2025-02-10 | 4922 | コーセー | 400,416 | 0.66% | 6,580 | 6,690 | 6,576 | 6,690 | 545,900 | ▲ | 0.22% |
| 2025-02-10 | 4922 | コーセー | 400,416 | 0.66% | 6,580 | 6,690 | 6,576 | 6,690 | 545,900 | ▲ | 0.22% |
| 2025-02-13 | 4922 | コーセー | 433,716 | 0.71% | 6,430 | 6,525 | 6,233 | 6,494 | 1,199,900 | ▲ | 0.04% |
| 2025-02-18 | 4922 | コーセー | 322,716 | 0.53% | 6,091 | 6,097 | 6,000 | 6,000 | 411,400 | ▼ | -0.17% |
| 2025-02-19 | 4922 | コーセー | 302,116 | 0.49% | 6,000 | 6,299 | 5,985 | 6,283 | 622,900 | ▼ | -0.04% |
| 2025-02-20 | 4922 | コーセー | 326,116 | 0.53% | 6,350 | 6,370 | 6,185 | 6,200 | 343,200 | ▲ | 0.04% |
| 2025-02-27 | 4922 | コーセー | 301,706 | 0.49% | 6,410 | 6,640 | 6,389 | 6,544 | 291,100 | ▼ | -0.04% |
| 2025-02-28 | 4922 | コーセー | 304,606 | 0.50% | 6,500 | 6,533 | 6,329 | 6,329 | 281,700 | ▲ | 0.01% |
| 2025-03-04 | 4922 | コーセー | 302,206 | 0.49% | 6,347 | 6,370 | 6,162 | 6,200 | 232,900 | ▼ | -0.01% |
| 2025-03-05 | 4922 | コーセー | 308,006 | 0.50% | 6,238 | 6,391 | 6,195 | 6,353 | 200,500 | ▲ | 0.01% |
| 2025-03-13 | 4922 | コーセー | 393,816 | 0.64% | 6,500 | 6,557 | 6,389 | 6,440 | 332,000 | ▲ | 0.14% |
| 2025-03-17 | 4922 | コーセー | 321,916 | 0.53% | 6,812 | 6,895 | 6,805 | 6,841 | 215,700 | ▼ | -0.10% |
| 2025-03-17 | 4922 | コーセー | 321,916 | 0.53% | 6,812 | 6,895 | 6,805 | 6,841 | 215,700 | ▼ | -0.10% |
| 2025-04-02 | 4922 | コーセー | 317,316 | 0.52% | 6,416 | 6,430 | 6,151 | 6,160 | 273,300 | ▲ | 0.10% |
| 2025-04-07 | 4922 | コーセー | 296,716 | 0.48% | 5,780 | 5,782 | 5,384 | 5,400 | 645,100 | ▼ | -0.04% |
| 2024-03-04 | 4934 | Ｐアンチエイ | 79,500 | 0.91% | 986 | 1,095 | 980 | 1,010 | 168,200 | ▲ | 0.10% |
| 2024-03-05 | 4934 | Ｐアンチエイ | 78,200 | 0.89% | 998 | 1,054 | 985 | 1,030 | 86,200 | ▼ | -0.02% |
| 2024-03-14 | 4934 | Ｐアンチエイ | 85,600 | 0.98% | 943 | 966 | 919 | 946 | 89,400 | ▲ | 0.08% |
| 2024-03-15 | 4934 | Ｐアンチエイ | 93,700 | 1.07% | 873 | 921 | 866 | 870 | 341,200 | ▲ | 0.09% |
| 2024-03-19 | 4934 | Ｐアンチエイ | 97,600 | 1.11% | 879 | 889 | 865 | 883 | 104,700 | ▲ | 0.04% |
| 2024-03-21 | 4934 | Ｐアンチエイ | 83,300 | 0.95% | 898 | 935 | 893 | 916 | 137,400 | ▼ | -0.16% |
| 2024-03-25 | 4934 | Ｐアンチエイ | 89,900 | 1.03% | 915 | 944 | 904 | 904 | 61,700 | ▲ | 0.08% |
| 2024-04-02 | 4934 | Ｐアンチエイ | 98,700 | 1.13% | 881 | 881 | 859 | 859 | 78,100 | ▲ | 0.09% |
| 2024-04-04 | 4934 | Ｐアンチエイ | 105,500 | 1.20% | 840 | 840 | 809 | 814 | 173,900 | ▲ | 0.07% |
| 2024-04-08 | 4934 | Ｐアンチエイ | 104,400 | 1.19% | 783 | 804 | 772 | 784 | 130,400 | ▼ | -0.01% |
| 2024-04-12 | 4934 | Ｐアンチエイ | 95,500 | 1.09% | 784 | 799 | 779 | 784 | 49,600 | ▼ | -0.09% |
| 2024-04-15 | 4934 | Ｐアンチエイ | 96,000 | 1.10% | 784 | 784 | 768 | 777 | 47,300 | ▲ | 0.01% |
| 2024-04-16 | 4934 | Ｐアンチエイ | 95,700 | 1.09% | 769 | 774 | 763 | 763 | 43,400 | ▼ | -0.01% |
| 2024-04-26 | 4934 | Ｐアンチエイ | 86,200 | 0.98% | 795 | 799 | 785 | 790 | 39,300 | ▼ | -0.11% |
| 2024-05-02 | 4934 | Ｐアンチエイ | 77,400 | 0.88% | 761 | 775 | 759 | 763 | 29,600 | ▼ | -0.09% |
| 2024-05-10 | 4934 | Ｐアンチエイ | 78,900 | 0.90% | 805 | 816 | 800 | 810 | 34,300 | ▲ | 0.02% |
| 2024-05-13 | 4934 | Ｐアンチエイ | 75,100 | 0.86% | 808 | 823 | 802 | 812 | 33,300 | ▼ | -0.04% |
| 2024-05-14 | 4934 | Ｐアンチエイ | 69,700 | 0.79% | 812 | 830 | 806 | 819 | 47,300 | ▼ | -0.06% |
| 2024-05-21 | 4934 | Ｐアンチエイ | 60,400 | 0.69% | 841 | 843 | 824 | 824 | 9,000 | ▼ | -0.10% |
| 2024-05-27 | 4934 | Ｐアンチエイ | 49,700 | 0.56% | 835 | 838 | 824 | 828 | 22,800 | ▼ | -0.12% |
| 2024-05-29 | 4934 | Ｐアンチエイ | 42,400 | 0.48% | 828 | 828 | 811 | 811 | 18,900 | ▼ | -0.08% |
| 2024-10-23 | 4934 | Ｐアンチエイ | 44,800 | 0.51% | 721 | 721 | 714 | 719 | 6,000 | ▲ | 0.10% |
| 2024-11-11 | 4934 | Ｐアンチエイ | 42,200 | 0.48% | 720 | 735 | 718 | 733 | 9,400 | ▼ | -0.03% |
| 2024-07-04 | 4935 | リベルタ | 39,600 | 0.65% | 522 | 599 | 518 | 548 | 492,700 | ▲ | 0.34% |
| 2024-07-04 | 4935 | リベルタ | 39,600 | 0.65% | 522 | 599 | 518 | 548 | 492,700 | ▲ | 0.34% |
| 2024-07-08 | 4935 | リベルタ | 46,600 | 0.77% | 537 | 560 | 485 | 530 | 155,700 | ▲ | 0.12% |
| 2024-07-09 | 4935 | リベルタ | 67,100 | 1.11% | 600 | 630 | 563 | 630 | 849,000 | ▲ | 0.34% |
| 2024-07-10 | 4935 | リベルタ | 101,500 | 1.68% | 730 | 730 | 678 | 730 | 1,530,300 | ▲ | 0.56% |
| 2024-07-11 | 4935 | リベルタ | 104,000 | 1.72% | 777 | 868 | 665 | 690 | 4,197,200 | ▲ | 0.04% |
| 2024-07-12 | 4935 | リベルタ | 139,100 | 2.31% | 700 | 712 | 638 | 638 | 1,143,800 | ▲ | 0.59% |
| 2024-07-16 | 4935 | リベルタ | 148,200 | 2.46% | 686 | 738 | 668 | 738 | 828,800 | ▲ | 0.14% |
| 2024-07-17 | 4935 | リベルタ | 166,500 | 2.76% | 752 | 888 | 751 | 888 | 2,555,400 | ▲ | 0.29% |
| 2024-07-19 | 4935 | リベルタ | 169,000 | 2.80% | 1,128 | 1,338 | 1,101 | 1,338 | 2,845,200 | ▲ | 0.04% |
| 2024-07-22 | 4935 | リベルタ | 142,200 | 2.36% | 1,368 | 1,633 | 1,038 | 1,208 | 9,612,100 | ▼ | -0.43% |
| 2024-07-24 | 4935 | リベルタ | 136,700 | 2.27% | 1,135 | 1,241 | 992 | 1,028 | 1,047,000 | ▼ | -0.08% |
| 2024-07-25 | 4935 | リベルタ | 120,000 | 1.99% | 978 | 1,095 | 943 | 1,035 | 788,200 | ▼ | -0.28% |
| 2024-07-30 | 4935 | リベルタ | 133,800 | 2.22% | 1,215 | 1,308 | 1,081 | 1,158 | 1,893,400 | ▲ | 0.23% |
| 2024-07-31 | 4935 | リベルタ | 123,300 | 2.04% | 1,122 | 1,131 | 970 | 982 | 597,000 | ▼ | -0.18% |
| 2024-08-02 | 4935 | リベルタ | 113,300 | 1.88% | 940 | 953 | 862 | 941 | 272,700 | ▼ | -0.16% |
| 2024-08-05 | 4935 | リベルタ | 103,800 | 1.72% | 801 | 889 | 791 | 791 | 255,500 | ▼ | -0.15% |
| 2024-08-06 | 4935 | リベルタ | 87,000 | 1.44% | 820 | 885 | 802 | 854 | 222,900 | ▼ | -0.28% |
| 2024-08-07 | 4935 | リベルタ | 83,800 | 1.39% | 828 | 990 | 828 | 945 | 217,100 | ▼ | -0.05% |
| 2024-08-08 | 4935 | リベルタ | 75,900 | 1.26% | 931 | 975 | 903 | 917 | 120,400 | ▼ | -0.12% |
| 2024-08-09 | 4935 | リベルタ | 71,100 | 1.18% | 893 | 974 | 885 | 924 | 195,900 | ▼ | -0.08% |
| 2024-08-13 | 4935 | リベルタ | 56,900 | 0.94% | 894 | 1,065 | 894 | 996 | 561,000 | ▼ | -0.24% |
| 2024-08-14 | 4935 | リベルタ | 61,500 | 1.02% | 1,000 | 1,018 | 910 | 921 | 379,800 | ▲ | 0.08% |
| 2024-08-15 | 4935 | リベルタ | 56,700 | 0.94% | 906 | 922 | 866 | 877 | 231,900 | ▼ | -0.08% |
| 2024-08-20 | 4935 | リベルタ | 53,200 | 0.88% | 844 | 845 | 761 | 785 | 304,300 | ▼ | -0.05% |
| 2024-08-21 | 4935 | リベルタ | 57,100 | 0.94% | 793 | 818 | 745 | 745 | 173,000 | ▲ | 0.05% |
| 2024-08-22 | 4935 | リベルタ | 63,100 | 1.04% | 753 | 759 | 712 | 733 | 156,600 | ▲ | 0.10% |
| 2024-08-29 | 4935 | リベルタ | 76,800 | 1.27% | 681 | 748 | 661 | 663 | 319,800 | ▲ | 0.16% |
| 2024-09-10 | 4935 | リベルタ | 71,700 | 1.19% | 632 | 656 | 624 | 645 | 37,100 | ▼ | -0.08% |
| 2024-09-11 | 4935 | リベルタ | 66,100 | 1.09% | 645 | 645 | 580 | 601 | 199,100 | ▼ | -0.09% |
| 2024-09-26 | 4935 | リベルタ | 59,600 | 0.99% | 632 | 656 | 632 | 634 | 35,800 | ▼ | -0.10% |
| 2024-10-03 | 4935 | リベルタ | 53,400 | 0.88% | 605 | 622 | 605 | 610 | 43,400 | ▼ | -0.10% |
| 2024-10-18 | 4935 | リベルタ | 47,800 | 0.79% | 607 | 609 | 582 | 597 | 24,100 | ▼ | -0.08% |
| 2024-10-25 | 4935 | リベルタ | 52,600 | 0.87% | 643 | 643 | 585 | 595 | 89,700 | ▲ | 0.07% |
| 2024-11-06 | 4935 | リベルタ | 47,600 | 0.79% | 622 | 634 | 610 | 633 | 38,300 | ▼ | -0.07% |
| 2024-11-13 | 4935 | リベルタ | 49,400 | 0.82% | 615 | 625 | 596 | 603 | 64,000 | ▲ | 0.02% |
| 2024-11-20 | 4935 | リベルタ | 55,700 | 0.92% | 1,110 | 1,335 | 988 | 1,187 | 3,417,300 | ▲ | 0.10% |
| 2024-11-28 | 4935 | リベルタ | 53,900 | 0.89% | 1,052 | 1,091 | 1,038 | 1,077 | 105,700 | ▼ | -0.03% |
| 2024-12-09 | 4935 | リベルタ | 42,700 | 0.70% | 1,095 | 1,105 | 1,055 | 1,074 | 113,300 | ▼ | -0.19% |
| 2024-12-10 | 4935 | リベルタ | 35,800 | 0.59% | 1,069 | 1,075 | 1,025 | 1,028 | 122,000 | ▼ | -0.10% |
| 2024-12-11 | 4935 | リベルタ | 36,300 | 0.60% | 1,037 | 1,268 | 995 | 1,140 | 2,055,000 | ▲ | 0.01% |
| 2024-12-13 | 4935 | リベルタ | 35,300 | 0.58% | 1,105 | 1,249 | 1,100 | 1,230 | 432,000 | ▼ | -0.02% |
| 2024-12-18 | 4935 | リベルタ | 38,600 | 0.64% | 1,850 | 2,142 | 1,717 | 1,785 | 3,434,100 | ▲ | 0.06% |
| 2024-12-19 | 4935 | リベルタ | 33,700 | 0.55% | 1,665 | 1,920 | 1,656 | 1,900 | 826,600 | ▼ | -0.08% |
| 2024-12-20 | 4935 | リベルタ | 20,700 | 0.34% | 1,910 | 2,300 | 1,851 | 2,300 | 1,254,300 | ▼ | -0.21% |
| 2024-12-24 | 4935 | リベルタ | 36,300 | 0.60% | 3,210 | 3,300 | 2,500 | 3,300 | 1,861,200 | ▲ | 0.25% |
| 2024-12-25 | 4935 | リベルタ | 24,600 | 0.40% | 3,370 | 3,925 | 3,020 | 3,420 | 1,551,900 | ▼ | -0.19% |
| 2025-01-22 | 4935 | リベルタ | 42,600 | 0.70% | 1,822 | 1,870 | 1,705 | 1,805 | 1,657,800 | ▲ | 0.65% |
| 2025-01-23 | 4935 | リベルタ | 34,500 | 0.57% | 1,810 | 2,174 | 1,810 | 2,025 | 4,141,500 | ▼ | -0.13% |
| 2025-01-24 | 4935 | リベルタ | 43,100 | 0.71% | 1,984 | 2,128 | 1,955 | 1,990 | 1,931,800 | ▲ | 0.14% |
| 2025-01-27 | 4935 | リベルタ | 70,600 | 1.17% | 2,021 | 2,050 | 1,740 | 1,790 | 1,046,100 | ▲ | 0.46% |
| 2025-01-30 | 4935 | リベルタ | 72,900 | 1.21% | 1,686 | 1,718 | 1,631 | 1,640 | 445,800 | ▲ | 0.04% |
| 2025-01-30 | 4935 | リベルタ | 72,900 | 1.21% | 1,686 | 1,718 | 1,631 | 1,640 | 445,800 | ▲ | 0.04% |
| 2025-01-31 | 4935 | リベルタ | 59,900 | 0.99% | 1,622 | 1,630 | 1,495 | 1,506 | 718,800 | ▼ | -0.21% |
| 2025-01-31 | 4935 | リベルタ | 59,900 | 0.99% | 1,622 | 1,630 | 1,495 | 1,506 | 718,800 | ▼ | -0.21% |
| 2025-02-04 | 4935 | リベルタ | 61,600 | 1.02% | 1,425 | 1,487 | 1,401 | 1,402 | 281,500 | ▲ | 0.03% |
| 2025-02-04 | 4935 | リベルタ | 61,600 | 1.02% | 1,425 | 1,487 | 1,401 | 1,402 | 281,500 | ▲ | 0.03% |
| 2025-02-05 | 4935 | リベルタ | 59,400 | 0.98% | 1,400 | 1,702 | 1,391 | 1,702 | 1,627,300 | ▼ | -0.04% |
| 2025-02-05 | 4935 | リベルタ | 59,400 | 0.98% | 1,400 | 1,702 | 1,391 | 1,702 | 1,627,300 | ▼ | -0.04% |
| 2025-02-10 | 4935 | リベルタ | 54,000 | 0.89% | 1,476 | 1,630 | 1,472 | 1,497 | 1,030,000 | ▼ | -0.08% |
| 2025-02-10 | 4935 | リベルタ | 54,000 | 0.89% | 1,476 | 1,630 | 1,472 | 1,497 | 1,030,000 | ▼ | -0.08% |
| 2025-02-13 | 4935 | リベルタ | 45,800 | 0.76% | 1,557 | 1,715 | 1,557 | 1,666 | 1,088,300 | ▼ | -0.13% |
| 2025-02-20 | 4935 | リベルタ | 52,200 | 0.86% | 1,477 | 1,514 | 1,415 | 1,425 | 157,000 | ▲ | 0.09% |
| 2025-02-21 | 4935 | リベルタ | 48,100 | 0.79% | 1,406 | 1,422 | 1,343 | 1,360 | 202,900 | ▼ | -0.06% |
| 2025-02-25 | 4935 | リベルタ | 48,400 | 0.80% | 1,349 | 1,405 | 1,321 | 1,324 | 135,700 | ▲ | 0.01% |
| 2025-02-27 | 4935 | リベルタ | 48,000 | 0.79% | 1,339 | 1,360 | 1,330 | 1,341 | 116,900 | ▼ | -0.01% |
| 2025-03-03 | 4935 | リベルタ | 30,600 | 0.50% | 1,280 | 1,315 | 1,271 | 1,303 | 156,700 | ▼ | -0.29% |
| 2025-03-04 | 4935 | リベルタ | 29,700 | 0.49% | 1,287 | 1,399 | 1,287 | 1,345 | 145,500 | ▼ | -0.01% |
| 2025-03-27 | 4935 | リベルタ | 79,600 | 1.32% | 1,560 | 1,576 | 1,323 | 1,340 | 1,309,700 | ▲ | 0.99% |
| 2025-03-28 | 4935 | リベルタ | 126,500 | 2.10% | 1,310 | 1,313 | 1,228 | 1,266 | 318,500 | ▲ | 0.78% |
| 2025-03-31 | 4935 | リベルタ | 114,400 | 1.90% | 1,212 | 1,235 | 1,186 | 1,210 | 173,700 | ▼ | -0.20% |
| 2025-04-01 | 4935 | リベルタ | 102,400 | 1.70% | 1,219 | 1,269 | 1,203 | 1,262 | 94,800 | ▼ | -0.19% |
| 2025-04-02 | 4935 | リベルタ | 102,200 | 1.69% | 1,301 | 1,309 | 1,206 | 1,206 | 205,300 | ▼ | -0.01% |
| 2025-04-03 | 4935 | リベルタ | 91,700 | 1.52% | 1,086 | 1,196 | 1,086 | 1,168 | 171,900 | ▼ | -0.16% |
| 2025-04-04 | 4935 | リベルタ | 82,300 | 1.36% | 1,149 | 1,190 | 1,096 | 1,132 | 221,100 | ▼ | -0.15% |
| 2025-04-07 | 4935 | リベルタ | 66,400 | 1.10% | 996 | 1,073 | 974 | 1,000 | 200,900 | ▼ | -0.26% |
| 2025-04-08 | 4935 | リベルタ | 50,600 | 0.84% | 1,120 | 1,159 | 1,111 | 1,149 | 114,500 | ▼ | -0.26% |
| 2025-04-10 | 4935 | リベルタ | 44,200 | 0.73% | 1,190 | 1,200 | 1,158 | 1,170 | 78,000 | ▼ | -0.10% |
| 2024-06-03 | 4936 | アクシージア | 128,400 | 0.51% | 988 | 988 | 965 | 967 | 47,900 | ▲ | 0.10% |
| 2024-06-04 | 4936 | アクシージア | 122,400 | 0.48% | 955 | 989 | 955 | 979 | 61,000 | ▼ | -0.03% |
| 2024-06-07 | 4936 | アクシージア | 130,100 | 0.51% | 977 | 984 | 958 | 964 | 58,300 | ▲ | 0.03% |
| 2024-06-10 | 4936 | アクシージア | 124,600 | 0.49% | 964 | 972 | 955 | 970 | 89,000 | ▼ | -0.02% |
| 2024-09-25 | 4936 | アクシージア | 147,200 | 0.58% | 583 | 644 | 575 | 630 | 879,200 | ▲ | 0.17% |
| 2024-10-10 | 4936 | アクシージア | 118,300 | 0.47% | 605 | 610 | 589 | 593 | 154,400 | ▼ | -0.10% |
| 2024-10-17 | 4936 | アクシージア | 125,900 | 0.50% | 592 | 599 | 588 | 594 | 59,400 | ▲ | 0.03% |
| 2024-11-12 | 4936 | アクシージア | 153,300 | 0.60% | 565 | 570 | 562 | 564 | 72,900 | ▲ | 0.09% |
| 2024-11-13 | 4936 | アクシージア | 147,100 | 0.58% | 569 | 569 | 553 | 556 | 67,700 | ▼ | -0.02% |
| 2024-11-22 | 4936 | アクシージア | 123,300 | 0.48% | 569 | 579 | 566 | 578 | 83,000 | ▼ | -0.09% |
| 2024-11-25 | 4936 | アクシージア | 127,800 | 0.50% | 578 | 592 | 578 | 579 | 58,900 | ▲ | 0.02% |
| 2024-11-27 | 4936 | アクシージア | 125,700 | 0.49% | 578 | 578 | 567 | 569 | 35,300 | ▼ | -0.01% |
| 2024-05-14 | 4937 | ワクー | 18,400 | 0.50% | 1,764 | 1,830 | 1,760 | 1,823 | 15,300 | ▲ | 0.09% |
| 2024-05-15 | 4937 | ワクー | 17,900 | 0.49% | 1,804 | 1,840 | 1,752 | 1,752 | 22,800 | ▼ | -0.01% |
| 2024-05-16 | 4937 | ワクー | 18,300 | 0.50% | 1,775 | 1,781 | 1,691 | 1,781 | 30,900 | ▲ | 0.01% |
| 2024-05-17 | 4937 | ワクー | 17,800 | 0.49% | 1,765 | 1,801 | 1,725 | 1,768 | 16,200 | ▼ | -0.01% |
| 2024-11-21 | 4967 | 小林製薬 | 400,068 | 0.51% | 5,724 | 5,734 | 5,674 | 5,683 | 526,300 | ▲ | 0.19% |
| 2024-11-22 | 4967 | 小林製薬 | 373,768 | 0.47% | 5,652 | 5,750 | 5,645 | 5,729 | 432,100 | ▼ | -0.04% |
| 2024-12-18 | 4967 | 小林製薬 | 1,350,268 | 1.73% | 5,954 | 6,021 | 5,932 | 5,945 | 372,500 | ▲ | 1.32% |
| 2025-01-06 | 4967 | 小林製薬 | 1,323,968 | 1.69% | 6,200 | 6,220 | 6,083 | 6,094 | 268,000 | ▼ | -0.04% |
| 2025-01-22 | 4967 | 小林製薬 | 1,340,968 | 1.71% | 5,740 | 5,743 | 5,657 | 5,674 | 225,400 | ▲ | 0.02% |
| 2025-01-28 | 4967 | 小林製薬 | 805,568 | 1.03% | 5,807 | 5,925 | 5,781 | 5,800 | 288,200 | ▼ | -0.68% |
| 2025-02-18 | 4967 | 小林製薬 | 766,568 | 0.98% | 5,650 | 5,771 | 5,640 | 5,740 | 248,000 | ▼ | -0.05% |
| 2025-02-20 | 4967 | 小林製薬 | 780,768 | 1.00% | 5,687 | 5,687 | 5,625 | 5,653 | 260,800 | ▲ | 0.02% |
| 2025-03-24 | 4967 | 小林製薬 | 778,168 | 0.99% | 5,779 | 5,865 | 5,760 | 5,800 | 240,400 | ▼ | -0.01% |
| 2025-04-07 | 4967 | 小林製薬 | 690,968 | 0.88% | 5,233 | 5,280 | 5,050 | 5,053 | 746,400 | ▼ | -0.10% |
| 2025-01-27 | 4970 | 東洋合成 | 43,299 | 0.53% | 5,610 | 5,620 | 5,320 | 5,320 | 88,100 | ▲ | 0.11% |
| 2025-01-29 | 4970 | 東洋合成 | 38,199 | 0.46% | 5,230 | 5,340 | 5,150 | 5,210 | 93,900 | ▼ | -0.07% |
| 2024-03-08 | 4971 | メック | 159,700 | 0.79% | 4,230 | 4,305 | 4,215 | 4,255 | 112,000 | ▼ | -0.05% |
| 2024-03-27 | 4971 | メック | 161,300 | 0.80% | 4,195 | 4,215 | 4,090 | 4,105 | 80,300 | ▲ | 0.01% |
| 2024-04-16 | 4971 | メック | 159,900 | 0.79% | 3,620 | 3,645 | 3,595 | 3,635 | 61,400 | ▼ | -0.01% |
| 2024-04-17 | 4971 | メック | 131,000 | 0.65% | 3,700 | 3,760 | 3,660 | 3,720 | 131,700 | ▼ | -0.14% |
| 2024-04-24 | 4971 | メック | 104,900 | 0.52% | 3,820 | 4,010 | 3,795 | 3,985 | 151,700 | ▼ | -0.13% |
| 2024-05-09 | 4971 | メック | 98,800 | 0.49% | 3,815 | 3,855 | 3,775 | 3,825 | 110,000 | ▼ | -0.03% |
| 2024-03-04 | 4978 | リプロセル | 421,100 | 0.47% | 171 | 173 | 168 | 169 | 789,700 | ▼ | -0.10% |
| 2024-03-11 | 4978 | リプロセル | 511,700 | 0.57% | 162 | 164 | 158 | 160 | 868,900 | ▲ | 0.09% |
| 2024-03-13 | 4978 | リプロセル | 606,500 | 0.68% | 159 | 160 | 155 | 155 | 764,500 | ▲ | 0.11% |
| 2024-03-14 | 4978 | リプロセル | 621,600 | 0.70% | 155 | 158 | 152 | 156 | 471,500 | ▲ | 0.01% |
| 2024-03-21 | 4978 | リプロセル | 613,000 | 0.69% | 160 | 161 | 158 | 158 | 402,700 | ▼ | -0.01% |
| 2024-03-25 | 4978 | リプロセル | 622,100 | 0.70% | 157 | 162 | 157 | 158 | 581,600 | ▲ | 0.01% |
| 2024-04-01 | 4978 | リプロセル | 608,500 | 0.68% | 160 | 160 | 156 | 159 | 454,300 | ▼ | -0.01% |
| 2024-04-02 | 4978 | リプロセル | 693,200 | 0.77% | 158 | 158 | 153 | 153 | 485,800 | ▲ | 0.08% |
| 2024-04-03 | 4978 | リプロセル | 736,600 | 0.82% | 151 | 153 | 149 | 152 | 775,900 | ▲ | 0.04% |
| 2024-04-11 | 4978 | リプロセル | 831,500 | 0.93% | 148 | 149 | 145 | 147 | 706,600 | ▲ | 0.11% |
| 2024-04-15 | 4978 | リプロセル | 796,100 | 0.89% | 140 | 141 | 137 | 139 | 685,700 | ▼ | -0.04% |
| 2024-04-16 | 4978 | リプロセル | 810,500 | 0.91% | 136 | 139 | 135 | 139 | 468,500 | ▲ | 0.02% |
| 2024-04-18 | 4978 | リプロセル | 763,900 | 0.85% | 136 | 142 | 135 | 142 | 442,700 | ▼ | -0.06% |
| 2024-04-24 | 4978 | リプロセル | 706,700 | 0.79% | 138 | 140 | 137 | 139 | 254,600 | ▼ | -0.05% |
| 2024-04-30 | 4978 | リプロセル | 623,000 | 0.69% | 137 | 138 | 135 | 137 | 259,200 | ▼ | -0.10% |
| 2024-05-08 | 4978 | リプロセル | 519,100 | 0.57% | 140 | 144 | 139 | 139 | 477,600 | ▼ | -0.12% |
| 2024-05-17 | 4978 | リプロセル | 435,800 | 0.48% | 129 | 132 | 128 | 132 | 324,600 | ▼ | -0.08% |
| 2025-02-04 | 4978 | リプロセル | 1,430,700 | 1.51% | 119 | 156 | 111 | 156 | 19,097,000 | ▲ | 1.32% |
| 2025-02-04 | 4978 | リプロセル | 1,430,700 | 1.51% | 119 | 156 | 111 | 156 | 19,097,000 | ▲ | 1.32% |
| 2025-02-06 | 4978 | リプロセル | 1,155,000 | 1.22% | 214 | 277 | 189 | 250 | 64,974,400 | ▼ | -0.29% |
| 2025-02-06 | 4978 | リプロセル | 1,155,000 | 1.22% | 214 | 277 | 189 | 250 | 64,974,400 | ▼ | -0.29% |
| 2025-02-10 | 4978 | リプロセル | 996,100 | 1.05% | 210 | 224 | 193 | 200 | 20,081,500 | ▼ | -0.16% |
| 2025-02-10 | 4978 | リプロセル | 996,100 | 1.05% | 210 | 224 | 193 | 200 | 20,081,500 | ▼ | -0.16% |
| 2025-02-12 | 4978 | リプロセル | 844,300 | 0.89% | 195 | 195 | 174 | 185 | 8,515,300 | ▼ | -0.16% |
| 2025-02-12 | 4978 | リプロセル | 844,300 | 0.89% | 195 | 195 | 174 | 185 | 8,515,300 | ▼ | -0.16% |
| 2025-02-13 | 4978 | リプロセル | 568,900 | 0.60% | 184 | 191 | 178 | 189 | 4,742,700 | ▼ | -0.29% |
| 2025-02-14 | 4978 | リプロセル | 750,400 | 0.79% | 200 | 221 | 183 | 205 | 25,995,500 | ▲ | 0.19% |
| 2025-02-17 | 4978 | リプロセル | 421,300 | 0.44% | 208 | 214 | 188 | 190 | 7,578,300 | ▼ | -0.35% |
| 2025-02-19 | 4978 | リプロセル | 559,100 | 0.58% | 210 | 227 | 203 | 205 | 9,497,600 | ▲ | 0.30% |
| 2025-02-20 | 4978 | リプロセル | 750,600 | 0.79% | 205 | 209 | 194 | 198 | 3,546,600 | ▲ | 0.21% |
| 2025-02-21 | 4978 | リプロセル | 771,800 | 0.81% | 199 | 199 | 187 | 191 | 3,062,400 | ▲ | 0.02% |
| 2025-02-25 | 4978 | リプロセル | 730,600 | 0.77% | 184 | 188 | 182 | 183 | 1,897,800 | ▼ | -0.04% |
| 2025-02-26 | 4978 | リプロセル | 808,200 | 0.85% | 184 | 186 | 178 | 183 | 1,409,600 | ▲ | 0.07% |
| 2025-03-04 | 4978 | リプロセル | 748,000 | 0.78% | 171 | 171 | 164 | 166 | 1,683,500 | ▼ | -0.06% |
| 2025-03-05 | 4978 | リプロセル | 764,100 | 0.80% | 167 | 170 | 162 | 164 | 1,003,600 | ▲ | 0.02% |
| 2025-03-06 | 4978 | リプロセル | 711,700 | 0.75% | 164 | 170 | 159 | 161 | 1,647,800 | ▼ | -0.05% |
| 2025-03-24 | 4978 | リプロセル | 530,300 | 0.55% | 155 | 157 | 152 | 153 | 1,096,700 | ▼ | -0.13% |
| 2025-03-25 | 4978 | リプロセル | 320,000 | 0.33% | 155 | 156 | 150 | 150 | 1,123,300 | ▼ | -0.22% |
| 2025-04-02 | 4978 | リプロセル | 731,900 | 0.77% | 169 | 169 | 140 | 142 | 7,305,500 | ▲ | 0.64% |
| 2025-04-03 | 4978 | リプロセル | 558,200 | 0.58% | 132 | 142 | 131 | 139 | 1,408,200 | ▼ | -0.19% |
| 2025-04-04 | 4978 | リプロセル | 332,300 | 0.35% | 136 | 139 | 127 | 132 | 2,041,000 | ▼ | -0.23% |
| 2024-03-08 | 4979 | ＯＡＴアグリ | 63,098 | 0.56% | 1,790 | 1,870 | 1,770 | 1,832 | 89,700 | ▼ | -0.03% |
| 2024-03-19 | 4979 | ＯＡＴアグリ | 54,898 | 0.49% | 1,870 | 1,911 | 1,850 | 1,911 | 38,900 | ▼ | -0.07% |
| 2024-03-21 | 4979 | ＯＡＴアグリ | 56,798 | 0.51% | 1,906 | 1,910 | 1,874 | 1,889 | 36,800 | ▲ | 0.02% |
| 2024-03-26 | 4979 | ＯＡＴアグリ | 53,698 | 0.48% | 1,935 | 1,969 | 1,935 | 1,953 | 39,700 | ▼ | -0.03% |
| 2024-07-23 | 4979 | ＯＡＴアグリ | 55,798 | 0.50% | 1,808 | 1,827 | 1,785 | 1,800 | 18,400 | ▲ | 0.08% |
| 2024-07-25 | 4979 | ＯＡＴアグリ | 54,198 | 0.48% | 1,751 | 1,773 | 1,727 | 1,757 | 38,900 | ▼ | -0.02% |
| 2024-03-06 | 4980 | デクセリ | 337,973 | 0.55% | 5,966 | 6,135 | 5,966 | 6,092 | 502,300 | ▼ | -0.12% |
| 2024-03-13 | 4980 | デクセリ | 304,773 | 0.49% | 6,080 | 6,110 | 5,812 | 5,891 | 521,900 | ▼ | -0.06% |
| 2024-03-15 | 4980 | デクセリ | 380,873 | 0.62% | 5,797 | 5,874 | 5,764 | 5,856 | 270,900 | ▲ | 0.13% |
| 2024-03-21 | 4980 | デクセリ | 364,973 | 0.59% | 6,134 | 6,220 | 6,079 | 6,190 | 291,900 | ▼ | -0.03% |
| 2024-03-22 | 4980 | デクセリ | 367,473 | 0.60% | 6,249 | 6,430 | 6,220 | 6,355 | 562,400 | ▲ | 0.01% |
| 2024-03-25 | 4980 | デクセリ | 354,273 | 0.57% | 6,355 | 6,450 | 6,299 | 6,359 | 275,900 | ▼ | -0.03% |
| 2024-03-28 | 4980 | デクセリ | 235,773 | 0.39% | 6,517 | 6,632 | 6,450 | 6,560 | 333,500 | ▼ | -0.17% |
| 2025-03-14 | 4994 | 大成ラミック | 35,300 | 0.50% | 2,555 | 2,577 | 2,551 | 2,577 | 11,400 | ▲ | 0.01% |
| 2025-03-17 | 4994 | 大成ラミック | 33,800 | 0.47% | 2,578 | 2,584 | 2,565 | 2,575 | 17,300 | ▼ | -0.03% |
| 2025-03-17 | 4994 | 大成ラミック | 33,800 | 0.47% | 2,578 | 2,584 | 2,565 | 2,575 | 17,300 | ▼ | -0.03% |
| 2024-10-29 | 4996 | クミアイ化 | 699,043 | 0.52% | 804 | 812 | 796 | 810 | 1,464,500 | ▲ | 0.10% |
| 2024-11-01 | 4996 | クミアイ化 | 625,843 | 0.46% | 805 | 820 | 804 | 820 | 763,000 | ▼ | -0.06% |
| 2024-03-19 | 5010 | 日精蝋 | 142,800 | 0.63% | 206 | 239 | 194 | 208 | 16,103,700 | ▲ | 0.27% |
| 2024-03-21 | 5010 | 日精蝋 | 174,700 | 0.77% | 208 | 211 | 197 | 198 | 2,577,700 | ▲ | 0.14% |
| 2024-03-22 | 5010 | 日精蝋 | 210,800 | 0.94% | 202 | 208 | 193 | 193 | 1,565,300 | ▲ | 0.16% |
| 2024-03-25 | 5010 | 日精蝋 | 197,100 | 0.87% | 190 | 190 | 181 | 182 | 1,415,300 | ▼ | -0.06% |
| 2024-03-26 | 5010 | 日精蝋 | 120,500 | 0.53% | 178 | 180 | 174 | 174 | 795,800 | ▼ | -0.34% |
| 2024-03-27 | 5010 | 日精蝋 | 94,800 | 0.42% | 176 | 177 | 171 | 172 | 693,000 | ▼ | -0.11% |
| 2024-03-29 | 5010 | 日精蝋 | 128,400 | 0.57% | 167 | 174 | 167 | 172 | 370,200 | ▲ | 0.14% |
| 2024-04-01 | 5010 | 日精蝋 | 140,100 | 0.62% | 171 | 175 | 167 | 168 | 440,900 | ▲ | 0.05% |
| 2024-04-02 | 5010 | 日精蝋 | 123,800 | 0.55% | 167 | 172 | 163 | 164 | 526,200 | ▼ | -0.06% |
| 2024-04-04 | 5010 | 日精蝋 | 97,600 | 0.43% | 163 | 167 | 159 | 160 | 463,800 | ▼ | -0.12% |
| 2024-04-05 | 5010 | 日精蝋 | 112,800 | 0.50% | 160 | 166 | 155 | 158 | 924,500 | ▲ | 0.07% |
| 2024-04-08 | 5010 | 日精蝋 | 98,300 | 0.43% | 158 | 159 | 153 | 157 | 349,900 | ▼ | -0.07% |
| 2024-04-11 | 5010 | 日精蝋 | 119,100 | 0.53% | 164 | 169 | 161 | 166 | 387,200 | ▲ | 0.10% |
| 2024-04-12 | 5010 | 日精蝋 | 141,100 | 0.62% | 170 | 170 | 162 | 164 | 335,200 | ▲ | 0.08% |
| 2024-04-15 | 5010 | 日精蝋 | 127,500 | 0.56% | 163 | 165 | 162 | 165 | 110,200 | ▼ | -0.05% |
| 2024-04-17 | 5010 | 日精蝋 | 101,900 | 0.45% | 162 | 162 | 156 | 158 | 175,900 | ▼ | -0.11% |
| 2024-05-09 | 5010 | 日精蝋 | 137,300 | 0.61% | 175 | 183 | 167 | 168 | 601,200 | ▲ | 0.26% |
| 2024-05-13 | 5010 | 日精蝋 | 167,200 | 0.74% | 173 | 178 | 171 | 174 | 223,500 | ▲ | 0.13% |
| 2024-05-14 | 5010 | 日精蝋 | 186,700 | 0.83% | 175 | 176 | 172 | 172 | 180,300 | ▲ | 0.08% |
| 2024-05-15 | 5010 | 日精蝋 | 267,000 | 1.19% | 172 | 172 | 166 | 170 | 341,800 | ▲ | 0.36% |
| 2024-05-16 | 5010 | 日精蝋 | 332,700 | 1.48% | 185 | 198 | 175 | 180 | 4,976,900 | ▲ | 0.29% |
| 2024-05-17 | 5010 | 日精蝋 | 235,800 | 1.05% | 182 | 190 | 175 | 187 | 913,600 | ▼ | -0.42% |
| 2024-05-28 | 5010 | 日精蝋 | 219,300 | 0.97% | 179 | 183 | 175 | 177 | 157,700 | ▼ | -0.08% |
| 2024-05-30 | 5010 | 日精蝋 | 186,300 | 0.83% | 180 | 184 | 175 | 183 | 257,900 | ▼ | -0.14% |
| 2024-06-03 | 5010 | 日精蝋 | 228,400 | 1.01% | 191 | 191 | 184 | 185 | 191,100 | ▲ | 0.18% |
| 2024-06-04 | 5010 | 日精蝋 | 218,200 | 0.97% | 184 | 191 | 184 | 188 | 137,400 | ▼ | -0.04% |
| 2024-06-12 | 5010 | 日精蝋 | 273,300 | 1.22% | 208 | 212 | 203 | 205 | 1,327,000 | ▲ | 0.25% |
| 2024-06-13 | 5010 | 日精蝋 | 260,600 | 1.16% | 208 | 213 | 204 | 205 | 358,400 | ▼ | -0.06% |
| 2024-06-14 | 5010 | 日精蝋 | 202,600 | 0.90% | 207 | 215 | 206 | 214 | 486,000 | ▼ | -0.25% |
| 2024-06-17 | 5010 | 日精蝋 | 194,700 | 0.86% | 215 | 216 | 207 | 211 | 357,400 | ▼ | -0.04% |
| 2024-06-19 | 5010 | 日精蝋 | 153,200 | 0.68% | 209 | 221 | 209 | 218 | 499,300 | ▼ | -0.17% |
| 2024-06-20 | 5010 | 日精蝋 | 158,500 | 0.70% | 220 | 240 | 217 | 228 | 1,377,900 | ▲ | 0.01% |
| 2024-06-24 | 5010 | 日精蝋 | 154,600 | 0.69% | 221 | 229 | 218 | 225 | 244,000 | ▼ | -0.01% |
| 2024-06-26 | 5010 | 日精蝋 | 162,200 | 0.72% | 229 | 229 | 218 | 220 | 391,000 | ▲ | 0.03% |
| 2024-06-27 | 5010 | 日精蝋 | 155,700 | 0.69% | 220 | 223 | 216 | 220 | 196,800 | ▼ | -0.03% |
| 2024-06-28 | 5010 | 日精蝋 | 130,700 | 0.58% | 222 | 227 | 218 | 227 | 388,100 | ▼ | -0.10% |
| 2024-07-02 | 5010 | 日精蝋 | 184,400 | 0.82% | 223 | 224 | 214 | 215 | 399,100 | ▲ | 0.24% |
| 2024-07-03 | 5010 | 日精蝋 | 178,500 | 0.79% | 214 | 218 | 213 | 215 | 123,100 | ▼ | -0.02% |
| 2024-07-05 | 5010 | 日精蝋 | 105,700 | 0.47% | 214 | 244 | 214 | 241 | 1,577,800 | ▼ | -0.32% |
| 2024-07-12 | 5010 | 日精蝋 | 112,400 | 0.50% | 231 | 234 | 227 | 227 | 367,100 | ▲ | 0.15% |
| 2024-07-17 | 5010 | 日精蝋 | 135,100 | 0.60% | 235 | 235 | 228 | 228 | 148,900 | ▲ | 0.09% |
| 2024-07-18 | 5010 | 日精蝋 | 124,200 | 0.55% | 230 | 234 | 227 | 230 | 114,700 | ▼ | -0.04% |
| 2024-07-22 | 5010 | 日精蝋 | 156,600 | 0.69% | 225 | 227 | 214 | 220 | 418,700 | ▲ | 0.13% |
| 2024-07-25 | 5010 | 日精蝋 | 125,000 | 0.55% | 222 | 227 | 217 | 223 | 232,700 | ▼ | -0.13% |
| 2024-07-26 | 5010 | 日精蝋 | 103,700 | 0.46% | 224 | 237 | 223 | 231 | 289,500 | ▼ | -0.09% |
| 2024-08-02 | 5010 | 日精蝋 | 119,400 | 0.53% | 216 | 216 | 197 | 202 | 563,600 | ▲ | 0.04% |
| 2024-08-05 | 5010 | 日精蝋 | 85,200 | 0.38% | 174 | 183 | 151 | 158 | 984,700 | ▼ | -0.15% |
| 2024-08-14 | 5010 | 日精蝋 | 158,300 | 0.70% | 206 | 207 | 201 | 206 | 641,900 | ▲ | 0.24% |
| 2024-08-16 | 5010 | 日精蝋 | 63,000 | 0.28% | 300 | 349 | 293 | 318 | 10,525,200 | ▼ | -0.41% |
| 2024-08-22 | 5010 | 日精蝋 | 119,100 | 0.53% | 308 | 314 | 276 | 278 | 2,232,900 | ▲ | 0.25% |
| 2024-08-23 | 5010 | 日精蝋 | 159,600 | 0.71% | 271 | 284 | 270 | 280 | 876,800 | ▲ | 0.17% |
| 2024-08-29 | 5010 | 日精蝋 | 175,400 | 0.78% | 273 | 279 | 270 | 275 | 216,900 | ▼ | -0.03% |
| 2024-08-30 | 5010 | 日精蝋 | 155,900 | 0.69% | 273 | 285 | 271 | 282 | 535,000 | ▼ | -0.09% |
| 2024-09-02 | 5010 | 日精蝋 | 170,300 | 0.76% | 280 | 280 | 270 | 270 | 346,200 | ▲ | 0.07% |
| 2024-09-03 | 5010 | 日精蝋 | 143,200 | 0.63% | 269 | 269 | 262 | 263 | 435,000 | ▼ | -0.13% |
| 2024-09-05 | 5010 | 日精蝋 | 86,900 | 0.38% | 252 | 268 | 252 | 261 | 312,400 | ▼ | -0.25% |
| 2024-11-14 | 5010 | 日精蝋 | 156,500 | 0.69% | 320 | 333 | 318 | 325 | 405,700 | ▲ | 0.26% |
| 2024-11-15 | 5010 | 日精蝋 | 94,900 | 0.42% | 306 | 306 | 271 | 286 | 1,455,900 | ▼ | -0.26% |
| 2024-11-20 | 5010 | 日精蝋 | 127,400 | 0.56% | 277 | 280 | 256 | 268 | 909,700 | ▲ | 0.14% |
| 2024-11-21 | 5010 | 日精蝋 | 156,600 | 0.69% | 265 | 272 | 261 | 269 | 642,000 | ▲ | 0.12% |
| 2024-11-22 | 5010 | 日精蝋 | 158,500 | 0.70% | 270 | 275 | 268 | 269 | 272,400 | ▲ | 0.01% |
| 2024-11-27 | 5010 | 日精蝋 | 182,500 | 0.81% | 266 | 266 | 259 | 261 | 254,100 | ▲ | 0.11% |
| 2024-12-02 | 5010 | 日精蝋 | 177,200 | 0.79% | 263 | 273 | 263 | 269 | 263,400 | ▼ | -0.02% |
| 2024-12-16 | 5010 | 日精蝋 | 197,900 | 0.88% | 272 | 274 | 265 | 265 | 188,800 | ▲ | 0.08% |
| 2024-12-18 | 5010 | 日精蝋 | 205,900 | 0.91% | 263 | 266 | 260 | 262 | 184,900 | ▲ | 0.03% |
| 2024-12-20 | 5010 | 日精蝋 | 226,800 | 1.01% | 262 | 263 | 253 | 254 | 194,200 | ▲ | 0.09% |
| 2024-12-25 | 5010 | 日精蝋 | 221,900 | 0.99% | 256 | 260 | 255 | 258 | 151,500 | ▼ | -0.02% |
| 2024-12-26 | 5010 | 日精蝋 | 227,400 | 1.01% | 258 | 263 | 256 | 256 | 174,100 | ▲ | 0.02% |
| 2024-12-27 | 5010 | 日精蝋 | 212,600 | 0.94% | 257 | 262 | 256 | 261 | 148,700 | ▼ | -0.07% |
| 2024-12-30 | 5010 | 日精蝋 | 197,300 | 0.88% | 262 | 267 | 262 | 262 | 140,600 | ▼ | -0.05% |
| 2025-01-06 | 5010 | 日精蝋 | 205,600 | 0.91% | 261 | 264 | 253 | 256 | 262,500 | ▲ | 0.03% |
| 2025-01-08 | 5010 | 日精蝋 | 200,500 | 0.89% | 254 | 255 | 251 | 253 | 108,300 | ▼ | -0.02% |
| 2025-01-15 | 5010 | 日精蝋 | 177,100 | 0.79% | 248 | 250 | 236 | 246 | 166,500 | ▼ | -0.09% |
| 2025-01-21 | 5010 | 日精蝋 | 148,100 | 0.66% | 251 | 256 | 250 | 256 | 148,000 | ▼ | -0.13% |
| 2025-01-23 | 5010 | 日精蝋 | 160,800 | 0.71% | 254 | 257 | 253 | 257 | 86,500 | ▲ | 0.04% |
| 2025-01-31 | 5010 | 日精蝋 | 181,600 | 0.81% | 256 | 259 | 256 | 258 | 82,400 | ▲ | 0.10% |
| 2025-01-31 | 5010 | 日精蝋 | 181,600 | 0.81% | 256 | 259 | 256 | 258 | 82,400 | ▲ | 0.10% |
| 2025-02-05 | 5010 | 日精蝋 | 202,700 | 0.90% | 251 | 253 | 249 | 250 | 56,000 | ▲ | 0.08% |
| 2025-02-05 | 5010 | 日精蝋 | 202,700 | 0.90% | 251 | 253 | 249 | 250 | 56,000 | ▲ | 0.08% |
| 2025-02-10 | 5010 | 日精蝋 | 227,700 | 1.01% | 253 | 257 | 252 | 255 | 121,900 | ▲ | 0.10% |
| 2025-02-10 | 5010 | 日精蝋 | 227,700 | 1.01% | 253 | 257 | 252 | 255 | 121,900 | ▲ | 0.10% |
| 2025-02-14 | 5010 | 日精蝋 | 253,200 | 1.13% | 255 | 262 | 252 | 262 | 405,700 | ▲ | 0.11% |
| 2025-02-17 | 5010 | 日精蝋 | 342,400 | 1.52% | 217 | 225 | 215 | 219 | 1,178,800 | ▲ | 0.39% |
| 2025-02-18 | 5010 | 日精蝋 | 365,400 | 1.63% | 216 | 216 | 202 | 209 | 565,600 | ▲ | 0.10% |
| 2025-02-20 | 5010 | 日精蝋 | 392,500 | 1.75% | 209 | 209 | 202 | 202 | 202,200 | ▲ | 0.12% |
| 2025-02-26 | 5010 | 日精蝋 | 380,000 | 1.69% | 202 | 205 | 197 | 204 | 167,300 | ▼ | -0.06% |
| 2025-02-28 | 5010 | 日精蝋 | 348,400 | 1.55% | 199 | 200 | 194 | 195 | 272,700 | ▼ | -0.13% |
| 2025-03-04 | 5010 | 日精蝋 | 324,100 | 1.44% | 195 | 197 | 192 | 193 | 113,900 | ▼ | -0.11% |
| 2025-03-05 | 5010 | 日精蝋 | 301,300 | 1.34% | 192 | 196 | 191 | 194 | 126,100 | ▼ | -0.09% |
| 2025-03-07 | 5010 | 日精蝋 | 286,200 | 1.27% | 201 | 205 | 198 | 200 | 128,300 | ▼ | -0.07% |
| 2025-03-12 | 5010 | 日精蝋 | 263,400 | 1.17% | 200 | 204 | 200 | 202 | 74,800 | ▼ | -0.10% |
| 2025-03-17 | 5010 | 日精蝋 | 237,800 | 1.06% | 202 | 206 | 201 | 204 | 176,400 | ▼ | -0.10% |
| 2025-03-17 | 5010 | 日精蝋 | 237,800 | 1.06% | 202 | 206 | 201 | 204 | 176,400 | ▼ | -0.10% |
| 2025-03-21 | 5010 | 日精蝋 | 221,900 | 0.99% | 204 | 206 | 203 | 204 | 48,200 | ▼ | -0.07% |
| 2025-03-25 | 5010 | 日精蝋 | 187,500 | 0.83% | 208 | 211 | 206 | 209 | 151,600 | ▼ | -0.16% |
| 2025-03-26 | 5010 | 日精蝋 | 168,500 | 0.75% | 210 | 214 | 208 | 213 | 129,500 | ▼ | -0.07% |
| 2025-04-04 | 5010 | 日精蝋 | 155,500 | 0.69% | 184 | 184 | 167 | 175 | 358,300 | ▼ | -0.06% |
| 2025-04-07 | 5010 | 日精蝋 | 82,000 | 0.36% | 151 | 160 | 142 | 147 | 924,700 | ▼ | -0.32% |
| 2024-09-17 | 5025 | マーキュリー | 15,200 | 0.55% | 1,030 | 1,098 | 862 | 891 | 660,600 | ▲ | 0.55% |
| 2024-09-18 | 5025 | マーキュリー | 11,500 | 0.41% | 846 | 862 | 778 | 794 | 200,900 | ▼ | -0.14% |
| 2024-11-13 | 5026 | トリプルアイ | 45,700 | 0.54% | 1,515 | 1,517 | 1,451 | 1,465 | 110,100 | ▲ | 0.06% |
| 2024-11-14 | 5026 | トリプルアイ | 51,700 | 0.61% | 1,493 | 1,499 | 1,415 | 1,415 | 112,500 | ▲ | 0.06% |
| 2024-11-18 | 5026 | トリプルアイ | 49,400 | 0.59% | 1,346 | 1,375 | 1,320 | 1,350 | 63,200 | ▼ | -0.02% |
| 2024-11-19 | 5026 | トリプルアイ | 52,300 | 0.62% | 1,350 | 1,422 | 1,350 | 1,400 | 52,700 | ▲ | 0.03% |
| 2024-11-22 | 5026 | トリプルアイ | 60,300 | 0.72% | 1,425 | 1,435 | 1,360 | 1,400 | 101,800 | ▲ | 0.09% |
| 2024-11-25 | 5026 | トリプルアイ | 66,900 | 0.80% | 1,411 | 1,500 | 1,372 | 1,403 | 300,000 | ▲ | 0.08% |
| 2024-11-26 | 5026 | トリプルアイ | 82,400 | 0.98% | 1,350 | 1,358 | 1,257 | 1,276 | 262,900 | ▲ | 0.17% |
| 2024-12-03 | 5026 | トリプルアイ | 74,800 | 0.89% | 1,190 | 1,196 | 1,147 | 1,164 | 80,600 | ▼ | -0.08% |
| 2024-12-11 | 5026 | トリプルアイ | 76,800 | 0.91% | 1,266 | 1,298 | 1,227 | 1,230 | 66,300 | ▲ | 0.02% |
| 2024-12-13 | 5026 | トリプルアイ | 75,200 | 0.89% | 1,201 | 1,230 | 1,194 | 1,200 | 48,600 | ▼ | -0.02% |
| 2024-12-17 | 5026 | トリプルアイ | 75,900 | 0.90% | 1,200 | 1,216 | 1,162 | 1,172 | 62,500 | ▲ | 0.01% |
| 2024-12-18 | 5026 | トリプルアイ | 73,900 | 0.88% | 1,175 | 1,196 | 1,163 | 1,172 | 39,400 | ▼ | -0.02% |
| 2024-12-24 | 5026 | トリプルアイ | 66,000 | 0.78% | 1,080 | 1,113 | 1,070 | 1,085 | 47,500 | ▼ | -0.09% |
| 2025-01-08 | 5026 | トリプルアイ | 68,300 | 0.81% | 1,248 | 1,365 | 1,248 | 1,365 | 244,300 | ▲ | 0.03% |
| 2025-01-24 | 5026 | トリプルアイ | 66,300 | 0.79% | 1,207 | 1,276 | 1,207 | 1,260 | 88,700 | ▼ | -0.02% |
| 2025-02-12 | 5026 | トリプルアイ | 56,500 | 0.67% | 1,245 | 1,270 | 1,212 | 1,235 | 87,500 | ▼ | -0.12% |
| 2025-02-12 | 5026 | トリプルアイ | 56,500 | 0.67% | 1,245 | 1,270 | 1,212 | 1,235 | 87,500 | ▼ | -0.12% |
| 2025-04-02 | 5026 | トリプルアイ | 50,200 | 0.59% | 1,020 | 1,037 | 1,000 | 1,028 | 27,700 | ▼ | -0.08% |
| 2025-04-07 | 5026 | トリプルアイ | 39,900 | 0.47% | 754 | 825 | 754 | 775 | 69,600 | ▼ | -0.12% |
| 2025-04-09 | 5026 | トリプルアイ | 42,400 | 0.50% | 861 | 888 | 825 | 856 | 67,900 | ▲ | 0.03% |
| 2025-01-28 | 5028 | セカンドＸ | 56,000 | 0.66% | 420 | 458 | 367 | 403 | 2,019,000 | ▲ | 0.45% |
| 2025-01-29 | 5028 | セカンドＸ | 98,000 | 1.15% | 387 | 429 | 363 | 370 | 803,300 | ▲ | 0.48% |
| 2025-01-30 | 5028 | セカンドＸ | 112,200 | 1.32% | 362 | 385 | 355 | 361 | 256,700 | ▲ | 0.17% |
| 2025-01-30 | 5028 | セカンドＸ | 112,200 | 1.32% | 362 | 385 | 355 | 361 | 256,700 | ▲ | 0.17% |
| 2025-01-31 | 5028 | セカンドＸ | 108,100 | 1.27% | 363 | 368 | 351 | 353 | 110,400 | ▼ | -0.05% |
| 2025-01-31 | 5028 | セカンドＸ | 108,100 | 1.27% | 363 | 368 | 351 | 353 | 110,400 | ▼ | -0.05% |
| 2025-02-03 | 5028 | セカンドＸ | 90,400 | 1.06% | 355 | 363 | 339 | 350 | 101,200 | ▼ | -0.20% |
| 2025-02-03 | 5028 | セカンドＸ | 90,400 | 1.06% | 355 | 363 | 339 | 350 | 101,200 | ▼ | -0.20% |
| 2025-02-05 | 5028 | セカンドＸ | 77,700 | 0.91% | 356 | 373 | 356 | 373 | 86,800 | ▼ | -0.15% |
| 2025-02-05 | 5028 | セカンドＸ | 77,700 | 0.91% | 356 | 373 | 356 | 373 | 86,800 | ▼ | -0.15% |
| 2025-02-10 | 5028 | セカンドＸ | 74,100 | 0.87% | 367 | 389 | 363 | 385 | 70,000 | ▼ | -0.04% |
| 2025-02-10 | 5028 | セカンドＸ | 74,100 | 0.87% | 367 | 389 | 363 | 385 | 70,000 | ▼ | -0.04% |
| 2025-02-12 | 5028 | セカンドＸ | 77,100 | 0.91% | 388 | 394 | 379 | 380 | 45,900 | ▲ | 0.04% |
| 2025-02-12 | 5028 | セカンドＸ | 77,100 | 0.91% | 388 | 394 | 379 | 380 | 45,900 | ▲ | 0.04% |
| 2025-02-13 | 5028 | セカンドＸ | 69,800 | 0.82% | 379 | 384 | 365 | 377 | 57,500 | ▼ | -0.09% |
| 2025-02-14 | 5028 | セカンドＸ | 77,600 | 0.91% | 377 | 389 | 371 | 375 | 84,900 | ▲ | 0.09% |
| 2025-02-17 | 5028 | セカンドＸ | 59,400 | 0.70% | 368 | 387 | 350 | 366 | 155,200 | ▼ | -0.21% |
| 2025-02-18 | 5028 | セカンドＸ | 54,500 | 0.64% | 363 | 372 | 361 | 369 | 27,700 | ▼ | -0.05% |
| 2025-02-19 | 5028 | セカンドＸ | 45,900 | 0.54% | 369 | 373 | 354 | 364 | 54,300 | ▼ | -0.09% |
| 2025-02-28 | 5028 | セカンドＸ | 41,700 | 0.49% | 340 | 348 | 339 | 342 | 30,600 | ▼ | -0.05% |
| 2025-03-05 | 5028 | セカンドＸ | 42,800 | 0.50% | 344 | 350 | 339 | 349 | 20,500 | ▲ | 0.01% |
| 2025-03-10 | 5028 | セカンドＸ | 41,500 | 0.48% | 339 | 349 | 339 | 348 | 11,700 | ▼ | -0.02% |
| 2025-03-11 | 5028 | セカンドＸ | 43,600 | 0.51% | 340 | 344 | 326 | 331 | 41,200 | ▲ | 0.03% |
| 2025-02-06 | 5029 | サークレイス | 27,800 | 0.63% | 1,100 | 1,121 | 991 | 1,000 | 198,700 | ▲ | 0.15% |
| 2025-02-06 | 5029 | サークレイス | 27,800 | 0.63% | 1,100 | 1,121 | 991 | 1,000 | 198,700 | ▲ | 0.15% |
| 2025-02-07 | 5029 | サークレイス | 31,700 | 0.72% | 1,024 | 1,024 | 960 | 982 | 76,300 | ▲ | 0.08% |
| 2025-02-07 | 5029 | サークレイス | 31,700 | 0.72% | 1,024 | 1,024 | 960 | 982 | 76,300 | ▲ | 0.08% |
| 2025-02-10 | 5029 | サークレイス | 38,200 | 0.87% | 985 | 1,050 | 985 | 1,027 | 99,100 | ▲ | 0.15% |
| 2025-02-10 | 5029 | サークレイス | 38,200 | 0.87% | 985 | 1,050 | 985 | 1,027 | 99,100 | ▲ | 0.15% |
| 2025-02-12 | 5029 | サークレイス | 20,500 | 0.47% | 1,120 | 1,198 | 1,070 | 1,125 | 278,000 | ▼ | -0.40% |
| 2025-02-12 | 5029 | サークレイス | 20,500 | 0.47% | 1,120 | 1,198 | 1,070 | 1,125 | 278,000 | ▼ | -0.40% |
| 2024-03-13 | 5031 | モイ | 92,300 | 0.66% | 300 | 326 | 286 | 317 | 1,212,200 | ▲ | 0.24% |
| 2024-03-15 | 5031 | モイ | 100,300 | 0.71% | 266 | 266 | 235 | 238 | 455,900 | ▲ | 0.04% |
| 2024-03-27 | 5031 | モイ | 111,900 | 0.80% | 242 | 243 | 234 | 234 | 170,200 | ▲ | 0.09% |
| 2024-03-28 | 5031 | モイ | 111,600 | 0.79% | 236 | 239 | 235 | 235 | 27,400 | ▼ | -0.01% |
| 2024-05-07 | 5031 | モイ | 97,200 | 0.69% | 245 | 249 | 245 | 245 | 20,700 | ▼ | -0.10% |
| 2024-05-13 | 5031 | モイ | 82,400 | 0.59% | 253 | 264 | 251 | 259 | 98,900 | ▼ | -0.09% |
| 2024-05-27 | 5031 | モイ | 69,500 | 0.49% | 259 | 259 | 253 | 256 | 23,300 | ▼ | -0.09% |
| 2024-03-01 | 5032 | エニーカラー | 431,398 | 0.68% | 3,270 | 3,270 | 3,170 | 3,190 | 1,073,400 | ▲ | 0.09% |
| 2024-03-04 | 5032 | エニーカラー | 472,198 | 0.74% | 3,180 | 3,180 | 3,085 | 3,110 | 1,092,700 | ▲ | 0.05% |
| 2024-03-05 | 5032 | エニーカラー | 512,898 | 0.81% | 3,050 | 3,130 | 3,025 | 3,095 | 1,156,300 | ▲ | 0.07% |
| 2024-03-12 | 5032 | エニーカラー | 580,798 | 0.91% | 3,240 | 3,350 | 3,235 | 3,345 | 947,400 | ▲ | 0.09% |
| 2024-03-18 | 5032 | エニーカラー | 499,798 | 0.79% | 2,469 | 2,608 | 2,411 | 2,594 | 5,206,000 | ▼ | -0.12% |
| 2024-03-19 | 5032 | エニーカラー | 400,798 | 0.63% | 2,571 | 2,754 | 2,566 | 2,630 | 3,677,500 | ▼ | -0.16% |
| 2024-03-25 | 5032 | エニーカラー | 442,898 | 0.70% | 2,705 | 2,715 | 2,635 | 2,650 | 803,500 | ▲ | 0.06% |
| 2024-04-08 | 5032 | エニーカラー | 417,498 | 0.66% | 2,510 | 2,567 | 2,502 | 2,547 | 911,800 | ▼ | -0.03% |
| 2024-04-18 | 5032 | エニーカラー | 377,398 | 0.59% | 2,274 | 2,397 | 2,254 | 2,354 | 795,000 | ▼ | -0.07% |
| 2024-04-19 | 5032 | エニーカラー | 381,298 | 0.60% | 2,355 | 2,367 | 2,270 | 2,290 | 590,900 | ▲ | 0.01% |
| 2024-04-22 | 5032 | エニーカラー | 364,998 | 0.57% | 2,290 | 2,290 | 2,188 | 2,226 | 860,100 | ▼ | -0.03% |
| 2024-05-01 | 5032 | エニーカラー | 310,098 | 0.49% | 2,243 | 2,295 | 2,216 | 2,267 | 760,400 | ▼ | -0.07% |
| 2024-05-16 | 5032 | エニーカラー | 372,398 | 0.58% | 2,238 | 2,265 | 2,198 | 2,235 | 502,200 | ▲ | 0.08% |
| 2024-06-04 | 5032 | エニーカラー | 395,198 | 0.62% | 2,165 | 2,259 | 2,165 | 2,220 | 709,700 | ▲ | 0.04% |
| 2024-06-06 | 5032 | エニーカラー | 511,498 | 0.80% | 2,225 | 2,255 | 2,173 | 2,209 | 934,000 | ▲ | 0.18% |
| 2024-06-11 | 5032 | エニーカラー | 605,698 | 0.95% | 2,343 | 2,399 | 2,325 | 2,380 | 882,800 | ▲ | 0.14% |
| 2024-06-13 | 5032 | エニーカラー | 283,698 | 0.44% | 2,834 | 2,864 | 2,740 | 2,864 | 8,959,100 | ▼ | -0.51% |
| 2024-06-28 | 5032 | エニーカラー | 373,898 | 0.59% | 2,805 | 2,822 | 2,730 | 2,759 | 816,200 | ▲ | 0.12% |
| 2024-07-01 | 5032 | エニーカラー | 387,398 | 0.61% | 2,781 | 2,785 | 2,696 | 2,712 | 658,300 | ▲ | 0.02% |
| 2024-07-05 | 5032 | エニーカラー | 220,898 | 0.34% | 2,450 | 2,569 | 2,423 | 2,541 | 1,684,600 | ▼ | -0.26% |
| 2024-07-11 | 5032 | エニーカラー | 317,998 | 0.50% | 2,500 | 2,509 | 2,421 | 2,482 | 754,800 | ▲ | 0.03% |
| 2024-07-22 | 5032 | エニーカラー | 415,298 | 0.64% | 2,545 | 2,551 | 2,465 | 2,490 | 452,600 | ▲ | 0.14% |
| 2024-07-26 | 5032 | エニーカラー | 358,398 | 0.59% | 2,510 | 2,590 | 2,510 | 2,513 | 368,800 | ▼ | -0.05% |
| 2024-08-02 | 5032 | エニーカラー | 292,198 | 0.48% | 2,330 | 2,370 | 2,269 | 2,269 | 785,700 | ▼ | -0.10% |
| 2024-09-10 | 5032 | エニーカラー | 306,198 | 0.50% | 2,312 | 2,351 | 2,287 | 2,311 | 606,800 | ▲ | 0.08% |
| 2024-09-11 | 5032 | エニーカラー | 381,598 | 0.62% | 2,308 | 2,335 | 2,255 | 2,255 | 954,300 | ▲ | 0.12% |
| 2024-09-12 | 5032 | エニーカラー | 201,098 | 0.33% | 2,305 | 2,530 | 2,290 | 2,397 | 4,000,800 | ▼ | -0.28% |
| 2024-10-18 | 5032 | エニーカラー | 317,810 | 0.52% | 2,232 | 2,239 | 2,145 | 2,181 | 918,800 | ▲ | 0.19% |
| 2024-10-22 | 5032 | エニーカラー | 303,098 | 0.49% | 2,243 | 2,253 | 2,181 | 2,215 | 597,500 | ▼ | -0.03% |
| 2024-11-01 | 5032 | エニーカラー | 307,898 | 0.50% | 2,150 | 2,200 | 2,140 | 2,163 | 441,100 | ▲ | 0.01% |
| 2024-11-13 | 5032 | エニーカラー | 382,298 | 0.62% | 2,181 | 2,237 | 2,141 | 2,145 | 632,600 | ▲ | 0.12% |
| 2024-11-15 | 5032 | エニーカラー | 359,798 | 0.59% | 2,127 | 2,148 | 2,103 | 2,134 | 364,200 | ▼ | -0.03% |
| 2024-11-18 | 5032 | エニーカラー | 367,798 | 0.60% | 2,094 | 2,118 | 2,073 | 2,101 | 451,700 | ▲ | 0.01% |
| 2024-11-19 | 5032 | エニーカラー | 334,798 | 0.55% | 2,113 | 2,185 | 2,110 | 2,184 | 550,700 | ▼ | -0.04% |
| 2024-11-21 | 5032 | エニーカラー | 366,998 | 0.60% | 2,186 | 2,198 | 2,122 | 2,160 | 730,200 | ▲ | 0.04% |
| 2024-11-26 | 5032 | エニーカラー | 433,898 | 0.71% | 2,200 | 2,200 | 2,126 | 2,164 | 597,700 | ▲ | 0.10% |
| 2024-12-03 | 5032 | エニーカラー | 497,998 | 0.82% | 2,102 | 2,123 | 2,092 | 2,093 | 475,400 | ▲ | 0.10% |
| 2024-12-12 | 5032 | エニーカラー | 397,698 | 0.65% | 2,264 | 2,506 | 2,261 | 2,404 | 4,691,000 | ▼ | -0.16% |
| 2024-12-13 | 5032 | エニーカラー | 314,798 | 0.51% | 2,377 | 2,670 | 2,377 | 2,654 | 5,147,800 | ▼ | -0.14% |
| 2024-12-18 | 5032 | エニーカラー | 240,098 | 0.39% | 2,800 | 2,945 | 2,800 | 2,900 | 3,928,700 | ▼ | -0.12% |
| 2024-03-01 | 5033 | ヌーラボ | 1,400 | 0.02% | 1,677 | 1,728 | 1,565 | 1,577 | 819,300 | ▼ | -0.61% |
| 2024-03-05 | 5033 | ヌーラボ | 38,000 | 0.58% | 1,555 | 1,725 | 1,540 | 1,718 | 700,600 | ▲ | 0.55% |
| 2024-03-07 | 5033 | ヌーラボ | 20,100 | 0.31% | 1,699 | 1,818 | 1,639 | 1,673 | 535,500 | ▼ | -0.26% |
| 2024-03-15 | 5033 | ヌーラボ | 33,700 | 0.52% | 1,443 | 1,463 | 1,426 | 1,449 | 71,000 | ▲ | 0.05% |
| 2024-03-18 | 5033 | ヌーラボ | 38,900 | 0.60% | 1,419 | 1,470 | 1,419 | 1,424 | 83,500 | ▲ | 0.07% |
| 2024-03-19 | 5033 | ヌーラボ | 32,800 | 0.50% | 1,416 | 1,434 | 1,369 | 1,411 | 178,900 | ▼ | -0.09% |
| 2024-03-29 | 5033 | ヌーラボ | 32,400 | 0.49% | 1,351 | 1,409 | 1,333 | 1,409 | 121,600 | ▼ | -0.01% |
| 2024-04-01 | 5033 | ヌーラボ | 33,900 | 0.52% | 1,405 | 1,408 | 1,320 | 1,327 | 163,700 | ▲ | 0.03% |
| 2024-04-03 | 5033 | ヌーラボ | 31,000 | 0.47% | 1,267 | 1,297 | 1,233 | 1,255 | 205,800 | ▼ | -0.05% |
| 2024-05-14 | 5033 | ヌーラボ | 50,200 | 0.77% | 1,013 | 1,025 | 990 | 1,000 | 277,200 | ▲ | 0.62% |
| 2024-05-15 | 5033 | ヌーラボ | 19,300 | 0.29% | 926 | 1,054 | 926 | 1,005 | 357,400 | ▼ | -0.48% |
| 2024-03-27 | 5034 | ウネリー | 19,000 | 0.50% | 2,689 | 2,769 | 2,665 | 2,755 | 15,200 | ▲ | 0.09% |
| 2024-04-17 | 5034 | ウネリー | 12,600 | 0.33% | 2,505 | 2,505 | 2,327 | 2,356 | 50,000 | ▼ | -0.17% |
| 2024-07-02 | 5034 | ウネリー | 18,800 | 0.50% | 2,952 | 2,952 | 2,735 | 2,800 | 72,700 | ▲ | 0.21% |
| 2024-07-05 | 5034 | ウネリー | 11,300 | 0.30% | 2,950 | 3,050 | 2,922 | 2,984 | 35,400 | ▼ | -0.20% |
| 2024-07-11 | 5034 | ウネリー | 19,600 | 0.52% | 2,963 | 3,055 | 2,880 | 3,020 | 26,700 | ▲ | 0.10% |
| 2024-07-12 | 5034 | ウネリー | 16,400 | 0.43% | 2,976 | 3,195 | 2,976 | 3,150 | 56,900 | ▼ | -0.09% |
| 2024-07-18 | 5034 | ウネリー | 20,300 | 0.54% | 3,135 | 3,215 | 3,090 | 3,095 | 20,100 | ▲ | 0.11% |
| 2024-07-19 | 5034 | ウネリー | 22,800 | 0.60% | 3,095 | 3,150 | 3,055 | 3,080 | 21,500 | ▲ | 0.05% |
| 2024-07-23 | 5034 | ウネリー | 26,700 | 0.71% | 2,993 | 3,145 | 2,992 | 3,145 | 25,800 | ▲ | 0.10% |
| 2024-07-30 | 5034 | ウネリー | 35,100 | 0.93% | 3,090 | 3,090 | 2,940 | 3,045 | 36,200 | ▲ | 0.22% |
| 2024-07-31 | 5034 | ウネリー | 38,800 | 1.03% | 3,015 | 3,015 | 2,865 | 2,972 | 21,800 | ▲ | 0.09% |
| 2024-08-05 | 5034 | ウネリー | 32,300 | 0.86% | 2,140 | 2,257 | 2,020 | 2,020 | 58,300 | ▼ | -0.17% |
| 2024-08-08 | 5034 | ウネリー | 37,000 | 0.98% | 2,400 | 2,465 | 2,303 | 2,315 | 34,000 | ▲ | 0.12% |
| 2024-08-15 | 5034 | ウネリー | 48,000 | 1.28% | 2,290 | 2,321 | 2,160 | 2,200 | 214,500 | ▲ | 0.30% |
| 2024-08-16 | 5034 | ウネリー | 55,200 | 1.47% | 2,227 | 2,239 | 2,127 | 2,165 | 91,100 | ▲ | 0.18% |
| 2024-08-19 | 5034 | ウネリー | 59,300 | 1.58% | 2,221 | 2,335 | 2,200 | 2,230 | 102,800 | ▲ | 0.11% |
| 2024-09-03 | 5034 | ウネリー | 52,700 | 1.40% | 2,375 | 2,529 | 2,360 | 2,460 | 34,700 | ▼ | -0.18% |
| 2024-09-04 | 5034 | ウネリー | 51,900 | 1.38% | 2,360 | 2,404 | 2,282 | 2,330 | 46,200 | ▼ | -0.02% |
| 2024-09-13 | 5034 | ウネリー | 47,600 | 1.27% | 2,234 | 2,319 | 2,216 | 2,271 | 22,500 | ▼ | -0.10% |
| 2024-09-18 | 5034 | ウネリー | 49,700 | 1.32% | 2,212 | 2,248 | 2,150 | 2,156 | 10,700 | ▲ | 0.05% |
| 2024-10-08 | 5034 | ウネリー | 53,500 | 1.42% | 2,130 | 2,165 | 2,074 | 2,124 | 16,900 | ▲ | 0.09% |
| 2024-11-07 | 5034 | ウネリー | 52,200 | 1.39% | 1,954 | 2,043 | 1,943 | 1,960 | 20,200 | ▼ | -0.03% |
| 2024-11-14 | 5034 | ウネリー | 57,700 | 1.53% | 1,999 | 2,249 | 1,907 | 2,162 | 90,500 | ▲ | 0.14% |
| 2024-11-18 | 5034 | ウネリー | 55,300 | 1.47% | 2,010 | 2,174 | 1,985 | 2,100 | 27,800 | ▼ | -0.06% |
| 2024-11-19 | 5034 | ウネリー | 56,500 | 1.50% | 2,150 | 2,212 | 2,150 | 2,164 | 28,000 | ▲ | 0.03% |
| 2024-12-02 | 5034 | ウネリー | 60,400 | 1.61% | 2,300 | 2,300 | 2,206 | 2,206 | 27,800 | ▲ | 0.11% |
| 2024-12-05 | 5034 | ウネリー | 59,100 | 1.56% | 2,129 | 2,158 | 2,100 | 2,117 | 15,600 | ▼ | -0.05% |
| 2024-12-06 | 5034 | ウネリー | 61,000 | 1.61% | 2,141 | 2,164 | 2,016 | 2,068 | 34,500 | ▲ | 0.05% |
| 2024-12-13 | 5034 | ウネリー | 57,500 | 1.52% | 2,068 | 2,075 | 1,930 | 1,940 | 48,700 | ▼ | -0.09% |
| 2024-12-20 | 5034 | ウネリー | 60,400 | 1.60% | 1,862 | 1,871 | 1,842 | 1,845 | 12,200 | ▲ | 0.08% |
| 2024-12-23 | 5034 | ウネリー | 59,800 | 1.58% | 1,846 | 1,906 | 1,842 | 1,881 | 16,200 | ▼ | -0.02% |
| 2024-12-24 | 5034 | ウネリー | 61,100 | 1.62% | 1,893 | 1,965 | 1,878 | 1,961 | 22,700 | ▲ | 0.04% |
| 2025-01-31 | 5034 | ウネリー | 64,500 | 1.71% | 1,986 | 2,068 | 1,952 | 1,973 | 32,600 | ▲ | 0.08% |
| 2025-01-31 | 5034 | ウネリー | 64,500 | 1.71% | 1,986 | 2,068 | 1,952 | 1,973 | 32,600 | ▲ | 0.08% |
| 2025-02-03 | 5034 | ウネリー | 64,000 | 1.69% | 1,959 | 1,989 | 1,940 | 1,982 | 6,400 | ▼ | -0.02% |
| 2025-02-03 | 5034 | ウネリー | 64,000 | 1.69% | 1,959 | 1,989 | 1,940 | 1,982 | 6,400 | ▼ | -0.02% |
| 2025-02-10 | 5034 | ウネリー | 58,900 | 1.56% | 2,026 | 2,110 | 2,012 | 2,090 | 28,400 | ▼ | -0.12% |
| 2025-02-10 | 5034 | ウネリー | 58,900 | 1.56% | 2,026 | 2,110 | 2,012 | 2,090 | 28,400 | ▼ | -0.12% |
| 2025-02-12 | 5034 | ウネリー | 54,200 | 1.43% | 2,130 | 2,170 | 2,084 | 2,140 | 39,700 | ▼ | -0.13% |
| 2025-02-12 | 5034 | ウネリー | 54,200 | 1.43% | 2,130 | 2,170 | 2,084 | 2,140 | 39,700 | ▼ | -0.13% |
| 2025-02-13 | 5034 | ウネリー | 50,800 | 1.34% | 1,950 | 2,007 | 1,900 | 1,977 | 78,700 | ▼ | -0.08% |
| 2025-02-20 | 5034 | ウネリー | 48,800 | 1.29% | 2,042 | 2,050 | 1,999 | 2,050 | 17,000 | ▼ | -0.05% |
| 2025-02-21 | 5034 | ウネリー | 43,500 | 1.15% | 2,048 | 2,132 | 2,022 | 2,105 | 30,000 | ▼ | -0.14% |
| 2025-03-03 | 5034 | ウネリー | 46,300 | 1.22% | 1,940 | 1,945 | 1,880 | 1,881 | 33,900 | ▲ | 0.07% |
| 2025-03-05 | 5034 | ウネリー | 49,700 | 1.31% | 1,823 | 1,831 | 1,780 | 1,780 | 65,300 | ▲ | 0.09% |
| 2025-03-11 | 5034 | ウネリー | 53,600 | 1.42% | 1,723 | 1,723 | 1,658 | 1,719 | 31,200 | ▲ | 0.10% |
| 2025-04-08 | 5034 | ウネリー | 49,200 | 1.30% | 1,466 | 1,557 | 1,436 | 1,526 | 84,100 | ▼ | -0.11% |
| 2025-04-10 | 5034 | ウネリー | 48,000 | 1.27% | 1,610 | 1,665 | 1,581 | 1,603 | 19,200 | ▼ | -0.03% |
| 2025-02-14 | 5035 | ＨＯＵＳＥＩ | 37,200 | 0.52% | 499 | 577 | 499 | 577 | 798,600 | ▲ | 0.07% |
| 2025-02-17 | 5035 | ＨＯＵＳＥＩ | 64,500 | 0.90% | 540 | 650 | 536 | 599 | 1,441,800 | ▲ | 0.38% |
| 2025-02-18 | 5035 | ＨＯＵＳＥＩ | 103,700 | 1.46% | 589 | 589 | 531 | 534 | 376,400 | ▲ | 0.55% |
| 2025-02-19 | 5035 | ＨＯＵＳＥＩ | 112,100 | 1.58% | 529 | 562 | 513 | 525 | 179,400 | ▲ | 0.12% |
| 2025-02-20 | 5035 | ＨＯＵＳＥＩ | 95,700 | 1.34% | 525 | 534 | 504 | 519 | 107,700 | ▼ | -0.24% |
| 2025-02-21 | 5035 | ＨＯＵＳＥＩ | 83,900 | 1.18% | 513 | 538 | 511 | 515 | 79,500 | ▼ | -0.16% |
| 2025-02-25 | 5035 | ＨＯＵＳＥＩ | 73,200 | 1.03% | 515 | 538 | 510 | 510 | 61,200 | ▼ | -0.14% |
| 2025-02-26 | 5035 | ＨＯＵＳＥＩ | 70,400 | 0.99% | 500 | 503 | 477 | 491 | 72,800 | ▼ | -0.04% |
| 2025-02-27 | 5035 | ＨＯＵＳＥＩ | 58,700 | 0.82% | 495 | 515 | 492 | 492 | 80,100 | ▼ | -0.17% |
| 2025-02-28 | 5035 | ＨＯＵＳＥＩ | 50,100 | 0.70% | 484 | 485 | 475 | 478 | 66,600 | ▼ | -0.12% |
| 2025-03-03 | 5035 | ＨＯＵＳＥＩ | 47,500 | 0.66% | 478 | 485 | 472 | 472 | 21,000 | ▼ | -0.03% |
| 2025-03-11 | 5035 | ＨＯＵＳＥＩ | 41,500 | 0.58% | 500 | 500 | 484 | 492 | 105,900 | ▼ | -0.08% |
| 2025-03-12 | 5035 | ＨＯＵＳＥＩ | 43,500 | 0.61% | 488 | 572 | 488 | 572 | 1,744,700 | ▲ | 0.03% |
| 2025-03-13 | 5035 | ＨＯＵＳＥＩ | 32,600 | 0.45% | 572 | 616 | 517 | 533 | 1,292,900 | ▼ | -0.15% |
| 2024-04-24 | 5131 | リンカーズ | 87,200 | 0.63% | 178 | 220 | 175 | 220 | 13,582,500 | ▲ | 0.48% |
| 2024-04-25 | 5131 | リンカーズ | 108,400 | 0.78% | 236 | 297 | 222 | 225 | 25,280,700 | ▲ | 0.15% |
| 2024-04-30 | 5131 | リンカーズ | 110,700 | 0.80% | 220 | 222 | 207 | 207 | 1,074,600 | ▲ | 0.02% |
| 2024-05-01 | 5131 | リンカーズ | 145,600 | 1.05% | 220 | 276 | 207 | 230 | 15,503,000 | ▲ | 0.25% |
| 2024-05-13 | 5131 | リンカーズ | 156,900 | 1.14% | 207 | 219 | 207 | 208 | 770,200 | ▲ | 0.08% |
| 2024-05-16 | 5131 | リンカーズ | 167,500 | 1.21% | 204 | 210 | 198 | 205 | 288,500 | ▲ | 0.07% |
| 2024-05-22 | 5131 | リンカーズ | 190,400 | 1.38% | 200 | 203 | 199 | 199 | 132,800 | ▲ | 0.16% |
| 2024-05-23 | 5131 | リンカーズ | 197,600 | 1.43% | 200 | 205 | 196 | 199 | 209,600 | ▲ | 0.05% |
| 2024-05-29 | 5131 | リンカーズ | 189,500 | 1.37% | 184 | 184 | 179 | 179 | 83,000 | ▼ | -0.05% |
| 2024-05-31 | 5131 | リンカーズ | 162,400 | 1.18% | 174 | 177 | 171 | 173 | 175,700 | ▼ | -0.19% |
| 2024-06-04 | 5131 | リンカーズ | 150,400 | 1.09% | 170 | 178 | 170 | 177 | 80,300 | ▼ | -0.08% |
| 2024-06-10 | 5131 | リンカーズ | 151,800 | 1.10% | 178 | 182 | 178 | 182 | 58,200 | ▲ | 0.01% |
| 2024-06-12 | 5131 | リンカーズ | 148,800 | 1.08% | 180 | 183 | 180 | 182 | 40,200 | ▼ | -0.02% |
| 2024-06-13 | 5131 | リンカーズ | 171,400 | 1.24% | 180 | 183 | 177 | 178 | 104,100 | ▲ | 0.15% |
| 2024-06-14 | 5131 | リンカーズ | 134,000 | 0.97% | 177 | 190 | 177 | 188 | 122,300 | ▼ | -0.27% |
| 2024-06-17 | 5131 | リンカーズ | 105,100 | 0.76% | 187 | 191 | 184 | 190 | 99,300 | ▼ | -0.20% |
| 2024-06-18 | 5131 | リンカーズ | 122,000 | 0.88% | 188 | 203 | 187 | 195 | 176,800 | ▲ | 0.12% |
| 2024-06-19 | 5131 | リンカーズ | 132,900 | 0.96% | 193 | 193 | 187 | 188 | 51,800 | ▲ | 0.07% |
| 2024-06-20 | 5131 | リンカーズ | 119,000 | 0.86% | 187 | 191 | 187 | 188 | 41,600 | ▼ | -0.09% |
| 2024-06-21 | 5131 | リンカーズ | 103,000 | 0.74% | 190 | 190 | 185 | 186 | 44,000 | ▼ | -0.12% |
| 2024-06-24 | 5131 | リンカーズ | 91,700 | 0.66% | 188 | 191 | 187 | 190 | 35,100 | ▼ | -0.07% |
| 2024-06-26 | 5131 | リンカーズ | 78,800 | 0.57% | 188 | 194 | 185 | 185 | 88,000 | ▼ | -0.09% |
| 2024-06-28 | 5131 | リンカーズ | 111,700 | 0.81% | 258 | 265 | 220 | 228 | 6,238,300 | ▲ | 0.24% |
| 2024-07-02 | 5131 | リンカーズ | 227,800 | 1.65% | 222 | 241 | 214 | 214 | 1,643,400 | ▲ | 0.83% |
| 2024-07-03 | 5131 | リンカーズ | 216,300 | 1.57% | 214 | 219 | 214 | 217 | 194,300 | ▼ | -0.07% |
| 2024-07-05 | 5131 | リンカーズ | 198,400 | 1.44% | 217 | 220 | 215 | 219 | 98,300 | ▼ | -0.13% |
| 2024-07-08 | 5131 | リンカーズ | 207,300 | 1.50% | 218 | 218 | 211 | 211 | 115,200 | ▲ | 0.06% |
| 2024-07-09 | 5131 | リンカーズ | 195,700 | 1.42% | 212 | 212 | 206 | 209 | 145,900 | ▼ | -0.08% |
| 2024-07-10 | 5131 | リンカーズ | 192,100 | 1.39% | 209 | 213 | 205 | 206 | 79,500 | ▼ | -0.03% |
| 2024-07-19 | 5131 | リンカーズ | 198,400 | 1.44% | 206 | 208 | 204 | 204 | 58,900 | ▲ | 0.05% |
| 2024-07-22 | 5131 | リンカーズ | 191,600 | 1.39% | 206 | 206 | 199 | 199 | 83,000 | ▼ | -0.05% |
| 2024-07-24 | 5131 | リンカーズ | 170,400 | 1.23% | 203 | 207 | 200 | 202 | 67,000 | ▼ | -0.15% |
| 2024-07-25 | 5131 | リンカーズ | 157,600 | 1.14% | 197 | 203 | 197 | 201 | 101,500 | ▼ | -0.09% |
| 2024-07-29 | 5131 | リンカーズ | 148,700 | 1.08% | 202 | 203 | 198 | 201 | 42,500 | ▼ | -0.05% |
| 2024-07-30 | 5131 | リンカーズ | 122,800 | 0.89% | 196 | 205 | 196 | 204 | 94,600 | ▼ | -0.19% |
| 2024-08-01 | 5131 | リンカーズ | 101,100 | 0.73% | 202 | 204 | 192 | 195 | 114,900 | ▼ | -0.16% |
| 2024-08-02 | 5131 | リンカーズ | 88,800 | 0.64% | 190 | 192 | 181 | 187 | 111,700 | ▼ | -0.08% |
| 2024-08-05 | 5131 | リンカーズ | 67,300 | 0.48% | 172 | 179 | 137 | 137 | 558,800 | ▼ | -0.16% |
| 2024-09-11 | 5131 | リンカーズ | 124,800 | 0.90% | 172 | 194 | 169 | 171 | 777,000 | ▲ | 0.62% |
| 2024-09-12 | 5131 | リンカーズ | 110,300 | 0.80% | 173 | 181 | 172 | 179 | 189,500 | ▼ | -0.09% |
| 2024-09-13 | 5131 | リンカーズ | 88,100 | 0.64% | 169 | 176 | 165 | 166 | 326,000 | ▼ | -0.16% |
| 2024-09-17 | 5131 | リンカーズ | 79,900 | 0.58% | 167 | 177 | 167 | 174 | 83,800 | ▼ | -0.06% |
| 2024-09-18 | 5131 | リンカーズ | 61,800 | 0.44% | 176 | 180 | 170 | 175 | 106,900 | ▼ | -0.13% |
| 2024-12-18 | 5131 | リンカーズ | 113,000 | 0.81% | 150 | 200 | 150 | 200 | 7,321,100 | ▲ | 0.44% |
| 2024-12-19 | 5131 | リンカーズ | 132,000 | 0.95% | 260 | 280 | 184 | 185 | 11,575,300 | ▲ | 0.13% |
| 2024-12-20 | 5131 | リンカーズ | 65,600 | 0.47% | 175 | 178 | 166 | 166 | 2,050,100 | ▼ | -0.48% |
| 2025-04-16 | 5131 | リンカーズ | 80,700 | 0.58% | 149 | 165 | 146 | 150 | 1,681,400 | ▲ | 0.18% |
| 2024-06-13 | 5132 | プラスゼロ | 47,900 | 0.62% | 2,309 | 2,340 | 2,242 | 2,270 | 157,900 | ▲ | 0.41% |
| 2024-06-14 | 5132 | プラスゼロ | 36,800 | 0.47% | 2,220 | 2,444 | 2,192 | 2,320 | 118,400 | ▼ | -0.15% |
| 2024-06-17 | 5132 | プラスゼロ | 38,900 | 0.50% | 2,520 | 2,545 | 2,291 | 2,296 | 280,600 | ▲ | 0.03% |
| 2024-06-19 | 5132 | プラスゼロ | 36,000 | 0.46% | 2,151 | 2,212 | 2,055 | 2,081 | 139,100 | ▼ | -0.03% |
| 2024-12-11 | 5132 | プラスゼロ | 55,200 | 0.71% | 2,250 | 2,276 | 2,176 | 2,273 | 124,000 | ▲ | 0.28% |
| 2024-12-12 | 5132 | プラスゼロ | 0 | 0.00% | 2,563 | 2,771 | 2,450 | 2,606 | 1,495,600 | ▼ | -0.71% |
| 2025-02-10 | 5132 | プラスゼロ | 39,000 | 0.50% | 2,460 | 2,485 | 2,414 | 2,415 | 39,400 | ▲ | 0.09% |
| 2025-02-10 | 5132 | プラスゼロ | 39,000 | 0.50% | 2,460 | 2,485 | 2,414 | 2,415 | 39,400 | ▲ | 0.09% |
| 2025-02-14 | 5132 | プラスゼロ | 46,800 | 0.60% | 2,522 | 2,537 | 2,431 | 2,432 | 57,300 | ▲ | 0.09% |
| 2025-02-18 | 5132 | プラスゼロ | 68,000 | 0.87% | 2,576 | 2,577 | 2,436 | 2,485 | 101,300 | ▲ | 0.27% |
| 2025-02-19 | 5132 | プラスゼロ | 83,700 | 1.07% | 2,500 | 2,500 | 2,371 | 2,391 | 95,300 | ▲ | 0.20% |
| 2025-02-20 | 5132 | プラスゼロ | 93,400 | 1.20% | 2,385 | 2,426 | 2,310 | 2,317 | 102,000 | ▲ | 0.12% |
| 2025-02-25 | 5132 | プラスゼロ | 101,400 | 1.30% | 2,300 | 2,358 | 2,281 | 2,311 | 54,100 | ▲ | 0.10% |
| 2025-02-27 | 5132 | プラスゼロ | 110,000 | 1.41% | 2,290 | 2,315 | 2,261 | 2,273 | 46,500 | ▲ | 0.10% |
| 2025-03-03 | 5132 | プラスゼロ | 117,100 | 1.50% | 2,331 | 2,331 | 2,234 | 2,281 | 53,800 | ▲ | 0.09% |
| 2025-03-06 | 5132 | プラスゼロ | 125,600 | 1.61% | 2,230 | 2,266 | 2,216 | 2,245 | 34,200 | ▲ | 0.11% |
| 2025-03-11 | 5132 | プラスゼロ | 134,900 | 1.73% | 2,297 | 2,397 | 2,206 | 2,397 | 122,900 | ▲ | 0.11% |
| 2025-03-12 | 5132 | プラスゼロ | 141,500 | 1.82% | 2,401 | 2,404 | 2,324 | 2,401 | 173,300 | ▲ | 0.09% |
| 2025-03-13 | 5132 | プラスゼロ | 138,800 | 1.78% | 2,560 | 2,593 | 2,407 | 2,410 | 499,400 | ▼ | -0.04% |
| 2025-03-25 | 5132 | プラスゼロ | 128,200 | 1.65% | 2,605 | 2,739 | 2,596 | 2,709 | 159,700 | ▼ | -0.13% |
| 2025-03-27 | 5132 | プラスゼロ | 112,200 | 1.44% | 2,737 | 2,941 | 2,710 | 2,939 | 148,100 | ▼ | -0.20% |
| 2025-03-28 | 5132 | プラスゼロ | 92,400 | 1.19% | 2,911 | 3,070 | 2,900 | 2,910 | 214,700 | ▼ | -0.25% |
| 2025-03-31 | 5132 | プラスゼロ | 81,100 | 1.04% | 2,860 | 3,025 | 2,834 | 3,015 | 102,100 | ▼ | -0.14% |
| 2025-04-01 | 5132 | プラスゼロ | 44,900 | 0.57% | 3,010 | 3,010 | 2,779 | 2,820 | 164,500 | ▼ | -0.47% |
| 2025-04-02 | 5132 | プラスゼロ | 37,200 | 0.47% | 2,770 | 2,809 | 2,721 | 2,809 | 73,400 | ▼ | -0.09% |
| 2024-03-01 | 5136 | トリプラ | 94,500 | 1.64% | 1,892 | 1,897 | 1,805 | 1,820 | 102,900 | ▲ | 0.08% |
| 2024-03-04 | 5136 | トリプラ | 81,400 | 1.41% | 1,811 | 1,886 | 1,807 | 1,811 | 140,300 | ▼ | -0.23% |
| 2024-03-05 | 5136 | トリプラ | 76,300 | 1.32% | 1,810 | 1,810 | 1,700 | 1,711 | 227,000 | ▼ | -0.08% |
| 2024-03-13 | 5136 | トリプラ | 86,100 | 1.49% | 1,761 | 1,784 | 1,678 | 1,696 | 115,900 | ▲ | 0.16% |
| 2024-03-14 | 5136 | トリプラ | 87,600 | 1.52% | 1,696 | 1,712 | 1,643 | 1,690 | 91,500 | ▲ | 0.03% |
| 2024-03-15 | 5136 | トリプラ | 92,800 | 1.61% | 1,677 | 1,730 | 1,658 | 1,707 | 121,700 | ▲ | 0.09% |
| 2024-03-19 | 5136 | トリプラ | 99,900 | 1.73% | 1,600 | 1,649 | 1,538 | 1,588 | 704,900 | ▲ | 0.11% |
| 2024-03-22 | 5136 | トリプラ | 104,700 | 1.82% | 1,615 | 1,629 | 1,576 | 1,623 | 191,100 | ▲ | 0.09% |
| 2024-03-25 | 5136 | トリプラ | 101,500 | 1.76% | 1,605 | 1,700 | 1,605 | 1,622 | 201,000 | ▼ | -0.06% |
| 2024-03-26 | 5136 | トリプラ | 118,500 | 2.05% | 1,586 | 1,586 | 1,455 | 1,478 | 374,800 | ▲ | 0.28% |
| 2024-03-28 | 5136 | トリプラ | 131,000 | 2.27% | 1,499 | 1,499 | 1,451 | 1,453 | 158,700 | ▲ | 0.22% |
| 2024-04-03 | 5136 | トリプラ | 116,400 | 2.02% | 1,383 | 1,387 | 1,340 | 1,348 | 186,000 | ▼ | -0.25% |
| 2024-04-04 | 5136 | トリプラ | 114,700 | 1.99% | 1,373 | 1,392 | 1,341 | 1,370 | 102,000 | ▼ | -0.03% |
| 2024-04-08 | 5136 | トリプラ | 106,200 | 1.84% | 1,300 | 1,326 | 1,294 | 1,314 | 110,200 | ▼ | -0.14% |
| 2024-04-09 | 5136 | トリプラ | 102,300 | 1.77% | 1,323 | 1,364 | 1,320 | 1,347 | 225,400 | ▼ | -0.07% |
| 2024-04-17 | 5136 | トリプラ | 129,500 | 2.25% | 1,337 | 1,458 | 1,333 | 1,427 | 485,200 | ▲ | 0.48% |
| 2024-04-18 | 5136 | トリプラ | 107,800 | 1.87% | 1,441 | 1,496 | 1,358 | 1,475 | 335,800 | ▼ | -0.37% |
| 2024-04-19 | 5136 | トリプラ | 100,900 | 1.73% | 1,489 | 1,489 | 1,385 | 1,399 | 222,300 | ▼ | -0.14% |
| 2024-04-24 | 5136 | トリプラ | 105,300 | 1.81% | 1,351 | 1,357 | 1,314 | 1,340 | 176,900 | ▲ | 0.08% |
| 2024-04-25 | 5136 | トリプラ | 102,200 | 1.76% | 1,348 | 1,383 | 1,317 | 1,324 | 93,400 | ▼ | -0.05% |
| 2024-04-30 | 5136 | トリプラ | 97,400 | 1.67% | 1,347 | 1,360 | 1,322 | 1,333 | 57,700 | ▼ | -0.09% |
| 2024-05-01 | 5136 | トリプラ | 98,700 | 1.70% | 1,328 | 1,329 | 1,279 | 1,306 | 71,100 | ▲ | 0.03% |
| 2024-05-02 | 5136 | トリプラ | 98,200 | 1.69% | 1,305 | 1,331 | 1,305 | 1,314 | 38,300 | ▼ | -0.01% |
| 2024-05-10 | 5136 | トリプラ | 103,000 | 1.77% | 1,385 | 1,400 | 1,321 | 1,335 | 72,800 | ▲ | 0.08% |
| 2024-05-17 | 5136 | トリプラ | 97,900 | 1.68% | 1,360 | 1,438 | 1,357 | 1,435 | 81,800 | ▼ | -0.09% |
| 2024-05-20 | 5136 | トリプラ | 102,700 | 1.77% | 1,455 | 1,495 | 1,445 | 1,465 | 73,600 | ▲ | 0.09% |
| 2024-05-21 | 5136 | トリプラ | 105,200 | 1.81% | 1,479 | 1,533 | 1,467 | 1,523 | 96,100 | ▲ | 0.04% |
| 2024-06-05 | 5136 | トリプラ | 112,400 | 1.93% | 1,432 | 1,459 | 1,380 | 1,380 | 96,200 | ▲ | 0.11% |
| 2024-06-06 | 5136 | トリプラ | 116,800 | 2.01% | 1,380 | 1,380 | 1,333 | 1,335 | 67,900 | ▲ | 0.07% |
| 2024-06-07 | 5136 | トリプラ | 115,200 | 1.98% | 1,328 | 1,369 | 1,318 | 1,362 | 29,900 | ▼ | -0.02% |
| 2024-06-11 | 5136 | トリプラ | 122,300 | 2.10% | 1,405 | 1,434 | 1,405 | 1,412 | 74,900 | ▲ | 0.12% |
| 2024-06-14 | 5136 | トリプラ | 142,100 | 2.44% | 1,399 | 1,416 | 1,370 | 1,390 | 153,500 | ▲ | 0.33% |
| 2024-06-17 | 5136 | トリプラ | 122,600 | 2.11% | 1,450 | 1,636 | 1,390 | 1,600 | 657,400 | ▼ | -0.33% |
| 2024-06-18 | 5136 | トリプラ | 113,700 | 1.95% | 1,669 | 1,716 | 1,555 | 1,555 | 377,600 | ▼ | -0.15% |
| 2024-06-20 | 5136 | トリプラ | 109,400 | 1.88% | 1,505 | 1,600 | 1,492 | 1,492 | 100,400 | ▼ | -0.07% |
| 2024-06-25 | 5136 | トリプラ | 110,900 | 1.91% | 1,564 | 1,579 | 1,516 | 1,516 | 71,200 | ▲ | 0.03% |
| 2024-06-26 | 5136 | トリプラ | 110,000 | 1.89% | 1,523 | 1,549 | 1,503 | 1,526 | 40,900 | ▼ | -0.02% |
| 2024-06-28 | 5136 | トリプラ | 104,400 | 1.79% | 1,645 | 1,661 | 1,612 | 1,631 | 121,800 | ▼ | -0.09% |
| 2024-07-01 | 5136 | トリプラ | 105,200 | 1.81% | 1,658 | 1,658 | 1,565 | 1,573 | 117,900 | ▲ | 0.02% |
| 2024-07-11 | 5136 | トリプラ | 103,700 | 1.78% | 1,617 | 1,719 | 1,617 | 1,702 | 133,000 | ▼ | -0.03% |
| 2024-07-16 | 5136 | トリプラ | 106,400 | 1.83% | 1,798 | 1,798 | 1,735 | 1,748 | 96,600 | ▲ | 0.05% |
| 2024-07-22 | 5136 | トリプラ | 110,800 | 1.90% | 1,710 | 1,710 | 1,641 | 1,647 | 85,800 | ▲ | 0.06% |
| 2024-07-23 | 5136 | トリプラ | 109,000 | 1.87% | 1,650 | 1,718 | 1,649 | 1,705 | 48,000 | ▼ | -0.02% |
| 2024-07-25 | 5136 | トリプラ | 91,800 | 1.58% | 1,635 | 1,680 | 1,619 | 1,628 | 127,700 | ▼ | -0.29% |
| 2024-07-29 | 5136 | トリプラ | 86,900 | 1.49% | 1,720 | 1,724 | 1,674 | 1,716 | 47,600 | ▼ | -0.09% |
| 2024-07-30 | 5136 | トリプラ | 88,200 | 1.51% | 1,715 | 1,716 | 1,650 | 1,714 | 44,600 | ▲ | 0.02% |
| 2024-08-02 | 5136 | トリプラ | 84,200 | 1.45% | 1,463 | 1,480 | 1,395 | 1,406 | 172,000 | ▼ | -0.06% |
| 2024-08-05 | 5136 | トリプラ | 61,200 | 1.05% | 1,290 | 1,343 | 1,106 | 1,106 | 260,300 | ▼ | -0.39% |
| 2024-08-06 | 5136 | トリプラ | 45,200 | 0.77% | 1,178 | 1,269 | 1,165 | 1,215 | 172,600 | ▼ | -0.28% |
| 2024-08-07 | 5136 | トリプラ | 47,300 | 0.81% | 1,180 | 1,315 | 1,178 | 1,300 | 141,000 | ▲ | 0.04% |
| 2024-08-13 | 5136 | トリプラ | 42,000 | 0.72% | 1,319 | 1,383 | 1,299 | 1,383 | 93,400 | ▼ | -0.09% |
| 2024-08-15 | 5136 | トリプラ | 46,500 | 0.80% | 1,410 | 1,420 | 1,399 | 1,401 | 27,300 | ▲ | 0.08% |
| 2024-08-19 | 5136 | トリプラ | 44,000 | 0.75% | 1,417 | 1,459 | 1,394 | 1,407 | 72,000 | ▼ | -0.05% |
| 2024-08-20 | 5136 | トリプラ | 38,500 | 0.66% | 1,437 | 1,488 | 1,431 | 1,484 | 40,200 | ▼ | -0.08% |
| 2024-08-22 | 5136 | トリプラ | 47,800 | 0.82% | 1,435 | 1,435 | 1,385 | 1,414 | 93,200 | ▲ | 0.15% |
| 2024-08-29 | 5136 | トリプラ | 43,300 | 0.74% | 1,470 | 1,470 | 1,417 | 1,425 | 35,800 | ▲ | 0.06% |
| 2024-09-02 | 5136 | トリプラ | 38,900 | 0.66% | 1,425 | 1,441 | 1,406 | 1,424 | 31,500 | ▼ | -0.07% |
| 2024-09-03 | 5136 | トリプラ | 26,800 | 0.46% | 1,414 | 1,553 | 1,413 | 1,550 | 94,600 | ▼ | -0.20% |
| 2024-09-11 | 5136 | トリプラ | 34,200 | 0.58% | 1,470 | 1,470 | 1,388 | 1,415 | 67,400 | ▲ | 0.12% |
| 2024-09-17 | 5136 | トリプラ | 47,000 | 0.80% | 1,517 | 1,527 | 1,432 | 1,470 | 204,800 | ▲ | 0.22% |
| 2024-09-18 | 5136 | トリプラ | 114,000 | 1.96% | 1,370 | 1,398 | 1,258 | 1,286 | 576,600 | ▲ | 1.15% |
| 2024-09-19 | 5136 | トリプラ | 89,300 | 1.53% | 1,275 | 1,387 | 1,268 | 1,353 | 206,400 | ▼ | -0.42% |
| 2024-09-20 | 5136 | トリプラ | 78,000 | 1.33% | 1,359 | 1,418 | 1,305 | 1,389 | 185,500 | ▼ | -0.19% |
| 2024-09-24 | 5136 | トリプラ | 75,700 | 1.29% | 1,419 | 1,419 | 1,320 | 1,327 | 108,400 | ▼ | -0.04% |
| 2024-09-25 | 5136 | トリプラ | 79,400 | 1.36% | 1,310 | 1,337 | 1,296 | 1,299 | 70,000 | ▲ | 0.07% |
| 2024-10-02 | 5136 | トリプラ | 83,000 | 1.42% | 1,269 | 1,269 | 1,223 | 1,223 | 49,100 | ▲ | 0.05% |
| 2024-10-03 | 5136 | トリプラ | 79,800 | 1.36% | 1,243 | 1,253 | 1,191 | 1,216 | 180,400 | ▼ | -0.05% |
| 2024-10-07 | 5136 | トリプラ | 72,500 | 1.24% | 1,233 | 1,252 | 1,221 | 1,248 | 66,600 | ▼ | -0.12% |
| 2024-10-08 | 5136 | トリプラ | 92,800 | 1.59% | 1,239 | 1,240 | 1,174 | 1,189 | 186,200 | ▲ | 0.35% |
| 2024-10-09 | 5136 | トリプラ | 83,400 | 1.43% | 1,189 | 1,233 | 1,189 | 1,232 | 59,600 | ▼ | -0.16% |
| 2024-10-10 | 5136 | トリプラ | 80,400 | 1.37% | 1,238 | 1,246 | 1,198 | 1,202 | 53,300 | ▼ | -0.05% |
| 2024-10-15 | 5136 | トリプラ | 66,400 | 1.13% | 1,171 | 1,215 | 1,147 | 1,200 | 149,700 | ▼ | -0.24% |
| 2024-10-16 | 5136 | トリプラ | 86,300 | 1.48% | 1,160 | 1,163 | 1,116 | 1,136 | 234,100 | ▲ | 0.35% |
| 2024-10-21 | 5136 | トリプラ | 68,600 | 1.17% | 1,173 | 1,233 | 1,173 | 1,228 | 139,500 | ▼ | -0.31% |
| 2024-10-22 | 5136 | トリプラ | 79,500 | 1.35% | 1,230 | 1,230 | 1,146 | 1,162 | 140,100 | ▲ | 0.18% |
| 2024-10-23 | 5136 | トリプラ | 82,100 | 1.40% | 1,165 | 1,170 | 1,130 | 1,158 | 89,400 | ▲ | 0.04% |
| 2024-10-28 | 5136 | トリプラ | 74,400 | 1.27% | 1,075 | 1,201 | 1,075 | 1,199 | 131,800 | ▼ | -0.12% |
| 2024-11-01 | 5136 | トリプラ | 83,600 | 1.43% | 1,200 | 1,224 | 1,174 | 1,217 | 88,400 | ▲ | 0.15% |
| 2024-11-07 | 5136 | トリプラ | 81,700 | 1.39% | 1,235 | 1,269 | 1,220 | 1,265 | 40,000 | ▼ | -0.04% |
| 2024-11-11 | 5136 | トリプラ | 75,400 | 1.28% | 1,208 | 1,218 | 1,200 | 1,211 | 44,900 | ▼ | -0.10% |
| 2024-11-14 | 5136 | トリプラ | 69,400 | 1.18% | 1,196 | 1,219 | 1,193 | 1,193 | 45,400 | ▼ | -0.10% |
| 2024-12-02 | 5136 | トリプラ | 62,100 | 1.05% | 1,432 | 1,435 | 1,390 | 1,410 | 69,500 | ▼ | -0.12% |
| 2024-12-04 | 5136 | トリプラ | 67,800 | 1.15% | 1,393 | 1,401 | 1,347 | 1,373 | 84,200 | ▲ | 0.09% |
| 2024-12-05 | 5136 | トリプラ | 71,200 | 1.21% | 1,373 | 1,396 | 1,367 | 1,371 | 53,000 | ▲ | 0.06% |
| 2024-12-06 | 5136 | トリプラ | 67,800 | 1.15% | 1,359 | 1,381 | 1,333 | 1,370 | 44,900 | ▼ | -0.06% |
| 2024-12-12 | 5136 | トリプラ | 76,400 | 1.30% | 1,525 | 1,570 | 1,525 | 1,545 | 112,400 | ▲ | 0.15% |
| 2024-12-16 | 5136 | トリプラ | 85,600 | 1.46% | 1,630 | 1,707 | 1,591 | 1,690 | 290,300 | ▲ | 0.15% |
| 2024-12-17 | 5136 | トリプラ | 90,300 | 1.54% | 1,500 | 1,663 | 1,471 | 1,580 | 539,400 | ▲ | 0.08% |
| 2024-12-18 | 5136 | トリプラ | 71,600 | 1.22% | 1,580 | 1,840 | 1,545 | 1,840 | 449,500 | ▼ | -0.32% |
| 2024-12-20 | 5136 | トリプラ | 76,600 | 1.30% | 1,763 | 1,852 | 1,662 | 1,673 | 228,700 | ▲ | 0.08% |
| 2024-12-23 | 5136 | トリプラ | 69,300 | 1.18% | 1,689 | 1,720 | 1,627 | 1,675 | 142,800 | ▼ | -0.12% |
| 2024-12-26 | 5136 | トリプラ | 71,400 | 1.21% | 1,765 | 1,808 | 1,700 | 1,700 | 112,900 | ▲ | 0.03% |
| 2024-12-27 | 5136 | トリプラ | 64,100 | 1.09% | 1,700 | 1,780 | 1,663 | 1,720 | 132,500 | ▼ | -0.11% |
| 2024-12-30 | 5136 | トリプラ | 65,400 | 1.11% | 1,736 | 1,790 | 1,720 | 1,720 | 87,200 | ▲ | 0.02% |
| 2025-01-08 | 5136 | トリプラ | 60,000 | 1.02% | 1,628 | 1,670 | 1,610 | 1,621 | 71,000 | ▼ | -0.09% |
| 2025-01-09 | 5136 | トリプラ | 58,600 | 0.99% | 1,608 | 1,642 | 1,592 | 1,600 | 61,900 | ▼ | -0.03% |
| 2025-01-10 | 5136 | トリプラ | 52,100 | 0.88% | 1,585 | 1,597 | 1,562 | 1,588 | 57,400 | ▼ | -0.10% |
| 2025-01-17 | 5136 | トリプラ | 46,100 | 0.78% | 1,565 | 1,585 | 1,541 | 1,569 | 22,700 | ▼ | -0.09% |
| 2025-01-21 | 5136 | トリプラ | 36,800 | 0.62% | 1,588 | 1,588 | 1,489 | 1,531 | 60,900 | ▼ | -0.16% |
| 2025-01-23 | 5136 | トリプラ | 34,400 | 0.58% | 1,536 | 1,550 | 1,508 | 1,525 | 57,000 | ▼ | -0.04% |
| 2025-02-04 | 5136 | トリプラ | 35,400 | 0.60% | 1,629 | 1,640 | 1,611 | 1,629 | 25,500 | ▲ | 0.02% |
| 2025-02-04 | 5136 | トリプラ | 35,400 | 0.60% | 1,629 | 1,640 | 1,611 | 1,629 | 25,500 | ▲ | 0.02% |
| 2025-02-07 | 5136 | トリプラ | 33,600 | 0.57% | 1,634 | 1,670 | 1,629 | 1,643 | 26,700 | ▼ | -0.03% |
| 2025-02-07 | 5136 | トリプラ | 33,600 | 0.57% | 1,634 | 1,670 | 1,629 | 1,643 | 26,700 | ▼ | -0.03% |
| 2025-02-10 | 5136 | トリプラ | 22,500 | 0.38% | 1,659 | 1,834 | 1,647 | 1,806 | 157,300 | ▼ | -0.18% |
| 2025-02-10 | 5136 | トリプラ | 22,500 | 0.38% | 1,659 | 1,834 | 1,647 | 1,806 | 157,300 | ▼ | -0.18% |
| 2025-02-19 | 5136 | トリプラ | 29,653 | 0.50% | 1,810 | 1,826 | 1,762 | 1,788 | 30,900 | ▲ | 0.09% |
| 2025-02-21 | 5136 | トリプラ | 28,753 | 0.48% | 1,695 | 1,750 | 1,675 | 1,730 | 25,400 | ▼ | -0.02% |
| 2025-02-25 | 5136 | トリプラ | 32,453 | 0.55% | 1,720 | 1,775 | 1,712 | 1,754 | 31,300 | ▲ | 0.07% |
| 2025-03-07 | 5136 | トリプラ | 28,753 | 0.48% | 1,752 | 1,756 | 1,707 | 1,710 | 32,100 | ▼ | -0.07% |
| 2024-03-07 | 5139 | オープンＷ | 109,900 | 0.51% | 723 | 723 | 702 | 703 | 123,500 | ▲ | 0.10% |
| 2024-03-13 | 5139 | オープンＷ | 129,700 | 0.60% | 693 | 693 | 673 | 677 | 206,000 | ▲ | 0.08% |
| 2024-03-19 | 5139 | オープンＷ | 115,400 | 0.54% | 687 | 722 | 686 | 715 | 318,600 | ▼ | -0.05% |
| 2024-03-21 | 5139 | オープンＷ | 94,700 | 0.44% | 711 | 741 | 709 | 721 | 223,200 | ▼ | -0.10% |
| 2024-07-05 | 5189 | 桜ゴム | 11,000 | 0.54% | 2,118 | 2,139 | 2,110 | 2,110 | 3,600 | ▲ | 0.12% |
| 2024-07-11 | 5189 | 桜ゴム | 12,300 | 0.60% | 2,095 | 2,101 | 2,095 | 2,099 | 1,600 | ▲ | 0.05% |
| 2024-07-16 | 5189 | 桜ゴム | 11,100 | 0.54% | 2,161 | 2,198 | 2,149 | 2,176 | 8,800 | ▼ | -0.05% |
| 2024-07-17 | 5189 | 桜ゴム | 9,700 | 0.47% | 2,196 | 2,255 | 2,192 | 2,252 | 11,000 | ▼ | -0.07% |
| 2024-07-23 | 5189 | 桜ゴム | 11,100 | 0.54% | 2,223 | 2,223 | 2,161 | 2,172 | 11,800 | ▲ | 0.07% |
| 2024-07-30 | 5189 | 桜ゴム | 9,200 | 0.45% | 2,145 | 2,188 | 2,145 | 2,188 | 5,100 | ▼ | -0.09% |
| 2024-07-05 | 5202 | 板硝子 | 602,512 | 0.65% | 423 | 423 | 417 | 417 | 866,300 | ▲ | 0.37% |
| 2024-07-08 | 5202 | 板硝子 | 705,412 | 0.77% | 417 | 417 | 409 | 415 | 1,170,700 | ▲ | 0.12% |
| 2024-07-12 | 5202 | 板硝子 | 540,012 | 0.59% | 418 | 430 | 417 | 424 | 1,024,400 | ▼ | -0.18% |
| 2024-07-16 | 5202 | 板硝子 | 573,912 | 0.62% | 424 | 424 | 417 | 419 | 745,800 | ▲ | 0.03% |
| 2024-07-22 | 5202 | 板硝子 | 664,212 | 0.72% | 415 | 416 | 408 | 409 | 1,281,400 | ▲ | 0.09% |
| 2024-07-23 | 5202 | 板硝子 | 604,512 | 0.66% | 412 | 418 | 410 | 411 | 722,900 | ▼ | -0.05% |
| 2024-07-25 | 5202 | 板硝子 | 525,712 | 0.57% | 402 | 410 | 400 | 404 | 1,121,500 | ▼ | -0.09% |
| 2024-07-26 | 5202 | 板硝子 | 447,912 | 0.48% | 408 | 415 | 404 | 406 | 1,122,000 | ▼ | -0.08% |
| 2024-07-30 | 5202 | 板硝子 | 479,912 | 0.52% | 418 | 421 | 414 | 418 | 436,100 | ▲ | 0.04% |
| 2024-08-01 | 5202 | 板硝子 | 557,212 | 0.60% | 418 | 418 | 403 | 407 | 1,338,400 | ▲ | 0.07% |
| 2024-08-02 | 5202 | 板硝子 | 489,712 | 0.53% | 400 | 403 | 385 | 385 | 2,512,800 | ▼ | -0.06% |
| 2024-08-06 | 5202 | 板硝子 | 453,412 | 0.49% | 358 | 364 | 350 | 356 | 2,444,300 | ▼ | -0.04% |
| 2024-08-13 | 5202 | 板硝子 | 490,412 | 0.53% | 367 | 367 | 348 | 361 | 2,537,000 | ▲ | 0.04% |
| 2024-08-16 | 5202 | 板硝子 | 553,112 | 0.60% | 388 | 392 | 382 | 383 | 869,800 | ▲ | 0.06% |
| 2024-08-22 | 5202 | 板硝子 | 654,712 | 0.71% | 366 | 368 | 360 | 364 | 992,000 | ▲ | 0.10% |
| 2024-08-23 | 5202 | 板硝子 | 600,312 | 0.65% | 368 | 372 | 362 | 366 | 872,300 | ▼ | -0.05% |
| 2024-09-03 | 5202 | 板硝子 | 531,112 | 0.58% | 364 | 374 | 364 | 370 | 1,107,500 | ▼ | -0.07% |
| 2024-09-04 | 5202 | 板硝子 | 570,712 | 0.62% | 362 | 363 | 342 | 346 | 2,839,400 | ▲ | 0.04% |
| 2024-10-29 | 5202 | 板硝子 | 527,012 | 0.57% | 365 | 371 | 364 | 370 | 591,800 | ▼ | -0.05% |
| 2024-11-08 | 5202 | 板硝子 | 565,212 | 0.61% | 371 | 373 | 348 | 365 | 1,817,400 | ▲ | 0.04% |
| 2024-11-19 | 5202 | 板硝子 | 517,812 | 0.56% | 339 | 343 | 336 | 342 | 833,000 | ▼ | -0.04% |
| 2024-12-04 | 5202 | 板硝子 | 569,812 | 0.62% | 335 | 335 | 327 | 329 | 1,077,500 | ▲ | 0.05% |
| 2024-12-09 | 5202 | 板硝子 | 513,112 | 0.56% | 323 | 332 | 319 | 329 | 1,638,100 | ▼ | -0.05% |
| 2024-12-17 | 5202 | 板硝子 | 451,612 | 0.49% | 361 | 362 | 357 | 360 | 801,000 | ▼ | -0.07% |
| 2024-04-25 | 5204 | 石塚硝 | 26,374 | 0.62% | 2,818 | 2,830 | 2,590 | 2,682 | 173,600 | ▲ | 0.62% |
| 2024-04-26 | 5204 | 石塚硝 | 20,174 | 0.47% | 2,671 | 2,854 | 2,607 | 2,821 | 155,300 | ▼ | -0.15% |
| 2024-03-25 | 5216 | 倉元 | 207,600 | 0.61% | 185 | 194 | 176 | 176 | 2,390,900 | ▲ | 0.24% |
| 2024-03-26 | 5216 | 倉元 | 201,700 | 0.59% | 178 | 180 | 168 | 175 | 1,001,900 | ▼ | -0.02% |
| 2024-03-28 | 5216 | 倉元 | 231,300 | 0.68% | 179 | 183 | 175 | 179 | 649,400 | ▲ | 0.09% |
| 2024-04-04 | 5216 | 倉元 | 263,700 | 0.77% | 169 | 170 | 150 | 150 | 1,276,400 | ▲ | 0.08% |
| 2024-04-05 | 5216 | 倉元 | 386,100 | 1.14% | 140 | 171 | 138 | 163 | 3,473,800 | ▲ | 0.36% |
| 2024-04-08 | 5216 | 倉元 | 443,500 | 1.31% | 157 | 171 | 156 | 165 | 1,574,800 | ▲ | 0.17% |
| 2024-04-10 | 5216 | 倉元 | 415,900 | 1.22% | 166 | 181 | 165 | 175 | 1,416,600 | ▼ | -0.09% |
| 2024-04-11 | 5216 | 倉元 | 464,500 | 1.37% | 170 | 194 | 169 | 180 | 3,804,600 | ▲ | 0.15% |
| 2024-04-12 | 5216 | 倉元 | 534,700 | 1.50% | 187 | 219 | 178 | 208 | 7,528,500 | ▲ | 0.12% |
| 2024-04-15 | 5216 | 倉元 | 612,100 | 1.72% | 209 | 259 | 205 | 248 | 13,106,900 | ▲ | 0.21% |
| 2024-04-18 | 5216 | 倉元 | 588,200 | 1.65% | 298 | 345 | 267 | 273 | 18,562,300 | ▼ | -0.07% |
| 2024-05-02 | 5216 | 倉元 | 554,400 | 1.56% | 250 | 263 | 247 | 259 | 2,007,300 | ▼ | -0.08% |
| 2024-05-07 | 5216 | 倉元 | 585,800 | 1.65% | 260 | 262 | 221 | 224 | 4,017,600 | ▲ | 0.08% |
| 2024-05-27 | 5216 | 倉元 | 562,400 | 1.58% | 372 | 430 | 362 | 410 | 17,990,700 | ▼ | -0.06% |
| 2024-05-29 | 5216 | 倉元 | 578,400 | 1.63% | 483 | 497 | 413 | 440 | 8,961,900 | ▲ | 0.04% |
| 2024-06-04 | 5216 | 倉元 | 438,300 | 1.23% | 413 | 436 | 401 | 409 | 2,748,500 | ▼ | -0.39% |
| 2024-06-05 | 5216 | 倉元 | 336,900 | 0.95% | 411 | 462 | 410 | 438 | 5,984,100 | ▼ | -0.28% |
| 2024-06-10 | 5216 | 倉元 | 358,500 | 1.01% | 499 | 552 | 490 | 534 | 7,804,600 | ▲ | 0.06% |
| 2024-06-12 | 5216 | 倉元 | 234,494 | 0.66% | 528 | 615 | 527 | 609 | 7,191,900 | ▼ | -0.35% |
| 2024-06-13 | 5216 | 倉元 | 305,194 | 0.86% | 629 | 658 | 509 | 509 | 10,099,400 | ▲ | 0.19% |
| 2024-06-14 | 5216 | 倉元 | 274,394 | 0.77% | 475 | 519 | 439 | 484 | 7,282,000 | ▼ | -0.08% |
| 2024-06-17 | 5216 | 倉元 | 316,794 | 0.89% | 520 | 533 | 490 | 520 | 4,324,700 | ▲ | 0.12% |
| 2024-06-18 | 5216 | 倉元 | 370,594 | 1.04% | 535 | 583 | 530 | 556 | 5,033,800 | ▲ | 0.15% |
| 2024-06-25 | 5216 | 倉元 | 348,600 | 0.98% | 466 | 467 | 391 | 438 | 3,996,500 | ▼ | -0.06% |
| 2024-06-28 | 5216 | 倉元 | 356,500 | 1.00% | 500 | 522 | 476 | 482 | 5,472,300 | ▲ | 0.02% |
| 2024-07-01 | 5216 | 倉元 | 345,500 | 0.97% | 479 | 485 | 423 | 438 | 4,233,000 | ▼ | -0.03% |
| 2024-07-02 | 5216 | 倉元 | 361,900 | 1.02% | 443 | 445 | 401 | 420 | 3,281,800 | ▲ | 0.05% |
| 2024-07-05 | 5216 | 倉元 | 421,800 | 1.18% | 413 | 446 | 406 | 427 | 5,404,400 | ▲ | 0.15% |
| 2024-07-11 | 5216 | 倉元 | 384,600 | 1.08% | 458 | 458 | 421 | 427 | 2,513,600 | ▼ | -0.09% |
| 2024-07-12 | 5216 | 倉元 | 397,100 | 1.11% | 425 | 447 | 419 | 435 | 1,637,600 | ▲ | 0.03% |
| 2024-07-19 | 5216 | 倉元 | 384,800 | 1.08% | 415 | 423 | 411 | 413 | 702,500 | ▼ | -0.03% |
| 2024-07-24 | 5216 | 倉元 | 302,800 | 0.85% | 449 | 458 | 434 | 441 | 1,170,900 | ▼ | -0.23% |
| 2024-08-06 | 5216 | 倉元 | 277,400 | 0.78% | 345 | 375 | 343 | 365 | 1,808,800 | ▼ | -0.06% |
| 2024-08-07 | 5216 | 倉元 | 296,700 | 0.83% | 357 | 408 | 356 | 382 | 1,571,100 | ▲ | 0.04% |
| 2024-08-13 | 5216 | 倉元 | 336,200 | 0.94% | 381 | 420 | 374 | 407 | 1,273,700 | ▲ | 0.10% |
| 2024-08-14 | 5216 | 倉元 | 357,800 | 1.00% | 423 | 435 | 402 | 409 | 1,657,100 | ▲ | 0.06% |
| 2024-08-20 | 5216 | 倉元 | 353,400 | 0.99% | 393 | 400 | 384 | 390 | 362,000 | ▼ | -0.01% |
| 2024-08-23 | 5216 | 倉元 | 354,600 | 1.00% | 392 | 392 | 383 | 387 | 411,600 | ▲ | 0.01% |
| 2024-08-29 | 5216 | 倉元 | 351,100 | 0.99% | 390 | 390 | 381 | 383 | 235,800 | ▼ | -0.01% |
| 2024-09-02 | 5216 | 倉元 | 362,700 | 1.02% | 386 | 386 | 373 | 374 | 575,200 | ▲ | 0.03% |
| 2024-09-03 | 5216 | 倉元 | 354,800 | 0.92% | 393 | 425 | 390 | 397 | 4,949,300 | ▼ | -0.09% |
| 2024-09-11 | 5216 | 倉元 | 386,400 | 1.00% | 339 | 348 | 320 | 324 | 471,400 | ▲ | 0.07% |
| 2024-09-12 | 5216 | 倉元 | 363,900 | 0.94% | 339 | 355 | 333 | 335 | 796,500 | ▼ | -0.06% |
| 2024-09-19 | 5216 | 倉元 | 341,100 | 0.88% | 304 | 320 | 294 | 295 | 1,197,200 | ▼ | -0.05% |
| 2024-09-24 | 5216 | 倉元 | 393,800 | 1.02% | 304 | 307 | 294 | 294 | 692,200 | ▲ | 0.14% |
| 2024-09-25 | 5216 | 倉元 | 362,400 | 0.94% | 288 | 291 | 278 | 281 | 1,208,800 | ▼ | -0.08% |
| 2024-10-09 | 5216 | 倉元 | 319,600 | 0.83% | 265 | 270 | 263 | 268 | 333,700 | ▼ | -0.10% |
| 2024-10-15 | 5216 | 倉元 | 305,700 | 0.79% | 258 | 271 | 257 | 268 | 337,700 | ▼ | -0.03% |
| 2024-10-22 | 5216 | 倉元 | 260,600 | 0.67% | 261 | 261 | 249 | 250 | 289,700 | ▼ | -0.12% |
| 2024-10-24 | 5216 | 倉元 | 230,300 | 0.59% | 245 | 251 | 244 | 247 | 190,200 | ▼ | -0.08% |
| 2024-11-08 | 5216 | 倉元 | 313,000 | 0.65% | 259 | 265 | 257 | 261 | 271,000 | ▲ | 0.06% |
| 2024-11-11 | 5216 | 倉元 | 275,000 | 0.57% | 269 | 274 | 261 | 264 | 768,600 | ▼ | -0.08% |
| 2024-11-14 | 5216 | 倉元 | 320,900 | 0.67% | 251 | 255 | 236 | 237 | 936,700 | ▲ | 0.10% |
| 2024-11-15 | 5216 | 倉元 | 283,700 | 0.59% | 233 | 236 | 208 | 212 | 1,570,900 | ▼ | -0.08% |
| 2024-11-18 | 5216 | 倉元 | 338,400 | 0.71% | 207 | 232 | 205 | 219 | 919,900 | ▲ | 0.12% |
| 2025-01-10 | 5216 | 倉元 | 427,800 | 0.89% | 232 | 235 | 226 | 227 | 373,700 | ▲ | 0.18% |
| 2025-01-14 | 5216 | 倉元 | 493,500 | 1.03% | 227 | 230 | 220 | 222 | 384,300 | ▲ | 0.14% |
| 2025-01-15 | 5216 | 倉元 | 539,000 | 1.13% | 225 | 225 | 217 | 217 | 325,800 | ▲ | 0.09% |
| 2025-01-16 | 5216 | 倉元 | 583,100 | 1.22% | 217 | 220 | 215 | 216 | 212,800 | ▲ | 0.09% |
| 2025-01-17 | 5216 | 倉元 | 473,500 | 0.99% | 215 | 220 | 213 | 214 | 310,400 | ▼ | -0.23% |
| 2025-01-20 | 5216 | 倉元 | 317,700 | 0.66% | 216 | 223 | 215 | 218 | 463,300 | ▼ | -0.32% |
| 2025-01-21 | 5216 | 倉元 | 266,300 | 0.55% | 219 | 220 | 213 | 215 | 269,800 | ▼ | -0.10% |
| 2025-01-22 | 5216 | 倉元 | 228,000 | 0.47% | 217 | 218 | 210 | 210 | 490,000 | ▼ | -0.08% |
| 2025-01-24 | 5216 | 倉元 | 355,100 | 0.74% | 212 | 232 | 211 | 226 | 726,100 | ▲ | 0.27% |
| 2025-01-28 | 5216 | 倉元 | 255,400 | 0.53% | 238 | 263 | 231 | 258 | 1,421,600 | ▼ | -0.20% |
| 2025-01-29 | 5216 | 倉元 | 360,000 | 0.75% | 270 | 281 | 264 | 279 | 2,800,400 | ▲ | 0.21% |
| 2025-01-30 | 5216 | 倉元 | 829,500 | 1.73% | 316 | 316 | 271 | 275 | 5,654,200 | ▲ | 0.98% |
| 2025-01-30 | 5216 | 倉元 | 829,500 | 1.73% | 316 | 316 | 271 | 275 | 5,654,200 | ▲ | 0.98% |
| 2025-01-31 | 5216 | 倉元 | 735,000 | 1.54% | 266 | 285 | 263 | 267 | 2,396,800 | ▼ | -0.18% |
| 2025-01-31 | 5216 | 倉元 | 735,000 | 1.54% | 266 | 285 | 263 | 267 | 2,396,800 | ▼ | -0.18% |
| 2025-02-03 | 5216 | 倉元 | 530,300 | 1.11% | 263 | 264 | 247 | 253 | 2,018,300 | ▼ | -0.42% |
| 2025-02-03 | 5216 | 倉元 | 530,300 | 1.11% | 263 | 264 | 247 | 253 | 2,018,300 | ▼ | -0.42% |
| 2025-02-05 | 5216 | 倉元 | 459,000 | 0.96% | 253 | 255 | 248 | 250 | 502,200 | ▼ | -0.15% |
| 2025-02-05 | 5216 | 倉元 | 459,000 | 0.96% | 253 | 255 | 248 | 250 | 502,200 | ▼ | -0.15% |
| 2025-02-07 | 5216 | 倉元 | 421,300 | 0.88% | 251 | 265 | 247 | 261 | 1,047,600 | ▼ | -0.07% |
| 2025-02-07 | 5216 | 倉元 | 421,300 | 0.88% | 251 | 265 | 247 | 261 | 1,047,600 | ▼ | -0.07% |
| 2025-02-10 | 5216 | 倉元 | 456,000 | 0.95% | 275 | 278 | 266 | 277 | 1,263,000 | ▲ | 0.06% |
| 2025-02-10 | 5216 | 倉元 | 456,000 | 0.95% | 275 | 278 | 266 | 277 | 1,263,000 | ▲ | 0.06% |
| 2025-02-13 | 5216 | 倉元 | 486,300 | 1.01% | 297 | 299 | 276 | 276 | 1,597,600 | ▲ | 0.06% |
| 2025-02-14 | 5216 | 倉元 | 477,600 | 0.99% | 276 | 288 | 274 | 285 | 993,800 | ▼ | -0.02% |
| 2025-02-17 | 5216 | 倉元 | 515,700 | 1.07% | 285 | 293 | 272 | 279 | 1,908,600 | ▲ | 0.08% |
| 2025-02-18 | 5216 | 倉元 | 554,500 | 1.15% | 263 | 273 | 250 | 255 | 1,754,200 | ▲ | 0.07% |
| 2025-02-20 | 5216 | 倉元 | 581,000 | 1.21% | 263 | 264 | 252 | 253 | 771,400 | ▲ | 0.06% |
| 2025-02-25 | 5216 | 倉元 | 549,100 | 1.14% | 237 | 243 | 232 | 238 | 906,000 | ▼ | -0.07% |
| 2025-03-03 | 5216 | 倉元 | 498,800 | 1.04% | 230 | 233 | 225 | 232 | 636,300 | ▼ | -0.09% |
| 2025-03-10 | 5216 | 倉元 | 538,100 | 1.12% | 223 | 224 | 218 | 221 | 359,900 | ▲ | 0.08% |
| 2025-03-19 | 5216 | 倉元 | 566,700 | 1.18% | 244 | 252 | 242 | 249 | 654,300 | ▼ | -0.02% |
| 2025-03-21 | 5216 | 倉元 | 588,600 | 1.22% | 251 | 251 | 241 | 244 | 509,600 | ▲ | 0.04% |
| 2025-03-28 | 5216 | 倉元 | 573,700 | 1.19% | 228 | 232 | 225 | 225 | 354,100 | ▼ | -0.03% |
| 2025-04-08 | 5216 | 倉元 | 486,300 | 1.01% | 178 | 194 | 178 | 191 | 1,219,000 | ▼ | -0.17% |
| 2025-04-11 | 5216 | 倉元 | 554,100 | 1.15% | 197 | 228 | 194 | 209 | 1,160,300 | ▲ | 0.13% |
| 2025-04-16 | 5216 | 倉元 | 481,100 | 1.00% | 204 | 206 | 198 | 198 | 227,600 | ▼ | -0.14% |
| 2024-05-09 | 5240 | ｍｏｎｏＡＩ | 70,700 | 0.68% | 507 | 533 | 503 | 530 | 309,000 | ▲ | 0.40% |
| 2024-05-10 | 5240 | ｍｏｎｏＡＩ | 36,200 | 0.34% | 530 | 560 | 520 | 557 | 476,100 | ▼ | -0.34% |
| 2024-05-13 | 5240 | ｍｏｎｏＡＩ | 52,900 | 0.50% | 570 | 613 | 563 | 607 | 533,300 | ▲ | 0.15% |
| 2024-05-14 | 5240 | ｍｏｎｏＡＩ | 79,600 | 0.76% | 667 | 675 | 614 | 618 | 1,811,500 | ▲ | 0.26% |
| 2024-05-15 | 5240 | ｍｏｎｏＡＩ | 94,000 | 0.90% | 620 | 654 | 583 | 585 | 951,600 | ▲ | 0.14% |
| 2024-05-16 | 5240 | ｍｏｎｏＡＩ | 87,900 | 0.84% | 586 | 626 | 577 | 603 | 593,400 | ▼ | -0.06% |
| 2024-05-17 | 5240 | ｍｏｎｏＡＩ | 98,300 | 0.94% | 593 | 609 | 580 | 601 | 281,500 | ▲ | 0.09% |
| 2024-05-20 | 5240 | ｍｏｎｏＡＩ | 112,300 | 1.08% | 601 | 618 | 592 | 615 | 254,300 | ▲ | 0.14% |
| 2024-05-21 | 5240 | ｍｏｎｏＡＩ | 135,200 | 1.30% | 625 | 630 | 587 | 588 | 449,300 | ▲ | 0.21% |
| 2024-05-23 | 5240 | ｍｏｎｏＡＩ | 166,400 | 1.60% | 604 | 604 | 536 | 543 | 673,900 | ▲ | 0.30% |
| 2024-05-27 | 5240 | ｍｏｎｏＡＩ | 201,500 | 1.93% | 545 | 574 | 542 | 564 | 232,400 | ▲ | 0.32% |
| 2024-06-05 | 5240 | ｍｏｎｏＡＩ | 195,000 | 1.87% | 525 | 529 | 511 | 515 | 77,100 | ▼ | -0.05% |
| 2024-06-13 | 5240 | ｍｏｎｏＡＩ | 251,700 | 2.42% | 538 | 620 | 530 | 620 | 2,783,400 | ▲ | 0.54% |
| 2024-06-14 | 5240 | ｍｏｎｏＡＩ | 297,800 | 2.86% | 655 | 720 | 646 | 720 | 5,352,400 | ▲ | 0.43% |
| 2024-06-18 | 5240 | ｍｏｎｏＡＩ | 268,600 | 2.58% | 885 | 916 | 720 | 720 | 3,356,300 | ▼ | -0.27% |
| 2024-06-19 | 5240 | ｍｏｎｏＡＩ | 202,600 | 1.94% | 670 | 689 | 600 | 608 | 4,690,400 | ▼ | -0.64% |
| 2024-06-20 | 5240 | ｍｏｎｏＡＩ | 209,500 | 2.01% | 622 | 635 | 600 | 600 | 1,147,500 | ▲ | 0.06% |
| 2024-06-26 | 5240 | ｍｏｎｏＡＩ | 206,300 | 1.97% | 613 | 635 | 610 | 619 | 545,000 | ▼ | -0.03% |
| 2024-06-28 | 5240 | ｍｏｎｏＡＩ | 207,300 | 1.69% | 616 | 622 | 606 | 606 | 232,300 | ▼ | -0.28% |
| 2024-07-05 | 5240 | ｍｏｎｏＡＩ | 219,000 | 1.79% | 660 | 663 | 600 | 600 | 921,600 | ▲ | 0.10% |
| 2024-07-11 | 5240 | ｍｏｎｏＡＩ | 193,200 | 1.58% | 588 | 594 | 577 | 594 | 145,900 | ▼ | -0.20% |
| 2024-07-17 | 5240 | ｍｏｎｏＡＩ | 182,500 | 1.49% | 617 | 624 | 614 | 624 | 168,100 | ▼ | -0.09% |
| 2024-07-18 | 5240 | ｍｏｎｏＡＩ | 188,200 | 1.53% | 614 | 628 | 611 | 611 | 159,200 | ▲ | 0.04% |
| 2024-07-19 | 5240 | ｍｏｎｏＡＩ | 206,200 | 1.68% | 609 | 610 | 593 | 597 | 175,200 | ▲ | 0.14% |
| 2024-07-25 | 5240 | ｍｏｎｏＡＩ | 176,300 | 1.44% | 570 | 582 | 562 | 572 | 148,300 | ▼ | -0.24% |
| 2024-07-26 | 5240 | ｍｏｎｏＡＩ | 164,300 | 1.34% | 569 | 588 | 568 | 580 | 112,400 | ▼ | -0.09% |
| 2024-07-29 | 5240 | ｍｏｎｏＡＩ | 153,500 | 1.25% | 582 | 597 | 582 | 597 | 80,000 | ▼ | -0.09% |
| 2024-07-31 | 5240 | ｍｏｎｏＡＩ | 160,300 | 1.31% | 577 | 584 | 565 | 584 | 85,000 | ▲ | 0.06% |
| 2024-08-02 | 5240 | ｍｏｎｏＡＩ | 141,300 | 1.15% | 530 | 534 | 508 | 510 | 298,200 | ▼ | -0.16% |
| 2024-08-05 | 5240 | ｍｏｎｏＡＩ | 103,900 | 0.84% | 466 | 474 | 410 | 410 | 426,200 | ▼ | -0.30% |
| 2024-08-06 | 5240 | ｍｏｎｏＡＩ | 77,900 | 0.63% | 426 | 456 | 425 | 430 | 313,700 | ▼ | -0.20% |
| 2024-08-07 | 5240 | ｍｏｎｏＡＩ | 71,700 | 0.58% | 425 | 450 | 421 | 436 | 212,700 | ▼ | -0.05% |
| 2024-08-08 | 5240 | ｍｏｎｏＡＩ | 79,500 | 0.65% | 458 | 465 | 436 | 450 | 163,000 | ▲ | 0.07% |
| 2024-08-09 | 5240 | ｍｏｎｏＡＩ | 71,400 | 0.58% | 465 | 468 | 447 | 463 | 129,000 | ▼ | -0.07% |
| 2024-08-13 | 5240 | ｍｏｎｏＡＩ | 74,300 | 0.60% | 468 | 499 | 467 | 495 | 164,900 | ▲ | 0.02% |
| 2024-08-14 | 5240 | ｍｏｎｏＡＩ | 89,400 | 0.73% | 500 | 513 | 496 | 511 | 209,000 | ▲ | 0.13% |
| 2024-08-15 | 5240 | ｍｏｎｏＡＩ | 76,200 | 0.62% | 490 | 506 | 481 | 501 | 212,200 | ▼ | -0.10% |
| 2024-08-16 | 5240 | ｍｏｎｏＡＩ | 71,500 | 0.58% | 511 | 511 | 496 | 501 | 127,300 | ▼ | -0.04% |
| 2024-08-30 | 5240 | ｍｏｎｏＡＩ | 58,900 | 0.48% | 513 | 525 | 513 | 517 | 51,700 | ▼ | -0.09% |
| 2024-10-08 | 5240 | ｍｏｎｏＡＩ | 62,800 | 0.51% | 455 | 460 | 441 | 441 | 117,800 | ▲ | 0.10% |
| 2024-10-11 | 5240 | ｍｏｎｏＡＩ | 59,100 | 0.48% | 438 | 441 | 435 | 440 | 39,800 | ▼ | -0.03% |
| 2024-07-01 | 5242 | アイズ | 5,600 | 0.55% | 1,976 | 2,130 | 1,845 | 1,908 | 720,600 | ▲ | 0.33% |
| 2024-07-02 | 5242 | アイズ | 6,600 | 0.65% | 1,977 | 2,087 | 1,631 | 1,631 | 325,100 | ▲ | 0.09% |
| 2024-07-03 | 5242 | アイズ | 4,600 | 0.45% | 1,609 | 1,634 | 1,564 | 1,593 | 38,100 | ▼ | -0.20% |
| 2024-07-04 | 5242 | アイズ | 6,600 | 0.65% | 1,699 | 1,993 | 1,694 | 1,993 | 592,500 | ▲ | 0.20% |
| 2024-07-04 | 5242 | アイズ | 6,600 | 0.65% | 1,699 | 1,993 | 1,694 | 1,993 | 592,500 | ▲ | 0.20% |
| 2024-07-05 | 5242 | アイズ | 0 | 0.00% | 2,200 | 2,363 | 2,028 | 2,055 | 1,124,600 | ▼ | -0.65% |
| 2024-07-30 | 5242 | アイズ | 5,100 | 0.50% | 1,907 | 1,907 | 1,800 | 1,836 | 13,400 | ▲ | 0.01% |
| 2024-07-31 | 5242 | アイズ | 4,900 | 0.48% | 1,804 | 1,863 | 1,769 | 1,850 | 7,400 | ▼ | -0.02% |
| 2024-08-01 | 5242 | アイズ | 5,400 | 0.53% | 1,850 | 1,850 | 1,661 | 1,675 | 18,000 | ▲ | 0.05% |
| 2024-08-02 | 5242 | アイズ | 5,000 | 0.49% | 1,626 | 1,751 | 1,591 | 1,655 | 25,200 | ▼ | -0.04% |
| 2024-12-04 | 5242 | アイズ | 6,700 | 0.65% | 1,750 | 1,968 | 1,720 | 1,720 | 302,600 | ▲ | 0.52% |
| 2024-12-05 | 5242 | アイズ | 5,000 | 0.49% | 1,680 | 1,825 | 1,611 | 1,611 | 50,100 | ▼ | -0.16% |
| 2024-03-08 | 5243 | ノート | 143,600 | 0.93% | 525 | 532 | 519 | 523 | 97,000 | ▲ | 0.11% |
| 2024-03-11 | 5243 | ノート | 133,700 | 0.87% | 515 | 525 | 515 | 519 | 107,000 | ▼ | -0.06% |
| 2024-03-21 | 5243 | ノート | 116,200 | 0.75% | 540 | 551 | 533 | 543 | 255,100 | ▼ | -0.12% |
| 2024-04-01 | 5243 | ノート | 103,200 | 0.67% | 545 | 545 | 523 | 526 | 96,900 | ▼ | -0.07% |
| 2024-04-08 | 5243 | ノート | 138,000 | 0.89% | 540 | 552 | 537 | 542 | 268,400 | ▲ | 0.21% |
| 2024-04-09 | 5243 | ノート | 159,200 | 1.03% | 543 | 554 | 536 | 551 | 234,400 | ▲ | 0.14% |
| 2024-04-10 | 5243 | ノート | 221,400 | 1.44% | 552 | 552 | 537 | 541 | 267,500 | ▲ | 0.40% |
| 2024-04-11 | 5243 | ノート | 243,900 | 1.58% | 521 | 521 | 495 | 505 | 563,800 | ▲ | 0.14% |
| 2024-04-12 | 5243 | ノート | 186,300 | 1.21% | 525 | 582 | 520 | 582 | 945,400 | ▼ | -0.37% |
| 2024-04-15 | 5243 | ノート | 184,200 | 1.19% | 560 | 562 | 529 | 546 | 357,900 | ▼ | -0.02% |
| 2024-04-19 | 5243 | ノート | 190,100 | 1.23% | 583 | 590 | 541 | 565 | 198,500 | ▲ | 0.04% |
| 2024-04-23 | 5243 | ノート | 203,200 | 1.32% | 592 | 593 | 578 | 582 | 95,400 | ▲ | 0.09% |
| 2024-04-24 | 5243 | ノート | 215,900 | 1.40% | 580 | 592 | 570 | 572 | 97,700 | ▲ | 0.07% |
| 2024-04-25 | 5243 | ノート | 211,300 | 1.37% | 575 | 581 | 560 | 560 | 60,600 | ▼ | -0.02% |
| 2024-05-01 | 5243 | ノート | 191,000 | 1.24% | 565 | 581 | 561 | 576 | 126,300 | ▼ | -0.13% |
| 2024-05-08 | 5243 | ノート | 169,400 | 1.10% | 581 | 594 | 572 | 586 | 177,100 | ▼ | -0.13% |
| 2024-05-09 | 5243 | ノート | 138,800 | 0.90% | 593 | 614 | 582 | 604 | 322,000 | ▼ | -0.20% |
| 2024-05-13 | 5243 | ノート | 133,000 | 0.86% | 580 | 599 | 577 | 591 | 122,000 | ▼ | -0.04% |
| 2024-05-20 | 5243 | ノート | 93,400 | 0.60% | 578 | 612 | 576 | 604 | 209,700 | ▼ | -0.26% |
| 2024-05-24 | 5243 | ノート | 91,200 | 0.59% | 571 | 588 | 570 | 577 | 38,600 | ▼ | -0.01% |
| 2024-06-04 | 5243 | ノート | 76,600 | 0.49% | 572 | 580 | 569 | 579 | 42,000 | ▼ | -0.09% |
| 2025-01-17 | 5243 | ノート | 147,600 | 0.95% | 1,025 | 1,053 | 817 | 835 | 16,497,700 | ▲ | 0.95% |
| 2025-01-20 | 5243 | ノート | 159,300 | 1.03% | 790 | 820 | 744 | 755 | 7,110,300 | ▲ | 0.08% |
| 2025-01-21 | 5243 | ノート | 239,000 | 1.55% | 750 | 856 | 722 | 819 | 9,693,700 | ▲ | 0.52% |
| 2025-01-22 | 5243 | ノート | 134,700 | 0.87% | 817 | 969 | 794 | 939 | 8,257,500 | ▼ | -0.68% |
| 2025-01-23 | 5243 | ノート | 151,800 | 0.98% | 967 | 968 | 871 | 872 | 5,346,400 | ▲ | 0.10% |
| 2025-01-24 | 5243 | ノート | 134,400 | 0.87% | 842 | 1,021 | 840 | 1,021 | 6,132,400 | ▼ | -0.10% |
| 2025-01-29 | 5243 | ノート | 116,300 | 0.75% | 1,187 | 1,369 | 1,180 | 1,290 | 8,981,500 | ▼ | -0.12% |
| 2025-01-30 | 5243 | ノート | 87,200 | 0.56% | 1,290 | 1,458 | 1,051 | 1,151 | 6,726,100 | ▼ | -0.18% |
| 2025-01-30 | 5243 | ノート | 87,200 | 0.56% | 1,290 | 1,458 | 1,051 | 1,151 | 6,726,100 | ▼ | -0.18% |
| 2025-01-31 | 5243 | ノート | 28,200 | 0.17% | 1,285 | 1,310 | 1,180 | 1,300 | 3,632,800 | ▼ | -0.39% |
| 2025-01-31 | 5243 | ノート | 28,200 | 0.17% | 1,285 | 1,310 | 1,180 | 1,300 | 3,632,800 | ▼ | -0.39% |
| 2025-02-25 | 5243 | ノート | 145,000 | 0.88% | 1,692 | 1,768 | 1,444 | 1,450 | 7,475,900 | ▲ | 0.71% |
| 2025-02-26 | 5243 | ノート | 81,900 | 0.49% | 1,432 | 1,650 | 1,432 | 1,575 | 7,275,700 | ▼ | -0.39% |
| 2025-02-27 | 5243 | ノート | 97,900 | 0.59% | 1,590 | 1,645 | 1,510 | 1,523 | 2,955,200 | ▲ | 0.09% |
| 2025-03-03 | 5243 | ノート | 69,400 | 0.42% | 1,412 | 1,440 | 1,314 | 1,321 | 1,520,900 | ▼ | -0.17% |
| 2025-03-24 | 5243 | ノート | 110,200 | 0.66% | 1,578 | 1,654 | 1,531 | 1,541 | 3,955,300 | ▲ | 0.43% |
| 2025-03-26 | 5243 | ノート | 43,500 | 0.26% | 1,491 | 1,650 | 1,484 | 1,650 | 8,621,700 | ▼ | -0.40% |
| 2025-03-31 | 5243 | ノート | 114,100 | 0.69% | 1,830 | 2,078 | 1,829 | 1,855 | 13,036,200 | ▲ | 0.29% |
| 2025-04-01 | 5243 | ノート | 92,500 | 0.55% | 1,965 | 2,035 | 1,851 | 1,900 | 10,402,500 | ▼ | -0.13% |
| 2025-04-02 | 5243 | ノート | 150,800 | 0.91% | 2,010 | 2,011 | 1,708 | 1,740 | 6,652,700 | ▲ | 0.36% |
| 2025-04-03 | 5243 | ノート | 128,800 | 0.77% | 1,620 | 1,786 | 1,618 | 1,749 | 2,718,500 | ▼ | -0.14% |
| 2025-04-07 | 5243 | ノート | 52,300 | 0.31% | 1,491 | 1,629 | 1,430 | 1,504 | 2,803,900 | ▼ | -0.46% |
| 2024-03-01 | 5246 | エレメンツ | 224,100 | 1.02% | 770 | 771 | 715 | 721 | 895,600 | ▲ | 0.03% |
| 2024-03-04 | 5246 | エレメンツ | 214,100 | 0.97% | 789 | 793 | 730 | 740 | 1,033,800 | ▼ | -0.05% |
| 2024-03-11 | 5246 | エレメンツ | 177,700 | 0.80% | 757 | 788 | 714 | 733 | 1,504,100 | ▼ | -0.16% |
| 2024-03-21 | 5246 | エレメンツ | 166,300 | 0.75% | 1,011 | 1,143 | 1,011 | 1,062 | 7,671,900 | ▼ | -0.05% |
| 2024-03-27 | 5246 | エレメンツ | 151,300 | 0.68% | 912 | 945 | 890 | 912 | 1,690,100 | ▼ | -0.06% |
| 2024-03-28 | 5246 | エレメンツ | 155,500 | 0.70% | 885 | 925 | 848 | 874 | 1,420,600 | ▲ | 0.01% |
| 2024-04-01 | 5246 | エレメンツ | 176,800 | 0.80% | 974 | 1,032 | 961 | 968 | 2,968,900 | ▲ | 0.10% |
| 2024-04-03 | 5246 | エレメンツ | 213,000 | 0.96% | 979 | 1,061 | 958 | 1,039 | 3,718,800 | ▲ | 0.15% |
| 2024-04-04 | 5246 | エレメンツ | 261,400 | 1.18% | 1,031 | 1,045 | 906 | 931 | 3,155,200 | ▲ | 0.21% |
| 2024-04-05 | 5246 | エレメンツ | 267,600 | 1.21% | 886 | 908 | 856 | 873 | 1,927,000 | ▲ | 0.03% |
| 2024-04-08 | 5246 | エレメンツ | 225,600 | 1.02% | 871 | 948 | 861 | 940 | 1,554,000 | ▼ | -0.18% |
| 2024-04-09 | 5246 | エレメンツ | 309,500 | 1.40% | 940 | 972 | 915 | 922 | 1,147,700 | ▲ | 0.37% |
| 2024-04-11 | 5246 | エレメンツ | 287,900 | 1.31% | 890 | 934 | 878 | 921 | 801,100 | ▼ | -0.08% |
| 2024-04-12 | 5246 | エレメンツ | 264,200 | 1.20% | 935 | 945 | 888 | 896 | 999,400 | ▼ | -0.11% |
| 2024-04-16 | 5246 | エレメンツ | 175,000 | 0.79% | 795 | 804 | 737 | 757 | 1,723,000 | ▼ | -0.40% |
| 2024-04-17 | 5246 | エレメンツ | 83,600 | 0.38% | 750 | 776 | 730 | 757 | 897,200 | ▼ | -0.41% |
| 2024-04-24 | 5246 | エレメンツ | 158,900 | 0.68% | 835 | 852 | 807 | 827 | 821,700 | ▲ | 0.36% |
| 2024-04-25 | 5246 | エレメンツ | 214,200 | 0.92% | 818 | 822 | 774 | 815 | 909,700 | ▲ | 0.24% |
| 2024-04-30 | 5246 | エレメンツ | 248,600 | 1.07% | 806 | 808 | 774 | 786 | 577,600 | ▲ | 0.15% |
| 2024-05-01 | 5246 | エレメンツ | 271,400 | 1.17% | 780 | 786 | 753 | 753 | 392,100 | ▲ | 0.09% |
| 2024-05-02 | 5246 | エレメンツ | 299,600 | 1.29% | 748 | 819 | 740 | 746 | 986,600 | ▲ | 0.12% |
| 2024-05-08 | 5246 | エレメンツ | 329,500 | 1.42% | 783 | 875 | 777 | 865 | 1,564,100 | ▲ | 0.12% |
| 2024-05-10 | 5246 | エレメンツ | 349,200 | 1.50% | 838 | 879 | 833 | 865 | 563,900 | ▲ | 0.08% |
| 2024-05-16 | 5246 | エレメンツ | 337,400 | 1.45% | 825 | 847 | 803 | 822 | 420,900 | ▼ | -0.05% |
| 2024-05-17 | 5246 | エレメンツ | 358,300 | 1.54% | 821 | 826 | 808 | 821 | 230,300 | ▲ | 0.09% |
| 2024-05-20 | 5246 | エレメンツ | 372,100 | 1.60% | 822 | 866 | 822 | 844 | 450,000 | ▲ | 0.06% |
| 2024-05-21 | 5246 | エレメンツ | 375,400 | 1.57% | 855 | 895 | 849 | 862 | 526,500 | ▼ | -0.03% |
| 2024-05-23 | 5246 | エレメンツ | 395,000 | 1.66% | 865 | 877 | 843 | 850 | 197,300 | ▲ | 0.08% |
| 2024-05-30 | 5246 | エレメンツ | 356,800 | 1.50% | 838 | 891 | 823 | 862 | 501,700 | ▼ | -0.15% |
| 2024-05-31 | 5246 | エレメンツ | 337,200 | 1.41% | 853 | 918 | 853 | 883 | 525,500 | ▼ | -0.09% |
| 2024-06-07 | 5246 | エレメンツ | 328,000 | 1.38% | 970 | 1,033 | 970 | 993 | 941,400 | ▼ | -0.03% |
| 2024-06-19 | 5246 | エレメンツ | 267,900 | 1.12% | 1,070 | 1,079 | 1,044 | 1,079 | 1,386,900 | ▼ | -0.25% |
| 2024-06-21 | 5246 | エレメンツ | 203,927 | 0.85% | 1,220 | 1,390 | 1,187 | 1,299 | 7,291,300 | ▼ | -0.27% |
| 2024-06-24 | 5246 | エレメンツ | 141,362 | 0.59% | 1,247 | 1,310 | 1,201 | 1,228 | 3,315,800 | ▼ | -0.26% |
| 2024-06-25 | 5246 | エレメンツ | 187,962 | 0.79% | 1,270 | 1,365 | 1,226 | 1,350 | 5,744,600 | ▲ | 0.20% |
| 2024-06-26 | 5246 | エレメンツ | 263,900 | 1.11% | 1,410 | 1,507 | 1,387 | 1,468 | 9,300,200 | ▲ | 0.32% |
| 2024-07-08 | 5246 | エレメンツ | 342,700 | 1.44% | 1,800 | 1,815 | 1,721 | 1,721 | 1,711,100 | ▲ | 0.32% |
| 2024-07-09 | 5246 | エレメンツ | 280,400 | 1.17% | 1,650 | 1,944 | 1,622 | 1,905 | 3,247,000 | ▼ | -0.27% |
| 2024-07-10 | 5246 | エレメンツ | 309,500 | 1.30% | 1,941 | 1,974 | 1,835 | 1,923 | 2,019,700 | ▲ | 0.13% |
| 2024-07-11 | 5246 | エレメンツ | 341,000 | 1.43% | 1,926 | 1,996 | 1,866 | 1,889 | 2,603,400 | ▲ | 0.12% |
| 2024-07-12 | 5246 | エレメンツ | 237,600 | 0.99% | 1,850 | 2,084 | 1,800 | 2,010 | 2,940,500 | ▼ | -0.43% |
| 2024-07-16 | 5246 | エレメンツ | 386,300 | 1.62% | 2,210 | 2,313 | 2,039 | 2,082 | 4,466,800 | ▲ | 0.63% |
| 2024-07-17 | 5246 | エレメンツ | 434,000 | 1.82% | 2,081 | 2,161 | 1,975 | 2,003 | 1,875,400 | ▲ | 0.19% |
| 2024-07-19 | 5246 | エレメンツ | 388,800 | 1.62% | 1,925 | 1,936 | 1,526 | 1,526 | 3,325,500 | ▼ | -0.19% |
| 2024-07-22 | 5246 | エレメンツ | 262,600 | 1.10% | 1,236 | 1,408 | 1,188 | 1,387 | 5,620,200 | ▼ | -0.52% |
| 2024-07-24 | 5246 | エレメンツ | 311,900 | 1.30% | 1,324 | 1,343 | 1,220 | 1,318 | 2,113,200 | ▲ | 0.19% |
| 2024-07-25 | 5246 | エレメンツ | 270,300 | 1.13% | 1,278 | 1,303 | 1,170 | 1,249 | 2,072,000 | ▼ | -0.17% |
| 2024-07-26 | 5246 | エレメンツ | 261,800 | 1.09% | 1,270 | 1,300 | 1,119 | 1,131 | 2,988,000 | ▼ | -0.03% |
| 2024-07-29 | 5246 | エレメンツ | 300,600 | 1.25% | 1,140 | 1,160 | 1,064 | 1,121 | 2,747,000 | ▲ | 0.15% |
| 2024-07-30 | 5246 | エレメンツ | 279,700 | 1.17% | 1,098 | 1,098 | 1,015 | 1,050 | 3,026,700 | ▼ | -0.08% |
| 2024-08-01 | 5246 | エレメンツ | 247,200 | 1.03% | 1,043 | 1,051 | 996 | 1,005 | 1,106,400 | ▼ | -0.13% |
| 2024-08-02 | 5246 | エレメンツ | 48,500 | 0.20% | 900 | 926 | 841 | 858 | 2,578,700 | ▼ | -0.83% |
| 2024-08-07 | 5246 | エレメンツ | 145,600 | 0.61% | 723 | 865 | 722 | 815 | 2,221,300 | ▲ | 0.52% |
| 2024-08-08 | 5246 | エレメンツ | 129,800 | 0.54% | 800 | 854 | 781 | 806 | 1,427,800 | ▼ | -0.06% |
| 2024-08-09 | 5246 | エレメンツ | 88,200 | 0.36% | 821 | 850 | 788 | 828 | 1,472,500 | ▼ | -0.18% |
| 2024-08-13 | 5246 | エレメンツ | 230,100 | 0.96% | 832 | 882 | 815 | 816 | 1,956,300 | ▲ | 0.60% |
| 2024-08-15 | 5246 | エレメンツ | 289,300 | 1.21% | 820 | 903 | 797 | 881 | 2,651,100 | ▲ | 0.25% |
| 2024-08-16 | 5246 | エレメンツ | 350,400 | 1.46% | 911 | 954 | 875 | 921 | 2,601,500 | ▲ | 0.25% |
| 2024-08-19 | 5246 | エレメンツ | 398,700 | 1.67% | 939 | 939 | 855 | 863 | 1,458,800 | ▲ | 0.20% |
| 2024-08-20 | 5246 | エレメンツ | 446,200 | 1.83% | 885 | 885 | 857 | 857 | 703,300 | ▲ | 0.16% |
| 2024-08-21 | 5246 | エレメンツ | 517,000 | 2.12% | 846 | 904 | 838 | 850 | 1,669,000 | ▲ | 0.29% |
| 2024-08-22 | 5246 | エレメンツ | 554,000 | 2.27% | 852 | 881 | 817 | 837 | 1,506,600 | ▲ | 0.14% |
| 2024-09-06 | 5246 | エレメンツ | 622,900 | 2.56% | 745 | 745 | 706 | 714 | 517,300 | ▼ | -0.04% |
| 2024-09-09 | 5246 | エレメンツ | 599,400 | 2.46% | 689 | 714 | 679 | 705 | 416,200 | ▼ | -0.10% |
| 2024-09-11 | 5246 | エレメンツ | 563,000 | 2.31% | 704 | 711 | 679 | 686 | 528,800 | ▼ | -0.14% |
| 2024-09-12 | 5246 | エレメンツ | 556,200 | 2.28% | 705 | 728 | 699 | 728 | 489,700 | ▼ | -0.03% |
| 2024-09-17 | 5246 | エレメンツ | 526,000 | 2.16% | 691 | 691 | 641 | 655 | 761,300 | ▼ | -0.11% |
| 2024-09-30 | 5246 | エレメンツ | 505,500 | 2.08% | 687 | 710 | 680 | 684 | 485,300 | ▼ | -0.08% |
| 2024-10-02 | 5246 | エレメンツ | 450,400 | 1.85% | 693 | 701 | 675 | 675 | 545,400 | ▼ | -0.23% |
| 2024-10-04 | 5246 | エレメンツ | 402,200 | 1.65% | 672 | 672 | 648 | 648 | 430,300 | ▼ | -0.20% |
| 2024-10-07 | 5246 | エレメンツ | 417,300 | 1.71% | 658 | 674 | 655 | 664 | 370,500 | ▲ | 0.06% |
| 2024-10-10 | 5246 | エレメンツ | 537,700 | 2.21% | 629 | 649 | 611 | 629 | 1,131,400 | ▲ | 0.50% |
| 2024-10-11 | 5246 | エレメンツ | 685,400 | 2.82% | 649 | 657 | 621 | 627 | 1,585,700 | ▲ | 0.60% |
| 2024-10-15 | 5246 | エレメンツ | 550,100 | 2.26% | 594 | 694 | 591 | 683 | 3,766,600 | ▼ | -0.56% |
| 2024-10-16 | 5246 | エレメンツ | 638,400 | 2.62% | 663 | 663 | 583 | 594 | 2,897,900 | ▲ | 0.36% |
| 2024-10-17 | 5246 | エレメンツ | 545,800 | 2.24% | 590 | 599 | 557 | 569 | 979,000 | ▼ | -0.37% |
| 2024-10-18 | 5246 | エレメンツ | 500,900 | 2.04% | 565 | 576 | 552 | 575 | 790,200 | ▼ | -0.20% |
| 2024-10-21 | 5246 | エレメンツ | 525,300 | 2.14% | 571 | 580 | 554 | 558 | 450,900 | ▲ | 0.10% |
| 2024-10-22 | 5246 | エレメンツ | 511,400 | 2.08% | 560 | 564 | 541 | 544 | 412,900 | ▼ | -0.06% |
| 2024-10-24 | 5246 | エレメンツ | 488,900 | 1.99% | 525 | 531 | 513 | 516 | 386,600 | ▼ | -0.09% |
| 2024-10-29 | 5246 | エレメンツ | 493,300 | 2.01% | 513 | 518 | 506 | 512 | 259,000 | ▲ | 0.01% |
| 2024-10-31 | 5246 | エレメンツ | 473,600 | 1.93% | 512 | 525 | 503 | 521 | 345,500 | ▼ | -0.07% |
| 2024-11-06 | 5246 | エレメンツ | 456,300 | 1.86% | 495 | 518 | 495 | 508 | 271,400 | ▼ | -0.06% |
| 2024-11-15 | 5246 | エレメンツ | 429,800 | 1.75% | 499 | 518 | 490 | 505 | 337,000 | ▼ | -0.11% |
| 2024-11-26 | 5246 | エレメンツ | 448,300 | 1.83% | 512 | 512 | 482 | 490 | 686,900 | ▲ | 0.08% |
| 2024-11-27 | 5246 | エレメンツ | 434,300 | 1.77% | 491 | 498 | 478 | 497 | 315,100 | ▼ | -0.06% |
| 2024-11-28 | 5246 | エレメンツ | 407,700 | 1.66% | 495 | 511 | 495 | 504 | 300,000 | ▼ | -0.11% |
| 2024-11-29 | 5246 | エレメンツ | 429,600 | 1.75% | 504 | 546 | 499 | 543 | 884,200 | ▲ | 0.09% |
| 2024-12-02 | 5246 | エレメンツ | 445,200 | 1.81% | 573 | 578 | 525 | 527 | 1,227,200 | ▲ | 0.06% |
| 2024-12-05 | 5246 | エレメンツ | 476,900 | 1.94% | 501 | 508 | 480 | 480 | 571,700 | ▲ | 0.12% |
| 2024-12-06 | 5246 | エレメンツ | 458,600 | 1.87% | 468 | 468 | 448 | 460 | 852,100 | ▼ | -0.06% |
| 2024-12-10 | 5246 | エレメンツ | 430,700 | 1.75% | 459 | 462 | 451 | 457 | 237,100 | ▼ | -0.12% |
| 2024-12-11 | 5246 | エレメンツ | 410,900 | 1.67% | 457 | 460 | 447 | 453 | 413,000 | ▼ | -0.08% |
| 2024-12-13 | 5246 | エレメンツ | 358,900 | 1.46% | 444 | 473 | 439 | 442 | 2,120,500 | ▼ | -0.20% |
| 2024-12-16 | 5246 | エレメンツ | 336,200 | 1.37% | 438 | 446 | 425 | 426 | 1,099,300 | ▼ | -0.08% |
| 2024-12-17 | 5246 | エレメンツ | 286,900 | 1.17% | 428 | 431 | 411 | 413 | 691,200 | ▼ | -0.20% |
| 2024-12-18 | 5246 | エレメンツ | 266,800 | 1.09% | 405 | 419 | 403 | 409 | 392,900 | ▼ | -0.07% |
| 2024-12-23 | 5246 | エレメンツ | 233,300 | 0.95% | 410 | 414 | 404 | 411 | 276,600 | ▼ | -0.14% |
| 2024-12-24 | 5246 | エレメンツ | 212,500 | 0.86% | 411 | 413 | 406 | 408 | 220,100 | ▼ | -0.08% |
| 2024-12-26 | 5246 | エレメンツ | 183,400 | 0.74% | 410 | 425 | 409 | 419 | 394,200 | ▼ | -0.12% |
| 2024-12-27 | 5246 | エレメンツ | 207,100 | 0.84% | 422 | 434 | 421 | 431 | 276,800 | ▲ | 0.09% |
| 2024-12-30 | 5246 | エレメンツ | 252,700 | 1.03% | 439 | 466 | 432 | 461 | 698,200 | ▲ | 0.19% |
| 2025-01-06 | 5246 | エレメンツ | 347,400 | 1.41% | 485 | 494 | 476 | 486 | 1,081,800 | ▲ | 0.37% |
| 2025-01-07 | 5246 | エレメンツ | 434,600 | 1.77% | 502 | 512 | 494 | 510 | 862,600 | ▲ | 0.36% |
| 2025-01-08 | 5246 | エレメンツ | 488,200 | 1.99% | 515 | 517 | 500 | 507 | 762,100 | ▲ | 0.21% |
| 2025-01-10 | 5246 | エレメンツ | 461,200 | 1.88% | 500 | 501 | 491 | 494 | 314,400 | ▼ | -0.11% |
| 2025-01-14 | 5246 | エレメンツ | 429,600 | 1.75% | 478 | 482 | 466 | 475 | 620,100 | ▼ | -0.12% |
| 2025-01-15 | 5246 | エレメンツ | 380,900 | 1.55% | 524 | 555 | 522 | 555 | 691,100 | ▼ | -0.19% |
| 2025-01-16 | 5246 | エレメンツ | 597,200 | 2.43% | 585 | 615 | 566 | 582 | 5,683,700 | ▲ | 0.88% |
| 2025-01-17 | 5246 | エレメンツ | 649,100 | 2.64% | 592 | 594 | 520 | 551 | 2,713,100 | ▲ | 0.20% |
| 2025-01-20 | 5246 | エレメンツ | 571,800 | 2.33% | 567 | 651 | 562 | 651 | 1,685,800 | ▼ | -0.31% |
| 2025-01-21 | 5246 | エレメンツ | 632,100 | 2.57% | 714 | 718 | 652 | 682 | 4,703,500 | ▲ | 0.23% |
| 2025-01-22 | 5246 | エレメンツ | 687,700 | 2.80% | 702 | 702 | 623 | 625 | 2,102,800 | ▲ | 0.23% |
| 2025-01-23 | 5246 | エレメンツ | 680,200 | 2.77% | 635 | 669 | 605 | 636 | 2,567,100 | ▼ | -0.02% |
| 2025-01-24 | 5246 | エレメンツ | 577,200 | 2.35% | 640 | 688 | 626 | 651 | 2,556,200 | ▼ | -0.41% |
| 2025-01-27 | 5246 | エレメンツ | 510,900 | 2.08% | 688 | 751 | 681 | 751 | 2,374,200 | ▼ | -0.27% |
| 2025-01-28 | 5246 | エレメンツ | 598,300 | 2.44% | 750 | 833 | 728 | 760 | 7,800,900 | ▲ | 0.35% |
| 2025-01-29 | 5246 | エレメンツ | 676,500 | 2.75% | 775 | 805 | 714 | 729 | 4,053,800 | ▲ | 0.31% |
| 2025-01-30 | 5246 | エレメンツ | 708,200 | 2.88% | 716 | 743 | 706 | 735 | 1,802,700 | ▲ | 0.12% |
| 2025-01-30 | 5246 | エレメンツ | 708,200 | 2.88% | 716 | 743 | 706 | 735 | 1,802,700 | ▲ | 0.12% |
| 2025-01-31 | 5246 | エレメンツ | 651,800 | 2.65% | 731 | 805 | 716 | 789 | 3,531,700 | ▼ | -0.23% |
| 2025-01-31 | 5246 | エレメンツ | 651,800 | 2.65% | 731 | 805 | 716 | 789 | 3,531,700 | ▼ | -0.23% |
| 2025-02-03 | 5246 | エレメンツ | 616,900 | 2.51% | 785 | 866 | 782 | 851 | 4,875,300 | ▼ | -0.14% |
| 2025-02-03 | 5246 | エレメンツ | 616,900 | 2.51% | 785 | 866 | 782 | 851 | 4,875,300 | ▼ | -0.14% |
| 2025-02-04 | 5246 | エレメンツ | 555,800 | 2.26% | 866 | 999 | 866 | 965 | 9,195,100 | ▼ | -0.25% |
| 2025-02-04 | 5246 | エレメンツ | 555,800 | 2.26% | 866 | 999 | 866 | 965 | 9,195,100 | ▼ | -0.25% |
| 2025-02-05 | 5246 | エレメンツ | 572,000 | 2.33% | 1,001 | 1,002 | 876 | 902 | 5,081,800 | ▲ | 0.07% |
| 2025-02-05 | 5246 | エレメンツ | 572,000 | 2.33% | 1,001 | 1,002 | 876 | 902 | 5,081,800 | ▲ | 0.07% |
| 2025-02-06 | 5246 | エレメンツ | 532,200 | 2.17% | 887 | 951 | 817 | 831 | 3,151,400 | ▼ | -0.16% |
| 2025-02-06 | 5246 | エレメンツ | 532,200 | 2.17% | 887 | 951 | 817 | 831 | 3,151,400 | ▼ | -0.16% |
| 2025-02-07 | 5246 | エレメンツ | 545,500 | 2.22% | 816 | 900 | 807 | 861 | 2,224,800 | ▲ | 0.05% |
| 2025-02-07 | 5246 | エレメンツ | 545,500 | 2.22% | 816 | 900 | 807 | 861 | 2,224,800 | ▲ | 0.05% |
| 2025-02-13 | 5246 | エレメンツ | 568,100 | 2.31% | 909 | 934 | 831 | 852 | 1,793,600 | ▲ | 0.08% |
| 2025-02-14 | 5246 | エレメンツ | 605,300 | 2.46% | 855 | 914 | 822 | 889 | 1,829,800 | ▲ | 0.14% |
| 2025-02-18 | 5246 | エレメンツ | 629,600 | 2.56% | 859 | 898 | 848 | 850 | 884,800 | ▲ | 0.10% |
| 2025-02-19 | 5246 | エレメンツ | 647,800 | 2.64% | 835 | 852 | 810 | 819 | 823,400 | ▲ | 0.08% |
| 2025-02-20 | 5246 | エレメンツ | 618,100 | 2.52% | 820 | 834 | 751 | 789 | 1,408,500 | ▼ | -0.12% |
| 2025-02-21 | 5246 | エレメンツ | 607,700 | 2.47% | 792 | 792 | 759 | 764 | 688,500 | ▼ | -0.04% |
| 2025-02-27 | 5246 | エレメンツ | 584,600 | 2.38% | 945 | 1,014 | 920 | 935 | 7,109,000 | ▼ | -0.09% |
| 2025-03-05 | 5246 | エレメンツ | 562,600 | 2.29% | 828 | 917 | 824 | 884 | 2,545,300 | ▼ | -0.08% |
| 2025-03-06 | 5246 | エレメンツ | 515,600 | 2.10% | 908 | 1,034 | 892 | 1,022 | 6,409,300 | ▼ | -0.18% |
| 2025-03-07 | 5246 | エレメンツ | 394,200 | 1.60% | 992 | 1,058 | 945 | 1,009 | 6,275,900 | ▼ | -0.50% |
| 2025-03-10 | 5246 | エレメンツ | 356,500 | 1.45% | 1,069 | 1,118 | 1,026 | 1,036 | 6,622,100 | ▼ | -0.15% |
| 2025-03-11 | 5246 | エレメンツ | 313,100 | 1.27% | 1,025 | 1,052 | 990 | 1,026 | 3,670,000 | ▼ | -0.17% |
| 2025-03-12 | 5246 | エレメンツ | 285,700 | 1.16% | 1,065 | 1,090 | 1,003 | 1,038 | 4,127,100 | ▼ | -0.11% |
| 2025-03-13 | 5246 | エレメンツ | 295,900 | 1.20% | 1,068 | 1,074 | 995 | 1,014 | 2,209,400 | ▲ | 0.04% |
| 2025-03-14 | 5246 | エレメンツ | 287,200 | 1.17% | 1,022 | 1,061 | 977 | 1,019 | 2,488,300 | ▼ | -0.03% |
| 2025-03-25 | 5246 | エレメンツ | 233,600 | 0.95% | 942 | 1,009 | 933 | 990 | 3,205,100 | ▼ | -0.21% |
| 2025-03-26 | 5246 | エレメンツ | 292,300 | 1.19% | 1,005 | 1,009 | 959 | 965 | 1,893,700 | ▲ | 0.24% |
| 2025-04-03 | 5246 | エレメンツ | 262,900 | 1.07% | 742 | 790 | 741 | 779 | 1,603,900 | ▼ | -0.11% |
| 2025-04-07 | 5246 | エレメンツ | 220,700 | 0.90% | 678 | 715 | 641 | 678 | 1,615,800 | ▼ | -0.17% |
| 2025-04-08 | 5246 | エレメンツ | 213,900 | 0.87% | 738 | 766 | 736 | 758 | 1,175,700 | ▼ | -0.03% |
| 2025-04-09 | 5246 | エレメンツ | 225,100 | 0.91% | 743 | 745 | 706 | 733 | 937,000 | ▲ | 0.04% |
| 2025-04-10 | 5246 | エレメンツ | 214,900 | 0.87% | 808 | 808 | 761 | 792 | 1,232,900 | ▼ | -0.04% |
| 2025-04-14 | 5246 | エレメンツ | 179,300 | 0.73% | 831 | 841 | 812 | 813 | 1,143,600 | ▼ | -0.14% |
| 2025-04-15 | 5246 | エレメンツ | 169,600 | 0.69% | 800 | 826 | 774 | 810 | 1,774,600 | ▼ | -0.04% |
| 2025-04-16 | 5246 | エレメンツ | 140,800 | 0.57% | 818 | 837 | 782 | 787 | 1,516,500 | ▼ | -0.12% |
| 2025-04-03 | 5247 | ＢＴＭ | 15,200 | 0.53% | 972 | 1,082 | 968 | 994 | 343,000 | ▲ | 0.25% |
| 2025-04-04 | 5247 | ＢＴＭ | 12,600 | 0.44% | 964 | 964 | 847 | 866 | 235,100 | ▼ | -0.09% |
| 2024-03-26 | 5248 | テクノロジー | 15,900 | 0.56% | 4,485 | 4,485 | 4,315 | 4,350 | 148,200 | ▲ | 0.18% |
| 2024-03-27 | 5248 | テクノロジー | 13,700 | 0.48% | 4,230 | 4,345 | 4,150 | 4,245 | 104,100 | ▼ | -0.08% |
| 2024-03-29 | 5248 | テクノロジー | 17,400 | 0.61% | 4,405 | 4,440 | 4,230 | 4,295 | 83,700 | ▲ | 0.23% |
| 2024-04-01 | 5248 | テクノロジー | 15,100 | 0.53% | 4,240 | 4,240 | 4,005 | 4,010 | 96,100 | ▼ | -0.07% |
| 2024-04-02 | 5248 | テクノロジー | 8,400 | 0.29% | 4,010 | 4,065 | 3,730 | 3,760 | 140,900 | ▼ | -0.24% |
| 2024-06-14 | 5248 | テクノロジー | 15,900 | 0.56% | 3,995 | 4,060 | 3,915 | 4,000 | 23,100 | ▲ | 0.23% |
| 2024-06-21 | 5248 | テクノロジー | 14,000 | 0.49% | 3,805 | 3,970 | 3,805 | 3,855 | 14,100 | ▼ | -0.07% |
| 2024-04-11 | 5250 | プライムスト | 21,700 | 0.62% | 1,536 | 1,568 | 1,516 | 1,527 | 58,100 | ▲ | 0.27% |
| 2024-04-12 | 5250 | プライムスト | 9,800 | 0.28% | 1,265 | 1,400 | 1,257 | 1,359 | 261,600 | ▼ | -0.34% |
| 2024-07-19 | 5250 | プライムスト | 23,800 | 0.68% | 1,567 | 1,741 | 1,520 | 1,700 | 258,200 | ▲ | 0.30% |
| 2024-07-22 | 5250 | プライムスト | 30,300 | 0.86% | 1,789 | 1,789 | 1,555 | 1,639 | 228,100 | ▲ | 0.17% |
| 2024-07-25 | 5250 | プライムスト | 26,800 | 0.76% | 1,590 | 1,769 | 1,530 | 1,560 | 813,900 | ▼ | -0.09% |
| 2024-07-26 | 5250 | プライムスト | 23,900 | 0.68% | 1,521 | 1,551 | 1,450 | 1,450 | 187,700 | ▼ | -0.07% |
| 2024-07-31 | 5250 | プライムスト | 20,900 | 0.59% | 1,411 | 1,457 | 1,373 | 1,452 | 31,500 | ▼ | -0.09% |
| 2024-08-05 | 5250 | プライムスト | 16,700 | 0.47% | 1,155 | 1,210 | 980 | 996 | 128,200 | ▼ | -0.12% |
| 2024-03-01 | 5253 | カバー | 744,496 | 1.21% | 2,550 | 2,572 | 2,498 | 2,517 | 1,518,900 | ▲ | 0.05% |
| 2024-03-04 | 5253 | カバー | 675,796 | 1.10% | 2,528 | 2,563 | 2,494 | 2,494 | 1,594,300 | ▼ | -0.10% |
| 2024-03-05 | 5253 | カバー | 572,596 | 0.93% | 2,488 | 2,495 | 2,418 | 2,437 | 2,252,000 | ▼ | -0.17% |
| 2024-03-06 | 5253 | カバー | 524,796 | 0.85% | 2,400 | 2,525 | 2,395 | 2,484 | 2,792,000 | ▼ | -0.08% |
| 2024-03-07 | 5253 | カバー | 590,296 | 0.96% | 2,476 | 2,478 | 2,384 | 2,399 | 2,225,300 | ▲ | 0.10% |
| 2024-03-11 | 5253 | カバー | 491,696 | 0.80% | 2,351 | 2,379 | 2,305 | 2,312 | 1,931,900 | ▼ | -0.15% |
| 2024-03-12 | 5253 | カバー | 474,796 | 0.77% | 2,315 | 2,465 | 2,289 | 2,459 | 3,451,300 | ▼ | -0.03% |
| 2024-03-22 | 5253 | カバー | 384,196 | 0.62% | 2,457 | 2,538 | 2,438 | 2,533 | 1,749,500 | ▼ | -0.15% |
| 2024-04-01 | 5253 | カバー | 322,496 | 0.52% | 2,370 | 2,376 | 2,292 | 2,307 | 2,057,000 | ▼ | -0.09% |
| 2024-04-04 | 5253 | カバー | 290,096 | 0.47% | 2,252 | 2,263 | 2,212 | 2,215 | 1,290,400 | ▼ | -0.05% |
| 2024-05-13 | 5253 | カバー | 340,953 | 0.55% | 1,678 | 1,730 | 1,666 | 1,715 | 3,194,700 | ▲ | 0.19% |
| 2024-05-14 | 5253 | カバー | 0 | 0.00% | 1,939 | 2,089 | 1,889 | 1,995 | 24,300,800 | ▼ | -0.55% |
| 2024-06-21 | 5253 | カバー | 313,922 | 0.50% | 1,995 | 2,098 | 1,974 | 2,059 | 24,372,000 | ▲ | 0.36% |
| 2024-06-24 | 5253 | カバー | 410,522 | 0.66% | 2,150 | 2,160 | 1,986 | 2,008 | 10,564,500 | ▲ | 0.16% |
| 2024-06-25 | 5253 | カバー | 452,422 | 0.72% | 2,010 | 2,054 | 1,965 | 1,975 | 5,584,100 | ▲ | 0.05% |
| 2024-06-26 | 5253 | カバー | 409,522 | 0.65% | 2,008 | 2,109 | 1,983 | 2,038 | 8,838,500 | ▼ | -0.06% |
| 2024-06-27 | 5253 | カバー | 342,022 | 0.55% | 2,034 | 2,106 | 2,018 | 2,062 | 6,159,800 | ▼ | -0.09% |
| 2024-06-28 | 5253 | カバー | 455,422 | 0.73% | 2,078 | 2,087 | 2,005 | 2,005 | 4,370,900 | ▲ | 0.17% |
| 2024-07-05 | 5253 | カバー | 129,922 | 0.20% | 1,952 | 2,040 | 1,937 | 2,028 | 5,716,600 | ▼ | -0.53% |
| 2024-07-09 | 5253 | カバー | 341,422 | 0.54% | 1,973 | 2,007 | 1,933 | 1,963 | 3,494,500 | ▲ | 0.08% |
| 2024-07-11 | 5253 | カバー | 275,522 | 0.44% | 1,883 | 1,892 | 1,814 | 1,882 | 4,157,100 | ▼ | -0.10% |
| 2024-07-23 | 5253 | カバー | 343,322 | 0.55% | 2,039 | 2,077 | 1,988 | 1,988 | 2,830,600 | ▲ | 0.26% |
| 2024-07-24 | 5253 | カバー | 291,722 | 0.46% | 1,970 | 1,994 | 1,933 | 1,944 | 2,588,500 | ▼ | -0.09% |
| 2024-07-25 | 5253 | カバー | 359,722 | 0.57% | 1,907 | 1,974 | 1,885 | 1,953 | 4,040,700 | ▲ | 0.10% |
| 2024-07-26 | 5253 | カバー | 400,222 | 0.64% | 1,944 | 1,973 | 1,913 | 1,927 | 2,311,700 | ▲ | 0.07% |
| 2024-07-29 | 5253 | カバー | 360,722 | 0.58% | 1,955 | 2,015 | 1,954 | 1,996 | 2,816,900 | ▼ | -0.06% |
| 2024-07-30 | 5253 | カバー | 440,422 | 0.70% | 1,977 | 1,978 | 1,932 | 1,954 | 1,784,400 | ▲ | 0.12% |
| 2024-08-01 | 5253 | カバー | 526,822 | 0.84% | 1,920 | 1,969 | 1,838 | 1,877 | 3,037,200 | ▲ | 0.14% |
| 2024-08-02 | 5253 | カバー | 426,422 | 0.68% | 1,801 | 1,839 | 1,718 | 1,737 | 5,181,900 | ▼ | -0.15% |
| 2024-08-05 | 5253 | カバー | 363,222 | 0.58% | 1,600 | 1,728 | 1,530 | 1,551 | 7,605,200 | ▼ | -0.10% |
| 2024-08-07 | 5253 | カバー | 302,122 | 0.48% | 1,701 | 1,745 | 1,610 | 1,700 | 7,052,700 | ▼ | -0.09% |
| 2024-08-08 | 5253 | カバー | 353,822 | 0.56% | 1,702 | 1,773 | 1,673 | 1,737 | 5,397,200 | ▲ | 0.08% |
| 2024-08-09 | 5253 | カバー | 526,322 | 0.84% | 1,598 | 1,648 | 1,492 | 1,527 | 8,461,600 | ▲ | 0.27% |
| 2024-08-13 | 5253 | カバー | 435,322 | 0.70% | 1,535 | 1,712 | 1,531 | 1,696 | 7,417,100 | ▼ | -0.14% |
| 2024-08-14 | 5253 | カバー | 501,622 | 0.80% | 1,695 | 1,729 | 1,651 | 1,700 | 4,136,800 | ▲ | 0.10% |
| 2024-08-15 | 5253 | カバー | 579,922 | 0.93% | 1,700 | 1,706 | 1,653 | 1,670 | 2,907,000 | ▲ | 0.13% |
| 2024-09-03 | 5253 | カバー | 749,626 | 1.20% | 1,800 | 1,849 | 1,768 | 1,768 | 2,704,900 | ▲ | 0.19% |
| 2024-09-05 | 5253 | カバー | 699,026 | 1.12% | 1,693 | 1,804 | 1,683 | 1,792 | 3,823,600 | ▼ | -0.07% |
| 2024-09-12 | 5253 | カバー | 677,926 | 1.09% | 1,700 | 1,844 | 1,692 | 1,813 | 4,610,900 | ▼ | -0.03% |
| 2024-09-30 | 5253 | カバー | 620,926 | 0.99% | 1,848 | 1,862 | 1,762 | 1,800 | 2,793,200 | ▼ | -0.10% |
| 2024-10-03 | 5253 | カバー | 631,126 | 1.01% | 1,800 | 1,800 | 1,764 | 1,790 | 1,026,400 | ▲ | 0.02% |
| 2024-10-04 | 5253 | カバー | 712,926 | 1.14% | 1,777 | 1,810 | 1,746 | 1,752 | 1,170,600 | ▲ | 0.12% |
| 2024-10-08 | 5253 | カバー | 864,226 | 1.38% | 1,757 | 1,767 | 1,692 | 1,694 | 1,494,600 | ▲ | 0.24% |
| 2024-10-22 | 5253 | カバー | 937,100 | 1.50% | 1,610 | 1,611 | 1,579 | 1,580 | 1,244,800 | ▲ | 0.12% |
| 2024-10-23 | 5253 | カバー | 914,200 | 1.46% | 1,568 | 1,584 | 1,544 | 1,544 | 1,224,500 | ▼ | -0.04% |
| 2024-10-24 | 5253 | カバー | 955,900 | 1.53% | 1,521 | 1,574 | 1,491 | 1,565 | 1,685,000 | ▲ | 0.07% |
| 2024-10-29 | 5253 | カバー | 1,006,600 | 1.61% | 1,548 | 1,581 | 1,538 | 1,557 | 1,427,600 | ▲ | 0.08% |
| 2024-10-30 | 5253 | カバー | 885,000 | 1.42% | 1,823 | 1,824 | 1,710 | 1,748 | 8,262,200 | ▼ | -0.19% |
| 2024-10-31 | 5253 | カバー | 775,500 | 1.24% | 1,828 | 1,931 | 1,781 | 1,918 | 8,017,000 | ▼ | -0.17% |
| 2024-11-01 | 5253 | カバー | 530,900 | 0.85% | 1,899 | 2,133 | 1,876 | 2,094 | 15,755,400 | ▼ | -0.39% |
| 2024-11-07 | 5253 | カバー | 408,000 | 0.65% | 2,150 | 2,246 | 2,135 | 2,214 | 6,435,300 | ▼ | -0.19% |
| 2024-11-08 | 5253 | カバー | 527,600 | 0.84% | 2,229 | 2,297 | 2,181 | 2,192 | 7,278,600 | ▲ | 0.18% |
| 2024-11-12 | 5253 | カバー | 578,600 | 0.92% | 2,248 | 2,288 | 2,214 | 2,288 | 3,835,100 | ▲ | 0.08% |
| 2024-11-13 | 5253 | カバー | 446,600 | 0.71% | 2,472 | 2,670 | 2,364 | 2,456 | 20,180,900 | ▼ | -0.21% |
| 2024-11-18 | 5253 | カバー | 421,100 | 0.67% | 2,470 | 2,532 | 2,413 | 2,477 | 4,385,900 | ▼ | -0.03% |
| 2024-11-21 | 5253 | カバー | 437,000 | 0.70% | 2,590 | 2,705 | 2,568 | 2,705 | 6,773,500 | ▲ | 0.02% |
| 2024-11-26 | 5253 | カバー | 346,700 | 0.55% | 2,706 | 2,728 | 2,583 | 2,648 | 4,801,900 | ▼ | -0.14% |
| 2024-11-27 | 5253 | カバー | 294,000 | 0.47% | 2,626 | 2,688 | 2,613 | 2,628 | 4,692,700 | ▼ | -0.08% |
| 2025-02-03 | 5253 | カバー | 330,400 | 0.53% | 2,771 | 2,811 | 2,722 | 2,774 | 2,554,700 | ▲ | 0.24% |
| 2025-02-03 | 5253 | カバー | 330,400 | 0.53% | 2,771 | 2,811 | 2,722 | 2,774 | 2,554,700 | ▲ | 0.24% |
| 2025-02-05 | 5253 | カバー | 298,300 | 0.47% | 2,967 | 3,095 | 2,967 | 3,085 | 5,382,200 | ▼ | -0.06% |
| 2025-02-05 | 5253 | カバー | 298,300 | 0.47% | 2,967 | 3,095 | 2,967 | 3,085 | 5,382,200 | ▼ | -0.06% |
| 2025-02-06 | 5253 | カバー | 331,400 | 0.53% | 3,085 | 3,130 | 3,050 | 3,105 | 3,141,100 | ▲ | 0.06% |
| 2025-02-06 | 5253 | カバー | 331,400 | 0.53% | 3,085 | 3,130 | 3,050 | 3,105 | 3,141,100 | ▲ | 0.06% |
| 2025-02-10 | 5253 | カバー | 218,000 | 0.35% | 3,185 | 3,300 | 3,145 | 3,295 | 3,415,700 | ▼ | -0.18% |
| 2025-02-10 | 5253 | カバー | 218,000 | 0.35% | 3,185 | 3,300 | 3,145 | 3,295 | 3,415,700 | ▼ | -0.18% |
| 2025-02-13 | 5253 | カバー | 412,100 | 0.62% | 2,930 | 2,966 | 2,690 | 2,690 | 14,444,900 | ▲ | 0.27% |
| 2025-02-17 | 5253 | カバー | 707,200 | 1.07% | 2,455 | 2,626 | 2,432 | 2,626 | 15,082,800 | ▲ | 0.45% |
| 2025-02-18 | 5253 | カバー | 630,600 | 0.96% | 2,605 | 2,646 | 2,517 | 2,543 | 8,971,300 | ▼ | -0.11% |
| 2025-02-19 | 5253 | カバー | 783,600 | 1.19% | 2,531 | 2,610 | 2,495 | 2,552 | 8,560,100 | ▲ | 0.23% |
| 2025-02-20 | 5253 | カバー | 680,400 | 1.03% | 2,555 | 2,622 | 2,495 | 2,502 | 7,240,900 | ▼ | -0.15% |
| 2025-02-21 | 5253 | カバー | 752,500 | 1.14% | 2,459 | 2,479 | 2,364 | 2,375 | 6,400,700 | ▲ | 0.10% |
| 2025-02-25 | 5253 | カバー | 839,800 | 1.27% | 2,365 | 2,550 | 2,365 | 2,537 | 7,468,000 | ▲ | 0.13% |
| 2025-02-26 | 5253 | カバー | 720,200 | 1.09% | 2,503 | 2,548 | 2,481 | 2,511 | 5,341,700 | ▼ | -0.17% |
| 2025-02-27 | 5253 | カバー | 733,900 | 1.11% | 2,511 | 2,606 | 2,506 | 2,526 | 4,964,400 | ▲ | 0.02% |
| 2025-02-28 | 5253 | カバー | 679,400 | 1.03% | 2,605 | 2,684 | 2,525 | 2,620 | 12,686,600 | ▼ | -0.08% |
| 2025-03-03 | 5253 | カバー | 398,300 | 0.60% | 2,650 | 2,670 | 2,563 | 2,663 | 7,488,600 | ▼ | -0.43% |
| 2025-03-04 | 5253 | カバー | 277,200 | 0.42% | 2,640 | 2,689 | 2,556 | 2,663 | 9,295,800 | ▼ | -0.18% |
| 2025-03-05 | 5253 | カバー | 338,900 | 0.51% | 2,657 | 2,712 | 2,596 | 2,607 | 5,963,300 | ▲ | 0.09% |
| 2025-03-06 | 5253 | カバー | 0 | 0.00% | 2,605 | 2,889 | 2,578 | 2,771 | 17,294,700 | ▼ | -0.51% |
| 2025-03-28 | 5253 | カバー | 336,500 | 0.51% | 2,550 | 2,592 | 2,494 | 2,511 | 6,658,400 | ▲ | 0.14% |
| 2025-03-31 | 5253 | カバー | 277,400 | 0.42% | 2,494 | 2,509 | 2,393 | 2,397 | 5,497,200 | ▼ | -0.09% |
| 2025-04-02 | 5253 | カバー | 332,000 | 0.50% | 2,318 | 2,339 | 2,257 | 2,318 | 4,962,500 | ▲ | 0.18% |
| 2025-04-03 | 5253 | カバー | 415,800 | 0.63% | 2,200 | 2,390 | 2,200 | 2,320 | 8,276,800 | ▲ | 0.13% |
| 2025-04-04 | 5253 | カバー | 362,100 | 0.55% | 2,300 | 2,310 | 2,151 | 2,263 | 8,690,100 | ▼ | -0.07% |
| 2025-04-07 | 5253 | カバー | 197,200 | 0.30% | 2,000 | 2,102 | 1,993 | 2,004 | 6,971,000 | ▼ | -0.25% |
| 2025-04-09 | 5253 | カバー | 333,400 | 0.50% | 2,233 | 2,242 | 2,147 | 2,207 | 5,369,300 | ▲ | 0.03% |
| 2025-04-10 | 5253 | カバー | 317,900 | 0.48% | 2,372 | 2,372 | 2,300 | 2,359 | 4,809,700 | ▼ | -0.02% |
| 2025-04-11 | 5253 | カバー | 355,800 | 0.54% | 2,309 | 2,362 | 2,246 | 2,360 | 5,335,600 | ▲ | 0.06% |
| 2025-04-14 | 5253 | カバー | 408,400 | 0.62% | 2,370 | 2,405 | 2,340 | 2,352 | 3,416,500 | ▲ | 0.07% |
| 2025-04-16 | 5253 | カバー | 391,200 | 0.59% | 2,216 | 2,228 | 2,090 | 2,127 | 16,363,600 | ▼ | -0.03% |
| 2024-05-09 | 5254 | Ａｒｅｎｔ | 54,700 | 0.88% | 4,980 | 5,030 | 4,825 | 4,880 | 75,600 | ▲ | 0.42% |
| 2024-05-10 | 5254 | Ａｒｅｎｔ | 38,800 | 0.62% | 5,420 | 5,580 | 5,420 | 5,580 | 146,600 | ▼ | -0.26% |
| 2024-05-13 | 5254 | Ａｒｅｎｔ | 27,300 | 0.44% | 5,460 | 5,630 | 5,270 | 5,350 | 131,200 | ▼ | -0.18% |
| 2024-05-22 | 5254 | Ａｒｅｎｔ | 32,900 | 0.53% | 5,660 | 5,660 | 5,400 | 5,400 | 73,400 | ▲ | 0.08% |
| 2024-05-28 | 5254 | Ａｒｅｎｔ | 42,000 | 0.67% | 5,320 | 5,440 | 5,230 | 5,260 | 71,100 | ▲ | 0.14% |
| 2024-05-30 | 5254 | Ａｒｅｎｔ | 46,600 | 0.75% | 4,965 | 5,160 | 4,940 | 5,110 | 41,100 | ▲ | 0.07% |
| 2024-06-04 | 5254 | Ａｒｅｎｔ | 42,300 | 0.68% | 5,020 | 5,450 | 5,020 | 5,450 | 84,300 | ▼ | -0.06% |
| 2024-06-05 | 5254 | Ａｒｅｎｔ | 43,800 | 0.70% | 5,350 | 5,390 | 5,290 | 5,300 | 25,900 | ▲ | 0.01% |
| 2024-06-06 | 5254 | Ａｒｅｎｔ | 41,500 | 0.66% | 5,370 | 5,380 | 5,150 | 5,190 | 23,700 | ▼ | -0.03% |
| 2024-06-13 | 5254 | Ａｒｅｎｔ | 33,900 | 0.54% | 5,780 | 5,830 | 5,610 | 5,610 | 53,800 | ▼ | -0.12% |
| 2024-06-19 | 5254 | Ａｒｅｎｔ | 25,900 | 0.41% | 5,150 | 5,190 | 5,020 | 5,020 | 41,300 | ▼ | -0.13% |
| 2024-07-03 | 5254 | Ａｒｅｎｔ | 31,600 | 0.50% | 4,950 | 5,140 | 4,930 | 5,110 | 37,200 | ▲ | 0.04% |
| 2024-07-05 | 5254 | Ａｒｅｎｔ | 40,300 | 0.64% | 5,170 | 5,270 | 5,130 | 5,200 | 22,700 | ▲ | 0.14% |
| 2024-07-12 | 5254 | Ａｒｅｎｔ | 26,600 | 0.42% | 5,250 | 5,530 | 5,250 | 5,460 | 82,500 | ▼ | -0.22% |
| 2024-12-06 | 5254 | Ａｒｅｎｔ | 33,700 | 0.54% | 5,520 | 5,580 | 5,190 | 5,200 | 79,200 | ▲ | 0.12% |
| 2024-12-12 | 5254 | Ａｒｅｎｔ | 30,400 | 0.48% | 5,470 | 5,540 | 5,350 | 5,350 | 30,000 | ▼ | -0.06% |
| 2025-01-23 | 5254 | Ａｒｅｎｔ | 32,800 | 0.52% | 5,330 | 5,580 | 5,210 | 5,410 | 53,600 | ▲ | 0.04% |
| 2025-01-29 | 5254 | Ａｒｅｎｔ | 30,500 | 0.49% | 5,620 | 5,850 | 5,620 | 5,780 | 42,400 | ▼ | -0.03% |
| 2025-01-31 | 5254 | Ａｒｅｎｔ | 31,800 | 0.51% | 5,710 | 5,710 | 5,540 | 5,600 | 22,000 | ▲ | 0.02% |
| 2025-01-31 | 5254 | Ａｒｅｎｔ | 31,800 | 0.51% | 5,710 | 5,710 | 5,540 | 5,600 | 22,000 | ▲ | 0.02% |
| 2025-02-12 | 5254 | Ａｒｅｎｔ | 26,400 | 0.42% | 5,990 | 6,210 | 5,880 | 6,150 | 72,900 | ▼ | -0.09% |
| 2025-02-12 | 5254 | Ａｒｅｎｔ | 26,400 | 0.42% | 5,990 | 6,210 | 5,880 | 6,150 | 72,900 | ▼ | -0.09% |
| 2024-03-01 | 5255 | モンラボ | 268,800 | 0.78% | 240 | 243 | 237 | 237 | 453,900 | ▼ | -0.09% |
| 2024-03-06 | 5255 | モンラボ | 239,200 | 0.69% | 225 | 233 | 224 | 231 | 229,300 | ▼ | -0.09% |
| 2024-03-08 | 5255 | モンラボ | 266,000 | 0.77% | 235 | 268 | 233 | 258 | 1,433,600 | ▲ | 0.08% |
| 2024-03-11 | 5255 | モンラボ | 277,200 | 0.80% | 253 | 255 | 238 | 240 | 545,800 | ▲ | 0.03% |
| 2024-03-12 | 5255 | モンラボ | 258,000 | 0.75% | 247 | 257 | 239 | 253 | 560,300 | ▼ | -0.05% |
| 2024-03-15 | 5255 | モンラボ | 239,700 | 0.69% | 246 | 247 | 238 | 240 | 309,100 | ▼ | -0.06% |
| 2024-03-21 | 5255 | モンラボ | 205,000 | 0.59% | 261 | 268 | 258 | 262 | 431,700 | ▼ | -0.09% |
| 2024-03-25 | 5255 | モンラボ | 238,700 | 0.69% | 268 | 298 | 268 | 282 | 1,021,000 | ▲ | 0.09% |
| 2024-03-26 | 5255 | モンラボ | 270,100 | 0.78% | 280 | 297 | 279 | 284 | 794,300 | ▲ | 0.09% |
| 2024-04-02 | 5255 | モンラボ | 295,800 | 0.86% | 263 | 345 | 257 | 345 | 4,806,600 | ▲ | 0.07% |
| 2024-04-04 | 5255 | モンラボ | 247,500 | 0.72% | 340 | 389 | 327 | 353 | 12,478,100 | ▼ | -0.14% |
| 2024-04-05 | 5255 | モンラボ | 287,100 | 0.83% | 349 | 370 | 330 | 346 | 4,571,200 | ▲ | 0.10% |
| 2024-04-10 | 5255 | モンラボ | 269,500 | 0.78% | 332 | 376 | 328 | 343 | 4,231,600 | ▼ | -0.04% |
| 2024-04-11 | 5255 | モンラボ | 278,200 | 0.81% | 336 | 349 | 333 | 335 | 720,800 | ▲ | 0.03% |
| 2024-04-19 | 5255 | モンラボ | 270,700 | 0.78% | 334 | 336 | 313 | 314 | 641,100 | ▼ | -0.03% |
| 2024-05-15 | 5255 | モンラボ | 237,100 | 0.69% | 374 | 374 | 356 | 356 | 598,400 | ▼ | -0.09% |
| 2024-05-21 | 5255 | モンラボ | 266,800 | 0.77% | 431 | 447 | 414 | 415 | 2,220,100 | ▲ | 0.08% |
| 2024-05-22 | 5255 | モンラボ | 317,500 | 0.92% | 428 | 428 | 388 | 398 | 928,000 | ▲ | 0.15% |
| 2024-05-27 | 5255 | モンラボ | 369,200 | 1.07% | 400 | 415 | 375 | 384 | 1,805,900 | ▲ | 0.15% |
| 2024-05-28 | 5255 | モンラボ | 391,600 | 1.14% | 380 | 390 | 377 | 381 | 584,600 | ▲ | 0.06% |
| 2024-05-29 | 5255 | モンラボ | 473,900 | 1.38% | 379 | 379 | 350 | 351 | 957,000 | ▲ | 0.24% |
| 2024-05-30 | 5255 | モンラボ | 489,900 | 1.42% | 348 | 399 | 340 | 352 | 1,708,100 | ▲ | 0.04% |
| 2024-06-03 | 5255 | モンラボ | 530,400 | 1.54% | 362 | 364 | 331 | 331 | 653,100 | ▲ | 0.12% |
| 2024-06-17 | 5255 | モンラボ | 471,000 | 1.37% | 300 | 317 | 283 | 299 | 1,249,700 | ▼ | -0.16% |
| 2024-06-26 | 5255 | モンラボ | 487,600 | 1.42% | 297 | 308 | 297 | 304 | 288,500 | ▲ | 0.04% |
| 2024-07-01 | 5255 | モンラボ | 518,000 | 1.50% | 296 | 299 | 291 | 291 | 326,200 | ▲ | 0.08% |
| 2024-07-02 | 5255 | モンラボ | 509,200 | 1.48% | 289 | 295 | 287 | 294 | 215,300 | ▼ | -0.02% |
| 2024-07-04 | 5255 | モンラボ | 480,400 | 1.39% | 292 | 297 | 288 | 289 | 218,800 | ▼ | -0.09% |
| 2024-07-04 | 5255 | モンラボ | 480,400 | 1.39% | 292 | 297 | 288 | 289 | 218,800 | ▼ | -0.09% |
| 2024-07-08 | 5255 | モンラボ | 490,400 | 1.42% | 291 | 291 | 282 | 282 | 265,000 | ▲ | 0.03% |
| 2024-07-09 | 5255 | モンラボ | 465,800 | 1.35% | 279 | 285 | 276 | 282 | 247,800 | ▼ | -0.06% |
| 2024-07-11 | 5255 | モンラボ | 418,100 | 1.21% | 273 | 283 | 272 | 282 | 322,300 | ▼ | -0.14% |
| 2024-07-12 | 5255 | モンラボ | 389,200 | 1.13% | 278 | 289 | 278 | 285 | 245,500 | ▼ | -0.08% |
| 2024-07-16 | 5255 | モンラボ | 363,000 | 1.05% | 287 | 290 | 280 | 286 | 244,500 | ▼ | -0.07% |
| 2024-07-17 | 5255 | モンラボ | 339,000 | 0.98% | 289 | 295 | 288 | 292 | 178,200 | ▼ | -0.07% |
| 2024-07-22 | 5255 | モンラボ | 285,700 | 0.83% | 274 | 275 | 262 | 264 | 408,400 | ▼ | -0.15% |
| 2024-07-23 | 5255 | モンラボ | 249,700 | 0.72% | 264 | 274 | 261 | 264 | 264,700 | ▼ | -0.10% |
| 2024-07-24 | 5255 | モンラボ | 223,500 | 0.65% | 264 | 274 | 256 | 256 | 396,100 | ▼ | -0.06% |
| 2024-07-25 | 5255 | モンラボ | 171,200 | 0.49% | 251 | 260 | 250 | 254 | 300,400 | ▼ | -0.16% |
| 2024-08-21 | 5255 | モンラボ | 227,500 | 0.66% | 171 | 175 | 167 | 168 | 1,096,200 | ▲ | 0.28% |
| 2024-08-22 | 5255 | モンラボ | 240,300 | 0.70% | 169 | 174 | 161 | 162 | 816,900 | ▲ | 0.03% |
| 2024-08-29 | 5255 | モンラボ | 318,100 | 0.92% | 165 | 166 | 162 | 163 | 293,600 | ▲ | 0.05% |
| 2024-09-03 | 5255 | モンラボ | 301,100 | 0.87% | 160 | 164 | 158 | 162 | 263,000 | ▼ | -0.05% |
| 2024-09-05 | 5255 | モンラボ | 350,900 | 1.02% | 153 | 158 | 151 | 153 | 388,900 | ▲ | 0.15% |
| 2024-09-06 | 5255 | モンラボ | 402,500 | 1.17% | 154 | 155 | 148 | 150 | 454,700 | ▲ | 0.14% |
| 2024-09-09 | 5255 | モンラボ | 375,100 | 1.09% | 145 | 154 | 144 | 151 | 496,600 | ▼ | -0.07% |
| 2024-09-10 | 5255 | モンラボ | 282,000 | 0.82% | 153 | 172 | 152 | 164 | 943,100 | ▼ | -0.27% |
| 2024-09-11 | 5255 | モンラボ | 249,700 | 0.72% | 163 | 163 | 149 | 154 | 475,400 | ▼ | -0.09% |
| 2024-09-13 | 5255 | モンラボ | 290,800 | 0.84% | 152 | 158 | 151 | 153 | 187,800 | ▲ | 0.12% |
| 2024-09-17 | 5255 | モンラボ | 320,800 | 0.93% | 152 | 155 | 151 | 153 | 219,900 | ▲ | 0.09% |
| 2024-09-18 | 5255 | モンラボ | 354,800 | 1.03% | 153 | 157 | 149 | 149 | 315,400 | ▲ | 0.09% |
| 2024-09-19 | 5255 | モンラボ | 434,700 | 1.26% | 154 | 155 | 149 | 151 | 1,546,200 | ▲ | 0.23% |
| 2024-09-20 | 5255 | モンラボ | 562,800 | 1.63% | 146 | 146 | 135 | 138 | 1,272,500 | ▲ | 0.36% |
| 2024-09-25 | 5255 | モンラボ | 525,700 | 1.53% | 134 | 137 | 128 | 133 | 576,000 | ▼ | -0.09% |
| 2024-09-30 | 5255 | モンラボ | 513,900 | 1.49% | 135 | 139 | 133 | 134 | 140,400 | ▼ | -0.04% |
| 2024-10-02 | 5255 | モンラボ | 463,600 | 1.35% | 137 | 148 | 137 | 141 | 1,195,200 | ▼ | -0.13% |
| 2024-10-03 | 5255 | モンラボ | 389,800 | 1.13% | 146 | 149 | 140 | 145 | 723,300 | ▼ | -0.22% |
| 2024-10-09 | 5255 | モンラボ | 373,100 | 1.08% | 133 | 136 | 131 | 132 | 433,100 | ▼ | -0.04% |
| 2024-10-17 | 5255 | モンラボ | 343,100 | 0.99% | 125 | 127 | 123 | 123 | 223,400 | ▼ | -0.09% |
| 2024-10-21 | 5255 | モンラボ | 287,000 | 0.83% | 123 | 132 | 123 | 123 | 389,200 | ▼ | -0.16% |
| 2024-10-25 | 5255 | モンラボ | 272,400 | 0.79% | 118 | 119 | 114 | 116 | 255,800 | ▼ | -0.03% |
| 2024-10-28 | 5255 | モンラボ | 206,300 | 0.60% | 115 | 123 | 114 | 122 | 595,100 | ▼ | -0.19% |
| 2024-10-29 | 5255 | モンラボ | 152,200 | 0.44% | 120 | 122 | 117 | 119 | 397,300 | ▼ | -0.15% |
| 2025-02-19 | 5255 | モンラボ | 234,600 | 0.51% | 110 | 118 | 95 | 96 | 10,119,700 | ▲ | 0.36% |
| 2025-02-21 | 5255 | モンラボ | 189,900 | 0.41% | 91 | 94 | 90 | 93 | 1,204,900 | ▼ | -0.10% |
| 2024-03-04 | 5257 | ノバシステム | 18,200 | 1.29% | 3,170 | 3,215 | 3,090 | 3,115 | 28,100 | ▼ | -0.09% |
| 2024-03-06 | 5257 | ノバシステム | 16,300 | 1.16% | 3,110 | 3,240 | 3,080 | 3,180 | 34,400 | ▼ | -0.13% |
| 2024-03-15 | 5257 | ノバシステム | 15,100 | 1.07% | 3,370 | 3,460 | 3,325 | 3,450 | 16,200 | ▼ | -0.08% |
| 2024-03-19 | 5257 | ノバシステム | 12,700 | 0.90% | 3,320 | 3,640 | 3,310 | 3,575 | 44,300 | ▼ | -0.17% |
| 2024-03-21 | 5257 | ノバシステム | 11,800 | 0.84% | 3,580 | 3,730 | 3,535 | 3,650 | 48,600 | ▼ | -0.06% |
| 2024-03-25 | 5257 | ノバシステム | 10,700 | 0.76% | 3,560 | 3,790 | 3,560 | 3,610 | 10,100 | ▼ | -0.07% |
| 2024-03-29 | 5257 | ノバシステム | 9,800 | 0.69% | 3,700 | 3,790 | 3,630 | 3,750 | 12,800 | ▼ | -0.07% |
| 2024-04-02 | 5257 | ノバシステム | 8,100 | 0.57% | 3,745 | 3,780 | 3,710 | 3,720 | 7,500 | ▼ | -0.12% |
| 2024-04-12 | 5257 | ノバシステム | 8,600 | 0.61% | 3,420 | 3,420 | 3,290 | 3,390 | 1,700 | ▲ | 0.04% |
| 2024-04-30 | 5257 | ノバシステム | 10,600 | 0.75% | 3,065 | 3,195 | 3,015 | 3,035 | 13,100 | ▲ | 0.14% |
| 2024-05-01 | 5257 | ノバシステム | 11,400 | 0.81% | 3,225 | 3,470 | 3,220 | 3,335 | 30,700 | ▲ | 0.06% |
| 2024-05-02 | 5257 | ノバシステム | 12,700 | 0.90% | 3,265 | 3,310 | 3,200 | 3,270 | 6,700 | ▲ | 0.08% |
| 2024-05-23 | 5257 | ノバシステム | 14,100 | 1.00% | 3,110 | 3,110 | 3,055 | 3,055 | 1,100 | ▲ | 0.09% |
| 2024-06-04 | 5257 | ノバシステム | 15,500 | 1.10% | 2,945 | 2,945 | 2,922 | 2,935 | 8,100 | ▲ | 0.10% |
| 2024-07-30 | 5257 | ノバシステム | 17,700 | 1.26% | 3,110 | 3,155 | 3,030 | 3,080 | 4,600 | ▲ | 0.15% |
| 2024-08-07 | 5257 | ノバシステム | 16,000 | 1.14% | 2,181 | 2,350 | 2,180 | 2,258 | 19,200 | ▼ | -0.12% |
| 2024-09-04 | 5257 | ノバシステム | 15,500 | 1.10% | 2,555 | 2,568 | 2,524 | 2,524 | 2,400 | ▲ | 0.01% |
| 2024-09-13 | 5257 | ノバシステム | 15,300 | 1.09% | 2,496 | 2,535 | 2,477 | 2,505 | 4,900 | ▼ | -0.01% |
| 2024-09-17 | 5257 | ノバシステム | 15,900 | 1.13% | 2,505 | 2,505 | 2,478 | 2,487 | 1,800 | ▲ | 0.03% |
| 2024-09-19 | 5257 | ノバシステム | 15,400 | 1.09% | 2,518 | 2,550 | 2,477 | 2,550 | 1,900 | ▼ | -0.03% |
| 2024-09-24 | 5257 | ノバシステム | 15,500 | 1.10% | 2,530 | 2,530 | 2,488 | 2,490 | 1,700 | ▲ | 0.01% |
| 2024-10-01 | 5257 | ノバシステム | 14,200 | 1.01% | 2,530 | 2,530 | 2,471 | 2,490 | 7,500 | ▼ | -0.09% |
| 2024-10-31 | 5257 | ノバシステム | 14,000 | 0.99% | 2,548 | 2,548 | 2,509 | 2,530 | 6,600 | ▼ | -0.02% |
| 2024-11-05 | 5257 | ノバシステム | 10,900 | 0.77% | 2,275 | 2,374 | 2,250 | 2,251 | 19,400 | ▼ | -0.21% |
| 2024-11-06 | 5257 | ノバシステム | 9,500 | 0.67% | 2,255 | 2,280 | 2,235 | 2,250 | 10,400 | ▼ | -0.09% |
| 2024-11-12 | 5257 | ノバシステム | 8,300 | 0.59% | 2,233 | 2,249 | 2,212 | 2,228 | 5,800 | ▼ | -0.08% |
| 2024-11-14 | 5257 | ノバシステム | 8,700 | 0.62% | 2,202 | 2,217 | 2,176 | 2,181 | 8,900 | ▲ | 0.03% |
| 2024-11-15 | 5257 | ノバシステム | 7,200 | 0.51% | 2,198 | 2,220 | 2,164 | 2,164 | 19,400 | ▼ | -0.10% |
| 2024-11-19 | 5257 | ノバシステム | 6,100 | 0.43% | 2,170 | 2,243 | 2,170 | 2,243 | 23,100 | ▼ | -0.08% |
| 2025-02-21 | 5262 | 日本ヒューム | 169,200 | 0.57% | 1,980 | 1,980 | 1,816 | 1,829 | 1,360,600 | ▲ | 0.10% |
| 2025-02-25 | 5262 | 日本ヒューム | 135,100 | 0.46% | 1,801 | 1,869 | 1,770 | 1,785 | 607,300 | ▼ | -0.10% |
| 2025-03-06 | 5262 | 日本ヒューム | 164,900 | 0.56% | 1,886 | 1,892 | 1,838 | 1,856 | 276,400 | ▲ | 0.10% |
| 2025-03-07 | 5262 | 日本ヒューム | 123,133 | 0.41% | 1,851 | 1,896 | 1,822 | 1,877 | 280,500 | ▼ | -0.15% |
| 2025-03-21 | 5262 | 日本ヒューム | 103,933 | 0.35% | 2,140 | 2,180 | 2,129 | 2,180 | 309,600 | ▼ | -0.17% |
| 2025-01-24 | 5277 | スパンクリト | 55,700 | 0.59% | 277 | 331 | 270 | 318 | 1,059,700 | ▲ | 0.36% |
| 2025-01-27 | 5277 | スパンクリト | 89,000 | 0.95% | 334 | 396 | 327 | 394 | 2,201,000 | ▲ | 0.36% |
| 2025-01-28 | 5277 | スパンクリト | 117,200 | 1.25% | 386 | 448 | 376 | 429 | 2,107,000 | ▲ | 0.30% |
| 2025-01-29 | 5277 | スパンクリト | 124,000 | 1.32% | 410 | 418 | 365 | 400 | 811,000 | ▲ | 0.07% |
| 2025-01-31 | 5277 | スパンクリト | 106,800 | 1.14% | 403 | 427 | 353 | 412 | 514,500 | ▼ | -0.18% |
| 2025-01-31 | 5277 | スパンクリト | 106,800 | 1.14% | 403 | 427 | 353 | 412 | 514,500 | ▼ | -0.18% |
| 2025-02-03 | 5277 | スパンクリト | 99,500 | 1.06% | 396 | 430 | 395 | 395 | 294,700 | ▼ | -0.07% |
| 2025-02-03 | 5277 | スパンクリト | 99,500 | 1.06% | 396 | 430 | 395 | 395 | 294,700 | ▼ | -0.07% |
| 2025-02-04 | 5277 | スパンクリト | 62,600 | 0.67% | 390 | 416 | 390 | 403 | 267,300 | ▼ | -0.39% |
| 2025-02-04 | 5277 | スパンクリト | 62,600 | 0.67% | 390 | 416 | 390 | 403 | 267,300 | ▼ | -0.39% |
| 2025-02-06 | 5277 | スパンクリト | 49,500 | 0.53% | 372 | 398 | 368 | 393 | 112,100 | ▼ | -0.14% |
| 2025-02-06 | 5277 | スパンクリト | 49,500 | 0.53% | 372 | 398 | 368 | 393 | 112,100 | ▼ | -0.14% |
| 2025-02-07 | 5277 | スパンクリト | 37,000 | 0.39% | 386 | 417 | 386 | 395 | 165,000 | ▼ | -0.14% |
| 2025-02-07 | 5277 | スパンクリト | 37,000 | 0.39% | 386 | 417 | 386 | 395 | 165,000 | ▼ | -0.14% |
| 2024-08-29 | 5285 | ヤマックス | 78,200 | 0.67% | 1,385 | 1,396 | 1,320 | 1,337 | 134,400 | ▲ | 0.12% |
| 2024-09-04 | 5285 | ヤマックス | 63,600 | 0.54% | 1,201 | 1,242 | 1,200 | 1,208 | 155,600 | ▼ | -0.13% |
| 2024-09-09 | 5285 | ヤマックス | 70,500 | 0.60% | 1,125 | 1,202 | 1,121 | 1,187 | 58,800 | ▲ | 0.05% |
| 2024-09-12 | 5285 | ヤマックス | 65,500 | 0.56% | 1,168 | 1,189 | 1,152 | 1,166 | 29,700 | ▼ | -0.03% |
| 2024-09-17 | 5285 | ヤマックス | 55,100 | 0.47% | 1,150 | 1,159 | 1,092 | 1,121 | 84,500 | ▼ | -0.09% |
| 2024-11-07 | 5285 | ヤマックス | 63,000 | 0.54% | 1,353 | 1,420 | 1,309 | 1,341 | 603,300 | ▲ | 0.33% |
| 2024-11-08 | 5285 | ヤマックス | 0 | 0.00% | 1,352 | 1,507 | 1,330 | 1,458 | 470,800 | ▼ | -0.54% |
| 2024-08-07 | 5332 | ＴＯＴＯ | 953,796 | 0.53% | 4,159 | 4,350 | 4,145 | 4,291 | 1,403,800 | ▲ | 0.07% |
| 2024-08-13 | 5332 | ＴＯＴＯ | 1,096,896 | 0.61% | 4,544 | 4,580 | 4,452 | 4,475 | 1,929,700 | ▲ | 0.07% |
| 2024-08-20 | 5332 | ＴＯＴＯ | 1,053,096 | 0.59% | 4,550 | 4,679 | 4,544 | 4,661 | 842,400 | ▼ | -0.02% |
| 2024-08-29 | 5332 | ＴＯＴＯ | 1,067,796 | 0.60% | 4,937 | 5,085 | 4,893 | 5,057 | 1,646,500 | ▲ | 0.01% |
| 2024-09-04 | 5332 | ＴＯＴＯ | 1,058,396 | 0.59% | 4,880 | 4,924 | 4,755 | 4,807 | 1,103,800 | ▼ | -0.01% |
| 2024-09-24 | 5332 | ＴＯＴＯ | 861,396 | 0.48% | 4,923 | 4,947 | 4,893 | 4,919 | 940,200 | ▼ | -0.10% |
| 2024-08-14 | 5381 | Ｍｉｐｏｘ | 81,900 | 0.56% | 516 | 516 | 465 | 472 | 1,448,200 | ▲ | 0.40% |
| 2024-08-15 | 5381 | Ｍｉｐｏｘ | 55,100 | 0.38% | 465 | 537 | 465 | 517 | 880,300 | ▼ | -0.18% |
| 2024-09-09 | 5381 | Ｍｉｐｏｘ | 79,800 | 0.55% | 586 | 618 | 576 | 617 | 432,600 | ▲ | 0.55% |
| 2024-09-11 | 5381 | Ｍｉｐｏｘ | 92,300 | 0.63% | 610 | 617 | 582 | 592 | 341,600 | ▲ | 0.07% |
| 2024-09-12 | 5381 | Ｍｉｐｏｘ | 18,300 | 0.12% | 609 | 668 | 608 | 666 | 867,700 | ▼ | -0.51% |
| 2024-11-15 | 5381 | Ｍｉｐｏｘ | 79,300 | 0.54% | 680 | 690 | 599 | 608 | 1,120,500 | ▲ | 0.28% |
| 2024-11-18 | 5381 | Ｍｉｐｏｘ | 111,700 | 0.77% | 605 | 633 | 598 | 608 | 382,000 | ▲ | 0.23% |
| 2024-11-20 | 5381 | Ｍｉｐｏｘ | 96,600 | 0.66% | 613 | 626 | 605 | 608 | 366,200 | ▼ | -0.10% |
| 2024-11-27 | 5381 | Ｍｉｐｏｘ | 77,400 | 0.53% | 590 | 591 | 572 | 587 | 366,500 | ▼ | -0.13% |
| 2024-11-28 | 5381 | Ｍｉｐｏｘ | 67,700 | 0.46% | 577 | 583 | 566 | 581 | 158,900 | ▼ | -0.07% |
| 2024-12-11 | 5381 | Ｍｉｐｏｘ | 72,900 | 0.50% | 638 | 645 | 627 | 636 | 131,400 | ▲ | 0.08% |
| 2024-12-16 | 5381 | Ｍｉｐｏｘ | 62,800 | 0.43% | 624 | 652 | 624 | 651 | 204,600 | ▼ | -0.07% |
| 2024-12-17 | 5381 | Ｍｉｐｏｘ | 72,700 | 0.50% | 660 | 680 | 643 | 677 | 314,400 | ▲ | 0.07% |
| 2024-12-18 | 5381 | Ｍｉｐｏｘ | 69,800 | 0.48% | 685 | 695 | 663 | 679 | 465,900 | ▼ | -0.02% |
| 2024-03-01 | 5408 | 中山鋼 | 316,954 | 0.50% | 940 | 943 | 933 | 940 | 445,200 | ▲ | 0.07% |
| 2024-03-06 | 5408 | 中山鋼 | 311,954 | 0.49% | 940 | 956 | 936 | 943 | 612,700 | ▼ | -0.01% |
| 2024-03-07 | 5408 | 中山鋼 | 320,254 | 0.50% | 947 | 950 | 930 | 933 | 604,700 | ▲ | 0.01% |
| 2024-03-08 | 5408 | 中山鋼 | 292,654 | 0.46% | 929 | 962 | 929 | 960 | 1,004,700 | ▼ | -0.03% |
| 2024-04-25 | 5408 | 中山鋼 | 332,554 | 0.52% | 913 | 916 | 904 | 904 | 337,700 | ▲ | 0.11% |
| 2024-05-08 | 5408 | 中山鋼 | 241,954 | 0.38% | 899 | 901 | 863 | 893 | 1,433,700 | ▼ | -0.14% |
| 2025-03-14 | 5410 | 合同鉄 | 90,050 | 0.52% | 4,190 | 4,195 | 4,160 | 4,165 | 90,900 | ▲ | 0.09% |
| 2025-04-04 | 5411 | ＪＦＥ | 3,199,572 | 0.50% | 1,733 | 1,743 | 1,672 | 1,708 | 10,104,800 | ▲ | 0.09% |
| 2025-04-14 | 5411 | ＪＦＥ | 3,005,632 | 0.47% | 1,681 | 1,690 | 1,666 | 1,676 | 4,025,800 | ▼ | -0.03% |
| 2024-04-22 | 5445 | 東京鉄 | 48,866 | 0.52% | 4,665 | 4,805 | 4,665 | 4,725 | 134,600 | ▲ | 0.08% |
| 2024-04-23 | 5445 | 東京鉄 | 46,666 | 0.49% | 4,770 | 4,785 | 4,710 | 4,760 | 106,200 | ▼ | -0.03% |
| 2024-04-24 | 5445 | 東京鉄 | 48,466 | 0.51% | 4,775 | 4,775 | 4,710 | 4,740 | 91,200 | ▲ | 0.02% |
| 2024-04-26 | 5445 | 東京鉄 | 46,566 | 0.49% | 4,620 | 4,650 | 4,605 | 4,605 | 65,300 | ▼ | -0.02% |
| 2024-05-01 | 5445 | 東京鉄 | 48,266 | 0.51% | 4,585 | 4,585 | 4,480 | 4,500 | 172,200 | ▲ | 0.02% |
| 2024-05-02 | 5445 | 東京鉄 | 45,266 | 0.48% | 4,500 | 4,535 | 4,495 | 4,515 | 94,300 | ▼ | -0.03% |
| 2024-05-07 | 5445 | 東京鉄 | 73,366 | 0.78% | 4,620 | 4,830 | 4,565 | 4,770 | 780,800 | ▲ | 0.30% |
| 2024-05-08 | 5445 | 東京鉄 | 41,366 | 0.44% | 4,775 | 4,870 | 4,740 | 4,770 | 380,200 | ▼ | -0.34% |
| 2024-05-27 | 5445 | 東京鉄 | 50,766 | 0.54% | 5,080 | 5,130 | 5,050 | 5,080 | 45,400 | ▲ | 0.14% |
| 2024-06-03 | 5445 | 東京鉄 | 39,166 | 0.41% | 5,190 | 5,320 | 5,150 | 5,280 | 113,800 | ▼ | -0.13% |
| 2024-06-03 | 5445 | 東京鉄 | 39,067 | 0.41% | 5,190 | 5,320 | 5,150 | 5,280 | 113,800 | ▼ | -0.13% |
| 2024-07-22 | 5445 | 東京鉄 | 56,966 | 0.60% | 4,840 | 4,855 | 4,715 | 4,740 | 86,600 | ▲ | 0.24% |
| 2024-07-23 | 5445 | 東京鉄 | 52,166 | 0.55% | 4,770 | 4,840 | 4,770 | 4,780 | 78,800 | ▼ | -0.04% |
| 2024-07-24 | 5445 | 東京鉄 | 32,566 | 0.34% | 4,790 | 4,805 | 4,670 | 4,670 | 81,800 | ▼ | -0.21% |
| 2024-07-29 | 5445 | 東京鉄 | 52,766 | 0.56% | 4,695 | 4,720 | 4,655 | 4,715 | 69,100 | ▲ | 0.22% |
| 2024-07-31 | 5445 | 東京鉄 | 18,966 | 0.20% | 4,670 | 5,240 | 4,655 | 5,090 | 412,900 | ▼ | -0.36% |
| 2025-03-26 | 5445 | 東京鉄 | 57,366 | 0.61% | 6,100 | 6,100 | 6,040 | 6,080 | 129,700 | ▲ | 0.17% |
| 2025-03-27 | 5445 | 東京鉄 | 68,066 | 0.72% | 6,070 | 6,080 | 6,020 | 6,080 | 195,700 | ▲ | 0.10% |
| 2025-03-28 | 5445 | 東京鉄 | 44,966 | 0.48% | 5,760 | 6,070 | 5,760 | 6,040 | 204,000 | ▼ | -0.24% |
| 2024-03-07 | 5532 | リアルゲイト | 13,800 | 0.49% | 1,642 | 1,703 | 1,631 | 1,657 | 19,500 | ▼ | -0.09% |
| 2024-11-18 | 5535 | ミガロＨＤ | 78,838 | 0.53% | 1,430 | 1,681 | 1,426 | 1,602 | 414,900 | ▲ | 0.08% |
| 2024-11-22 | 5535 | ミガロＨＤ | 73,438 | 0.49% | 1,630 | 1,680 | 1,626 | 1,653 | 88,600 | ▼ | -0.04% |
| 2024-11-25 | 5535 | ミガロＨＤ | 73,638 | 0.50% | 1,652 | 1,757 | 1,615 | 1,719 | 196,400 | ▲ | 0.01% |
| 2024-12-03 | 5535 | ミガロＨＤ | 90,438 | 0.61% | 1,620 | 1,635 | 1,564 | 1,577 | 187,000 | ▲ | 0.10% |
| 2024-12-23 | 5535 | ミガロＨＤ | 58,838 | 0.40% | 1,999 | 2,067 | 1,933 | 1,998 | 1,064,300 | ▼ | -0.20% |
| 2024-12-27 | 5535 | ミガロＨＤ | 83,338 | 0.56% | 2,467 | 2,640 | 2,423 | 2,479 | 761,800 | ▲ | 0.16% |
| 2025-01-23 | 5535 | ミガロＨＤ | 71,538 | 0.48% | 2,741 | 2,913 | 2,739 | 2,828 | 255,600 | ▼ | -0.08% |
| 2025-04-03 | 5541 | 大平金 | 109,050 | 0.55% | 1,657 | 1,686 | 1,655 | 1,674 | 284,600 | ▲ | 0.10% |
| 2025-04-07 | 5541 | 大平金 | 84,350 | 0.43% | 1,493 | 1,547 | 1,438 | 1,495 | 750,600 | ▼ | -0.12% |
| 2025-04-10 | 5541 | 大平金 | 105,750 | 0.54% | 1,709 | 1,709 | 1,654 | 1,675 | 205,100 | ▲ | 0.11% |
| 2025-04-11 | 5541 | 大平金 | 94,050 | 0.48% | 1,665 | 1,705 | 1,635 | 1,699 | 192,200 | ▼ | -0.06% |
| 2024-03-25 | 5571 | エキサイト | 23,500 | 0.47% | 1,151 | 1,165 | 1,147 | 1,157 | 71,900 | ▼ | -0.12% |
| 2024-03-05 | 5572 | リッジアイ | 17,800 | 0.46% | 2,700 | 3,135 | 2,616 | 3,000 | 625,400 | ▼ | -0.04% |
| 2024-03-12 | 5572 | リッジアイ | 21,000 | 0.55% | 2,750 | 3,180 | 2,540 | 2,972 | 274,500 | ▲ | 0.09% |
| 2024-03-14 | 5572 | リッジアイ | 18,500 | 0.48% | 2,869 | 3,035 | 2,825 | 2,965 | 92,900 | ▼ | -0.07% |
| 2024-03-15 | 5572 | リッジアイ | 21,200 | 0.55% | 3,010 | 3,010 | 2,802 | 2,804 | 80,200 | ▲ | 0.07% |
| 2024-03-18 | 5572 | リッジアイ | 15,800 | 0.41% | 2,750 | 2,890 | 2,750 | 2,870 | 75,300 | ▼ | -0.14% |
| 2024-03-19 | 5572 | リッジアイ | 28,300 | 0.74% | 2,799 | 2,799 | 2,707 | 2,714 | 71,500 | ▲ | 0.33% |
| 2024-03-21 | 5572 | リッジアイ | 25,500 | 0.67% | 2,764 | 2,830 | 2,700 | 2,790 | 97,200 | ▼ | -0.06% |
| 2024-03-22 | 5572 | リッジアイ | 30,600 | 0.80% | 2,793 | 2,793 | 2,620 | 2,620 | 83,500 | ▲ | 0.13% |
| 2024-03-25 | 5572 | リッジアイ | 27,500 | 0.72% | 2,561 | 2,657 | 2,545 | 2,545 | 49,600 | ▼ | -0.08% |
| 2024-03-27 | 5572 | リッジアイ | 25,400 | 0.66% | 2,389 | 2,479 | 2,280 | 2,282 | 105,900 | ▼ | -0.05% |
| 2024-03-28 | 5572 | リッジアイ | 26,700 | 0.70% | 2,274 | 2,378 | 2,252 | 2,314 | 59,200 | ▲ | 0.03% |
| 2024-03-29 | 5572 | リッジアイ | 30,700 | 0.80% | 2,301 | 2,350 | 2,230 | 2,324 | 80,000 | ▲ | 0.10% |
| 2024-04-01 | 5572 | リッジアイ | 29,600 | 0.78% | 2,350 | 2,460 | 2,316 | 2,423 | 59,600 | ▼ | -0.02% |
| 2024-04-09 | 5572 | リッジアイ | 32,100 | 0.84% | 2,234 | 2,331 | 2,095 | 2,095 | 159,300 | ▲ | 0.05% |
| 2024-05-07 | 5572 | リッジアイ | 30,100 | 0.79% | 2,195 | 2,339 | 2,195 | 2,339 | 62,600 | ▼ | -0.04% |
| 2024-05-08 | 5572 | リッジアイ | 30,500 | 0.80% | 2,362 | 2,521 | 2,362 | 2,485 | 114,300 | ▲ | 0.01% |
| 2024-05-10 | 5572 | リッジアイ | 29,800 | 0.78% | 2,372 | 2,377 | 2,257 | 2,276 | 36,800 | ▼ | -0.02% |
| 2024-05-21 | 5572 | リッジアイ | 26,500 | 0.69% | 2,389 | 2,403 | 2,303 | 2,320 | 18,100 | ▼ | -0.09% |
| 2024-06-11 | 5572 | リッジアイ | 21,500 | 0.56% | 2,413 | 2,563 | 2,274 | 2,563 | 612,500 | ▼ | -0.12% |
| 2024-06-20 | 5572 | リッジアイ | 17,200 | 0.45% | 2,183 | 2,265 | 2,180 | 2,248 | 34,700 | ▼ | -0.11% |
| 2024-09-11 | 5572 | リッジアイ | 25,400 | 0.65% | 2,330 | 2,369 | 2,222 | 2,300 | 132,900 | ▲ | 0.19% |
| 2024-09-12 | 5572 | リッジアイ | 40,700 | 1.05% | 2,071 | 2,140 | 1,958 | 2,030 | 309,700 | ▲ | 0.40% |
| 2024-09-13 | 5572 | リッジアイ | 43,100 | 1.11% | 2,031 | 2,035 | 1,919 | 1,920 | 63,600 | ▲ | 0.06% |
| 2024-09-19 | 5572 | リッジアイ | 37,100 | 0.96% | 1,950 | 2,080 | 1,950 | 2,052 | 48,200 | ▼ | -0.15% |
| 2024-09-20 | 5572 | リッジアイ | 34,200 | 0.88% | 2,059 | 2,099 | 2,028 | 2,041 | 31,300 | ▼ | -0.07% |
| 2024-09-24 | 5572 | リッジアイ | 30,800 | 0.79% | 2,053 | 2,060 | 2,002 | 2,006 | 34,900 | ▼ | -0.08% |
| 2024-09-26 | 5572 | リッジアイ | 22,500 | 0.58% | 2,029 | 2,060 | 1,991 | 2,048 | 31,300 | ▼ | -0.21% |
| 2024-09-27 | 5572 | リッジアイ | 13,300 | 0.34% | 2,050 | 2,089 | 1,993 | 2,054 | 42,800 | ▼ | -0.23% |
| 2025-02-12 | 5572 | リッジアイ | 24,100 | 0.62% | 2,997 | 3,120 | 2,910 | 3,120 | 101,700 | ▲ | 0.15% |
| 2025-02-12 | 5572 | リッジアイ | 24,100 | 0.62% | 2,997 | 3,120 | 2,910 | 3,120 | 101,700 | ▲ | 0.15% |
| 2025-02-21 | 5572 | リッジアイ | 20,400 | 0.52% | 2,961 | 3,285 | 2,961 | 3,130 | 136,100 | ▼ | -0.09% |
| 2025-02-26 | 5572 | リッジアイ | 24,100 | 0.62% | 3,005 | 3,090 | 2,898 | 2,903 | 68,400 | ▲ | 0.09% |
| 2025-02-28 | 5572 | リッジアイ | 23,000 | 0.59% | 2,888 | 2,896 | 2,778 | 2,802 | 63,300 | ▼ | -0.03% |
| 2025-03-03 | 5572 | リッジアイ | 23,400 | 0.60% | 2,852 | 2,883 | 2,789 | 2,835 | 39,500 | ▲ | 0.01% |
| 2025-03-04 | 5572 | リッジアイ | 21,700 | 0.55% | 2,790 | 2,790 | 2,691 | 2,725 | 40,000 | ▼ | -0.04% |
| 2025-03-06 | 5572 | リッジアイ | 24,500 | 0.63% | 2,791 | 2,850 | 2,778 | 2,823 | 36,100 | ▲ | 0.07% |
| 2025-03-10 | 5572 | リッジアイ | 27,400 | 0.70% | 2,771 | 2,840 | 2,760 | 2,825 | 29,700 | ▲ | 0.06% |
| 2025-03-13 | 5572 | リッジアイ | 35,500 | 0.91% | 2,904 | 2,922 | 2,752 | 2,790 | 116,800 | ▲ | 0.21% |
| 2025-03-17 | 5572 | リッジアイ | 34,200 | 0.87% | 2,795 | 2,810 | 2,678 | 2,763 | 85,000 | ▼ | -0.04% |
| 2025-03-17 | 5572 | リッジアイ | 34,200 | 0.87% | 2,795 | 2,810 | 2,678 | 2,763 | 85,000 | ▼ | -0.04% |
| 2025-03-19 | 5572 | リッジアイ | 32,600 | 0.83% | 2,672 | 2,743 | 2,660 | 2,688 | 36,400 | ▼ | -0.09% |
| 2025-03-24 | 5572 | リッジアイ | 37,400 | 0.96% | 2,640 | 2,760 | 2,537 | 2,593 | 145,200 | ▲ | 0.13% |
| 2025-03-31 | 5572 | リッジアイ | 33,500 | 0.86% | 2,742 | 2,749 | 2,605 | 2,657 | 64,100 | ▼ | -0.09% |
| 2025-04-03 | 5572 | リッジアイ | 30,700 | 0.78% | 2,438 | 2,538 | 2,400 | 2,500 | 34,800 | ▼ | -0.07% |
| 2025-04-04 | 5572 | リッジアイ | 23,700 | 0.60% | 2,410 | 2,449 | 2,244 | 2,338 | 67,900 | ▼ | -0.18% |
| 2025-04-07 | 5572 | リッジアイ | 22,900 | 0.58% | 1,908 | 2,084 | 1,901 | 1,959 | 88,700 | ▼ | -0.02% |
| 2025-04-10 | 5572 | リッジアイ | 17,800 | 0.45% | 2,321 | 2,330 | 2,230 | 2,285 | 31,100 | ▼ | -0.12% |
| 2024-07-19 | 5574 | ＡＢＥＪＡ | 81,100 | 0.88% | 2,904 | 2,929 | 2,751 | 2,752 | 256,200 | ▲ | 0.54% |
| 2024-07-22 | 5574 | ＡＢＥＪＡ | 85,300 | 0.92% | 2,733 | 2,760 | 2,604 | 2,604 | 202,300 | ▲ | 0.04% |
| 2024-07-23 | 5574 | ＡＢＥＪＡ | 67,100 | 0.72% | 2,654 | 2,747 | 2,638 | 2,651 | 105,000 | ▼ | -0.20% |
| 2024-07-25 | 5574 | ＡＢＥＪＡ | 50,100 | 0.54% | 2,526 | 2,594 | 2,452 | 2,453 | 244,900 | ▼ | -0.17% |
| 2024-07-26 | 5574 | ＡＢＥＪＡ | 42,300 | 0.45% | 2,464 | 2,486 | 2,413 | 2,413 | 107,300 | ▼ | -0.09% |
| 2024-11-26 | 5574 | ＡＢＥＪＡ | 48,600 | 0.52% | 2,232 | 2,232 | 2,064 | 2,098 | 158,000 | ▲ | 0.18% |
| 2024-11-28 | 5574 | ＡＢＥＪＡ | 56,700 | 0.61% | 2,004 | 2,053 | 1,988 | 2,012 | 74,100 | ▲ | 0.08% |
| 2024-12-03 | 5574 | ＡＢＥＪＡ | 71,600 | 0.77% | 1,986 | 2,010 | 1,937 | 1,941 | 102,500 | ▲ | 0.16% |
| 2024-12-06 | 5574 | ＡＢＥＪＡ | 74,600 | 0.80% | 1,855 | 1,867 | 1,824 | 1,862 | 94,900 | ▲ | 0.03% |
| 2024-12-12 | 5574 | ＡＢＥＪＡ | 101,400 | 1.09% | 1,885 | 1,900 | 1,813 | 1,813 | 113,700 | ▲ | 0.29% |
| 2024-12-13 | 5574 | ＡＢＥＪＡ | 105,000 | 1.13% | 1,800 | 1,832 | 1,760 | 1,772 | 120,500 | ▲ | 0.03% |
| 2024-12-16 | 5574 | ＡＢＥＪＡ | 101,000 | 1.09% | 1,762 | 1,770 | 1,708 | 1,708 | 103,100 | ▼ | -0.03% |
| 2024-12-24 | 5574 | ＡＢＥＪＡ | 92,800 | 0.98% | 1,568 | 1,576 | 1,548 | 1,555 | 114,200 | ▼ | -0.11% |
| 2024-12-27 | 5574 | ＡＢＥＪＡ | 102,400 | 1.08% | 1,595 | 1,615 | 1,573 | 1,574 | 87,900 | ▲ | 0.10% |
| 2024-12-30 | 5574 | ＡＢＥＪＡ | 106,400 | 1.13% | 1,572 | 1,619 | 1,568 | 1,608 | 79,300 | ▲ | 0.04% |
| 2025-01-06 | 5574 | ＡＢＥＪＡ | 119,900 | 1.27% | 1,615 | 1,628 | 1,591 | 1,600 | 67,200 | ▲ | 0.14% |
| 2025-01-07 | 5574 | ＡＢＥＪＡ | 132,000 | 1.40% | 1,639 | 1,678 | 1,618 | 1,651 | 98,300 | ▲ | 0.12% |
| 2025-01-14 | 5574 | ＡＢＥＪＡ | 153,100 | 1.62% | 1,686 | 1,700 | 1,621 | 1,640 | 135,900 | ▲ | 0.22% |
| 2025-01-15 | 5574 | ＡＢＥＪＡ | 139,600 | 1.48% | 1,840 | 1,927 | 1,802 | 1,830 | 536,200 | ▼ | -0.14% |
| 2025-01-16 | 5574 | ＡＢＥＪＡ | 151,500 | 1.61% | 1,865 | 1,865 | 1,730 | 1,755 | 154,000 | ▲ | 0.13% |
| 2025-01-24 | 5574 | ＡＢＥＪＡ | 148,500 | 1.58% | 1,738 | 1,886 | 1,731 | 1,883 | 130,300 | ▼ | -0.03% |
| 2025-01-27 | 5574 | ＡＢＥＪＡ | 154,700 | 1.64% | 1,909 | 1,930 | 1,868 | 1,887 | 133,200 | ▲ | 0.05% |
| 2025-01-30 | 5574 | ＡＢＥＪＡ | 268,000 | 2.85% | 3,055 | 3,290 | 2,855 | 2,906 | 3,841,400 | ▲ | 1.21% |
| 2025-01-30 | 5574 | ＡＢＥＪＡ | 268,000 | 2.85% | 3,055 | 3,290 | 2,855 | 2,906 | 3,841,400 | ▲ | 1.21% |
| 2025-02-03 | 5574 | ＡＢＥＪＡ | 257,500 | 2.74% | 2,518 | 2,710 | 2,422 | 2,547 | 745,400 | ▼ | -0.10% |
| 2025-02-03 | 5574 | ＡＢＥＪＡ | 257,500 | 2.74% | 2,518 | 2,710 | 2,422 | 2,547 | 745,400 | ▼ | -0.10% |
| 2025-02-04 | 5574 | ＡＢＥＪＡ | 235,000 | 2.50% | 2,630 | 2,998 | 2,611 | 2,770 | 1,941,200 | ▼ | -0.24% |
| 2025-02-04 | 5574 | ＡＢＥＪＡ | 235,000 | 2.50% | 2,630 | 2,998 | 2,611 | 2,770 | 1,941,200 | ▼ | -0.24% |
| 2025-02-05 | 5574 | ＡＢＥＪＡ | 223,200 | 2.37% | 2,820 | 3,020 | 2,719 | 2,745 | 1,151,100 | ▼ | -0.12% |
| 2025-02-05 | 5574 | ＡＢＥＪＡ | 223,200 | 2.37% | 2,820 | 3,020 | 2,719 | 2,745 | 1,151,100 | ▼ | -0.12% |
| 2025-02-06 | 5574 | ＡＢＥＪＡ | 193,100 | 2.05% | 2,700 | 2,900 | 2,601 | 2,782 | 1,079,300 | ▼ | -0.32% |
| 2025-02-06 | 5574 | ＡＢＥＪＡ | 193,100 | 2.05% | 2,700 | 2,900 | 2,601 | 2,782 | 1,079,300 | ▼ | -0.32% |
| 2025-02-07 | 5574 | ＡＢＥＪＡ | 153,500 | 1.63% | 2,744 | 3,230 | 2,718 | 3,105 | 1,073,400 | ▼ | -0.41% |
| 2025-02-07 | 5574 | ＡＢＥＪＡ | 153,500 | 1.63% | 2,744 | 3,230 | 2,718 | 3,105 | 1,073,400 | ▼ | -0.41% |
| 2025-02-13 | 5574 | ＡＢＥＪＡ | 172,900 | 1.84% | 3,500 | 3,510 | 3,065 | 3,290 | 497,700 | ▲ | 0.21% |
| 2025-02-14 | 5574 | ＡＢＥＪＡ | 168,000 | 1.78% | 3,360 | 3,380 | 3,000 | 3,095 | 423,900 | ▼ | -0.06% |
| 2025-02-17 | 5574 | ＡＢＥＪＡ | 171,900 | 1.82% | 3,030 | 3,190 | 3,000 | 3,005 | 239,100 | ▲ | 0.04% |
| 2025-02-18 | 5574 | ＡＢＥＪＡ | 164,700 | 1.75% | 3,015 | 3,095 | 2,881 | 2,904 | 278,500 | ▼ | -0.07% |
| 2025-02-19 | 5574 | ＡＢＥＪＡ | 155,400 | 1.65% | 2,880 | 2,920 | 2,811 | 2,885 | 178,400 | ▼ | -0.10% |
| 2025-02-20 | 5574 | ＡＢＥＪＡ | 160,900 | 1.71% | 2,851 | 2,974 | 2,801 | 2,804 | 164,900 | ▲ | 0.06% |
| 2025-02-26 | 5574 | ＡＢＥＪＡ | 10,100 | 0.10% | 2,656 | 2,656 | 2,523 | 2,620 | 189,000 | ▼ | -1.61% |
| 2025-03-03 | 5574 | ＡＢＥＪＡ | 58,800 | 0.62% | 2,660 | 2,755 | 2,588 | 2,695 | 615,000 | ▲ | 0.52% |
| 2025-03-04 | 5574 | ＡＢＥＪＡ | 80,200 | 0.85% | 2,645 | 2,869 | 2,550 | 2,568 | 751,600 | ▲ | 0.23% |
| 2025-03-06 | 5574 | ＡＢＥＪＡ | 69,500 | 0.73% | 2,471 | 2,520 | 2,421 | 2,485 | 154,000 | ▼ | -0.12% |
| 2025-03-07 | 5574 | ＡＢＥＪＡ | 79,300 | 0.84% | 2,410 | 2,440 | 2,350 | 2,350 | 214,100 | ▲ | 0.10% |
| 2025-03-10 | 5574 | ＡＢＥＪＡ | 69,900 | 0.74% | 2,400 | 2,470 | 2,390 | 2,448 | 124,100 | ▼ | -0.09% |
| 2025-03-11 | 5574 | ＡＢＥＪＡ | 99,500 | 1.05% | 2,350 | 2,392 | 2,290 | 2,380 | 172,600 | ▲ | 0.31% |
| 2025-03-12 | 5574 | ＡＢＥＪＡ | 93,300 | 0.99% | 2,395 | 2,447 | 2,388 | 2,413 | 83,800 | ▼ | -0.06% |
| 2025-03-13 | 5574 | ＡＢＥＪＡ | 101,400 | 1.07% | 2,421 | 2,462 | 2,339 | 2,356 | 116,900 | ▲ | 0.08% |
| 2025-03-19 | 5574 | ＡＢＥＪＡ | 104,900 | 1.11% | 2,427 | 2,460 | 2,371 | 2,400 | 120,500 | ▲ | 0.04% |
| 2025-03-24 | 5574 | ＡＢＥＪＡ | 102,000 | 1.08% | 2,345 | 2,415 | 2,314 | 2,397 | 119,300 | ▼ | -0.03% |
| 2025-03-25 | 5574 | ＡＢＥＪＡ | 104,100 | 1.10% | 2,415 | 2,478 | 2,301 | 2,311 | 341,400 | ▲ | 0.02% |
| 2025-03-26 | 5574 | ＡＢＥＪＡ | 96,900 | 1.03% | 2,337 | 2,352 | 2,278 | 2,326 | 111,100 | ▼ | -0.07% |
| 2025-03-27 | 5574 | ＡＢＥＪＡ | 90,800 | 0.96% | 2,299 | 2,349 | 2,299 | 2,316 | 53,200 | ▼ | -0.07% |
| 2025-03-31 | 5574 | ＡＢＥＪＡ | 75,600 | 0.80% | 2,193 | 2,222 | 2,170 | 2,199 | 113,400 | ▼ | -0.15% |
| 2025-04-01 | 5574 | ＡＢＥＪＡ | 71,500 | 0.76% | 2,212 | 2,267 | 2,165 | 2,185 | 75,500 | ▼ | -0.04% |
| 2025-04-02 | 5574 | ＡＢＥＪＡ | 65,000 | 0.69% | 2,200 | 2,200 | 2,142 | 2,160 | 50,800 | ▼ | -0.07% |
| 2025-04-03 | 5574 | ＡＢＥＪＡ | 56,000 | 0.59% | 2,010 | 2,154 | 2,002 | 2,141 | 86,300 | ▼ | -0.09% |
| 2025-04-04 | 5574 | ＡＢＥＪＡ | 39,400 | 0.41% | 2,091 | 2,110 | 1,928 | 2,016 | 183,000 | ▼ | -0.18% |
| 2024-03-13 | 5577 | アイデミー | 24,600 | 0.61% | 2,117 | 2,125 | 2,040 | 2,079 | 145,200 | ▲ | 0.20% |
| 2024-03-15 | 5577 | アイデミー | 20,300 | 0.51% | 2,035 | 2,047 | 1,963 | 2,004 | 119,000 | ▼ | -0.09% |
| 2024-03-22 | 5577 | アイデミー | 19,500 | 0.49% | 2,184 | 2,195 | 2,113 | 2,169 | 63,700 | ▼ | -0.02% |
| 2024-03-25 | 5577 | アイデミー | 20,900 | 0.52% | 2,157 | 2,250 | 2,139 | 2,165 | 117,200 | ▲ | 0.03% |
| 2024-03-27 | 5577 | アイデミー | 19,800 | 0.49% | 2,097 | 2,143 | 2,056 | 2,120 | 61,100 | ▼ | -0.03% |
| 2024-04-12 | 5577 | アイデミー | 52,900 | 1.33% | 1,849 | 1,859 | 1,760 | 1,811 | 261,400 | ▲ | 1.03% |
| 2024-04-15 | 5577 | アイデミー | 27,400 | 0.68% | 1,502 | 1,669 | 1,500 | 1,617 | 479,800 | ▼ | -0.65% |
| 2024-04-16 | 5577 | アイデミー | 11,900 | 0.29% | 1,584 | 1,630 | 1,500 | 1,522 | 172,100 | ▼ | -0.39% |
| 2024-07-11 | 5577 | アイデミー | 29,100 | 0.73% | 1,668 | 1,690 | 1,623 | 1,685 | 149,900 | ▲ | 0.53% |
| 2024-07-16 | 5577 | アイデミー | 23,300 | 0.58% | 1,450 | 1,485 | 1,402 | 1,405 | 148,600 | ▼ | -0.15% |
| 2024-07-17 | 5577 | アイデミー | 18,000 | 0.45% | 1,415 | 1,465 | 1,408 | 1,465 | 114,700 | ▼ | -0.12% |
| 2024-07-22 | 5577 | アイデミー | 27,900 | 0.70% | 1,431 | 1,431 | 1,370 | 1,370 | 77,200 | ▲ | 0.25% |
| 2024-07-24 | 5577 | アイデミー | 26,700 | 0.67% | 1,397 | 1,407 | 1,346 | 1,346 | 59,200 | ▼ | -0.02% |
| 2024-07-25 | 5577 | アイデミー | 16,100 | 0.40% | 1,321 | 1,364 | 1,311 | 1,331 | 67,900 | ▼ | -0.27% |
| 2024-04-04 | 5578 | ＡＲアドバン | 17,400 | 0.52% | 2,360 | 2,396 | 2,340 | 2,363 | 10,400 | ▲ | 0.08% |
| 2024-04-11 | 5578 | ＡＲアドバン | 20,900 | 0.62% | 2,305 | 2,308 | 2,236 | 2,240 | 42,700 | ▲ | 0.09% |
| 2024-04-12 | 5578 | ＡＲアドバン | 31,300 | 0.94% | 2,222 | 2,241 | 2,141 | 2,221 | 45,900 | ▲ | 0.31% |
| 2024-04-16 | 5578 | ＡＲアドバン | 28,100 | 0.84% | 1,923 | 1,923 | 1,839 | 1,840 | 33,500 | ▼ | -0.09% |
| 2024-04-17 | 5578 | ＡＲアドバン | 25,500 | 0.76% | 1,877 | 1,923 | 1,830 | 1,866 | 31,900 | ▼ | -0.07% |
| 2024-04-23 | 5578 | ＡＲアドバン | 23,300 | 0.69% | 1,837 | 1,857 | 1,815 | 1,827 | 13,800 | ▼ | -0.07% |
| 2024-05-23 | 5578 | ＡＲアドバン | 19,700 | 0.59% | 1,838 | 1,910 | 1,804 | 1,893 | 7,400 | ▼ | -0.09% |
| 2024-05-28 | 5578 | ＡＲアドバン | 20,200 | 0.60% | 1,879 | 2,035 | 1,860 | 2,000 | 24,900 | ▲ | 0.01% |
| 2024-05-30 | 5578 | ＡＲアドバン | 19,100 | 0.57% | 1,899 | 1,919 | 1,851 | 1,851 | 7,600 | ▼ | -0.03% |
| 2024-06-10 | 5578 | ＡＲアドバン | 16,600 | 0.49% | 1,940 | 1,972 | 1,891 | 1,964 | 3,400 | ▼ | -0.07% |
| 2024-03-01 | 5580 | プロディ | 17,200 | 1.05% | 1,270 | 1,270 | 1,177 | 1,190 | 19,000 | ▲ | 0.10% |
| 2024-03-05 | 5580 | プロディ | 16,000 | 0.97% | 1,178 | 1,200 | 1,170 | 1,195 | 5,900 | ▼ | -0.08% |
| 2024-03-08 | 5580 | プロディ | 14,600 | 0.89% | 1,168 | 1,179 | 1,135 | 1,170 | 18,200 | ▼ | -0.07% |
| 2024-03-13 | 5580 | プロディ | 14,700 | 0.90% | 1,162 | 1,162 | 1,129 | 1,133 | 3,000 | ▲ | 0.01% |
| 2024-03-26 | 5580 | プロディ | 14,000 | 0.85% | 1,153 | 1,180 | 1,133 | 1,175 | 10,300 | ▼ | -0.05% |
| 2024-03-29 | 5580 | プロディ | 14,800 | 0.90% | 1,137 | 1,155 | 1,137 | 1,148 | 1,300 | ▲ | 0.05% |
| 2024-04-22 | 5580 | プロディ | 14,500 | 0.88% | 1,090 | 1,129 | 1,090 | 1,100 | 2,900 | ▼ | -0.02% |
| 2024-05-01 | 5580 | プロディ | 12,800 | 0.78% | 1,087 | 1,160 | 1,086 | 1,137 | 6,400 | ▼ | -0.09% |
| 2024-05-16 | 5580 | プロディ | 10,800 | 0.66% | 1,125 | 1,158 | 1,111 | 1,117 | 7,800 | ▼ | -0.12% |
| 2024-06-03 | 5580 | プロディ | 9,500 | 0.58% | 1,155 | 1,168 | 1,137 | 1,137 | 12,900 | ▼ | -0.08% |
| 2024-07-02 | 5580 | プロディ | 7,500 | 0.45% | 1,169 | 1,246 | 1,168 | 1,210 | 19,300 | ▼ | -0.12% |
| 2024-09-12 | 5580 | プロディ | 9,000 | 0.55% | 1,483 | 1,530 | 1,217 | 1,253 | 1,401,400 | ▲ | 0.35% |
| 2024-09-13 | 5580 | プロディ | 6,900 | 0.42% | 1,343 | 1,553 | 1,316 | 1,489 | 1,506,400 | ▼ | -0.13% |
| 2024-09-17 | 5580 | プロディ | 10,700 | 0.65% | 1,325 | 1,355 | 1,176 | 1,199 | 958,800 | ▲ | 0.23% |
| 2024-09-18 | 5580 | プロディ | 8,800 | 0.53% | 1,259 | 1,268 | 1,100 | 1,107 | 266,200 | ▼ | -0.12% |
| 2024-09-20 | 5580 | プロディ | 12,700 | 0.77% | 1,110 | 1,152 | 1,088 | 1,119 | 132,600 | ▲ | 0.24% |
| 2024-09-24 | 5580 | プロディ | 13,200 | 0.80% | 1,098 | 1,121 | 1,065 | 1,066 | 50,100 | ▲ | 0.03% |
| 2024-09-26 | 5580 | プロディ | 11,900 | 0.72% | 1,070 | 1,095 | 1,067 | 1,080 | 25,300 | ▼ | -0.08% |
| 2024-10-10 | 5580 | プロディ | 13,400 | 0.81% | 1,011 | 1,011 | 969 | 1,000 | 31,200 | ▲ | 0.09% |
| 2024-10-15 | 5580 | プロディ | 13,000 | 0.79% | 1,020 | 1,047 | 993 | 993 | 32,300 | ▼ | -0.02% |
| 2024-10-16 | 5580 | プロディ | 16,700 | 1.02% | 1,008 | 1,024 | 969 | 978 | 31,200 | ▲ | 0.23% |
| 2024-10-18 | 5580 | プロディ | 15,700 | 0.95% | 935 | 946 | 921 | 929 | 17,200 | ▼ | -0.07% |
| 2024-10-21 | 5580 | プロディ | 14,000 | 0.85% | 924 | 953 | 922 | 935 | 14,100 | ▼ | -0.09% |
| 2024-10-24 | 5580 | プロディ | 16,300 | 0.99% | 936 | 1,071 | 936 | 1,071 | 132,200 | ▲ | 0.14% |
| 2024-10-25 | 5580 | プロディ | 28,900 | 1.76% | 1,097 | 1,234 | 985 | 1,002 | 702,300 | ▲ | 0.77% |
| 2024-10-28 | 5580 | プロディ | 29,700 | 1.81% | 986 | 1,302 | 957 | 1,302 | 2,064,400 | ▲ | 0.05% |
| 2024-10-29 | 5580 | プロディ | 31,500 | 1.92% | 1,360 | 1,428 | 1,155 | 1,199 | 1,112,400 | ▲ | 0.10% |
| 2024-11-14 | 5580 | プロディ | 30,700 | 1.87% | 971 | 971 | 940 | 956 | 24,800 | ▼ | -0.04% |
| 2024-11-19 | 5580 | プロディ | 29,400 | 1.79% | 973 | 978 | 968 | 971 | 2,900 | ▼ | -0.08% |
| 2024-12-11 | 5580 | プロディ | 28,200 | 1.69% | 987 | 1,010 | 980 | 1,010 | 4,700 | ▼ | -0.10% |
| 2024-12-17 | 5580 | プロディ | 26,500 | 1.59% | 990 | 998 | 989 | 989 | 5,100 | ▼ | -0.09% |
| 2024-12-18 | 5580 | プロディ | 26,700 | 1.60% | 986 | 990 | 973 | 976 | 8,600 | ▲ | 0.01% |
| 2024-12-25 | 5580 | プロディ | 26,400 | 1.59% | 950 | 954 | 930 | 948 | 14,800 | ▼ | -0.01% |
| 2024-12-27 | 5580 | プロディ | 23,900 | 1.44% | 947 | 960 | 936 | 938 | 8,000 | ▼ | -0.15% |
| 2024-12-30 | 5580 | プロディ | 21,600 | 1.30% | 938 | 974 | 938 | 965 | 8,400 | ▼ | -0.13% |
| 2025-01-06 | 5580 | プロディ | 21,100 | 1.27% | 965 | 977 | 955 | 955 | 6,600 | ▼ | -0.03% |
| 2025-01-10 | 5580 | プロディ | 19,100 | 1.15% | 966 | 981 | 956 | 979 | 6,900 | ▼ | -0.12% |
| 2025-01-30 | 5580 | プロディ | 18,100 | 1.08% | 964 | 983 | 964 | 975 | 1,700 | ▼ | -0.06% |
| 2025-01-30 | 5580 | プロディ | 18,100 | 1.08% | 964 | 983 | 964 | 975 | 1,700 | ▼ | -0.06% |
| 2025-02-07 | 5580 | プロディ | 16,400 | 0.98% | 998 | 1,007 | 985 | 987 | 4,200 | ▼ | -0.10% |
| 2025-02-07 | 5580 | プロディ | 16,400 | 0.98% | 998 | 1,007 | 985 | 987 | 4,200 | ▼ | -0.10% |
| 2025-02-19 | 5580 | プロディ | 13,800 | 0.82% | 1,036 | 1,133 | 1,020 | 1,057 | 56,100 | ▼ | -0.16% |
| 2025-02-28 | 5580 | プロディ | 13,300 | 0.79% | 1,008 | 1,016 | 998 | 998 | 3,300 | ▼ | -0.02% |
| 2025-03-14 | 5580 | プロディ | 11,700 | 0.69% | 957 | 967 | 950 | 952 | 3,400 | ▼ | -0.10% |
| 2025-04-04 | 5580 | プロディ | 9,900 | 0.59% | 878 | 884 | 840 | 884 | 6,800 | ▼ | -0.09% |
| 2025-04-16 | 5580 | プロディ | 7,700 | 0.46% | 1,318 | 1,318 | 1,254 | 1,300 | 324,300 | ▼ | -0.12% |
| 2024-09-13 | 5582 | グリッド | 25,600 | 0.54% | 2,605 | 2,690 | 2,527 | 2,527 | 43,600 | ▲ | 0.12% |
| 2024-09-18 | 5582 | グリッド | 29,600 | 0.62% | 2,508 | 2,621 | 2,502 | 2,511 | 34,600 | ▲ | 0.07% |
| 2024-09-20 | 5582 | グリッド | 35,600 | 0.75% | 2,579 | 2,780 | 2,578 | 2,712 | 83,000 | ▲ | 0.13% |
| 2024-09-24 | 5582 | グリッド | 40,500 | 0.85% | 2,713 | 2,763 | 2,641 | 2,695 | 29,600 | ▲ | 0.09% |
| 2024-09-25 | 5582 | グリッド | 44,200 | 0.93% | 2,656 | 2,738 | 2,590 | 2,645 | 23,800 | ▲ | 0.08% |
| 2024-10-01 | 5582 | グリッド | 36,200 | 0.76% | 2,568 | 2,780 | 2,540 | 2,754 | 62,200 | ▼ | -0.17% |
| 2024-10-15 | 5582 | グリッド | 39,300 | 0.83% | 3,175 | 3,255 | 3,145 | 3,180 | 76,300 | ▲ | 0.06% |
| 2024-10-21 | 5582 | グリッド | 33,600 | 0.71% | 3,665 | 4,155 | 3,665 | 3,695 | 150,500 | ▼ | -0.12% |
| 2024-10-22 | 5582 | グリッド | 26,900 | 0.56% | 3,625 | 3,680 | 3,305 | 3,365 | 142,400 | ▼ | -0.14% |
| 2024-10-23 | 5582 | グリッド | 20,600 | 0.43% | 3,310 | 3,340 | 3,035 | 3,070 | 105,800 | ▼ | -0.13% |
| 2024-10-25 | 5582 | グリッド | 27,300 | 0.57% | 2,900 | 2,910 | 2,580 | 2,583 | 113,400 | ▲ | 0.13% |
| 2024-10-29 | 5582 | グリッド | 30,500 | 0.64% | 2,711 | 2,836 | 2,652 | 2,776 | 116,800 | ▲ | 0.07% |
| 2024-10-30 | 5582 | グリッド | 34,600 | 0.73% | 2,774 | 2,801 | 2,646 | 2,750 | 83,900 | ▲ | 0.08% |
| 2024-11-01 | 5582 | グリッド | 42,700 | 0.90% | 2,752 | 2,814 | 2,741 | 2,753 | 58,800 | ▲ | 0.17% |
| 2024-11-14 | 5582 | グリッド | 41,700 | 0.88% | 2,715 | 3,055 | 2,660 | 2,995 | 115,900 | ▼ | -0.02% |
| 2024-11-15 | 5582 | グリッド | 46,300 | 0.97% | 3,050 | 3,085 | 2,800 | 2,877 | 74,100 | ▲ | 0.08% |
| 2024-11-21 | 5582 | グリッド | 42,000 | 0.88% | 2,908 | 3,030 | 2,876 | 2,890 | 45,100 | ▼ | -0.08% |
| 2024-12-16 | 5582 | グリッド | 42,600 | 0.90% | 2,236 | 2,239 | 2,200 | 2,203 | 24,200 | ▲ | 0.02% |
| 2024-12-17 | 5582 | グリッド | 40,200 | 0.84% | 2,250 | 2,375 | 2,246 | 2,356 | 33,000 | ▼ | -0.06% |
| 2025-01-06 | 5582 | グリッド | 45,800 | 0.96% | 2,780 | 2,821 | 2,633 | 2,643 | 79,600 | ▲ | 0.12% |
| 2025-01-07 | 5582 | グリッド | 49,300 | 1.04% | 2,707 | 2,950 | 2,660 | 2,841 | 169,500 | ▲ | 0.08% |
| 2025-01-10 | 5582 | グリッド | 46,900 | 0.99% | 2,429 | 2,600 | 2,428 | 2,580 | 68,400 | ▼ | -0.05% |
| 2025-01-14 | 5582 | グリッド | 48,400 | 1.02% | 2,530 | 2,600 | 2,470 | 2,485 | 27,500 | ▲ | 0.03% |
| 2025-01-21 | 5582 | グリッド | 46,300 | 0.97% | 2,586 | 2,614 | 2,539 | 2,593 | 16,200 | ▼ | -0.05% |
| 2025-02-04 | 5582 | グリッド | 40,900 | 0.86% | 2,651 | 2,719 | 2,622 | 2,709 | 30,700 | ▼ | -0.10% |
| 2025-02-04 | 5582 | グリッド | 40,900 | 0.86% | 2,651 | 2,719 | 2,622 | 2,709 | 30,700 | ▼ | -0.10% |
| 2025-04-01 | 5582 | グリッド | 43,100 | 0.90% | 2,333 | 2,363 | 2,319 | 2,319 | 4,700 | ▲ | 0.04% |
| 2025-04-04 | 5582 | グリッド | 39,600 | 0.83% | 2,236 | 2,299 | 2,050 | 2,178 | 29,100 | ▼ | -0.07% |
| 2024-03-01 | 5586 | ラボロＡＩ | 93,200 | 0.58% | 975 | 1,101 | 968 | 1,101 | 3,943,500 | ▲ | 0.20% |
| 2024-03-13 | 5586 | ラボロＡＩ | 95,700 | 0.60% | 2,413 | 2,590 | 2,106 | 2,266 | 17,536,100 | ▲ | 0.02% |
| 2024-03-15 | 5586 | ラボロＡＩ | 45,700 | 0.28% | 1,850 | 1,923 | 1,580 | 1,705 | 3,646,400 | ▼ | -0.31% |
| 2024-03-04 | 5587 | インバＰＦ | 30,900 | 0.89% | 1,638 | 1,656 | 1,565 | 1,571 | 108,200 | ▼ | -0.06% |
| 2024-03-06 | 5587 | インバＰＦ | 25,000 | 0.72% | 1,556 | 1,564 | 1,521 | 1,556 | 108,500 | ▼ | -0.17% |
| 2024-03-07 | 5587 | インバＰＦ | 20,600 | 0.59% | 1,596 | 1,680 | 1,581 | 1,647 | 103,800 | ▼ | -0.13% |
| 2024-03-08 | 5587 | インバＰＦ | 24,500 | 0.71% | 1,636 | 1,646 | 1,538 | 1,545 | 86,600 | ▲ | 0.12% |
| 2024-03-11 | 5587 | インバＰＦ | 23,700 | 0.68% | 1,518 | 1,555 | 1,472 | 1,477 | 68,200 | ▼ | -0.02% |
| 2024-03-12 | 5587 | インバＰＦ | 27,900 | 0.80% | 1,471 | 1,488 | 1,429 | 1,485 | 52,700 | ▲ | 0.12% |
| 2024-03-19 | 5587 | インバＰＦ | 26,800 | 0.77% | 1,472 | 1,512 | 1,469 | 1,510 | 37,600 | ▼ | -0.03% |
| 2024-03-21 | 5587 | インバＰＦ | 28,500 | 0.82% | 1,580 | 1,580 | 1,521 | 1,539 | 67,800 | ▲ | 0.04% |
| 2024-03-22 | 5587 | インバＰＦ | 33,700 | 0.97% | 1,574 | 1,582 | 1,514 | 1,582 | 79,600 | ▲ | 0.15% |
| 2024-03-25 | 5587 | インバＰＦ | 30,300 | 0.87% | 1,662 | 1,708 | 1,617 | 1,617 | 181,100 | ▼ | -0.09% |
| 2024-04-03 | 5587 | インバＰＦ | 26,300 | 0.76% | 1,471 | 1,495 | 1,439 | 1,444 | 50,700 | ▼ | -0.10% |
| 2024-04-04 | 5587 | インバＰＦ | 32,800 | 0.95% | 1,465 | 1,499 | 1,453 | 1,494 | 47,700 | ▲ | 0.18% |
| 2024-04-05 | 5587 | インバＰＦ | 42,200 | 1.22% | 1,451 | 1,470 | 1,404 | 1,422 | 71,300 | ▲ | 0.27% |
| 2024-04-10 | 5587 | インバＰＦ | 41,200 | 1.19% | 1,502 | 1,522 | 1,500 | 1,503 | 18,000 | ▼ | -0.03% |
| 2024-04-12 | 5587 | インバＰＦ | 36,800 | 1.06% | 1,480 | 1,481 | 1,436 | 1,453 | 23,300 | ▼ | -0.12% |
| 2024-04-22 | 5587 | インバＰＦ | 39,200 | 1.13% | 1,421 | 1,450 | 1,372 | 1,427 | 32,700 | ▲ | 0.06% |
| 2024-04-23 | 5587 | インバＰＦ | 37,700 | 1.09% | 1,446 | 1,446 | 1,396 | 1,402 | 27,300 | ▼ | -0.03% |
| 2024-05-01 | 5587 | インバＰＦ | 33,900 | 0.98% | 1,436 | 1,450 | 1,429 | 1,439 | 11,100 | ▼ | -0.11% |
| 2024-05-08 | 5587 | インバＰＦ | 34,800 | 1.00% | 1,500 | 1,524 | 1,455 | 1,458 | 63,800 | ▲ | 0.02% |
| 2024-05-10 | 5587 | インバＰＦ | 41,300 | 1.19% | 1,424 | 1,433 | 1,409 | 1,419 | 24,500 | ▲ | 0.18% |
| 2024-05-13 | 5587 | インバＰＦ | 41,400 | 1.20% | 1,421 | 1,433 | 1,396 | 1,427 | 24,200 | ▲ | 0.01% |
| 2024-05-14 | 5587 | インバＰＦ | 40,800 | 1.18% | 1,430 | 1,477 | 1,421 | 1,477 | 33,400 | ▼ | -0.02% |
| 2024-05-15 | 5587 | インバＰＦ | 50,800 | 1.47% | 1,488 | 1,497 | 1,410 | 1,444 | 111,100 | ▲ | 0.29% |
| 2024-05-17 | 5587 | インバＰＦ | 31,700 | 0.91% | 1,100 | 1,149 | 1,065 | 1,120 | 285,400 | ▼ | -0.55% |
| 2024-05-20 | 5587 | インバＰＦ | 36,100 | 1.04% | 1,103 | 1,133 | 1,070 | 1,088 | 124,000 | ▲ | 0.13% |
| 2024-05-21 | 5587 | インバＰＦ | 33,100 | 0.95% | 1,097 | 1,097 | 1,040 | 1,042 | 95,000 | ▼ | -0.09% |
| 2024-05-23 | 5587 | インバＰＦ | 30,700 | 0.88% | 1,005 | 1,008 | 967 | 975 | 66,900 | ▼ | -0.06% |
| 2024-05-30 | 5587 | インバＰＦ | 26,300 | 0.76% | 889 | 901 | 876 | 884 | 46,800 | ▼ | -0.12% |
| 2024-05-31 | 5587 | インバＰＦ | 23,600 | 0.68% | 888 | 912 | 880 | 907 | 22,800 | ▼ | -0.07% |
| 2024-06-04 | 5587 | インバＰＦ | 18,300 | 0.53% | 917 | 954 | 910 | 938 | 48,800 | ▼ | -0.15% |
| 2024-06-05 | 5587 | インバＰＦ | 17,200 | 0.49% | 940 | 956 | 920 | 941 | 19,500 | ▼ | -0.04% |
| 2024-06-06 | 5587 | インバＰＦ | 19,400 | 0.56% | 949 | 949 | 911 | 917 | 28,900 | ▲ | 0.07% |
| 2024-06-07 | 5587 | インバＰＦ | 17,200 | 0.49% | 912 | 934 | 910 | 919 | 24,900 | ▼ | -0.07% |
| 2024-03-01 | 5588 | ファーストＡ | 45,700 | 0.86% | 3,065 | 3,365 | 3,065 | 3,290 | 357,800 | ▲ | 0.08% |
| 2024-03-05 | 5588 | ファーストＡ | 54,700 | 1.03% | 3,600 | 3,600 | 3,070 | 3,380 | 553,600 | ▲ | 0.17% |
| 2024-03-06 | 5588 | ファーストＡ | 52,300 | 0.99% | 3,200 | 3,370 | 3,000 | 3,010 | 342,900 | ▼ | -0.04% |
| 2024-03-11 | 5588 | ファーストＡ | 43,500 | 0.82% | 2,704 | 3,060 | 2,630 | 2,973 | 427,800 | ▼ | -0.17% |
| 2024-03-13 | 5588 | ファーストＡ | 48,600 | 0.92% | 3,275 | 3,305 | 3,060 | 3,090 | 165,200 | ▲ | 0.10% |
| 2024-03-14 | 5588 | ファーストＡ | 55,300 | 1.04% | 2,981 | 3,010 | 2,805 | 2,816 | 163,500 | ▲ | 0.12% |
| 2024-03-18 | 5588 | ファーストＡ | 64,000 | 1.21% | 2,880 | 2,954 | 2,816 | 2,906 | 99,300 | ▲ | 0.16% |
| 2024-03-19 | 5588 | ファーストＡ | 71,900 | 1.35% | 2,905 | 2,905 | 2,654 | 2,721 | 183,400 | ▲ | 0.14% |
| 2024-03-21 | 5588 | ファーストＡ | 55,200 | 1.04% | 2,921 | 3,225 | 2,900 | 3,225 | 516,700 | ▼ | -0.31% |
| 2024-03-22 | 5588 | ファーストＡ | 46,000 | 0.86% | 3,200 | 3,220 | 2,964 | 3,025 | 226,700 | ▼ | -0.18% |
| 2024-03-25 | 5588 | ファーストＡ | 42,100 | 0.79% | 3,025 | 3,400 | 2,980 | 3,200 | 254,400 | ▼ | -0.06% |
| 2024-03-28 | 5588 | ファーストＡ | 35,300 | 0.66% | 2,995 | 3,055 | 2,880 | 2,887 | 83,800 | ▼ | -0.13% |
| 2024-04-01 | 5588 | ファーストＡ | 30,600 | 0.57% | 2,840 | 2,900 | 2,787 | 2,856 | 84,500 | ▼ | -0.09% |
| 2024-04-16 | 5588 | ファーストＡ | 26,000 | 0.48% | 2,745 | 2,755 | 2,672 | 2,684 | 29,200 | ▼ | -0.08% |
| 2024-05-23 | 5588 | ファーストＡ | 55,400 | 0.51% | 1,220 | 1,222 | 1,090 | 1,096 | 318,600 | ▲ | 0.10% |
| 2024-05-28 | 5588 | ファーストＡ | 64,800 | 0.60% | 1,075 | 1,110 | 1,060 | 1,089 | 96,500 | ▲ | 0.08% |
| 2024-06-11 | 5588 | ファーストＡ | 75,100 | 0.70% | 1,045 | 1,054 | 1,026 | 1,028 | 32,300 | ▲ | 0.09% |
| 2024-06-20 | 5588 | ファーストＡ | 74,300 | 0.69% | 1,030 | 1,082 | 1,021 | 1,021 | 45,200 | ▼ | -0.01% |
| 2024-06-26 | 5588 | ファーストＡ | 59,400 | 0.55% | 1,033 | 1,068 | 1,003 | 1,043 | 82,900 | ▼ | -0.13% |
| 2024-07-12 | 5588 | ファーストＡ | 43,700 | 0.40% | 995 | 1,128 | 995 | 1,103 | 163,400 | ▼ | -0.15% |
| 2024-07-31 | 5588 | ファーストＡ | 56,600 | 0.52% | 1,019 | 1,019 | 969 | 1,001 | 81,000 | ▲ | 0.11% |
| 2024-08-01 | 5588 | ファーストＡ | 46,100 | 0.42% | 991 | 992 | 913 | 922 | 140,300 | ▼ | -0.10% |
| 2024-11-12 | 5588 | ファーストＡ | 61,100 | 0.56% | 1,389 | 1,500 | 1,371 | 1,442 | 196,600 | ▲ | 0.15% |
| 2024-11-14 | 5588 | ファーストＡ | 34,800 | 0.32% | 1,650 | 1,696 | 1,453 | 1,466 | 445,900 | ▼ | -0.24% |
| 2025-01-17 | 5588 | ファーストＡ | 56,000 | 0.51% | 1,790 | 1,794 | 1,702 | 1,760 | 59,400 | ▲ | 0.07% |
| 2025-01-21 | 5588 | ファーストＡ | 54,200 | 0.49% | 1,665 | 1,707 | 1,611 | 1,636 | 59,600 | ▼ | -0.02% |
| 2025-01-22 | 5588 | ファーストＡ | 55,400 | 0.50% | 1,650 | 1,690 | 1,625 | 1,650 | 35,800 | ▲ | 0.01% |
| 2025-01-27 | 5588 | ファーストＡ | 75,500 | 0.69% | 1,748 | 1,748 | 1,609 | 1,609 | 145,700 | ▲ | 0.18% |
| 2025-01-28 | 5588 | ファーストＡ | 77,300 | 0.71% | 1,585 | 1,607 | 1,517 | 1,594 | 123,000 | ▲ | 0.02% |
| 2025-01-30 | 5588 | ファーストＡ | 88,400 | 0.81% | 1,653 | 1,653 | 1,551 | 1,556 | 106,500 | ▲ | 0.10% |
| 2025-01-30 | 5588 | ファーストＡ | 88,400 | 0.81% | 1,653 | 1,653 | 1,551 | 1,556 | 106,500 | ▲ | 0.10% |
| 2025-01-31 | 5588 | ファーストＡ | 85,300 | 0.78% | 1,548 | 1,568 | 1,522 | 1,537 | 51,700 | ▼ | -0.03% |
| 2025-01-31 | 5588 | ファーストＡ | 85,300 | 0.78% | 1,548 | 1,568 | 1,522 | 1,537 | 51,700 | ▼ | -0.03% |
| 2025-02-14 | 5588 | ファーストＡ | 74,100 | 0.68% | 1,709 | 1,878 | 1,552 | 1,598 | 290,700 | ▼ | -0.09% |
| 2025-02-25 | 5588 | ファーストＡ | 63,700 | 0.58% | 1,683 | 1,707 | 1,649 | 1,650 | 46,600 | ▼ | -0.10% |
| 2025-03-13 | 5588 | ファーストＡ | 50,200 | 0.46% | 1,737 | 1,769 | 1,720 | 1,732 | 62,100 | ▼ | -0.11% |
| 2025-01-20 | 5591 | アヴィレン | 31,100 | 0.50% | 973 | 1,009 | 973 | 1,003 | 41,900 | ▲ | 0.09% |
| 2025-01-29 | 5591 | アヴィレン | 42,000 | 0.68% | 1,040 | 1,065 | 1,030 | 1,036 | 67,200 | ▲ | 0.18% |
| 2025-01-31 | 5591 | アヴィレン | 44,000 | 0.72% | 998 | 1,012 | 990 | 990 | 23,400 | ▲ | 0.03% |
| 2025-01-31 | 5591 | アヴィレン | 44,000 | 0.72% | 998 | 1,012 | 990 | 990 | 23,400 | ▲ | 0.03% |
| 2025-02-05 | 5591 | アヴィレン | 50,400 | 0.82% | 1,083 | 1,188 | 1,073 | 1,110 | 281,000 | ▲ | 0.09% |
| 2025-02-05 | 5591 | アヴィレン | 50,400 | 0.82% | 1,083 | 1,188 | 1,073 | 1,110 | 281,000 | ▲ | 0.09% |
| 2025-02-07 | 5591 | アヴィレン | 55,700 | 0.91% | 1,115 | 1,115 | 1,032 | 1,081 | 59,100 | ▲ | 0.09% |
| 2025-02-07 | 5591 | アヴィレン | 55,700 | 0.91% | 1,115 | 1,115 | 1,032 | 1,081 | 59,100 | ▲ | 0.09% |
| 2025-02-13 | 5591 | アヴィレン | 64,700 | 1.05% | 1,316 | 1,359 | 1,264 | 1,293 | 206,500 | ▲ | 0.14% |
| 2025-02-17 | 5591 | アヴィレン | 69,500 | 1.13% | 1,050 | 1,232 | 1,029 | 1,200 | 201,800 | ▲ | 0.07% |
| 2025-02-21 | 5591 | アヴィレン | 75,000 | 1.22% | 1,159 | 1,220 | 1,150 | 1,150 | 79,700 | ▲ | 0.09% |
| 2025-02-25 | 5591 | アヴィレン | 68,800 | 1.12% | 1,170 | 1,259 | 1,150 | 1,221 | 119,800 | ▼ | -0.09% |
| 2025-02-28 | 5591 | アヴィレン | 74,200 | 1.21% | 1,130 | 1,136 | 1,102 | 1,124 | 51,000 | ▲ | 0.08% |
| 2025-03-04 | 5591 | アヴィレン | 71,700 | 1.17% | 1,105 | 1,105 | 1,055 | 1,094 | 64,600 | ▼ | -0.04% |
| 2025-03-28 | 5591 | アヴィレン | 74,200 | 1.21% | 1,123 | 1,153 | 1,123 | 1,128 | 14,800 | ▲ | 0.04% |
| 2025-04-02 | 5591 | アヴィレン | 71,200 | 1.16% | 1,100 | 1,114 | 1,084 | 1,090 | 20,100 | ▼ | -0.05% |
| 2025-04-16 | 5591 | アヴィレン | 74,500 | 1.21% | 1,097 | 1,097 | 1,061 | 1,062 | 6,800 | ▲ | 0.05% |
| 2024-03-13 | 5592 | くすりの窓口 | 55,100 | 0.50% | 1,363 | 1,365 | 1,322 | 1,335 | 64,500 | ▲ | 0.09% |
| 2024-03-14 | 5592 | くすりの窓口 | 48,100 | 0.43% | 1,425 | 1,454 | 1,387 | 1,414 | 565,600 | ▼ | -0.07% |
| 2024-04-17 | 5592 | くすりの窓口 | 56,100 | 0.51% | 1,306 | 1,315 | 1,267 | 1,271 | 88,700 | ▲ | 0.10% |
| 2024-04-18 | 5592 | くすりの窓口 | 67,900 | 0.61% | 1,257 | 1,446 | 1,256 | 1,369 | 616,700 | ▲ | 0.09% |
| 2024-04-22 | 5592 | くすりの窓口 | 52,400 | 0.47% | 1,450 | 1,547 | 1,411 | 1,513 | 226,500 | ▼ | -0.14% |
| 2024-03-01 | 5595 | ＱＰＳ研究所 | 165,500 | 0.45% | 3,105 | 3,220 | 2,736 | 2,795 | 6,622,200 | ▼ | -0.06% |
| 2024-03-26 | 5595 | ＱＰＳ研究所 | 338,500 | 0.93% | 4,950 | 4,950 | 4,530 | 4,530 | 6,258,400 | ▲ | 0.57% |
| 2024-03-27 | 5595 | ＱＰＳ研究所 | 475,000 | 1.30% | 4,440 | 4,545 | 4,260 | 4,280 | 4,613,200 | ▲ | 0.37% |
| 2024-03-28 | 5595 | ＱＰＳ研究所 | 562,700 | 1.54% | 4,155 | 4,385 | 4,140 | 4,355 | 3,446,500 | ▲ | 0.24% |
| 2024-04-04 | 5595 | ＱＰＳ研究所 | 193,600 | 0.53% | 3,280 | 3,595 | 2,834 | 3,175 | 11,772,800 | ▼ | -1.01% |
| 2024-04-08 | 5595 | ＱＰＳ研究所 | 367,200 | 1.01% | 3,640 | 3,850 | 3,505 | 3,815 | 7,977,500 | ▲ | 0.48% |
| 2024-04-15 | 5595 | ＱＰＳ研究所 | 247,800 | 0.68% | 4,300 | 4,440 | 4,065 | 4,440 | 5,966,400 | ▼ | -0.32% |
| 2024-04-16 | 5595 | ＱＰＳ研究所 | 302,700 | 0.83% | 4,380 | 4,650 | 3,740 | 3,815 | 12,578,300 | ▲ | 0.14% |
| 2024-04-17 | 5595 | ＱＰＳ研究所 | 286,000 | 0.78% | 3,930 | 3,930 | 3,520 | 3,720 | 5,474,100 | ▼ | -0.04% |
| 2024-04-18 | 5595 | ＱＰＳ研究所 | 307,800 | 0.84% | 3,635 | 3,765 | 3,565 | 3,670 | 2,475,100 | ▲ | 0.05% |
| 2024-04-23 | 5595 | ＱＰＳ研究所 | 247,300 | 0.68% | 3,530 | 3,600 | 3,275 | 3,370 | 2,715,200 | ▼ | -0.15% |
| 2024-04-24 | 5595 | ＱＰＳ研究所 | 291,500 | 0.80% | 3,390 | 3,445 | 3,280 | 3,395 | 2,246,500 | ▲ | 0.12% |
| 2024-05-14 | 5595 | ＱＰＳ研究所 | 331,400 | 0.91% | 3,260 | 3,290 | 3,225 | 3,230 | 474,200 | ▲ | 0.10% |
| 2024-05-16 | 5595 | ＱＰＳ研究所 | 368,200 | 1.01% | 3,005 | 3,140 | 2,995 | 3,125 | 1,097,200 | ▲ | 0.09% |
| 2024-05-17 | 5595 | ＱＰＳ研究所 | 355,100 | 0.97% | 3,070 | 3,080 | 2,855 | 2,974 | 3,284,100 | ▼ | -0.04% |
| 2024-05-20 | 5595 | ＱＰＳ研究所 | 295,300 | 0.81% | 3,075 | 3,420 | 3,065 | 3,175 | 4,069,000 | ▼ | -0.15% |
| 2024-05-21 | 5595 | ＱＰＳ研究所 | 367,500 | 1.01% | 3,595 | 3,760 | 3,250 | 3,250 | 4,892,100 | ▲ | 0.19% |
| 2024-05-30 | 5595 | ＱＰＳ研究所 | 360,400 | 0.99% | 2,950 | 3,040 | 2,928 | 3,000 | 1,015,700 | ▼ | -0.02% |
| 2024-05-31 | 5595 | ＱＰＳ研究所 | 366,600 | 1.00% | 3,000 | 3,220 | 2,973 | 3,185 | 1,905,600 | ▲ | 0.01% |
| 2024-06-06 | 5595 | ＱＰＳ研究所 | 344,700 | 0.94% | 2,661 | 2,663 | 2,286 | 2,452 | 7,701,000 | ▼ | -0.06% |
| 2024-06-11 | 5595 | ＱＰＳ研究所 | 386,900 | 1.06% | 2,551 | 2,619 | 2,485 | 2,485 | 2,077,200 | ▲ | 0.12% |
| 2024-06-20 | 5595 | ＱＰＳ研究所 | 425,100 | 1.16% | 2,300 | 2,417 | 2,282 | 2,297 | 970,000 | ▲ | 0.09% |
| 2024-06-21 | 5595 | ＱＰＳ研究所 | 391,800 | 1.07% | 2,281 | 2,318 | 2,240 | 2,306 | 1,014,000 | ▼ | -0.08% |
| 2024-06-25 | 5595 | ＱＰＳ研究所 | 356,000 | 0.97% | 2,335 | 2,520 | 2,308 | 2,406 | 2,558,700 | ▼ | -0.10% |
| 2024-06-27 | 5595 | ＱＰＳ研究所 | 316,400 | 0.87% | 2,438 | 2,585 | 2,421 | 2,577 | 1,901,200 | ▼ | -0.09% |
| 2024-06-28 | 5595 | ＱＰＳ研究所 | 379,600 | 1.04% | 2,630 | 2,748 | 2,525 | 2,572 | 3,486,700 | ▲ | 0.17% |
| 2024-07-05 | 5595 | ＱＰＳ研究所 | 424,900 | 1.16% | 2,444 | 2,488 | 2,430 | 2,430 | 559,700 | ▲ | 0.11% |
| 2024-07-12 | 5595 | ＱＰＳ研究所 | 453,500 | 1.24% | 2,358 | 2,514 | 2,325 | 2,461 | 2,291,700 | ▲ | 0.08% |
| 2024-07-16 | 5595 | ＱＰＳ研究所 | 415,300 | 1.14% | 2,211 | 2,345 | 2,155 | 2,212 | 4,644,700 | ▼ | -0.10% |
| 2024-07-17 | 5595 | ＱＰＳ研究所 | 377,600 | 1.03% | 2,162 | 2,235 | 2,050 | 2,153 | 2,852,900 | ▼ | -0.10% |
| 2024-07-22 | 5595 | ＱＰＳ研究所 | 365,300 | 0.99% | 2,111 | 2,112 | 1,935 | 1,940 | 1,879,300 | ▼ | -0.04% |
| 2024-07-23 | 5595 | ＱＰＳ研究所 | 253,900 | 0.69% | 1,780 | 1,955 | 1,765 | 1,850 | 3,864,100 | ▼ | -0.30% |
| 2024-07-25 | 5595 | ＱＰＳ研究所 | 207,500 | 0.56% | 1,730 | 1,766 | 1,635 | 1,643 | 1,896,600 | ▼ | -0.12% |
| 2024-07-29 | 5595 | ＱＰＳ研究所 | 223,700 | 0.60% | 1,605 | 1,759 | 1,605 | 1,641 | 1,494,400 | ▲ | 0.03% |
| 2024-08-02 | 5595 | ＱＰＳ研究所 | 191,700 | 0.52% | 1,431 | 1,530 | 1,425 | 1,467 | 1,203,500 | ▼ | -0.07% |
| 2024-08-05 | 5595 | ＱＰＳ研究所 | 93,600 | 0.25% | 1,317 | 1,355 | 1,167 | 1,167 | 2,031,700 | ▼ | -0.27% |
| 2024-11-27 | 5595 | ＱＰＳ研究所 | 217,600 | 0.58% | 1,401 | 1,405 | 1,334 | 1,335 | 1,193,100 | ▲ | 0.18% |
| 2024-12-02 | 5595 | ＱＰＳ研究所 | 275,900 | 0.74% | 1,555 | 1,569 | 1,397 | 1,400 | 7,132,700 | ▲ | 0.16% |
| 2024-12-09 | 5595 | ＱＰＳ研究所 | 315,600 | 0.84% | 1,266 | 1,318 | 1,232 | 1,233 | 1,353,700 | ▲ | 0.09% |
| 2024-12-24 | 5595 | ＱＰＳ研究所 | 293,100 | 0.78% | 1,066 | 1,075 | 1,044 | 1,044 | 1,013,900 | ▼ | -0.05% |
| 2025-01-06 | 5595 | ＱＰＳ研究所 | 315,700 | 0.84% | 1,138 | 1,155 | 1,109 | 1,135 | 1,030,100 | ▲ | 0.05% |
| 2025-01-09 | 5595 | ＱＰＳ研究所 | 353,400 | 0.94% | 1,165 | 1,172 | 1,115 | 1,145 | 939,700 | ▲ | 0.09% |
| 2025-01-16 | 5595 | ＱＰＳ研究所 | 310,500 | 0.83% | 969 | 980 | 888 | 894 | 1,967,700 | ▼ | -0.10% |
| 2025-01-17 | 5595 | ＱＰＳ研究所 | 258,700 | 0.69% | 857 | 878 | 833 | 853 | 2,045,400 | ▼ | -0.14% |
| 2025-01-22 | 5595 | ＱＰＳ研究所 | 128,500 | 0.33% | 858 | 955 | 857 | 940 | 2,984,500 | ▼ | -0.35% |
| 2025-01-30 | 5595 | ＱＰＳ研究所 | 206,900 | 0.54% | 962 | 1,025 | 962 | 983 | 2,782,300 | ▲ | 0.14% |
| 2025-01-30 | 5595 | ＱＰＳ研究所 | 206,900 | 0.54% | 962 | 1,025 | 962 | 983 | 2,782,300 | ▲ | 0.14% |
| 2025-02-03 | 5595 | ＱＰＳ研究所 | 257,800 | 0.67% | 960 | 960 | 912 | 927 | 907,700 | ▲ | 0.13% |
| 2025-02-03 | 5595 | ＱＰＳ研究所 | 257,800 | 0.67% | 960 | 960 | 912 | 927 | 907,700 | ▲ | 0.13% |
| 2025-02-05 | 5595 | ＱＰＳ研究所 | 211,900 | 0.55% | 926 | 937 | 893 | 905 | 673,100 | ▼ | -0.12% |
| 2025-02-05 | 5595 | ＱＰＳ研究所 | 211,900 | 0.55% | 926 | 937 | 893 | 905 | 673,100 | ▼ | -0.12% |
| 2025-02-12 | 5595 | ＱＰＳ研究所 | 184,200 | 0.48% | 1,025 | 1,070 | 1,008 | 1,058 | 2,397,500 | ▼ | -0.07% |
| 2025-02-12 | 5595 | ＱＰＳ研究所 | 184,200 | 0.48% | 1,025 | 1,070 | 1,008 | 1,058 | 2,397,500 | ▼ | -0.07% |
| 2025-02-20 | 5595 | ＱＰＳ研究所 | 201,300 | 0.50% | 932 | 949 | 911 | 925 | 628,600 | ▲ | 0.02% |
| 2025-02-25 | 5595 | ＱＰＳ研究所 | 246,300 | 0.61% | 921 | 935 | 910 | 915 | 506,500 | ▲ | 0.10% |
| 2025-02-26 | 5595 | ＱＰＳ研究所 | 224,700 | 0.55% | 952 | 965 | 907 | 907 | 900,000 | ▼ | -0.05% |
| 2025-03-04 | 5595 | ＱＰＳ研究所 | 290,400 | 0.71% | 915 | 932 | 896 | 908 | 592,800 | ▲ | 0.15% |
| 2025-03-07 | 5595 | ＱＰＳ研究所 | 364,600 | 0.89% | 986 | 1,025 | 946 | 951 | 2,504,500 | ▲ | 0.18% |
| 2025-03-10 | 5595 | ＱＰＳ研究所 | 433,900 | 1.06% | 954 | 954 | 914 | 938 | 1,004,500 | ▲ | 0.17% |
| 2025-03-14 | 5595 | ＱＰＳ研究所 | 469,600 | 1.15% | 949 | 972 | 934 | 961 | 758,500 | ▲ | 0.08% |
| 2025-03-17 | 5595 | ＱＰＳ研究所 | 394,700 | 0.94% | 967 | 999 | 937 | 987 | 1,651,000 | ▼ | -0.20% |
| 2025-03-17 | 5595 | ＱＰＳ研究所 | 394,700 | 0.94% | 967 | 999 | 937 | 987 | 1,651,000 | ▼ | -0.20% |
| 2025-03-19 | 5595 | ＱＰＳ研究所 | 417,500 | 0.99% | 974 | 981 | 946 | 954 | 879,200 | ▲ | 0.13% |
| 2025-03-21 | 5595 | ＱＰＳ研究所 | 353,400 | 0.84% | 953 | 967 | 946 | 950 | 774,800 | ▼ | -0.15% |
| 2025-03-24 | 5595 | ＱＰＳ研究所 | 293,500 | 0.70% | 944 | 954 | 929 | 934 | 789,200 | ▼ | -0.14% |
| 2025-03-26 | 5595 | ＱＰＳ研究所 | 420,600 | 1.00% | 930 | 937 | 911 | 913 | 875,700 | ▲ | 0.30% |
| 2025-03-28 | 5595 | ＱＰＳ研究所 | 416,300 | 0.96% | 953 | 964 | 920 | 939 | 3,084,400 | ▼ | -0.04% |
| 2025-03-31 | 5595 | ＱＰＳ研究所 | 388,300 | 0.89% | 924 | 930 | 890 | 911 | 1,964,100 | ▼ | -0.06% |
| 2025-04-01 | 5595 | ＱＰＳ研究所 | 530,800 | 1.22% | 913 | 925 | 879 | 879 | 1,846,200 | ▲ | 0.32% |
| 2025-04-02 | 5595 | ＱＰＳ研究所 | 374,400 | 0.86% | 919 | 1,029 | 914 | 1,029 | 10,173,500 | ▼ | -0.36% |
| 2025-04-03 | 5595 | ＱＰＳ研究所 | 315,600 | 0.70% | 969 | 1,125 | 958 | 1,070 | 13,988,400 | ▼ | -0.16% |
| 2025-04-07 | 5595 | ＱＰＳ研究所 | 201,900 | 0.45% | 833 | 895 | 806 | 825 | 4,482,500 | ▼ | -0.24% |
| 2025-04-11 | 5595 | ＱＰＳ研究所 | 260,600 | 0.55% | 951 | 1,089 | 951 | 1,089 | 6,318,000 | ▲ | 0.06% |
| 2025-04-14 | 5595 | ＱＰＳ研究所 | 76,300 | 0.16% | 1,119 | 1,235 | 1,111 | 1,180 | 10,780,900 | ▼ | -0.39% |
| 2024-03-04 | 5597 | ブルーイノベ | 58,800 | 1.49% | 1,240 | 1,249 | 1,190 | 1,212 | 36,200 | ▼ | -0.09% |
| 2024-03-06 | 5597 | ブルーイノベ | 52,900 | 1.34% | 1,216 | 1,321 | 1,216 | 1,290 | 26,700 | ▼ | -0.14% |
| 2024-03-08 | 5597 | ブルーイノベ | 50,400 | 1.27% | 1,300 | 1,423 | 1,281 | 1,381 | 42,500 | ▼ | -0.07% |
| 2024-03-13 | 5597 | ブルーイノベ | 47,200 | 1.19% | 1,387 | 1,400 | 1,262 | 1,266 | 107,100 | ▼ | -0.08% |
| 2024-03-14 | 5597 | ブルーイノベ | 51,900 | 1.31% | 1,263 | 1,263 | 1,128 | 1,161 | 181,600 | ▲ | 0.12% |
| 2024-03-15 | 5597 | ブルーイノベ | 50,500 | 1.28% | 1,160 | 1,173 | 1,131 | 1,169 | 57,800 | ▼ | -0.03% |
| 2024-03-19 | 5597 | ブルーイノベ | 45,900 | 1.16% | 1,185 | 1,192 | 1,153 | 1,165 | 67,600 | ▼ | -0.12% |
| 2024-03-21 | 5597 | ブルーイノベ | 41,100 | 1.04% | 1,185 | 1,208 | 1,150 | 1,192 | 91,000 | ▼ | -0.11% |
| 2024-03-25 | 5597 | ブルーイノベ | 37,600 | 0.95% | 1,221 | 1,243 | 1,155 | 1,156 | 112,100 | ▼ | -0.09% |
| 2024-03-26 | 5597 | ブルーイノベ | 33,700 | 0.85% | 1,199 | 1,255 | 1,192 | 1,219 | 143,000 | ▼ | -0.09% |
| 2024-03-27 | 5597 | ブルーイノベ | 58,200 | 1.47% | 1,208 | 1,208 | 1,121 | 1,125 | 239,900 | ▲ | 0.62% |
| 2024-03-28 | 5597 | ブルーイノベ | 53,000 | 1.34% | 1,152 | 1,169 | 1,130 | 1,141 | 115,300 | ▼ | -0.12% |
| 2024-03-29 | 5597 | ブルーイノベ | 46,100 | 1.17% | 1,168 | 1,400 | 1,151 | 1,305 | 473,200 | ▼ | -0.17% |
| 2024-04-03 | 5597 | ブルーイノベ | 47,900 | 1.21% | 1,348 | 1,348 | 1,243 | 1,284 | 181,700 | ▲ | 0.04% |
| 2024-04-04 | 5597 | ブルーイノベ | 44,200 | 1.12% | 1,284 | 1,313 | 1,245 | 1,251 | 127,800 | ▼ | -0.08% |
| 2024-04-05 | 5597 | ブルーイノベ | 42,000 | 1.06% | 1,201 | 1,275 | 1,186 | 1,244 | 122,500 | ▼ | -0.06% |
| 2024-04-09 | 5597 | ブルーイノベ | 38,600 | 0.97% | 1,280 | 1,299 | 1,227 | 1,250 | 140,000 | ▼ | -0.09% |
| 2024-04-19 | 5597 | ブルーイノベ | 42,100 | 1.06% | 1,150 | 1,158 | 1,084 | 1,113 | 132,400 | ▲ | 0.09% |
| 2024-05-01 | 5597 | ブルーイノベ | 39,000 | 0.99% | 1,385 | 1,472 | 1,355 | 1,471 | 364,300 | ▼ | -0.07% |
| 2024-05-07 | 5597 | ブルーイノベ | 50,300 | 1.27% | 1,579 | 1,593 | 1,348 | 1,408 | 647,000 | ▲ | 0.28% |
| 2024-05-08 | 5597 | ブルーイノベ | 45,200 | 1.14% | 1,408 | 1,445 | 1,365 | 1,409 | 146,500 | ▼ | -0.13% |
| 2024-05-09 | 5597 | ブルーイノベ | 43,100 | 1.09% | 1,425 | 1,444 | 1,351 | 1,395 | 113,000 | ▼ | -0.04% |
| 2024-05-14 | 5597 | ブルーイノベ | 51,800 | 1.31% | 1,418 | 1,460 | 1,392 | 1,437 | 109,600 | ▲ | 0.21% |
| 2024-05-15 | 5597 | ブルーイノベ | 50,600 | 1.28% | 1,197 | 1,263 | 1,137 | 1,137 | 333,900 | ▼ | -0.03% |
| 2024-05-20 | 5597 | ブルーイノベ | 46,300 | 1.17% | 1,011 | 1,045 | 987 | 995 | 151,100 | ▼ | -0.11% |
| 2024-05-21 | 5597 | ブルーイノベ | 53,500 | 1.35% | 980 | 996 | 957 | 960 | 139,500 | ▲ | 0.18% |
| 2024-05-24 | 5597 | ブルーイノベ | 49,300 | 1.25% | 911 | 948 | 906 | 913 | 43,300 | ▼ | -0.10% |
| 2024-05-27 | 5597 | ブルーイノベ | 46,600 | 1.18% | 913 | 917 | 868 | 896 | 148,100 | ▼ | -0.07% |
| 2024-05-30 | 5597 | ブルーイノベ | 48,300 | 1.22% | 881 | 960 | 855 | 868 | 411,900 | ▲ | 0.04% |
| 2024-06-03 | 5597 | ブルーイノベ | 46,300 | 1.17% | 900 | 915 | 874 | 892 | 74,200 | ▼ | -0.05% |
| 2024-06-05 | 5597 | ブルーイノベ | 73,700 | 1.87% | 909 | 1,069 | 897 | 984 | 2,236,100 | ▲ | 0.70% |
| 2024-06-06 | 5597 | ブルーイノベ | 103,800 | 2.63% | 1,014 | 1,037 | 885 | 890 | 719,900 | ▲ | 0.75% |
| 2024-06-10 | 5597 | ブルーイノベ | 112,000 | 2.84% | 1,100 | 1,199 | 1,050 | 1,057 | 1,786,600 | ▲ | 0.20% |
| 2024-06-11 | 5597 | ブルーイノベ | 107,600 | 2.73% | 1,040 | 1,165 | 1,040 | 1,049 | 727,700 | ▼ | -0.10% |
| 2024-06-12 | 5597 | ブルーイノベ | 102,800 | 2.60% | 1,060 | 1,067 | 992 | 994 | 234,500 | ▼ | -0.12% |
| 2024-06-13 | 5597 | ブルーイノベ | 96,800 | 2.45% | 1,018 | 1,019 | 958 | 966 | 167,600 | ▼ | -0.14% |
| 2024-06-14 | 5597 | ブルーイノベ | 89,800 | 2.27% | 960 | 984 | 952 | 979 | 90,200 | ▼ | -0.18% |
| 2024-06-17 | 5597 | ブルーイノベ | 83,500 | 2.11% | 970 | 972 | 941 | 952 | 76,000 | ▼ | -0.16% |
| 2024-06-18 | 5597 | ブルーイノベ | 77,700 | 1.97% | 952 | 964 | 930 | 955 | 60,900 | ▼ | -0.13% |
| 2024-06-20 | 5597 | ブルーイノベ | 73,600 | 1.86% | 943 | 977 | 941 | 975 | 47,100 | ▼ | -0.10% |
| 2024-06-24 | 5597 | ブルーイノベ | 69,200 | 1.75% | 1,037 | 1,040 | 996 | 1,012 | 121,200 | ▼ | -0.11% |
| 2024-06-26 | 5597 | ブルーイノベ | 65,500 | 1.66% | 1,021 | 1,035 | 1,012 | 1,016 | 57,800 | ▼ | -0.09% |
| 2024-06-27 | 5597 | ブルーイノベ | 60,200 | 1.52% | 1,046 | 1,082 | 1,023 | 1,043 | 131,600 | ▼ | -0.13% |
| 2024-06-28 | 5597 | ブルーイノベ | 58,300 | 1.48% | 1,031 | 1,046 | 1,028 | 1,036 | 53,900 | ▼ | -0.04% |
| 2024-07-02 | 5597 | ブルーイノベ | 55,000 | 1.39% | 1,015 | 1,020 | 995 | 995 | 61,800 | ▼ | -0.09% |
| 2024-07-04 | 5597 | ブルーイノベ | 59,100 | 1.50% | 996 | 996 | 957 | 958 | 96,200 | ▲ | 0.11% |
| 2024-07-04 | 5597 | ブルーイノベ | 59,100 | 1.50% | 996 | 996 | 957 | 958 | 96,200 | ▲ | 0.11% |
| 2024-07-05 | 5597 | ブルーイノベ | 56,300 | 1.42% | 973 | 985 | 960 | 960 | 46,500 | ▼ | -0.08% |
| 2024-07-09 | 5597 | ブルーイノベ | 53,900 | 1.36% | 973 | 1,004 | 973 | 997 | 59,800 | ▼ | -0.05% |
| 2024-07-11 | 5597 | ブルーイノベ | 50,200 | 1.27% | 985 | 988 | 970 | 972 | 40,700 | ▼ | -0.09% |
| 2024-07-12 | 5597 | ブルーイノベ | 40,400 | 1.02% | 971 | 1,032 | 971 | 1,023 | 93,000 | ▼ | -0.25% |
| 2024-07-16 | 5597 | ブルーイノベ | 29,400 | 0.74% | 1,040 | 1,089 | 1,028 | 1,072 | 77,500 | ▼ | -0.28% |
| 2024-07-17 | 5597 | ブルーイノベ | 26,800 | 0.68% | 1,070 | 1,070 | 1,023 | 1,037 | 60,700 | ▼ | -0.05% |
| 2024-07-22 | 5597 | ブルーイノベ | 23,000 | 0.58% | 1,016 | 1,032 | 1,001 | 1,024 | 35,600 | ▼ | -0.10% |
| 2024-07-25 | 5597 | ブルーイノベ | 12,500 | 0.31% | 1,128 | 1,130 | 1,080 | 1,090 | 111,900 | ▼ | -0.26% |
| 2025-01-31 | 5597 | ブルーイノベ | 45,000 | 1.14% | 667 | 717 | 608 | 638 | 855,900 | ▲ | 1.03% |
| 2025-01-31 | 5597 | ブルーイノベ | 45,000 | 1.14% | 667 | 717 | 608 | 638 | 855,900 | ▲ | 1.03% |
| 2025-02-03 | 5597 | ブルーイノベ | 38,900 | 0.98% | 648 | 738 | 618 | 738 | 192,200 | ▼ | -0.15% |
| 2025-02-03 | 5597 | ブルーイノベ | 38,900 | 0.98% | 648 | 738 | 618 | 738 | 192,200 | ▼ | -0.15% |
| 2025-02-04 | 5597 | ブルーイノベ | 52,200 | 1.32% | 773 | 853 | 724 | 790 | 987,900 | ▲ | 0.34% |
| 2025-02-04 | 5597 | ブルーイノベ | 52,200 | 1.32% | 773 | 853 | 724 | 790 | 987,900 | ▲ | 0.34% |
| 2025-02-05 | 5597 | ブルーイノベ | 73,100 | 1.85% | 787 | 799 | 709 | 710 | 560,300 | ▲ | 0.53% |
| 2025-02-05 | 5597 | ブルーイノベ | 73,100 | 1.85% | 787 | 799 | 709 | 710 | 560,300 | ▲ | 0.53% |
| 2025-02-06 | 5597 | ブルーイノベ | 70,800 | 1.79% | 710 | 765 | 669 | 678 | 326,600 | ▼ | -0.06% |
| 2025-02-06 | 5597 | ブルーイノベ | 70,800 | 1.79% | 710 | 765 | 669 | 678 | 326,600 | ▼ | -0.06% |
| 2025-02-07 | 5597 | ブルーイノベ | 78,100 | 1.98% | 718 | 778 | 712 | 778 | 690,600 | ▲ | 0.18% |
| 2025-02-07 | 5597 | ブルーイノベ | 78,100 | 1.98% | 718 | 778 | 712 | 778 | 690,600 | ▲ | 0.18% |
| 2025-02-10 | 5597 | ブルーイノベ | 92,100 | 2.33% | 748 | 757 | 701 | 701 | 448,700 | ▲ | 0.35% |
| 2025-02-10 | 5597 | ブルーイノベ | 92,100 | 2.33% | 748 | 757 | 701 | 701 | 448,700 | ▲ | 0.35% |
| 2025-02-12 | 5597 | ブルーイノベ | 99,600 | 2.52% | 714 | 851 | 703 | 848 | 985,600 | ▲ | 0.18% |
| 2025-02-12 | 5597 | ブルーイノベ | 99,600 | 2.52% | 714 | 851 | 703 | 848 | 985,600 | ▲ | 0.18% |
| 2025-02-13 | 5597 | ブルーイノベ | 70,800 | 1.79% | 923 | 995 | 795 | 805 | 2,217,500 | ▼ | -0.73% |
| 2025-02-14 | 5597 | ブルーイノベ | 64,500 | 1.63% | 872 | 955 | 817 | 843 | 1,965,800 | ▼ | -0.16% |
| 2025-02-17 | 5597 | ブルーイノベ | 78,700 | 1.99% | 849 | 887 | 802 | 822 | 642,800 | ▲ | 0.36% |
| 2025-02-18 | 5597 | ブルーイノベ | 85,300 | 2.16% | 882 | 914 | 822 | 845 | 617,600 | ▲ | 0.17% |
| 2025-02-20 | 5597 | ブルーイノベ | 78,100 | 1.98% | 804 | 938 | 803 | 935 | 1,831,000 | ▼ | -0.18% |
| 2025-02-21 | 5597 | ブルーイノベ | 71,000 | 1.80% | 905 | 1,080 | 885 | 1,053 | 2,773,000 | ▼ | -0.17% |
| 2025-02-27 | 5597 | ブルーイノベ | 81,300 | 2.06% | 1,022 | 1,238 | 1,010 | 1,165 | 2,353,300 | ▲ | 0.26% |
| 2025-02-28 | 5597 | ブルーイノベ | 72,400 | 1.83% | 1,080 | 1,320 | 1,067 | 1,103 | 2,279,400 | ▼ | -0.23% |
| 2025-03-06 | 5597 | ブルーイノベ | 68,700 | 1.74% | 966 | 996 | 945 | 964 | 193,800 | ▼ | -0.09% |
| 2025-03-10 | 5597 | ブルーイノベ | 72,600 | 1.84% | 980 | 1,044 | 975 | 1,004 | 183,500 | ▲ | 0.10% |
| 2025-03-26 | 5597 | ブルーイノベ | 74,800 | 1.89% | 1,220 | 1,226 | 1,152 | 1,159 | 144,400 | ▼ | -0.02% |
| 2025-04-01 | 5597 | ブルーイノベ | 68,700 | 1.74% | 1,198 | 1,198 | 980 | 990 | 390,300 | ▼ | -0.14% |
| 2025-04-02 | 5597 | ブルーイノベ | 44,900 | 1.13% | 1,005 | 1,009 | 881 | 890 | 424,000 | ▼ | -0.61% |
| 2025-04-03 | 5597 | ブルーイノベ | 39,900 | 1.01% | 840 | 920 | 836 | 874 | 287,400 | ▼ | -0.11% |
| 2025-04-04 | 5597 | ブルーイノベ | 34,200 | 0.86% | 870 | 897 | 823 | 888 | 207,800 | ▼ | -0.15% |
| 2025-04-07 | 5597 | ブルーイノベ | 28,300 | 0.71% | 798 | 831 | 762 | 777 | 162,700 | ▼ | -0.15% |
| 2025-04-08 | 5597 | ブルーイノベ | 25,400 | 0.64% | 835 | 925 | 831 | 919 | 240,700 | ▼ | -0.06% |
| 2025-04-09 | 5597 | ブルーイノベ | 17,900 | 0.45% | 898 | 903 | 846 | 875 | 168,900 | ▼ | -0.19% |
| 2025-04-11 | 5597 | ブルーイノベ | 21,400 | 0.54% | 930 | 996 | 920 | 971 | 157,300 | ▲ | 0.09% |
| 2024-03-01 | 5599 | Ｓ＆Ｊ | 37,300 | 0.66% | 1,248 | 1,253 | 1,207 | 1,215 | 89,900 | ▼ | -0.25% |
| 2024-03-04 | 5599 | Ｓ＆Ｊ | 32,800 | 0.58% | 1,275 | 1,318 | 1,249 | 1,300 | 111,400 | ▼ | -0.08% |
| 2024-03-05 | 5599 | Ｓ＆Ｊ | 23,600 | 0.41% | 1,281 | 1,411 | 1,270 | 1,385 | 296,900 | ▼ | -0.17% |
| 2025-02-06 | 5612 | 鋳鉄管 | 16,500 | 0.50% | 1,233 | 1,233 | 1,174 | 1,187 | 41,300 | ▲ | 0.20% |
| 2025-02-06 | 5612 | 鋳鉄管 | 16,500 | 0.50% | 1,233 | 1,233 | 1,174 | 1,187 | 41,300 | ▲ | 0.20% |
| 2025-02-07 | 5612 | 鋳鉄管 | 0 | 0.00% | 1,213 | 1,362 | 1,197 | 1,296 | 155,700 | ▼ | -0.50% |
| 2025-02-07 | 5612 | 鋳鉄管 | 0 | 0.00% | 1,213 | 1,362 | 1,197 | 1,296 | 155,700 | ▼ | -0.50% |
| 2024-03-06 | 5616 | 雨風太陽 | 16,900 | 0.69% | 1,295 | 1,342 | 1,281 | 1,312 | 23,400 | ▼ | -0.09% |
| 2024-03-07 | 5616 | 雨風太陽 | 17,000 | 0.70% | 1,307 | 1,308 | 1,252 | 1,264 | 44,800 | ▲ | 0.01% |
| 2024-03-08 | 5616 | 雨風太陽 | 16,800 | 0.69% | 1,250 | 1,267 | 1,207 | 1,220 | 32,000 | ▼ | -0.01% |
| 2024-03-12 | 5616 | 雨風太陽 | 8,300 | 0.34% | 1,156 | 1,189 | 1,124 | 1,175 | 37,800 | ▼ | -0.34% |
| 2024-07-22 | 5698 | エンビプロ | 152,400 | 0.50% | 470 | 470 | 454 | 454 | 149,300 | ▲ | 0.07% |
| 2024-07-23 | 5698 | エンビプロ | 140,500 | 0.46% | 454 | 462 | 453 | 460 | 103,600 | ▼ | -0.03% |
| 2025-04-07 | 5698 | エンビプロ | 165,100 | 0.54% | 384 | 411 | 378 | 390 | 227,400 | ▲ | 0.05% |
| 2025-04-08 | 5698 | エンビプロ | 104,700 | 0.34% | 398 | 427 | 398 | 414 | 191,200 | ▼ | -0.20% |
| 2025-04-11 | 5698 | エンビプロ | 175,500 | 0.57% | 435 | 446 | 426 | 443 | 109,200 | ▲ | 0.20% |
| 2025-04-14 | 5698 | エンビプロ | 192,400 | 0.63% | 450 | 463 | 448 | 456 | 73,200 | ▲ | 0.06% |
| 2024-03-28 | 5702 | 大紀ア | 258,390 | 0.59% | 1,230 | 1,242 | 1,221 | 1,224 | 104,000 | ▼ | -0.01% |
| 2024-05-10 | 5702 | 大紀ア | 217,590 | 0.49% | 1,318 | 1,345 | 1,314 | 1,344 | 196,900 | ▼ | -0.09% |
| 2024-05-13 | 5702 | 大紀ア | 221,790 | 0.50% | 1,356 | 1,384 | 1,356 | 1,384 | 278,500 | ▲ | 0.01% |
| 2024-05-14 | 5702 | 大紀ア | 189,090 | 0.43% | 1,384 | 1,458 | 1,336 | 1,370 | 572,400 | ▼ | -0.07% |
| 2025-01-06 | 5704 | ＪＭＣ | 61,700 | 1.10% | 437 | 440 | 431 | 439 | 10,300 | ▲ | 0.87% |
| 2025-01-07 | 5704 | ＪＭＣ | 50,700 | 0.90% | 435 | 443 | 435 | 435 | 12,200 | ▼ | -0.20% |
| 2025-01-08 | 5704 | ＪＭＣ | 49,300 | 0.88% | 436 | 441 | 432 | 440 | 7,600 | ▼ | -0.02% |
| 2025-01-17 | 5704 | ＪＭＣ | 69,900 | 1.24% | 428 | 430 | 421 | 425 | 10,600 | ▲ | 0.36% |
| 2025-01-20 | 5704 | ＪＭＣ | 79,600 | 1.42% | 426 | 433 | 426 | 430 | 4,500 | ▲ | 0.17% |
| 2025-01-21 | 5704 | ＪＭＣ | 78,200 | 1.39% | 429 | 435 | 429 | 430 | 3,000 | ▼ | -0.03% |
| 2025-01-24 | 5704 | ＪＭＣ | 72,100 | 1.28% | 433 | 446 | 428 | 438 | 17,800 | ▼ | -0.10% |
| 2025-01-30 | 5704 | ＪＭＣ | 58,700 | 1.04% | 431 | 443 | 431 | 442 | 11,200 | ▼ | -0.24% |
| 2025-01-30 | 5704 | ＪＭＣ | 58,700 | 1.04% | 431 | 443 | 431 | 442 | 11,200 | ▼ | -0.24% |
| 2025-02-03 | 5704 | ＪＭＣ | 64,900 | 1.15% | 431 | 445 | 431 | 444 | 13,000 | ▲ | 0.10% |
| 2025-02-03 | 5704 | ＪＭＣ | 64,900 | 1.15% | 431 | 445 | 431 | 444 | 13,000 | ▲ | 0.10% |
| 2025-02-06 | 5704 | ＪＭＣ | 60,600 | 1.08% | 431 | 435 | 429 | 431 | 16,400 | ▼ | -0.06% |
| 2025-02-06 | 5704 | ＪＭＣ | 60,600 | 1.08% | 431 | 435 | 429 | 431 | 16,400 | ▼ | -0.06% |
| 2025-02-14 | 5704 | ＪＭＣ | 55,700 | 0.99% | 458 | 458 | 453 | 457 | 9,800 | ▼ | -0.09% |
| 2025-02-17 | 5704 | ＪＭＣ | 56,000 | 1.00% | 465 | 468 | 456 | 467 | 17,200 | ▲ | 0.01% |
| 2025-02-18 | 5704 | ＪＭＣ | 53,700 | 0.95% | 465 | 489 | 461 | 489 | 24,100 | ▼ | -0.05% |
| 2025-02-20 | 5704 | ＪＭＣ | 45,900 | 0.81% | 475 | 478 | 470 | 470 | 6,000 | ▼ | -0.13% |
| 2025-02-21 | 5704 | ＪＭＣ | 7,200 | 0.12% | 462 | 466 | 452 | 457 | 11,000 | ▼ | -0.69% |
| 2025-03-31 | 5704 | ＪＭＣ | 33,100 | 0.59% | 480 | 480 | 470 | 476 | 13,200 | ▼ | -0.09% |
| 2025-04-09 | 5704 | ＪＭＣ | 26,700 | 0.47% | 397 | 403 | 387 | 398 | 9,900 | ▼ | -0.12% |
| 2024-03-12 | 5707 | 東邦鉛 | 108,147 | 0.79% | 1,040 | 1,044 | 1,018 | 1,027 | 67,100 | ▼ | -0.02% |
| 2024-04-02 | 5707 | 東邦鉛 | 94,747 | 0.69% | 1,139 | 1,148 | 1,112 | 1,118 | 138,800 | ▼ | -0.10% |
| 2024-04-08 | 5707 | 東邦鉛 | 79,347 | 0.58% | 1,005 | 1,022 | 997 | 1,006 | 353,300 | ▼ | -0.10% |
| 2024-04-10 | 5707 | 東邦鉛 | 92,147 | 0.67% | 1,030 | 1,140 | 1,023 | 1,090 | 504,900 | ▲ | 0.09% |
| 2024-04-11 | 5707 | 東邦鉛 | 99,847 | 0.73% | 1,030 | 1,044 | 1,003 | 1,025 | 608,300 | ▲ | 0.05% |
| 2024-04-12 | 5707 | 東邦鉛 | 88,347 | 0.65% | 1,028 | 1,044 | 1,008 | 1,025 | 278,900 | ▼ | -0.07% |
| 2024-04-17 | 5707 | 東邦鉛 | 79,047 | 0.58% | 1,040 | 1,077 | 1,025 | 1,027 | 257,000 | ▼ | -0.07% |
| 2024-04-18 | 5707 | 東邦鉛 | 83,247 | 0.61% | 1,024 | 1,040 | 1,020 | 1,020 | 126,300 | ▲ | 0.03% |
| 2024-04-24 | 5707 | 東邦鉛 | 80,947 | 0.59% | 1,029 | 1,057 | 1,023 | 1,036 | 214,100 | ▼ | -0.02% |
| 2024-04-26 | 5707 | 東邦鉛 | 81,847 | 0.60% | 1,015 | 1,019 | 998 | 1,019 | 190,200 | ▲ | 0.01% |
| 2024-04-30 | 5707 | 東邦鉛 | 78,047 | 0.57% | 1,030 | 1,053 | 1,023 | 1,044 | 180,300 | ▼ | -0.03% |
| 2024-05-08 | 5707 | 東邦鉛 | 60,747 | 0.44% | 1,031 | 1,068 | 1,031 | 1,046 | 164,000 | ▼ | -0.12% |
| 2024-05-16 | 5707 | 東邦鉛 | 86,647 | 0.63% | 890 | 891 | 790 | 795 | 1,042,600 | ▲ | 0.16% |
| 2024-05-17 | 5707 | 東邦鉛 | 24,347 | 0.17% | 777 | 875 | 770 | 858 | 837,500 | ▼ | -0.46% |
| 2025-03-21 | 5721 | Ｓサイエンス | 859,400 | 0.60% | 60 | 64 | 57 | 60 | 20,160,300 | ▲ | 0.40% |
| 2025-03-24 | 5721 | Ｓサイエンス | 0 | 0.00% | 75 | 85 | 70 | 84 | 53,327,600 | ▼ | -0.60% |
| 2024-03-01 | 5726 | 大阪チタ | 217,525 | 0.59% | 2,674 | 2,738 | 2,667 | 2,686 | 932,900 | ▼ | -0.02% |
| 2024-03-04 | 5726 | 大阪チタ | 244,825 | 0.66% | 2,698 | 2,702 | 2,649 | 2,660 | 545,800 | ▲ | 0.07% |
| 2024-03-05 | 5726 | 大阪チタ | 268,125 | 0.72% | 2,648 | 2,663 | 2,608 | 2,620 | 512,300 | ▲ | 0.05% |
| 2024-03-06 | 5726 | 大阪チタ | 255,725 | 0.69% | 2,606 | 2,628 | 2,588 | 2,620 | 595,300 | ▼ | -0.03% |
| 2024-03-07 | 5726 | 大阪チタ | 277,225 | 0.75% | 2,637 | 2,646 | 2,541 | 2,541 | 1,223,500 | ▲ | 0.06% |
| 2024-03-11 | 5726 | 大阪チタ | 339,425 | 0.92% | 2,522 | 2,537 | 2,461 | 2,464 | 904,100 | ▲ | 0.17% |
| 2024-03-13 | 5726 | 大阪チタ | 298,425 | 0.81% | 2,437 | 2,452 | 2,388 | 2,407 | 669,900 | ▼ | -0.10% |
| 2024-03-14 | 5726 | 大阪チタ | 280,525 | 0.76% | 2,445 | 2,509 | 2,427 | 2,498 | 767,500 | ▼ | -0.05% |
| 2024-03-21 | 5726 | 大阪チタ | 246,925 | 0.67% | 2,663 | 2,700 | 2,628 | 2,699 | 1,006,700 | ▼ | -0.08% |
| 2024-03-25 | 5726 | 大阪チタ | 208,725 | 0.56% | 2,625 | 2,639 | 2,600 | 2,621 | 429,800 | ▼ | -0.10% |
| 2024-03-28 | 5726 | 大阪チタ | 164,700 | 0.44% | 2,628 | 2,666 | 2,603 | 2,606 | 375,800 | ▼ | -0.12% |
| 2024-04-04 | 5726 | 大阪チタ | 216,600 | 0.58% | 2,478 | 2,528 | 2,468 | 2,498 | 319,200 | ▲ | 0.13% |
| 2024-04-05 | 5726 | 大阪チタ | 233,400 | 0.63% | 2,450 | 2,510 | 2,433 | 2,510 | 514,200 | ▲ | 0.05% |
| 2024-04-08 | 5726 | 大阪チタ | 267,300 | 0.72% | 2,521 | 2,543 | 2,493 | 2,503 | 451,800 | ▲ | 0.08% |
| 2024-04-09 | 5726 | 大阪チタ | 239,200 | 0.65% | 2,495 | 2,614 | 2,473 | 2,595 | 860,900 | ▼ | -0.06% |
| 2024-04-11 | 5726 | 大阪チタ | 281,500 | 0.76% | 2,539 | 2,554 | 2,464 | 2,482 | 859,800 | ▲ | 0.10% |
| 2024-04-16 | 5726 | 大阪チタ | 253,600 | 0.68% | 2,418 | 2,425 | 2,323 | 2,325 | 1,204,300 | ▼ | -0.07% |
| 2024-04-18 | 5726 | 大阪チタ | 210,000 | 0.57% | 2,314 | 2,472 | 2,312 | 2,431 | 1,024,100 | ▼ | -0.11% |
| 2024-04-19 | 5726 | 大阪チタ | 259,300 | 0.70% | 2,435 | 2,450 | 2,336 | 2,375 | 958,100 | ▲ | 0.13% |
| 2024-04-22 | 5726 | 大阪チタ | 310,100 | 0.84% | 2,425 | 2,503 | 2,406 | 2,470 | 846,900 | ▲ | 0.14% |
| 2024-04-23 | 5726 | 大阪チタ | 359,900 | 0.97% | 2,519 | 2,552 | 2,447 | 2,450 | 596,500 | ▲ | 0.13% |
| 2024-04-25 | 5726 | 大阪チタ | 374,700 | 1.01% | 2,420 | 2,442 | 2,386 | 2,403 | 411,500 | ▲ | 0.04% |
| 2024-04-30 | 5726 | 大阪チタ | 366,800 | 0.99% | 2,465 | 2,483 | 2,440 | 2,476 | 412,000 | ▼ | -0.02% |
| 2024-05-01 | 5726 | 大阪チタ | 368,700 | 1.00% | 2,436 | 2,472 | 2,421 | 2,462 | 482,800 | ▲ | 0.01% |
| 2024-05-07 | 5726 | 大阪チタ | 333,800 | 0.90% | 2,546 | 2,567 | 2,492 | 2,499 | 650,400 | ▼ | -0.09% |
| 2024-05-10 | 5726 | 大阪チタ | 329,200 | 0.89% | 2,527 | 2,560 | 2,509 | 2,527 | 365,400 | ▼ | -0.01% |
| 2024-05-13 | 5726 | 大阪チタ | 287,500 | 0.78% | 2,531 | 2,557 | 2,505 | 2,508 | 544,100 | ▼ | -0.10% |
| 2024-05-14 | 5726 | 大阪チタ | 360,900 | 0.98% | 2,599 | 2,749 | 2,599 | 2,710 | 3,383,900 | ▲ | 0.19% |
| 2024-05-16 | 5726 | 大阪チタ | 323,000 | 0.87% | 2,640 | 2,657 | 2,565 | 2,596 | 724,800 | ▼ | -0.10% |
| 2024-05-20 | 5726 | 大阪チタ | 347,700 | 0.94% | 2,475 | 2,487 | 2,416 | 2,450 | 1,191,800 | ▲ | 0.06% |
| 2024-05-27 | 5726 | 大阪チタ | 111,400 | 0.30% | 2,415 | 2,635 | 2,400 | 2,635 | 3,125,800 | ▼ | -0.63% |
| 2024-07-01 | 5726 | 大阪チタ | 253,500 | 0.68% | 2,756 | 2,773 | 2,709 | 2,740 | 672,700 | ▲ | 0.28% |
| 2024-07-02 | 5726 | 大阪チタ | 350,500 | 0.95% | 2,740 | 2,748 | 2,709 | 2,718 | 541,100 | ▲ | 0.26% |
| 2024-07-03 | 5726 | 大阪チタ | 376,700 | 1.02% | 2,700 | 2,711 | 2,645 | 2,686 | 1,098,600 | ▲ | 0.07% |
| 2024-07-05 | 5726 | 大阪チタ | 557,000 | 1.51% | 2,717 | 2,777 | 2,682 | 2,688 | 787,400 | ▲ | 0.49% |
| 2024-07-12 | 5726 | 大阪チタ | 540,500 | 1.46% | 2,696 | 2,777 | 2,682 | 2,724 | 544,000 | ▼ | -0.05% |
| 2024-07-16 | 5726 | 大阪チタ | 581,800 | 1.58% | 2,719 | 2,734 | 2,685 | 2,722 | 616,900 | ▲ | 0.12% |
| 2024-07-17 | 5726 | 大阪チタ | 589,200 | 1.60% | 2,744 | 2,771 | 2,705 | 2,740 | 758,800 | ▲ | 0.02% |
| 2024-07-18 | 5726 | 大阪チタ | 649,600 | 1.76% | 2,700 | 2,735 | 2,660 | 2,673 | 727,600 | ▲ | 0.15% |
| 2024-07-19 | 5726 | 大阪チタ | 677,700 | 1.84% | 2,660 | 2,660 | 2,606 | 2,606 | 570,800 | ▲ | 0.08% |
| 2024-07-23 | 5726 | 大阪チタ | 708,500 | 1.92% | 2,541 | 2,564 | 2,501 | 2,502 | 538,500 | ▲ | 0.07% |
| 2024-07-26 | 5726 | 大阪チタ | 761,300 | 2.06% | 2,412 | 2,440 | 2,392 | 2,409 | 383,900 | ▲ | 0.14% |
| 2024-07-29 | 5726 | 大阪チタ | 702,000 | 1.90% | 2,459 | 2,552 | 2,441 | 2,511 | 474,900 | ▼ | -0.16% |
| 2024-07-30 | 5726 | 大阪チタ | 821,200 | 2.23% | 2,477 | 2,480 | 2,431 | 2,444 | 338,100 | ▲ | 0.33% |
| 2024-08-02 | 5726 | 大阪チタ | 856,200 | 2.32% | 2,300 | 2,350 | 2,267 | 2,303 | 1,101,200 | ▲ | 0.08% |
| 2024-08-05 | 5726 | 大阪チタ | 817,300 | 2.22% | 2,130 | 2,160 | 1,803 | 1,803 | 1,669,100 | ▼ | -0.09% |
| 2024-08-06 | 5726 | 大阪チタ | 759,100 | 2.06% | 2,000 | 2,135 | 1,931 | 2,004 | 1,724,200 | ▼ | -0.16% |
| 2024-08-07 | 5726 | 大阪チタ | 796,300 | 2.16% | 1,980 | 2,261 | 1,969 | 2,189 | 1,522,100 | ▲ | 0.10% |
| 2024-08-08 | 5726 | 大阪チタ | 863,400 | 2.34% | 2,169 | 2,330 | 2,150 | 2,273 | 2,003,500 | ▲ | 0.17% |
| 2024-08-13 | 5726 | 大阪チタ | 898,000 | 2.44% | 2,335 | 2,366 | 2,274 | 2,366 | 547,800 | ▲ | 0.10% |
| 2024-08-15 | 5726 | 大阪チタ | 842,900 | 2.29% | 2,427 | 2,433 | 2,376 | 2,420 | 604,500 | ▼ | -0.14% |
| 2024-08-16 | 5726 | 大阪チタ | 864,500 | 2.34% | 2,477 | 2,527 | 2,450 | 2,512 | 691,200 | ▲ | 0.04% |
| 2024-08-19 | 5726 | 大阪チタ | 897,200 | 2.43% | 2,501 | 2,512 | 2,438 | 2,438 | 432,000 | ▲ | 0.09% |
| 2024-08-20 | 5726 | 大阪チタ | 877,100 | 2.38% | 2,456 | 2,521 | 2,445 | 2,498 | 332,700 | ▼ | -0.05% |
| 2024-08-21 | 5726 | 大阪チタ | 899,300 | 2.44% | 2,425 | 2,464 | 2,422 | 2,453 | 338,700 | ▲ | 0.06% |
| 2024-08-22 | 5726 | 大阪チタ | 939,300 | 2.55% | 2,441 | 2,463 | 2,421 | 2,422 | 259,200 | ▲ | 0.10% |
| 2024-08-23 | 5726 | 大阪チタ | 838,500 | 2.27% | 2,407 | 2,450 | 2,385 | 2,436 | 359,000 | ▼ | -0.27% |
| 2024-08-29 | 5726 | 大阪チタ | 737,200 | 2.00% | 2,500 | 2,535 | 2,492 | 2,525 | 271,000 | ▲ | 0.03% |
| 2024-09-02 | 5726 | 大阪チタ | 788,600 | 2.14% | 2,629 | 2,637 | 2,500 | 2,512 | 749,500 | ▲ | 0.14% |
| 2024-09-03 | 5726 | 大阪チタ | 679,400 | 1.84% | 2,676 | 2,832 | 2,673 | 2,752 | 3,305,200 | ▼ | -0.30% |
| 2024-09-04 | 5726 | 大阪チタ | 749,600 | 2.03% | 2,670 | 2,731 | 2,614 | 2,628 | 1,541,600 | ▲ | 0.18% |
| 2024-09-05 | 5726 | 大阪チタ | 777,300 | 2.11% | 2,596 | 2,680 | 2,567 | 2,591 | 872,800 | ▲ | 0.08% |
| 2024-09-06 | 5726 | 大阪チタ | 810,800 | 2.20% | 2,585 | 2,585 | 2,479 | 2,497 | 726,500 | ▲ | 0.09% |
| 2024-09-09 | 5726 | 大阪チタ | 796,100 | 2.16% | 2,397 | 2,456 | 2,383 | 2,415 | 927,200 | ▼ | -0.04% |
| 2024-09-10 | 5726 | 大阪チタ | 821,300 | 2.23% | 2,426 | 2,440 | 2,327 | 2,335 | 998,500 | ▲ | 0.06% |
| 2024-09-11 | 5726 | 大阪チタ | 809,000 | 2.19% | 2,300 | 2,319 | 2,232 | 2,257 | 674,400 | ▼ | -0.04% |
| 2024-09-12 | 5726 | 大阪チタ | 770,800 | 2.09% | 2,441 | 2,468 | 2,331 | 2,342 | 964,500 | ▼ | -0.10% |
| 2024-09-18 | 5726 | 大阪チタ | 799,700 | 2.17% | 2,300 | 2,309 | 2,269 | 2,289 | 394,800 | ▲ | 0.08% |
| 2024-09-19 | 5726 | 大阪チタ | 747,100 | 2.03% | 2,339 | 2,471 | 2,339 | 2,455 | 937,800 | ▼ | -0.14% |
| 2024-09-20 | 5726 | 大阪チタ | 709,700 | 1.92% | 2,499 | 2,519 | 2,437 | 2,466 | 701,800 | ▼ | -0.10% |
| 2024-09-24 | 5726 | 大阪チタ | 670,700 | 1.82% | 2,499 | 2,525 | 2,448 | 2,455 | 415,600 | ▼ | -0.09% |
| 2024-09-25 | 5726 | 大阪チタ | 638,200 | 1.73% | 2,443 | 2,526 | 2,424 | 2,503 | 487,600 | ▼ | -0.09% |
| 2024-09-26 | 5726 | 大阪チタ | 624,300 | 1.69% | 2,526 | 2,540 | 2,478 | 2,540 | 533,400 | ▼ | -0.04% |
| 2024-09-30 | 5726 | 大阪チタ | 571,900 | 1.55% | 2,485 | 2,544 | 2,470 | 2,484 | 732,200 | ▼ | -0.13% |
| 2024-10-02 | 5726 | 大阪チタ | 334,600 | 0.90% | 2,523 | 2,816 | 2,523 | 2,719 | 2,949,100 | ▼ | -0.65% |
| 2024-10-03 | 5726 | 大阪チタ | 319,100 | 0.86% | 2,742 | 2,748 | 2,640 | 2,640 | 1,372,200 | ▼ | -0.04% |
| 2024-10-07 | 5726 | 大阪チタ | 280,200 | 0.76% | 2,683 | 2,722 | 2,664 | 2,701 | 668,500 | ▼ | -0.09% |
| 2024-10-08 | 5726 | 大阪チタ | 317,500 | 0.86% | 2,683 | 2,691 | 2,614 | 2,617 | 482,400 | ▲ | 0.09% |
| 2024-10-10 | 5726 | 大阪チタ | 347,600 | 0.94% | 2,622 | 2,634 | 2,562 | 2,591 | 430,500 | ▲ | 0.07% |
| 2024-10-11 | 5726 | 大阪チタ | 368,300 | 1.00% | 2,590 | 2,595 | 2,528 | 2,532 | 407,300 | ▲ | 0.06% |
| 2024-10-15 | 5726 | 大阪チタ | 355,100 | 0.96% | 2,563 | 2,569 | 2,513 | 2,535 | 392,600 | ▼ | -0.04% |
| 2024-10-17 | 5726 | 大阪チタ | 183,100 | 0.49% | 2,491 | 2,507 | 2,457 | 2,464 | 331,400 | ▼ | -0.47% |
| 2024-10-18 | 5726 | 大阪チタ | 203,800 | 0.55% | 2,456 | 2,482 | 2,437 | 2,460 | 255,500 | ▲ | 0.06% |
| 2024-10-22 | 5726 | 大阪チタ | 243,000 | 0.66% | 2,399 | 2,399 | 2,363 | 2,364 | 432,900 | ▲ | 0.10% |
| 2024-10-23 | 5726 | 大阪チタ | 265,000 | 0.72% | 2,330 | 2,366 | 2,326 | 2,346 | 355,000 | ▲ | 0.05% |
| 2024-10-24 | 5726 | 大阪チタ | 437,400 | 1.18% | 2,319 | 2,336 | 2,276 | 2,304 | 671,300 | ▲ | 0.46% |
| 2024-10-25 | 5726 | 大阪チタ | 444,300 | 1.20% | 2,300 | 2,319 | 2,225 | 2,228 | 694,600 | ▲ | 0.02% |
| 2024-10-28 | 5726 | 大阪チタ | 488,800 | 1.32% | 2,200 | 2,253 | 2,166 | 2,245 | 596,900 | ▲ | 0.12% |
| 2024-10-30 | 5726 | 大阪チタ | 540,000 | 1.46% | 2,227 | 2,244 | 2,160 | 2,185 | 1,490,400 | ▲ | 0.13% |
| 2024-10-31 | 5726 | 大阪チタ | 555,800 | 1.51% | 2,167 | 2,187 | 2,130 | 2,172 | 940,300 | ▲ | 0.05% |
| 2024-11-01 | 5726 | 大阪チタ | 592,500 | 1.61% | 2,151 | 2,167 | 2,108 | 2,111 | 791,200 | ▲ | 0.10% |
| 2024-11-05 | 5726 | 大阪チタ | 656,100 | 1.78% | 2,128 | 2,221 | 2,122 | 2,218 | 880,800 | ▲ | 0.16% |
| 2024-11-06 | 5726 | 大阪チタ | 745,300 | 2.02% | 2,240 | 2,249 | 2,185 | 2,217 | 1,683,400 | ▲ | 0.24% |
| 2024-11-07 | 5726 | 大阪チタ | 1,006,000 | 2.73% | 1,935 | 2,057 | 1,933 | 2,028 | 3,588,400 | ▲ | 0.71% |
| 2024-11-12 | 5726 | 大阪チタ | 976,300 | 2.65% | 1,985 | 2,035 | 1,983 | 1,996 | 740,400 | ▼ | -0.08% |
| 2024-11-21 | 5726 | 大阪チタ | 1,023,100 | 2.78% | 1,987 | 2,021 | 1,941 | 1,948 | 727,400 | ▲ | 0.12% |
| 2024-11-22 | 5726 | 大阪チタ | 1,039,600 | 2.82% | 1,950 | 1,978 | 1,945 | 1,965 | 402,100 | ▲ | 0.04% |
| 2024-11-27 | 5726 | 大阪チタ | 1,003,100 | 2.72% | 1,924 | 1,937 | 1,882 | 1,937 | 584,900 | ▼ | -0.09% |
| 2024-12-04 | 5726 | 大阪チタ | 1,129,400 | 3.06% | 1,959 | 1,965 | 1,890 | 1,890 | 999,700 | ▲ | 0.33% |
| 2024-12-05 | 5726 | 大阪チタ | 1,259,300 | 3.42% | 1,900 | 1,911 | 1,858 | 1,858 | 805,400 | ▲ | 0.35% |
| 2024-12-09 | 5726 | 大阪チタ | 1,231,300 | 3.34% | 1,820 | 1,828 | 1,789 | 1,794 | 1,226,900 | ▼ | -0.08% |
| 2024-12-11 | 5726 | 大阪チタ | 1,206,900 | 3.27% | 1,796 | 1,807 | 1,776 | 1,789 | 799,300 | ▼ | -0.06% |
| 2024-12-12 | 5726 | 大阪チタ | 1,175,300 | 3.19% | 1,808 | 1,810 | 1,775 | 1,782 | 789,000 | ▼ | -0.08% |
| 2024-12-13 | 5726 | 大阪チタ | 1,103,200 | 2.99% | 1,771 | 1,774 | 1,724 | 1,737 | 1,173,400 | ▼ | -0.19% |
| 2024-12-16 | 5726 | 大阪チタ | 1,108,300 | 3.01% | 1,728 | 1,749 | 1,660 | 1,662 | 1,596,900 | ▲ | 0.01% |
| 2024-12-17 | 5726 | 大阪チタ | 1,029,200 | 2.79% | 1,689 | 1,820 | 1,684 | 1,820 | 2,347,600 | ▼ | -0.21% |
| 2024-12-25 | 5726 | 大阪チタ | 812,300 | 2.20% | 1,775 | 1,869 | 1,771 | 1,824 | 1,581,000 | ▼ | -0.58% |
| 2024-12-27 | 5726 | 大阪チタ | 798,000 | 2.16% | 1,835 | 1,890 | 1,830 | 1,881 | 924,200 | ▼ | -0.04% |
| 2024-12-30 | 5726 | 大阪チタ | 812,300 | 2.20% | 1,880 | 1,886 | 1,853 | 1,856 | 622,800 | ▲ | 0.04% |
| 2025-01-08 | 5726 | 大阪チタ | 808,900 | 2.19% | 1,802 | 1,848 | 1,785 | 1,789 | 683,900 | ▼ | -0.01% |
| 2025-01-09 | 5726 | 大阪チタ | 810,600 | 2.20% | 1,773 | 1,793 | 1,764 | 1,776 | 402,300 | ▲ | 0.01% |
| 2025-01-20 | 5726 | 大阪チタ | 805,900 | 2.18% | 1,801 | 1,880 | 1,789 | 1,870 | 1,009,300 | ▼ | -0.02% |
| 2025-01-24 | 5726 | 大阪チタ | 814,000 | 2.21% | 1,875 | 1,903 | 1,860 | 1,863 | 584,700 | ▲ | 0.02% |
| 2025-01-30 | 5726 | 大阪チタ | 803,700 | 2.18% | 1,891 | 1,916 | 1,864 | 1,916 | 546,900 | ▼ | -0.02% |
| 2025-01-30 | 5726 | 大阪チタ | 803,700 | 2.18% | 1,891 | 1,916 | 1,864 | 1,916 | 546,900 | ▼ | -0.02% |
| 2025-02-18 | 5726 | 大阪チタ | 743,100 | 2.01% | 1,890 | 2,040 | 1,890 | 2,018 | 958,600 | ▼ | -0.17% |
| 2025-02-27 | 5726 | 大阪チタ | 735,300 | 1.99% | 1,770 | 1,813 | 1,751 | 1,768 | 721,900 | ▼ | -0.01% |
| 2025-03-06 | 5726 | 大阪チタ | 675,800 | 1.83% | 1,763 | 1,827 | 1,736 | 1,820 | 767,200 | ▼ | -0.15% |
| 2025-03-10 | 5726 | 大阪チタ | 488,700 | 1.32% | 1,932 | 2,098 | 1,932 | 2,035 | 4,419,400 | ▼ | -0.51% |
| 2025-03-12 | 5726 | 大阪チタ | 456,900 | 1.24% | 2,042 | 2,168 | 2,042 | 2,129 | 2,119,400 | ▼ | -0.08% |
| 2025-03-13 | 5726 | 大阪チタ | 422,600 | 1.14% | 2,159 | 2,159 | 2,014 | 2,028 | 1,768,100 | ▼ | -0.10% |
| 2025-03-17 | 5726 | 大阪チタ | 442,400 | 1.20% | 2,120 | 2,146 | 2,065 | 2,086 | 1,008,200 | ▲ | 0.06% |
| 2025-03-17 | 5726 | 大阪チタ | 442,400 | 1.20% | 2,120 | 2,146 | 2,065 | 2,086 | 1,008,200 | ▲ | 0.06% |
| 2025-03-19 | 5726 | 大阪チタ | 452,700 | 1.23% | 2,102 | 2,115 | 2,075 | 2,079 | 692,500 | ▲ | 0.08% |
| 2025-03-26 | 5726 | 大阪チタ | 507,000 | 1.37% | 2,211 | 2,212 | 2,133 | 2,133 | 850,500 | ▲ | 0.14% |
| 2025-03-31 | 5726 | 大阪チタ | 517,400 | 1.40% | 1,980 | 1,997 | 1,922 | 1,924 | 1,160,300 | ▲ | 0.02% |
| 2025-04-01 | 5726 | 大阪チタ | 508,200 | 1.38% | 1,947 | 1,955 | 1,857 | 1,857 | 1,032,400 | ▼ | -0.02% |
| 2025-04-04 | 5726 | 大阪チタ | 469,100 | 1.27% | 1,666 | 1,672 | 1,475 | 1,533 | 2,005,100 | ▼ | -0.10% |
| 2025-04-07 | 5726 | 大阪チタ | 491,800 | 1.33% | 1,343 | 1,382 | 1,293 | 1,322 | 1,623,200 | ▲ | 0.06% |
| 2025-04-08 | 5726 | 大阪チタ | 475,400 | 1.29% | 1,533 | 1,577 | 1,514 | 1,531 | 1,233,800 | ▼ | -0.04% |
| 2025-04-09 | 5726 | 大阪チタ | 503,800 | 1.36% | 1,469 | 1,485 | 1,394 | 1,426 | 1,159,000 | ▲ | 0.07% |
| 2025-04-11 | 5726 | 大阪チタ | 524,600 | 1.42% | 1,560 | 1,692 | 1,534 | 1,683 | 1,070,800 | ▲ | 0.05% |
| 2025-04-16 | 5726 | 大阪チタ | 474,900 | 1.29% | 1,589 | 1,596 | 1,492 | 1,497 | 1,686,000 | ▼ | -0.12% |
| 2024-03-05 | 5727 | 邦チタ | 493,985 | 0.69% | 1,630 | 1,636 | 1,596 | 1,626 | 452,200 | ▼ | -0.05% |
| 2024-03-07 | 5727 | 邦チタ | 499,385 | 0.70% | 1,638 | 1,640 | 1,597 | 1,598 | 554,800 | ▲ | 0.01% |
| 2024-03-08 | 5727 | 邦チタ | 487,485 | 0.68% | 1,591 | 1,603 | 1,573 | 1,595 | 394,500 | ▼ | -0.01% |
| 2024-03-21 | 5727 | 邦チタ | 502,785 | 0.70% | 1,555 | 1,596 | 1,546 | 1,579 | 821,600 | ▲ | 0.01% |
| 2024-03-22 | 5727 | 邦チタ | 493,985 | 0.69% | 1,584 | 1,589 | 1,545 | 1,568 | 527,700 | ▼ | -0.01% |
| 2024-03-29 | 5727 | 邦チタ | 407,685 | 0.57% | 1,565 | 1,578 | 1,552 | 1,562 | 394,800 | ▼ | -0.12% |
| 2024-04-08 | 5727 | 邦チタ | 308,685 | 0.43% | 1,509 | 1,523 | 1,485 | 1,494 | 420,300 | ▼ | -0.13% |
| 2024-04-11 | 5727 | 邦チタ | 359,485 | 0.50% | 1,481 | 1,490 | 1,448 | 1,449 | 431,700 | ▲ | 0.07% |
| 2024-04-12 | 5727 | 邦チタ | 352,085 | 0.49% | 1,456 | 1,465 | 1,444 | 1,463 | 295,000 | ▼ | -0.01% |
| 2024-04-24 | 5727 | 邦チタ | 358,085 | 0.50% | 1,378 | 1,390 | 1,366 | 1,370 | 332,000 | ▲ | 0.02% |
| 2024-04-26 | 5727 | 邦チタ | 337,585 | 0.47% | 1,327 | 1,365 | 1,325 | 1,365 | 556,100 | ▼ | -0.03% |
| 2024-12-02 | 5727 | 邦チタ | 564,285 | 0.79% | 1,032 | 1,090 | 1,030 | 1,074 | 990,400 | ▲ | 0.38% |
| 2024-12-03 | 5727 | 邦チタ | 633,085 | 0.88% | 1,074 | 1,100 | 1,074 | 1,084 | 689,100 | ▲ | 0.08% |
| 2024-12-05 | 5727 | 邦チタ | 646,685 | 0.90% | 1,052 | 1,059 | 1,025 | 1,027 | 348,600 | ▲ | 0.02% |
| 2024-12-10 | 5727 | 邦チタ | 613,285 | 0.86% | 1,032 | 1,040 | 1,012 | 1,015 | 582,900 | ▼ | -0.04% |
| 2024-12-17 | 5727 | 邦チタ | 707,485 | 0.99% | 954 | 1,020 | 954 | 1,013 | 1,263,400 | ▲ | 0.13% |
| 2024-12-18 | 5727 | 邦チタ | 733,885 | 1.02% | 1,000 | 1,024 | 993 | 1,016 | 436,400 | ▲ | 0.03% |
| 2024-12-25 | 5727 | 邦チタ | 702,385 | 0.98% | 1,022 | 1,043 | 1,017 | 1,043 | 683,800 | ▼ | -0.04% |
| 2025-01-06 | 5727 | 邦チタ | 632,285 | 0.88% | 1,080 | 1,083 | 1,064 | 1,065 | 358,400 | ▼ | -0.09% |
| 2025-01-14 | 5727 | 邦チタ | 557,385 | 0.78% | 1,021 | 1,029 | 1,005 | 1,025 | 374,400 | ▼ | -0.09% |
| 2025-01-20 | 5727 | 邦チタ | 495,085 | 0.69% | 1,006 | 1,093 | 1,004 | 1,077 | 1,655,300 | ▼ | -0.09% |
| 2025-01-22 | 5727 | 邦チタ | 501,785 | 0.70% | 1,095 | 1,111 | 1,085 | 1,105 | 366,300 | ▲ | 0.01% |
| 2025-01-23 | 5727 | 邦チタ | 454,885 | 0.63% | 1,105 | 1,105 | 1,082 | 1,099 | 321,900 | ▼ | -0.06% |
| 2025-01-24 | 5727 | 邦チタ | 394,185 | 0.55% | 1,093 | 1,107 | 1,079 | 1,082 | 657,900 | ▼ | -0.07% |
| 2025-01-31 | 5727 | 邦チタ | 439,785 | 0.61% | 1,065 | 1,065 | 1,040 | 1,043 | 362,200 | ▲ | 0.05% |
| 2025-01-31 | 5727 | 邦チタ | 439,785 | 0.61% | 1,065 | 1,065 | 1,040 | 1,043 | 362,200 | ▲ | 0.05% |
| 2025-02-04 | 5727 | 邦チタ | 414,385 | 0.58% | 1,019 | 1,033 | 1,009 | 1,015 | 303,200 | ▼ | -0.03% |
| 2025-02-04 | 5727 | 邦チタ | 414,385 | 0.58% | 1,019 | 1,033 | 1,009 | 1,015 | 303,200 | ▼ | -0.03% |
| 2025-02-13 | 5727 | 邦チタ | 319,285 | 0.44% | 1,065 | 1,067 | 1,018 | 1,019 | 801,700 | ▼ | -0.13% |
| 2024-03-05 | 5759 | 日本電解 | 88,600 | 0.97% | 1,368 | 1,415 | 1,318 | 1,408 | 232,400 | ▼ | -0.08% |
| 2024-03-08 | 5759 | 日本電解 | 91,600 | 1.01% | 1,506 | 1,567 | 1,502 | 1,517 | 223,800 | ▲ | 0.04% |
| 2024-03-12 | 5759 | 日本電解 | 90,000 | 0.99% | 1,429 | 1,449 | 1,324 | 1,381 | 354,900 | ▼ | -0.02% |
| 2024-03-14 | 5759 | 日本電解 | 91,900 | 1.01% | 1,437 | 1,470 | 1,396 | 1,445 | 117,900 | ▲ | 0.02% |
| 2024-03-15 | 5759 | 日本電解 | 90,400 | 0.99% | 1,425 | 1,469 | 1,358 | 1,363 | 146,200 | ▼ | -0.02% |
| 2024-03-29 | 5759 | 日本電解 | 74,600 | 0.82% | 1,281 | 1,281 | 1,215 | 1,221 | 131,700 | ▼ | -0.17% |
| 2024-04-01 | 5759 | 日本電解 | 71,000 | 0.78% | 1,208 | 1,231 | 1,183 | 1,190 | 138,900 | ▼ | -0.03% |
| 2024-04-03 | 5759 | 日本電解 | 73,000 | 0.80% | 1,180 | 1,189 | 1,153 | 1,170 | 53,700 | ▲ | 0.02% |
| 2024-04-04 | 5759 | 日本電解 | 72,300 | 0.79% | 1,178 | 1,200 | 1,166 | 1,184 | 44,800 | ▼ | -0.01% |
| 2024-04-05 | 5759 | 日本電解 | 76,700 | 0.84% | 1,186 | 1,238 | 1,166 | 1,230 | 68,100 | ▲ | 0.04% |
| 2024-04-08 | 5759 | 日本電解 | 85,200 | 0.94% | 1,215 | 1,257 | 1,196 | 1,248 | 72,400 | ▲ | 0.09% |
| 2024-04-10 | 5759 | 日本電解 | 109,100 | 1.20% | 1,260 | 1,269 | 1,219 | 1,227 | 41,400 | ▲ | 0.26% |
| 2024-04-17 | 5759 | 日本電解 | 107,300 | 1.18% | 1,144 | 1,176 | 1,130 | 1,162 | 49,300 | ▼ | -0.02% |
| 2024-04-18 | 5759 | 日本電解 | 109,600 | 1.21% | 1,157 | 1,180 | 1,156 | 1,178 | 16,700 | ▲ | 0.03% |
| 2024-04-24 | 5759 | 日本電解 | 118,700 | 1.31% | 1,211 | 1,214 | 1,183 | 1,197 | 32,500 | ▲ | 0.10% |
| 2024-04-26 | 5759 | 日本電解 | 116,700 | 1.28% | 1,180 | 1,217 | 1,180 | 1,211 | 30,500 | ▼ | -0.03% |
| 2024-04-30 | 5759 | 日本電解 | 118,700 | 1.31% | 1,212 | 1,229 | 1,200 | 1,201 | 16,400 | ▲ | 0.03% |
| 2024-05-07 | 5759 | 日本電解 | 129,900 | 1.43% | 1,175 | 1,180 | 1,134 | 1,168 | 71,300 | ▲ | 0.11% |
| 2024-05-08 | 5759 | 日本電解 | 137,800 | 1.52% | 1,151 | 1,218 | 1,151 | 1,190 | 52,400 | ▲ | 0.09% |
| 2024-05-09 | 5759 | 日本電解 | 147,800 | 1.63% | 1,184 | 1,195 | 1,157 | 1,185 | 25,800 | ▲ | 0.10% |
| 2024-05-13 | 5759 | 日本電解 | 170,200 | 1.88% | 1,140 | 1,171 | 1,140 | 1,141 | 28,400 | ▲ | 0.25% |
| 2024-05-15 | 5759 | 日本電解 | 199,100 | 2.20% | 1,145 | 1,150 | 1,102 | 1,112 | 161,300 | ▲ | 0.32% |
| 2024-05-16 | 5759 | 日本電解 | 183,300 | 2.02% | 1,125 | 1,204 | 1,100 | 1,167 | 91,400 | ▼ | -0.18% |
| 2024-05-17 | 5759 | 日本電解 | 178,900 | 1.97% | 1,167 | 1,194 | 1,153 | 1,187 | 39,000 | ▼ | -0.05% |
| 2024-05-23 | 5759 | 日本電解 | 187,600 | 2.07% | 1,140 | 1,141 | 1,085 | 1,096 | 44,200 | ▲ | 0.09% |
| 2024-05-24 | 5759 | 日本電解 | 195,500 | 2.16% | 1,051 | 1,057 | 966 | 966 | 291,100 | ▲ | 0.09% |
| 2024-05-27 | 5759 | 日本電解 | 187,400 | 2.07% | 936 | 951 | 882 | 912 | 228,400 | ▼ | -0.09% |
| 2024-05-28 | 5759 | 日本電解 | 190,200 | 2.10% | 913 | 950 | 913 | 931 | 93,300 | ▲ | 0.03% |
| 2024-05-29 | 5759 | 日本電解 | 188,200 | 2.07% | 927 | 947 | 920 | 933 | 45,400 | ▼ | -0.03% |
| 2024-05-30 | 5759 | 日本電解 | 194,000 | 2.14% | 914 | 929 | 895 | 910 | 77,000 | ▲ | 0.07% |
| 2024-06-04 | 5759 | 日本電解 | 199,300 | 2.20% | 916 | 940 | 895 | 937 | 75,700 | ▲ | 0.06% |
| 2024-06-06 | 5759 | 日本電解 | 210,200 | 2.32% | 1,000 | 1,006 | 960 | 965 | 111,100 | ▲ | 0.11% |
| 2024-06-19 | 5759 | 日本電解 | 182,000 | 2.01% | 1,075 | 1,080 | 1,030 | 1,030 | 32,000 | ▼ | -0.31% |
| 2024-06-20 | 5759 | 日本電解 | 162,300 | 1.79% | 1,026 | 1,058 | 1,026 | 1,029 | 45,200 | ▼ | -0.21% |
| 2024-06-21 | 5759 | 日本電解 | 124,500 | 1.37% | 1,025 | 1,055 | 1,018 | 1,019 | 36,600 | ▼ | -0.41% |
| 2024-06-25 | 5759 | 日本電解 | 109,100 | 1.20% | 1,036 | 1,075 | 1,030 | 1,068 | 103,900 | ▼ | -0.17% |
| 2024-07-02 | 5759 | 日本電解 | 156,200 | 1.72% | 1,019 | 1,036 | 1,011 | 1,030 | 32,800 | ▲ | 0.52% |
| 2024-07-03 | 5759 | 日本電解 | 179,200 | 1.98% | 1,033 | 1,062 | 1,033 | 1,046 | 41,600 | ▲ | 0.26% |
| 2024-07-04 | 5759 | 日本電解 | 198,100 | 2.18% | 1,042 | 1,052 | 1,032 | 1,033 | 26,900 | ▲ | 0.20% |
| 2024-07-04 | 5759 | 日本電解 | 198,100 | 2.18% | 1,042 | 1,052 | 1,032 | 1,033 | 26,900 | ▲ | 0.20% |
| 2024-07-10 | 5759 | 日本電解 | 189,600 | 2.09% | 1,024 | 1,024 | 995 | 999 | 22,200 | ▼ | -0.09% |
| 2024-07-11 | 5759 | 日本電解 | 152,700 | 1.68% | 1,001 | 1,011 | 983 | 992 | 54,600 | ▼ | -0.40% |
| 2024-07-12 | 5759 | 日本電解 | 116,500 | 1.15% | 983 | 1,024 | 983 | 1,008 | 54,300 | ▼ | -0.53% |
| 2024-07-16 | 5759 | 日本電解 | 121,600 | 1.20% | 1,007 | 1,008 | 975 | 987 | 43,200 | ▲ | 0.05% |
| 2024-07-23 | 5759 | 日本電解 | 118,000 | 1.16% | 891 | 937 | 891 | 916 | 56,900 | ▼ | -0.04% |
| 2024-07-30 | 5759 | 日本電解 | 125,300 | 1.24% | 907 | 915 | 901 | 902 | 19,100 | ▲ | 0.08% |
| 2024-07-31 | 5759 | 日本電解 | 133,700 | 1.32% | 900 | 911 | 880 | 909 | 39,100 | ▲ | 0.08% |
| 2024-08-01 | 5759 | 日本電解 | 141,400 | 1.40% | 905 | 910 | 876 | 880 | 34,300 | ▲ | 0.07% |
| 2024-08-05 | 5759 | 日本電解 | 136,400 | 1.35% | 753 | 761 | 663 | 663 | 162,500 | ▼ | -0.04% |
| 2024-08-06 | 5759 | 日本電解 | 129,600 | 1.28% | 693 | 763 | 693 | 742 | 118,900 | ▼ | -0.07% |
| 2024-08-07 | 5759 | 日本電解 | 132,500 | 1.31% | 712 | 787 | 712 | 750 | 67,100 | ▲ | 0.03% |
| 2024-08-08 | 5759 | 日本電解 | 130,800 | 1.29% | 743 | 782 | 740 | 761 | 29,100 | ▼ | -0.02% |
| 2024-08-09 | 5759 | 日本電解 | 139,600 | 1.38% | 746 | 788 | 746 | 756 | 41,500 | ▲ | 0.08% |
| 2024-08-15 | 5759 | 日本電解 | 129,700 | 1.28% | 780 | 846 | 780 | 822 | 42,900 | ▼ | -0.09% |
| 2024-08-16 | 5759 | 日本電解 | 135,400 | 1.34% | 820 | 832 | 805 | 827 | 33,200 | ▲ | 0.06% |
| 2024-08-21 | 5759 | 日本電解 | 143,300 | 1.42% | 825 | 841 | 820 | 827 | 13,000 | ▲ | 0.07% |
| 2024-09-04 | 5759 | 日本電解 | 139,000 | 1.37% | 800 | 800 | 751 | 759 | 63,100 | ▼ | -0.04% |
| 2024-09-05 | 5759 | 日本電解 | 112,300 | 1.11% | 751 | 774 | 747 | 747 | 24,600 | ▼ | -0.26% |
| 2024-09-06 | 5759 | 日本電解 | 134,500 | 1.33% | 750 | 810 | 722 | 741 | 394,600 | ▲ | 0.21% |
| 2024-09-10 | 5759 | 日本電解 | 130,600 | 1.29% | 716 | 739 | 716 | 722 | 28,000 | ▼ | -0.04% |
| 2024-09-11 | 5759 | 日本電解 | 131,300 | 1.30% | 713 | 738 | 698 | 712 | 30,500 | ▲ | 0.01% |
| 2024-09-12 | 5759 | 日本電解 | 129,200 | 1.28% | 721 | 756 | 718 | 754 | 27,100 | ▼ | -0.02% |
| 2024-09-17 | 5759 | 日本電解 | 104,800 | 1.03% | 755 | 758 | 732 | 740 | 29,300 | ▼ | -0.25% |
| 2024-09-19 | 5759 | 日本電解 | 99,800 | 0.98% | 743 | 766 | 743 | 762 | 18,200 | ▼ | -0.05% |
| 2024-09-26 | 5759 | 日本電解 | 89,800 | 0.88% | 811 | 811 | 773 | 798 | 32,400 | ▼ | -0.09% |
| 2024-10-03 | 5759 | 日本電解 | 78,500 | 0.77% | 760 | 795 | 759 | 776 | 21,200 | ▼ | -0.10% |
| 2024-10-04 | 5759 | 日本電解 | 81,400 | 0.80% | 776 | 785 | 755 | 760 | 17,200 | ▲ | 0.03% |
| 2024-10-09 | 5759 | 日本電解 | 77,300 | 0.76% | 728 | 743 | 727 | 731 | 9,700 | ▼ | -0.04% |
| 2024-10-15 | 5759 | 日本電解 | 69,000 | 0.68% | 707 | 721 | 701 | 709 | 22,200 | ▼ | -0.07% |
| 2024-10-22 | 5759 | 日本電解 | 44,500 | 0.44% | 706 | 711 | 692 | 694 | 21,700 | ▼ | -0.24% |
| 2024-11-11 | 5759 | 日本電解 | 50,800 | 0.50% | 663 | 663 | 627 | 633 | 56,800 | ▲ | 0.09% |
| 2024-11-13 | 5759 | 日本電解 | 49,600 | 0.49% | 629 | 644 | 563 | 569 | 107,300 | ▼ | -0.01% |
| 2024-11-15 | 5759 | 日本電解 | 56,100 | 0.55% | 562 | 570 | 558 | 565 | 43,300 | ▲ | 0.06% |
| 2024-11-19 | 5759 | 日本電解 | 49,100 | 0.48% | 551 | 566 | 551 | 561 | 37,300 | ▼ | -0.07% |
| 2024-07-22 | 5801 | 古河電 | 359,542 | 0.50% | 3,961 | 4,014 | 3,842 | 3,843 | 792,500 | ▲ | 0.20% |
| 2024-07-26 | 5801 | 古河電 | 433,742 | 0.61% | 3,710 | 3,796 | 3,690 | 3,724 | 542,000 | ▲ | 0.10% |
| 2024-07-29 | 5801 | 古河電 | 410,642 | 0.58% | 3,934 | 4,014 | 3,928 | 3,954 | 1,133,000 | ▼ | -0.03% |
| 2024-07-31 | 5801 | 古河電 | 175,342 | 0.24% | 3,937 | 4,151 | 3,932 | 4,145 | 1,096,400 | ▼ | -0.34% |
| 2024-08-30 | 5801 | 古河電 | 612,642 | 0.86% | 3,508 | 3,618 | 3,499 | 3,600 | 1,417,800 | ▲ | 0.12% |
| 2024-09-02 | 5801 | 古河電 | 650,942 | 0.92% | 3,650 | 3,694 | 3,598 | 3,639 | 812,900 | ▲ | 0.06% |
| 2024-09-05 | 5801 | 古河電 | 601,942 | 0.85% | 3,205 | 3,328 | 3,181 | 3,263 | 1,231,800 | ▼ | -0.07% |
| 2024-09-06 | 5801 | 古河電 | 731,542 | 1.03% | 3,255 | 3,279 | 3,126 | 3,156 | 1,151,400 | ▲ | 0.18% |
| 2024-09-09 | 5801 | 古河電 | 781,442 | 1.10% | 3,016 | 3,150 | 2,997 | 3,139 | 930,200 | ▲ | 0.07% |
| 2024-09-17 | 5801 | 古河電 | 850,842 | 1.20% | 3,180 | 3,205 | 3,083 | 3,144 | 506,300 | ▲ | 0.09% |
| 2024-09-20 | 5801 | 古河電 | 977,242 | 1.38% | 3,535 | 3,635 | 3,504 | 3,581 | 1,578,900 | ▲ | 0.17% |
| 2024-09-24 | 5801 | 古河電 | 902,342 | 1.27% | 3,625 | 3,645 | 3,570 | 3,594 | 963,800 | ▼ | -0.10% |
| 2024-09-25 | 5801 | 古河電 | 993,642 | 1.40% | 3,555 | 3,590 | 3,524 | 3,547 | 753,200 | ▲ | 0.12% |
| 2024-09-26 | 5801 | 古河電 | 1,089,042 | 1.54% | 3,597 | 3,700 | 3,576 | 3,700 | 1,116,800 | ▲ | 0.14% |
| 2024-10-02 | 5801 | 古河電 | 1,155,042 | 1.63% | 3,602 | 3,647 | 3,488 | 3,522 | 984,200 | ▲ | 0.08% |
| 2024-10-04 | 5801 | 古河電 | 1,125,342 | 1.59% | 3,575 | 3,595 | 3,525 | 3,545 | 512,000 | ▼ | -0.03% |
| 2024-10-07 | 5801 | 古河電 | 1,169,342 | 1.65% | 3,615 | 3,679 | 3,615 | 3,623 | 735,100 | ▲ | 0.05% |
| 2024-10-15 | 5801 | 古河電 | 1,006,242 | 1.42% | 3,857 | 3,866 | 3,741 | 3,776 | 1,319,900 | ▼ | -0.23% |
| 2024-10-16 | 5801 | 古河電 | 967,942 | 1.36% | 3,669 | 3,725 | 3,641 | 3,700 | 812,100 | ▼ | -0.05% |
| 2024-10-17 | 5801 | 古河電 | 804,942 | 1.13% | 3,710 | 3,710 | 3,635 | 3,649 | 701,400 | ▼ | -0.23% |
| 2024-10-28 | 5801 | 古河電 | 740,642 | 1.04% | 3,468 | 3,522 | 3,426 | 3,501 | 1,011,900 | ▼ | -0.08% |
| 2024-10-29 | 5801 | 古河電 | 807,342 | 1.14% | 3,538 | 3,727 | 3,527 | 3,718 | 1,211,400 | ▲ | 0.09% |
| 2024-10-30 | 5801 | 古河電 | 880,142 | 1.24% | 3,747 | 3,903 | 3,713 | 3,864 | 1,673,600 | ▲ | 0.10% |
| 2024-10-31 | 5801 | 古河電 | 822,542 | 1.16% | 3,863 | 3,920 | 3,791 | 3,839 | 1,014,300 | ▼ | -0.08% |
| 2024-11-01 | 5801 | 古河電 | 961,142 | 1.36% | 3,712 | 3,750 | 3,630 | 3,655 | 1,288,700 | ▲ | 0.20% |
| 2024-11-05 | 5801 | 古河電 | 917,042 | 1.29% | 3,653 | 3,662 | 3,587 | 3,605 | 1,174,800 | ▼ | -0.07% |
| 2024-11-06 | 5801 | 古河電 | 787,142 | 1.11% | 3,676 | 3,829 | 3,669 | 3,825 | 1,196,000 | ▼ | -0.17% |
| 2024-11-07 | 5801 | 古河電 | 1,073,742 | 1.51% | 4,035 | 4,051 | 3,826 | 4,031 | 2,727,000 | ▲ | 0.39% |
| 2024-11-11 | 5801 | 古河電 | 921,842 | 1.30% | 5,111 | 5,431 | 5,084 | 5,431 | 6,027,700 | ▼ | -0.20% |
| 2024-11-12 | 5801 | 古河電 | 462,142 | 0.65% | 5,431 | 5,916 | 5,401 | 5,696 | 10,064,100 | ▼ | -0.65% |
| 2024-11-13 | 5801 | 古河電 | 295,742 | 0.41% | 5,630 | 5,994 | 5,604 | 5,830 | 4,465,600 | ▼ | -0.24% |
| 2025-01-14 | 5801 | 古河電 | 457,579 | 0.64% | 7,235 | 7,239 | 6,740 | 6,900 | 3,366,100 | ▲ | 0.24% |
| 2025-01-15 | 5801 | 古河電 | 633,779 | 0.89% | 6,900 | 6,964 | 6,541 | 6,603 | 2,568,300 | ▲ | 0.25% |
| 2025-01-16 | 5801 | 古河電 | 771,879 | 1.09% | 6,778 | 7,150 | 6,642 | 7,110 | 5,677,300 | ▲ | 0.20% |
| 2025-01-17 | 5801 | 古河電 | 454,079 | 0.64% | 7,053 | 7,352 | 6,936 | 7,315 | 5,826,700 | ▼ | -0.45% |
| 2025-01-20 | 5801 | 古河電 | 409,279 | 0.57% | 7,288 | 7,410 | 7,098 | 7,120 | 2,615,300 | ▼ | -0.07% |
| 2025-01-21 | 5801 | 古河電 | 473,179 | 0.66% | 7,160 | 7,290 | 7,027 | 7,033 | 2,062,100 | ▲ | 0.09% |
| 2025-01-22 | 5801 | 古河電 | 307,279 | 0.43% | 7,410 | 8,028 | 7,378 | 7,915 | 6,895,900 | ▼ | -0.23% |
| 2025-01-27 | 5801 | 古河電 | 717,500 | 1.01% | 8,010 | 8,011 | 7,074 | 7,108 | 6,746,400 | ▲ | 0.58% |
| 2025-01-28 | 5801 | 古河電 | 1,050,300 | 1.48% | 6,808 | 6,840 | 6,491 | 6,576 | 7,810,100 | ▲ | 0.47% |
| 2025-01-29 | 5801 | 古河電 | 809,100 | 1.14% | 6,801 | 6,961 | 6,557 | 6,853 | 6,829,400 | ▼ | -0.34% |
| 2025-01-30 | 5801 | 古河電 | 641,945 | 0.90% | 6,771 | 7,044 | 6,682 | 7,015 | 4,052,000 | ▼ | -0.23% |
| 2025-01-30 | 5801 | 古河電 | 641,945 | 0.90% | 6,771 | 7,044 | 6,682 | 7,015 | 4,052,000 | ▼ | -0.23% |
| 2025-01-31 | 5801 | 古河電 | 627,045 | 0.88% | 7,080 | 7,246 | 7,056 | 7,148 | 3,290,500 | ▼ | -0.02% |
| 2025-01-31 | 5801 | 古河電 | 627,045 | 0.88% | 7,080 | 7,246 | 7,056 | 7,148 | 3,290,500 | ▼ | -0.02% |
| 2025-02-04 | 5801 | 古河電 | 478,700 | 0.67% | 7,034 | 7,377 | 6,992 | 7,315 | 4,170,500 | ▼ | -0.20% |
| 2025-02-04 | 5801 | 古河電 | 478,700 | 0.67% | 7,034 | 7,377 | 6,992 | 7,315 | 4,170,500 | ▼ | -0.20% |
| 2025-02-05 | 5801 | 古河電 | 422,500 | 0.59% | 7,551 | 7,812 | 7,354 | 7,447 | 4,596,200 | ▼ | -0.08% |
| 2025-02-05 | 5801 | 古河電 | 422,500 | 0.59% | 7,551 | 7,812 | 7,354 | 7,447 | 4,596,200 | ▼ | -0.08% |
| 2025-02-06 | 5801 | 古河電 | 443,400 | 0.62% | 7,487 | 7,567 | 7,310 | 7,472 | 2,413,900 | ▲ | 0.03% |
| 2025-02-06 | 5801 | 古河電 | 443,400 | 0.62% | 7,487 | 7,567 | 7,310 | 7,472 | 2,413,900 | ▲ | 0.03% |
| 2025-02-10 | 5801 | 古河電 | 0 | 0.00% | 7,336 | 7,595 | 7,321 | 7,562 | 3,377,900 | ▼ | -0.62% |
| 2025-02-10 | 5801 | 古河電 | 0 | 0.00% | 7,336 | 7,595 | 7,321 | 7,562 | 3,377,900 | ▼ | -0.62% |
| 2025-02-13 | 5801 | 古河電 | 600,700 | 0.85% | 7,995 | 8,017 | 7,251 | 7,340 | 23,273,100 | ▲ | 0.85% |
| 2025-02-14 | 5801 | 古河電 | 694,000 | 0.98% | 7,370 | 7,585 | 7,116 | 7,189 | 8,601,000 | ▲ | 0.13% |
| 2025-02-18 | 5801 | 古河電 | 528,000 | 0.74% | 7,275 | 7,500 | 7,223 | 7,294 | 4,284,500 | ▼ | -0.24% |
| 2025-02-19 | 5801 | 古河電 | 492,000 | 0.69% | 7,302 | 7,353 | 7,092 | 7,277 | 2,611,700 | ▼ | -0.05% |
| 2025-02-25 | 5801 | 古河電 | 680,095 | 0.96% | 6,518 | 6,564 | 6,357 | 6,406 | 4,514,000 | ▲ | 0.27% |
| 2025-03-04 | 5801 | 古河電 | 900,969 | 1.27% | 5,882 | 5,899 | 5,528 | 5,680 | 5,523,500 | ▲ | 0.31% |
| 2025-03-05 | 5801 | 古河電 | 776,294 | 1.09% | 5,866 | 6,046 | 5,831 | 5,930 | 3,618,200 | ▼ | -0.17% |
| 2025-03-06 | 5801 | 古河電 | 665,195 | 0.94% | 5,969 | 5,996 | 5,617 | 5,724 | 4,936,200 | ▼ | -0.15% |
| 2025-03-07 | 5801 | 古河電 | 729,195 | 1.03% | 5,624 | 5,680 | 5,509 | 5,535 | 3,799,500 | ▲ | 0.09% |
| 2025-03-10 | 5801 | 古河電 | 387,895 | 0.54% | 5,635 | 5,865 | 5,502 | 5,835 | 5,411,500 | ▼ | -0.49% |
| 2025-03-11 | 5801 | 古河電 | 460,195 | 0.65% | 5,535 | 5,599 | 5,395 | 5,591 | 4,011,000 | ▲ | 0.10% |
| 2025-03-12 | 5801 | 古河電 | 194,395 | 0.27% | 5,619 | 5,740 | 5,506 | 5,506 | 3,591,200 | ▼ | -0.38% |
| 2025-03-14 | 5801 | 古河電 | 389,502 | 0.55% | 5,512 | 5,911 | 5,485 | 5,845 | 4,452,100 | ▲ | 0.14% |
| 2025-03-19 | 5801 | 古河電 | 583,602 | 0.82% | 5,861 | 5,898 | 5,711 | 5,728 | 3,272,300 | ▲ | 0.26% |
| 2025-03-21 | 5801 | 古河電 | 546,702 | 0.77% | 5,729 | 5,791 | 5,695 | 5,705 | 3,449,000 | ▼ | -0.04% |
| 2025-03-24 | 5801 | 古河電 | 595,502 | 0.84% | 5,677 | 5,703 | 5,626 | 5,626 | 1,806,800 | ▲ | 0.06% |
| 2025-03-25 | 5801 | 古河電 | 642,402 | 0.90% | 5,777 | 5,816 | 5,586 | 5,603 | 2,584,000 | ▲ | 0.06% |
| 2025-03-26 | 5801 | 古河電 | 597,802 | 0.84% | 5,633 | 5,661 | 5,528 | 5,643 | 2,407,400 | ▼ | -0.06% |
| 2025-03-31 | 5801 | 古河電 | 564,002 | 0.79% | 4,999 | 5,085 | 4,901 | 4,930 | 3,001,800 | ▼ | -0.04% |
| 2025-04-03 | 5801 | 古河電 | 724,202 | 1.02% | 4,740 | 4,820 | 4,623 | 4,657 | 2,963,800 | ▲ | 0.23% |
| 2025-04-04 | 5801 | 古河電 | 676,575 | 0.95% | 4,470 | 4,503 | 4,195 | 4,347 | 4,326,700 | ▼ | -0.07% |
| 2025-04-07 | 5801 | 古河電 | 361,102 | 0.51% | 3,647 | 3,925 | 3,647 | 3,755 | 3,908,200 | ▼ | -0.43% |
| 2025-04-08 | 5801 | 古河電 | 224,902 | 0.31% | 4,175 | 4,309 | 4,155 | 4,270 | 2,983,900 | ▼ | -0.20% |
| 2024-06-11 | 5820 | 三ッ星 | 22,400 | 0.58% | 2,115 | 2,129 | 1,806 | 1,978 | 495,800 | ▲ | 0.09% |
| 2024-06-12 | 5820 | 三ッ星 | 24,800 | 0.65% | 1,898 | 1,918 | 1,814 | 1,845 | 105,500 | ▲ | 0.07% |
| 2024-06-17 | 5820 | 三ッ星 | 22,600 | 0.59% | 1,772 | 1,819 | 1,755 | 1,771 | 19,100 | ▼ | -0.06% |
| 2024-07-01 | 5820 | 三ッ星 | 18,600 | 0.48% | 1,602 | 1,640 | 1,601 | 1,614 | 17,700 | ▼ | -0.10% |
| 2024-07-02 | 5820 | 三ッ星 | 19,200 | 0.50% | 1,586 | 1,590 | 1,521 | 1,540 | 26,800 | ▲ | 0.02% |
| 2024-07-03 | 5820 | 三ッ星 | 18,300 | 0.48% | 1,540 | 1,572 | 1,531 | 1,550 | 11,000 | ▼ | -0.02% |
| 2024-07-05 | 5820 | 三ッ星 | 24,500 | 0.64% | 1,518 | 1,556 | 1,488 | 1,490 | 31,900 | ▲ | 0.16% |
| 2024-07-08 | 5820 | 三ッ星 | 22,500 | 0.59% | 1,471 | 1,490 | 1,436 | 1,436 | 18,800 | ▼ | -0.05% |
| 2024-07-12 | 5820 | 三ッ星 | 18,100 | 0.47% | 1,442 | 1,498 | 1,442 | 1,481 | 13,300 | ▼ | -0.12% |
| 2024-03-26 | 5858 | ＳＴＧ | 5,100 | 0.51% | 3,040 | 3,080 | 2,736 | 2,795 | 361,600 | ▲ | 0.31% |
| 2024-03-27 | 5858 | ＳＴＧ | 8,200 | 0.82% | 2,745 | 2,770 | 2,489 | 2,501 | 237,000 | ▲ | 0.30% |
| 2024-03-28 | 5858 | ＳＴＧ | 11,500 | 1.16% | 2,455 | 2,570 | 2,371 | 2,383 | 137,000 | ▲ | 0.34% |
| 2024-03-29 | 5858 | ＳＴＧ | 15,300 | 1.54% | 2,401 | 2,564 | 2,302 | 2,415 | 166,000 | ▲ | 0.38% |
| 2024-04-01 | 5858 | ＳＴＧ | 15,900 | 1.60% | 2,450 | 2,494 | 2,360 | 2,492 | 66,600 | ▲ | 0.06% |
| 2024-04-02 | 5858 | ＳＴＧ | 18,500 | 1.87% | 2,454 | 2,485 | 2,356 | 2,360 | 38,500 | ▲ | 0.27% |
| 2024-04-04 | 5858 | ＳＴＧ | 19,400 | 1.96% | 2,331 | 2,394 | 2,252 | 2,258 | 32,000 | ▲ | 0.08% |
| 2024-04-05 | 5858 | ＳＴＧ | 20,400 | 2.06% | 2,224 | 2,224 | 1,999 | 2,126 | 97,600 | ▲ | 0.10% |
| 2024-04-08 | 5858 | ＳＴＧ | 14,000 | 1.41% | 2,126 | 2,200 | 2,084 | 2,138 | 20,800 | ▼ | -0.65% |
| 2024-04-09 | 5858 | ＳＴＧ | 11,800 | 1.19% | 2,188 | 2,188 | 2,145 | 2,170 | 8,400 | ▼ | -0.21% |
| 2024-04-10 | 5858 | ＳＴＧ | 18,800 | 1.90% | 2,170 | 2,322 | 2,160 | 2,270 | 36,800 | ▲ | 0.71% |
| 2024-04-11 | 5858 | ＳＴＧ | 23,400 | 2.36% | 2,297 | 2,297 | 2,200 | 2,202 | 16,700 | ▲ | 0.46% |
| 2024-04-12 | 5858 | ＳＴＧ | 22,400 | 2.26% | 2,252 | 2,252 | 2,045 | 2,070 | 31,300 | ▼ | -0.10% |
| 2024-04-15 | 5858 | ＳＴＧ | 21,300 | 2.15% | 2,028 | 2,068 | 2,000 | 2,013 | 16,000 | ▼ | -0.10% |
| 2024-04-16 | 5858 | ＳＴＧ | 20,500 | 2.07% | 2,057 | 2,057 | 1,871 | 1,916 | 36,500 | ▼ | -0.08% |
| 2024-04-17 | 5858 | ＳＴＧ | 15,000 | 1.51% | 1,910 | 1,922 | 1,825 | 1,891 | 34,000 | ▼ | -0.55% |
| 2024-04-18 | 5858 | ＳＴＧ | 14,400 | 1.45% | 1,891 | 2,002 | 1,885 | 1,988 | 28,200 | ▼ | -0.06% |
| 2024-04-19 | 5858 | ＳＴＧ | 19,500 | 1.97% | 1,988 | 2,025 | 1,858 | 1,930 | 27,900 | ▲ | 0.52% |
| 2024-04-23 | 5858 | ＳＴＧ | 16,700 | 1.68% | 2,033 | 2,135 | 2,002 | 2,108 | 29,900 | ▼ | -0.29% |
| 2024-04-24 | 5858 | ＳＴＧ | 21,000 | 2.03% | 2,148 | 2,211 | 2,052 | 2,060 | 39,900 | ▲ | 0.34% |
| 2024-04-25 | 5858 | ＳＴＧ | 22,400 | 2.16% | 2,100 | 2,100 | 2,001 | 2,064 | 17,700 | ▲ | 0.13% |
| 2024-04-26 | 5858 | ＳＴＧ | 24,900 | 2.40% | 2,044 | 2,165 | 2,044 | 2,120 | 14,200 | ▲ | 0.23% |
| 2024-04-30 | 5858 | ＳＴＧ | 27,400 | 2.64% | 2,170 | 2,185 | 2,116 | 2,150 | 17,000 | ▲ | 0.24% |
| 2024-05-02 | 5858 | ＳＴＧ | 28,100 | 2.71% | 2,150 | 2,150 | 2,103 | 2,120 | 2,800 | ▲ | 0.06% |
| 2024-05-07 | 5858 | ＳＴＧ | 33,500 | 3.23% | 2,170 | 2,178 | 2,057 | 2,057 | 24,700 | ▲ | 0.52% |
| 2024-05-08 | 5858 | ＳＴＧ | 34,200 | 3.30% | 2,057 | 2,066 | 2,004 | 2,035 | 3,400 | ▲ | 0.06% |
| 2024-05-09 | 5858 | ＳＴＧ | 35,800 | 3.46% | 2,035 | 2,062 | 1,975 | 1,997 | 10,400 | ▲ | 0.16% |
| 2024-05-10 | 5858 | ＳＴＧ | 38,900 | 3.76% | 2,000 | 2,000 | 1,945 | 1,948 | 9,400 | ▲ | 0.29% |
| 2024-05-13 | 5858 | ＳＴＧ | 42,600 | 4.11% | 1,948 | 2,025 | 1,948 | 2,012 | 28,600 | ▲ | 0.35% |
| 2024-05-14 | 5858 | ＳＴＧ | 51,800 | 5.00% | 2,112 | 2,448 | 1,980 | 2,265 | 429,000 | ▲ | 0.88% |
| 2024-05-15 | 5858 | ＳＴＧ | 51,400 | 4.96% | 2,239 | 2,239 | 2,021 | 2,051 | 116,900 | ▼ | -0.04% |
| 2024-05-16 | 5858 | ＳＴＧ | 36,700 | 3.54% | 2,055 | 2,320 | 2,055 | 2,285 | 80,400 | ▼ | -1.42% |
| 2024-05-20 | 5858 | ＳＴＧ | 37,400 | 3.61% | 2,399 | 2,468 | 2,328 | 2,400 | 49,100 | ▲ | 0.06% |
| 2024-05-21 | 5858 | ＳＴＧ | 37,100 | 3.58% | 2,370 | 2,425 | 2,340 | 2,390 | 25,800 | ▼ | -0.02% |
| 2024-05-22 | 5858 | ＳＴＧ | 33,600 | 3.24% | 2,390 | 2,394 | 2,247 | 2,303 | 25,200 | ▼ | -0.33% |
| 2024-05-23 | 5858 | ＳＴＧ | 29,800 | 2.88% | 2,305 | 2,305 | 2,137 | 2,137 | 29,700 | ▼ | -0.36% |
| 2024-05-24 | 5858 | ＳＴＧ | 27,600 | 2.66% | 2,120 | 2,264 | 2,106 | 2,248 | 17,200 | ▼ | -0.21% |
| 2024-05-27 | 5858 | ＳＴＧ | 24,700 | 2.38% | 2,330 | 2,495 | 2,298 | 2,461 | 57,600 | ▼ | -0.28% |
| 2024-05-28 | 5858 | ＳＴＧ | 25,400 | 2.45% | 2,480 | 2,480 | 2,357 | 2,432 | 19,700 | ▲ | 0.07% |
| 2024-05-29 | 5858 | ＳＴＧ | 26,500 | 2.56% | 2,430 | 2,570 | 2,400 | 2,550 | 47,000 | ▲ | 0.10% |
| 2024-05-31 | 5858 | ＳＴＧ | 27,800 | 2.68% | 2,528 | 2,680 | 2,528 | 2,655 | 41,300 | ▲ | 0.12% |
| 2024-06-03 | 5858 | ＳＴＧ | 31,000 | 2.99% | 2,654 | 2,654 | 2,530 | 2,550 | 28,600 | ▲ | 0.31% |
| 2024-06-05 | 5858 | ＳＴＧ | 29,300 | 2.83% | 2,507 | 2,565 | 2,390 | 2,408 | 30,700 | ▼ | -0.16% |
| 2024-06-06 | 5858 | ＳＴＧ | 28,100 | 2.71% | 2,421 | 2,480 | 2,386 | 2,450 | 11,300 | ▼ | -0.12% |
| 2024-06-07 | 5858 | ＳＴＧ | 24,500 | 2.36% | 2,469 | 2,510 | 2,343 | 2,450 | 24,000 | ▼ | -0.35% |
| 2024-06-10 | 5858 | ＳＴＧ | 21,900 | 2.11% | 2,456 | 2,620 | 2,409 | 2,567 | 28,000 | ▼ | -0.25% |
| 2024-06-13 | 5858 | ＳＴＧ | 23,100 | 2.23% | 2,580 | 2,580 | 2,405 | 2,410 | 16,400 | ▲ | 0.12% |
| 2024-06-14 | 5858 | ＳＴＧ | 22,300 | 2.15% | 2,430 | 2,490 | 2,411 | 2,490 | 7,800 | ▼ | -0.08% |
| 2024-06-17 | 5858 | ＳＴＧ | 23,100 | 2.23% | 2,529 | 2,529 | 2,432 | 2,503 | 13,000 | ▲ | 0.08% |
| 2024-06-18 | 5858 | ＳＴＧ | 23,900 | 2.31% | 2,500 | 2,528 | 2,308 | 2,431 | 31,000 | ▲ | 0.08% |
| 2024-06-19 | 5858 | ＳＴＧ | 25,200 | 2.43% | 2,431 | 2,431 | 2,280 | 2,304 | 22,100 | ▲ | 0.12% |
| 2024-06-20 | 5858 | ＳＴＧ | 24,100 | 2.32% | 2,257 | 2,310 | 2,222 | 2,281 | 12,100 | ▼ | -0.11% |
| 2024-06-25 | 5858 | ＳＴＧ | 23,500 | 2.27% | 2,246 | 2,327 | 2,246 | 2,278 | 6,900 | ▼ | -0.04% |
| 2024-06-26 | 5858 | ＳＴＧ | 24,700 | 2.38% | 2,318 | 2,330 | 2,265 | 2,318 | 7,400 | ▲ | 0.10% |
| 2024-06-28 | 5858 | ＳＴＧ | 25,400 | 2.45% | 2,342 | 2,343 | 2,259 | 2,318 | 9,100 | ▲ | 0.07% |
| 2024-07-03 | 5858 | ＳＴＧ | 23,600 | 2.28% | 2,249 | 2,289 | 2,226 | 2,289 | 5,200 | ▼ | -0.17% |
| 2024-07-05 | 5858 | ＳＴＧ | 22,500 | 2.17% | 2,251 | 2,267 | 2,153 | 2,164 | 18,800 | ▼ | -0.10% |
| 2024-07-09 | 5858 | ＳＴＧ | 19,300 | 1.86% | 2,198 | 2,200 | 2,136 | 2,162 | 25,900 | ▼ | -0.30% |
| 2024-07-10 | 5858 | ＳＴＧ | 18,600 | 1.79% | 2,142 | 2,142 | 2,067 | 2,073 | 16,000 | ▼ | -0.07% |
| 2024-07-12 | 5858 | ＳＴＧ | 15,800 | 1.52% | 2,051 | 2,149 | 2,051 | 2,148 | 14,200 | ▼ | -0.27% |
| 2024-07-17 | 5858 | ＳＴＧ | 15,400 | 1.48% | 2,222 | 2,222 | 2,161 | 2,161 | 4,600 | ▼ | -0.04% |
| 2024-07-22 | 5858 | ＳＴＧ | 15,600 | 1.50% | 2,108 | 2,109 | 2,053 | 2,060 | 7,700 | ▲ | 0.02% |
| 2024-07-24 | 5858 | ＳＴＧ | 14,200 | 1.37% | 2,063 | 2,098 | 2,042 | 2,061 | 6,500 | ▼ | -0.12% |
| 2024-07-25 | 5858 | ＳＴＧ | 13,000 | 1.25% | 2,045 | 2,077 | 2,013 | 2,044 | 9,000 | ▼ | -0.12% |
| 2024-07-29 | 5858 | ＳＴＧ | 12,300 | 1.18% | 2,057 | 2,110 | 2,031 | 2,110 | 3,400 | ▼ | -0.07% |
| 2024-07-31 | 5858 | ＳＴＧ | 11,100 | 1.07% | 2,090 | 2,132 | 2,090 | 2,130 | 4,700 | ▼ | -0.10% |
| 2024-08-02 | 5858 | ＳＴＧ | 7,400 | 0.71% | 2,002 | 2,063 | 1,880 | 1,896 | 31,900 | ▼ | -0.36% |
| 2024-08-05 | 5858 | ＳＴＧ | 4,500 | 0.43% | 1,820 | 1,820 | 1,496 | 1,496 | 40,500 | ▼ | -0.27% |
| 2025-01-27 | 5858 | ＳＴＧ | 5,500 | 0.53% | 3,015 | 3,015 | 2,911 | 2,940 | 14,500 | ▲ | 0.04% |
| 2025-01-28 | 5858 | ＳＴＧ | 1,900 | 0.18% | 2,939 | 3,035 | 2,910 | 3,020 | 12,500 | ▼ | -0.35% |
| 2024-03-06 | 5867 | エスネット | 22,900 | 0.75% | 1,161 | 1,224 | 1,153 | 1,219 | 24,200 | ▼ | -0.12% |
| 2024-03-12 | 5867 | エスネット | 20,300 | 0.66% | 1,110 | 1,149 | 1,080 | 1,120 | 17,700 | ▼ | -0.08% |
| 2024-03-22 | 5867 | エスネット | 17,600 | 0.57% | 1,189 | 1,222 | 1,179 | 1,210 | 18,800 | ▼ | -0.09% |
| 2024-03-27 | 5867 | エスネット | 20,600 | 0.67% | 1,283 | 1,368 | 1,230 | 1,367 | 94,600 | ▲ | 0.10% |
| 2024-03-28 | 5867 | エスネット | 23,700 | 0.77% | 1,367 | 1,380 | 1,307 | 1,332 | 38,200 | ▲ | 0.09% |
| 2024-04-19 | 5867 | エスネット | 25,000 | 0.82% | 1,127 | 1,127 | 1,067 | 1,087 | 11,400 | ▲ | 0.04% |
| 2024-05-20 | 5867 | エスネット | 24,200 | 0.79% | 1,139 | 1,145 | 1,105 | 1,127 | 3,500 | ▼ | -0.02% |
| 2024-06-14 | 5867 | エスネット | 21,100 | 0.69% | 1,101 | 1,137 | 1,095 | 1,118 | 3,800 | ▼ | -0.10% |
| 2024-07-05 | 5867 | エスネット | 17,100 | 0.56% | 1,069 | 1,069 | 1,053 | 1,056 | 3,800 | ▼ | -0.12% |
| 2024-07-24 | 5867 | エスネット | 18,900 | 0.62% | 1,030 | 1,031 | 1,025 | 1,025 | 5,900 | ▲ | 0.05% |
| 2024-07-26 | 5867 | エスネット | 18,200 | 0.59% | 1,020 | 1,035 | 1,020 | 1,028 | 4,300 | ▼ | -0.03% |
| 2024-08-02 | 5867 | エスネット | 14,700 | 0.48% | 1,025 | 1,045 | 995 | 995 | 12,900 | ▼ | -0.10% |
| 2024-03-04 | 5868 | ロココ | 62,900 | 1.69% | 987 | 1,031 | 984 | 1,003 | 42,500 | ▼ | -0.06% |
| 2024-03-05 | 5868 | ロココ | 68,700 | 1.85% | 1,003 | 1,081 | 992 | 1,067 | 107,800 | ▲ | 0.16% |
| 2024-03-06 | 5868 | ロココ | 62,000 | 1.67% | 1,071 | 1,149 | 1,060 | 1,103 | 165,300 | ▼ | -0.18% |
| 2024-03-08 | 5868 | ロココ | 51,900 | 1.40% | 1,125 | 1,350 | 1,108 | 1,266 | 594,900 | ▼ | -0.27% |
| 2024-03-11 | 5868 | ロココ | 47,800 | 1.29% | 1,270 | 1,289 | 1,161 | 1,191 | 337,800 | ▼ | -0.10% |
| 2024-03-14 | 5868 | ロココ | 27,500 | 0.74% | 1,302 | 1,323 | 1,224 | 1,313 | 401,000 | ▼ | -0.55% |
| 2024-03-15 | 5868 | ロココ | 22,200 | 0.59% | 1,315 | 1,315 | 1,237 | 1,247 | 196,800 | ▼ | -0.15% |
| 2024-03-19 | 5868 | ロココ | 17,900 | 0.48% | 1,280 | 1,313 | 1,237 | 1,263 | 146,300 | ▼ | -0.10% |
| 2024-03-21 | 5868 | ロココ | 21,400 | 0.57% | 1,283 | 1,328 | 1,247 | 1,250 | 151,600 | ▲ | 0.08% |
| 2024-03-22 | 5868 | ロココ | 14,100 | 0.38% | 1,240 | 1,240 | 1,171 | 1,213 | 155,100 | ▼ | -0.18% |
| 2024-05-15 | 5868 | ロココ | 24,300 | 0.65% | 1,008 | 1,008 | 969 | 987 | 64,100 | ▲ | 0.48% |
| 2024-05-16 | 5868 | ロココ | 20,800 | 0.56% | 968 | 1,009 | 962 | 1,001 | 44,800 | ▼ | -0.08% |
| 2024-05-20 | 5868 | ロココ | 16,900 | 0.45% | 1,001 | 1,025 | 1,000 | 1,015 | 12,000 | ▼ | -0.11% |
| 2024-03-04 | 5870 | ナルネット | 82,900 | 1.55% | 1,045 | 1,050 | 1,006 | 1,008 | 150,600 | ▼ | -0.07% |
| 2024-03-05 | 5870 | ナルネット | 86,300 | 1.61% | 993 | 1,004 | 974 | 979 | 173,400 | ▲ | 0.06% |
| 2024-03-06 | 5870 | ナルネット | 93,800 | 1.75% | 980 | 1,080 | 960 | 1,075 | 267,100 | ▲ | 0.13% |
| 2024-03-08 | 5870 | ナルネット | 114,700 | 2.15% | 1,100 | 1,115 | 987 | 1,032 | 1,043,000 | ▲ | 0.39% |
| 2024-03-11 | 5870 | ナルネット | 94,500 | 1.77% | 975 | 992 | 913 | 938 | 362,100 | ▼ | -0.37% |
| 2024-03-12 | 5870 | ナルネット | 79,600 | 1.49% | 953 | 954 | 921 | 952 | 152,900 | ▼ | -0.28% |
| 2024-03-13 | 5870 | ナルネット | 72,500 | 1.35% | 953 | 966 | 930 | 935 | 108,900 | ▼ | -0.13% |
| 2024-03-15 | 5870 | ナルネット | 78,700 | 1.47% | 989 | 989 | 961 | 974 | 104,800 | ▲ | 0.11% |
| 2024-03-22 | 5870 | ナルネット | 82,500 | 1.54% | 916 | 926 | 891 | 896 | 111,700 | ▲ | 0.07% |
| 2024-03-25 | 5870 | ナルネット | 86,900 | 1.62% | 899 | 945 | 898 | 931 | 165,900 | ▲ | 0.08% |
| 2024-03-29 | 5870 | ナルネット | 85,300 | 1.59% | 907 | 920 | 894 | 907 | 67,800 | ▼ | -0.03% |
| 2024-04-01 | 5870 | ナルネット | 77,800 | 1.45% | 907 | 933 | 904 | 920 | 79,100 | ▼ | -0.14% |
| 2024-04-02 | 5870 | ナルネット | 80,100 | 1.50% | 920 | 920 | 889 | 891 | 112,700 | ▲ | 0.05% |
| 2024-04-03 | 5870 | ナルネット | 79,000 | 1.48% | 881 | 901 | 865 | 884 | 90,200 | ▼ | -0.02% |
| 2024-04-04 | 5870 | ナルネット | 80,900 | 1.51% | 884 | 884 | 806 | 807 | 335,300 | ▲ | 0.03% |
| 2024-04-05 | 5870 | ナルネット | 74,400 | 1.39% | 789 | 798 | 773 | 776 | 213,100 | ▼ | -0.12% |
| 2024-04-08 | 5870 | ナルネット | 66,500 | 1.24% | 783 | 783 | 757 | 768 | 93,700 | ▼ | -0.14% |
| 2024-04-10 | 5870 | ナルネット | 57,800 | 1.08% | 761 | 777 | 754 | 766 | 70,900 | ▼ | -0.15% |
| 2024-04-12 | 5870 | ナルネット | 53,300 | 0.99% | 763 | 767 | 749 | 763 | 50,600 | ▼ | -0.09% |
| 2024-04-16 | 5870 | ナルネット | 45,300 | 0.84% | 745 | 753 | 722 | 746 | 99,700 | ▼ | -0.15% |
| 2024-04-17 | 5870 | ナルネット | 42,600 | 0.79% | 742 | 765 | 730 | 743 | 79,100 | ▼ | -0.04% |
| 2024-04-22 | 5870 | ナルネット | 36,500 | 0.68% | 746 | 761 | 745 | 750 | 36,500 | ▼ | -0.10% |
| 2024-04-25 | 5870 | ナルネット | 30,300 | 0.56% | 753 | 792 | 750 | 788 | 90,200 | ▼ | -0.12% |
| 2024-04-26 | 5870 | ナルネット | 34,900 | 0.65% | 777 | 846 | 769 | 798 | 161,200 | ▲ | 0.08% |
| 2024-05-07 | 5870 | ナルネット | 39,500 | 0.74% | 783 | 811 | 777 | 806 | 113,600 | ▲ | 0.08% |
| 2024-05-08 | 5870 | ナルネット | 33,900 | 0.63% | 827 | 840 | 800 | 810 | 221,700 | ▼ | -0.10% |
| 2024-05-09 | 5870 | ナルネット | 41,900 | 0.78% | 802 | 806 | 774 | 779 | 102,600 | ▲ | 0.15% |
| 2024-05-10 | 5870 | ナルネット | 46,300 | 0.86% | 779 | 791 | 774 | 782 | 49,200 | ▲ | 0.07% |
| 2024-05-14 | 5870 | ナルネット | 48,900 | 0.91% | 793 | 804 | 782 | 800 | 67,300 | ▲ | 0.05% |
| 2024-05-15 | 5870 | ナルネット | 55,700 | 1.04% | 800 | 807 | 774 | 807 | 96,000 | ▲ | 0.13% |
| 2024-05-20 | 5870 | ナルネット | 48,400 | 0.90% | 791 | 819 | 785 | 805 | 62,200 | ▼ | -0.14% |
| 2024-05-21 | 5870 | ナルネット | 60,400 | 1.13% | 802 | 807 | 730 | 737 | 249,700 | ▲ | 0.22% |
| 2024-05-22 | 5870 | ナルネット | 57,800 | 1.08% | 735 | 735 | 690 | 690 | 184,500 | ▼ | -0.04% |
| 2024-05-28 | 5870 | ナルネット | 52,600 | 0.98% | 715 | 722 | 701 | 702 | 35,000 | ▼ | -0.10% |
| 2024-05-30 | 5870 | ナルネット | 54,100 | 1.01% | 671 | 695 | 670 | 688 | 36,000 | ▲ | 0.03% |
| 2024-05-31 | 5870 | ナルネット | 51,300 | 0.96% | 685 | 700 | 680 | 694 | 31,700 | ▼ | -0.05% |
| 2024-06-04 | 5870 | ナルネット | 47,500 | 0.89% | 685 | 702 | 685 | 699 | 24,400 | ▼ | -0.06% |
| 2024-06-06 | 5870 | ナルネット | 50,400 | 0.94% | 683 | 683 | 661 | 668 | 58,900 | ▲ | 0.04% |
| 2024-06-07 | 5870 | ナルネット | 47,700 | 0.89% | 662 | 674 | 658 | 663 | 27,300 | ▼ | -0.04% |
| 2024-06-18 | 5870 | ナルネット | 42,200 | 0.79% | 654 | 660 | 650 | 652 | 17,400 | ▼ | -0.09% |
| 2024-06-27 | 5870 | ナルネット | 37,300 | 0.69% | 710 | 728 | 709 | 717 | 27,500 | ▼ | -0.10% |
| 2024-07-02 | 5870 | ナルネット | 37,500 | 0.70% | 730 | 737 | 718 | 726 | 24,200 | ▲ | 0.01% |
| 2024-07-10 | 5870 | ナルネット | 54,000 | 1.01% | 715 | 760 | 689 | 690 | 160,000 | ▲ | 0.31% |
| 2024-07-11 | 5870 | ナルネット | 52,200 | 0.97% | 700 | 703 | 693 | 699 | 20,500 | ▼ | -0.04% |
| 2024-07-12 | 5870 | ナルネット | 46,900 | 0.87% | 699 | 730 | 695 | 729 | 45,200 | ▼ | -0.09% |
| 2024-07-22 | 5870 | ナルネット | 53,100 | 0.99% | 713 | 713 | 683 | 685 | 40,400 | ▲ | 0.12% |
| 2024-07-24 | 5870 | ナルネット | 54,600 | 1.02% | 697 | 698 | 685 | 691 | 15,400 | ▲ | 0.03% |
| 2024-07-25 | 5870 | ナルネット | 50,200 | 0.94% | 677 | 694 | 676 | 681 | 24,000 | ▼ | -0.08% |
| 2024-07-26 | 5870 | ナルネット | 46,800 | 0.87% | 675 | 713 | 675 | 704 | 31,500 | ▼ | -0.06% |
| 2024-08-05 | 5870 | ナルネット | 32,600 | 0.61% | 531 | 568 | 521 | 521 | 131,700 | ▼ | -0.26% |
| 2024-08-06 | 5870 | ナルネット | 23,400 | 0.43% | 523 | 544 | 503 | 522 | 93,600 | ▼ | -0.18% |
| 2024-03-01 | 5871 | ＳＯＬＩＺＥ | 58,600 | 0.97% | 3,380 | 3,730 | 3,275 | 3,320 | 456,600 | ▲ | 0.32% |
| 2024-03-07 | 5871 | ＳＯＬＩＺＥ | 60,800 | 1.01% | 3,475 | 3,850 | 3,330 | 3,470 | 459,000 | ▲ | 0.04% |
| 2024-03-12 | 5871 | ＳＯＬＩＺＥ | 55,600 | 0.92% | 2,951 | 3,275 | 2,939 | 3,265 | 147,500 | ▼ | -0.08% |
| 2024-03-13 | 5871 | ＳＯＬＩＺＥ | 66,200 | 1.10% | 3,265 | 3,265 | 3,000 | 3,010 | 114,200 | ▲ | 0.18% |
| 2024-03-18 | 5871 | ＳＯＬＩＺＥ | 65,900 | 1.09% | 2,727 | 2,980 | 2,727 | 2,930 | 167,900 | ▼ | -0.01% |
| 2024-03-21 | 5871 | ＳＯＬＩＺＥ | 66,300 | 1.10% | 3,000 | 3,350 | 2,943 | 3,340 | 379,800 | ▲ | 0.01% |
| 2024-03-22 | 5871 | ＳＯＬＩＺＥ | 59,500 | 0.99% | 3,305 | 3,325 | 3,005 | 3,015 | 292,200 | ▼ | -0.11% |
| 2024-03-25 | 5871 | ＳＯＬＩＺＥ | 62,600 | 1.04% | 3,085 | 3,085 | 2,907 | 2,990 | 116,700 | ▲ | 0.05% |
| 2024-03-29 | 5871 | ＳＯＬＩＺＥ | 56,400 | 0.94% | 2,937 | 3,055 | 2,937 | 3,020 | 91,200 | ▼ | -0.10% |
| 2024-04-05 | 5871 | ＳＯＬＩＺＥ | 60,500 | 1.00% | 2,680 | 2,781 | 2,656 | 2,714 | 79,300 | ▲ | 0.06% |
| 2024-04-08 | 5871 | ＳＯＬＩＺＥ | 55,700 | 0.92% | 2,735 | 2,780 | 2,592 | 2,645 | 134,800 | ▼ | -0.07% |
| 2024-04-10 | 5871 | ＳＯＬＩＺＥ | 52,800 | 0.88% | 2,756 | 2,849 | 2,730 | 2,848 | 46,300 | ▼ | -0.04% |
| 2024-04-11 | 5871 | ＳＯＬＩＺＥ | 54,000 | 0.90% | 2,815 | 2,847 | 2,760 | 2,776 | 25,700 | ▲ | 0.02% |
| 2024-04-16 | 5871 | ＳＯＬＩＺＥ | 61,500 | 1.02% | 2,661 | 2,687 | 2,559 | 2,567 | 58,100 | ▲ | 0.12% |
| 2024-04-18 | 5871 | ＳＯＬＩＺＥ | 59,300 | 0.98% | 2,561 | 2,640 | 2,520 | 2,597 | 24,400 | ▼ | -0.04% |
| 2024-04-24 | 5871 | ＳＯＬＩＺＥ | 50,500 | 0.84% | 2,432 | 2,493 | 2,432 | 2,470 | 27,900 | ▼ | -0.14% |
| 2024-04-25 | 5871 | ＳＯＬＩＺＥ | 57,100 | 0.95% | 2,762 | 2,776 | 2,470 | 2,477 | 105,500 | ▲ | 0.10% |
| 2024-05-01 | 5871 | ＳＯＬＩＺＥ | 52,800 | 0.88% | 2,620 | 2,672 | 2,588 | 2,593 | 20,900 | ▼ | -0.06% |
| 2024-05-09 | 5871 | ＳＯＬＩＺＥ | 56,300 | 0.93% | 2,764 | 2,789 | 2,671 | 2,690 | 21,800 | ▲ | 0.05% |
| 2024-05-15 | 5871 | ＳＯＬＩＺＥ | 63,800 | 1.06% | 2,673 | 2,677 | 2,542 | 2,545 | 41,000 | ▲ | 0.13% |
| 2024-05-21 | 5871 | ＳＯＬＩＺＥ | 69,200 | 1.15% | 2,959 | 2,989 | 2,688 | 2,697 | 102,200 | ▲ | 0.08% |
| 2024-05-24 | 5871 | ＳＯＬＩＺＥ | 64,600 | 1.07% | 2,580 | 2,580 | 2,411 | 2,442 | 55,800 | ▼ | -0.07% |
| 2024-05-29 | 5871 | ＳＯＬＩＺＥ | 53,000 | 0.88% | 2,297 | 2,299 | 2,203 | 2,221 | 52,300 | ▼ | -0.19% |
| 2024-06-03 | 5871 | ＳＯＬＩＺＥ | 56,200 | 0.93% | 2,241 | 2,566 | 2,184 | 2,340 | 582,300 | ▲ | 0.05% |
| 2024-06-04 | 5871 | ＳＯＬＩＺＥ | 48,100 | 0.80% | 2,305 | 2,336 | 2,251 | 2,251 | 70,800 | ▼ | -0.13% |
| 2024-06-05 | 5871 | ＳＯＬＩＺＥ | 43,500 | 0.72% | 2,231 | 2,231 | 2,172 | 2,175 | 25,200 | ▼ | -0.08% |
| 2024-06-06 | 5871 | ＳＯＬＩＺＥ | 40,000 | 0.66% | 2,225 | 2,225 | 2,133 | 2,142 | 37,700 | ▼ | -0.05% |
| 2024-06-10 | 5871 | ＳＯＬＩＺＥ | 35,500 | 0.59% | 2,156 | 2,217 | 2,150 | 2,206 | 16,700 | ▼ | -0.07% |
| 2024-06-21 | 5871 | ＳＯＬＩＺＥ | 28,900 | 0.48% | 2,222 | 2,309 | 2,211 | 2,277 | 26,800 | ▼ | -0.10% |
| 2024-03-01 | 5885 | ジーデップ | 15,300 | 1.15% | 13,200 | 13,350 | 12,140 | 12,200 | 195,100 | ▲ | 0.69% |
| 2024-03-07 | 5885 | ジーデップ | 13,300 | 1.00% | 15,800 | 15,890 | 13,800 | 14,120 | 227,200 | ▼ | -0.14% |
| 2024-03-08 | 5885 | ジーデップ | 9,200 | 0.69% | 14,000 | 14,470 | 12,720 | 13,200 | 144,600 | ▼ | -0.31% |
| 2024-03-11 | 5885 | ジーデップ | 7,200 | 0.54% | 12,000 | 12,670 | 11,760 | 12,150 | 104,100 | ▼ | -0.14% |
| 2024-03-13 | 5885 | ジーデップ | 8,400 | 0.63% | 13,750 | 13,800 | 12,540 | 12,970 | 78,300 | ▲ | 0.08% |
| 2024-03-14 | 5885 | ジーデップ | 10,300 | 0.77% | 12,370 | 12,390 | 11,540 | 11,680 | 80,200 | ▲ | 0.14% |
| 2024-03-15 | 5885 | ジーデップ | 8,400 | 0.63% | 11,380 | 11,670 | 11,060 | 11,260 | 49,500 | ▼ | -0.14% |
| 2024-03-21 | 5885 | ジーデップ | 9,900 | 0.74% | 13,500 | 13,570 | 12,640 | 13,530 | 99,800 | ▲ | 0.10% |
| 2024-04-03 | 5885 | ジーデップ | 8,800 | 0.66% | 11,260 | 11,800 | 11,130 | 11,450 | 35,300 | ▼ | -0.07% |
| 2024-04-04 | 5885 | ジーデップ | 9,300 | 0.70% | 11,670 | 11,670 | 10,830 | 11,030 | 52,500 | ▲ | 0.03% |
| 2024-04-05 | 5885 | ジーデップ | 8,300 | 0.62% | 10,680 | 11,030 | 10,620 | 10,790 | 33,800 | ▼ | -0.07% |
| 2024-04-08 | 5885 | ジーデップ | 7,800 | 0.58% | 10,710 | 11,000 | 10,480 | 10,480 | 27,600 | ▼ | -0.04% |
| 2024-04-15 | 5885 | ジーデップ | 5,400 | 0.40% | 10,500 | 11,460 | 10,380 | 10,760 | 67,200 | ▼ | -0.17% |
| 2024-04-17 | 5885 | ジーデップ | 7,100 | 0.53% | 11,840 | 11,840 | 11,010 | 11,010 | 48,900 | ▲ | 0.13% |
| 2024-04-19 | 5885 | ジーデップ | 6,400 | 0.48% | 11,380 | 11,700 | 10,230 | 10,410 | 74,900 | ▼ | -0.05% |
| 2024-04-22 | 5885 | ジーデップ | 7,100 | 0.53% | 10,380 | 10,490 | 9,950 | 10,060 | 38,500 | ▲ | 0.05% |
| 2024-04-25 | 5885 | ジーデップ | 6,400 | 0.48% | 10,010 | 10,020 | 9,450 | 9,470 | 38,400 | ▼ | -0.05% |
| 2025-01-07 | 5885 | ジーデップ | 27,400 | 0.51% | 2,180 | 2,180 | 2,058 | 2,116 | 65,400 | ▲ | 0.14% |
| 2025-01-08 | 5885 | ジーデップ | 37,400 | 0.69% | 2,114 | 2,144 | 2,075 | 2,110 | 51,900 | ▲ | 0.17% |
| 2025-01-09 | 5885 | ジーデップ | 43,500 | 0.81% | 2,111 | 2,111 | 2,015 | 2,024 | 39,800 | ▲ | 0.12% |
| 2025-01-14 | 5885 | ジーデップ | 60,400 | 1.12% | 2,049 | 2,100 | 1,982 | 2,001 | 92,800 | ▲ | 0.31% |
| 2025-01-15 | 5885 | ジーデップ | 33,900 | 0.63% | 2,201 | 2,310 | 2,100 | 2,166 | 328,300 | ▼ | -0.49% |
| 2025-01-21 | 5885 | ジーデップ | 40,000 | 0.74% | 2,200 | 2,238 | 2,120 | 2,140 | 35,900 | ▲ | 0.10% |
| 2025-01-23 | 5885 | ジーデップ | 47,900 | 0.89% | 2,245 | 2,250 | 2,189 | 2,210 | 35,400 | ▲ | 0.15% |
| 2025-01-24 | 5885 | ジーデップ | 37,300 | 0.69% | 2,200 | 2,429 | 2,200 | 2,417 | 146,300 | ▼ | -0.20% |
| 2025-01-28 | 5885 | ジーデップ | 42,800 | 0.79% | 2,152 | 2,160 | 2,065 | 2,127 | 135,900 | ▲ | 0.10% |
| 2025-01-29 | 5885 | ジーデップ | 52,000 | 0.96% | 2,193 | 2,227 | 2,141 | 2,188 | 65,500 | ▲ | 0.16% |
| 2025-01-30 | 5885 | ジーデップ | 54,400 | 1.01% | 2,212 | 2,245 | 2,155 | 2,161 | 40,600 | ▲ | 0.05% |
| 2025-01-30 | 5885 | ジーデップ | 54,400 | 1.01% | 2,212 | 2,245 | 2,155 | 2,161 | 40,600 | ▲ | 0.05% |
| 2025-02-03 | 5885 | ジーデップ | 63,500 | 1.18% | 2,145 | 2,145 | 2,018 | 2,018 | 69,200 | ▲ | 0.16% |
| 2025-02-03 | 5885 | ジーデップ | 63,500 | 1.18% | 2,145 | 2,145 | 2,018 | 2,018 | 69,200 | ▲ | 0.16% |
| 2025-02-04 | 5885 | ジーデップ | 66,700 | 1.24% | 2,150 | 2,239 | 2,145 | 2,190 | 93,100 | ▲ | 0.06% |
| 2025-02-04 | 5885 | ジーデップ | 66,700 | 1.24% | 2,150 | 2,239 | 2,145 | 2,190 | 93,100 | ▲ | 0.06% |
| 2025-02-07 | 5885 | ジーデップ | 61,300 | 1.14% | 2,166 | 2,310 | 2,165 | 2,243 | 48,800 | ▼ | -0.10% |
| 2025-02-07 | 5885 | ジーデップ | 61,300 | 1.14% | 2,166 | 2,310 | 2,165 | 2,243 | 48,800 | ▼ | -0.10% |
| 2025-02-12 | 5885 | ジーデップ | 65,600 | 1.22% | 2,305 | 2,343 | 2,206 | 2,261 | 33,400 | ▲ | 0.08% |
| 2025-02-12 | 5885 | ジーデップ | 65,600 | 1.22% | 2,305 | 2,343 | 2,206 | 2,261 | 33,400 | ▲ | 0.08% |
| 2025-02-20 | 5885 | ジーデップ | 64,300 | 1.19% | 2,241 | 2,266 | 2,210 | 2,223 | 30,700 | ▼ | -0.03% |
| 2025-02-26 | 5885 | ジーデップ | 58,700 | 1.09% | 2,138 | 2,138 | 2,089 | 2,119 | 20,200 | ▼ | -0.09% |
| 2025-03-04 | 5885 | ジーデップ | 59,000 | 1.10% | 1,988 | 2,004 | 1,955 | 1,990 | 28,600 | ▲ | 0.01% |
| 2025-03-07 | 5885 | ジーデップ | 64,500 | 1.20% | 2,000 | 2,000 | 1,968 | 1,971 | 20,400 | ▲ | 0.09% |
| 2025-03-14 | 5885 | ジーデップ | 63,000 | 1.17% | 1,999 | 2,038 | 1,985 | 2,038 | 12,200 | ▼ | -0.03% |
| 2025-04-07 | 5885 | ジーデップ | 53,200 | 0.98% | 1,430 | 1,597 | 1,430 | 1,488 | 83,200 | ▼ | -0.18% |
| 2025-04-10 | 5885 | ジーデップ | 44,400 | 0.82% | 1,745 | 1,768 | 1,699 | 1,718 | 32,900 | ▼ | -0.16% |
| 2025-04-15 | 5885 | ジーデップ | 54,100 | 1.00% | 1,891 | 1,915 | 1,774 | 1,775 | 105,300 | ▲ | 0.18% |
| 2025-04-16 | 5885 | ジーデップ | 49,800 | 0.92% | 1,768 | 1,780 | 1,694 | 1,697 | 46,900 | ▼ | -0.07% |
| 2024-03-22 | 5888 | Ｄサイクル | 15,900 | 0.58% | 1,820 | 1,830 | 1,770 | 1,773 | 210,200 | ▲ | 0.21% |
| 2024-03-25 | 5888 | Ｄサイクル | 19,400 | 0.70% | 1,769 | 1,823 | 1,760 | 1,799 | 122,900 | ▲ | 0.12% |
| 2024-03-26 | 5888 | Ｄサイクル | 29,100 | 1.06% | 1,823 | 1,837 | 1,791 | 1,825 | 92,700 | ▲ | 0.36% |
| 2024-03-28 | 5888 | Ｄサイクル | 26,900 | 0.98% | 1,888 | 1,905 | 1,856 | 1,892 | 61,500 | ▼ | -0.08% |
| 2024-03-29 | 5888 | Ｄサイクル | 19,200 | 0.70% | 1,891 | 2,037 | 1,887 | 2,033 | 125,800 | ▼ | -0.28% |
| 2024-04-01 | 5888 | Ｄサイクル | 22,200 | 0.81% | 2,049 | 2,064 | 1,912 | 1,915 | 72,600 | ▲ | 0.11% |
| 2024-04-03 | 5888 | Ｄサイクル | 21,800 | 0.79% | 1,877 | 1,900 | 1,842 | 1,843 | 49,500 | ▼ | -0.02% |
| 2024-04-04 | 5888 | Ｄサイクル | 18,900 | 0.69% | 1,846 | 1,879 | 1,818 | 1,821 | 31,900 | ▼ | -0.10% |
| 2024-04-05 | 5888 | Ｄサイクル | 14,200 | 0.51% | 1,813 | 1,857 | 1,791 | 1,834 | 54,600 | ▼ | -0.17% |
| 2024-04-09 | 5888 | Ｄサイクル | 17,400 | 0.63% | 1,886 | 1,948 | 1,880 | 1,945 | 45,200 | ▲ | 0.12% |
| 2024-04-11 | 5888 | Ｄサイクル | 14,500 | 0.53% | 1,926 | 1,975 | 1,893 | 1,901 | 41,900 | ▼ | -0.09% |
| 2024-04-12 | 5888 | Ｄサイクル | 19,800 | 0.72% | 1,905 | 1,958 | 1,891 | 1,940 | 30,700 | ▲ | 0.18% |
| 2024-04-16 | 5888 | Ｄサイクル | 22,600 | 0.82% | 1,948 | 1,988 | 1,937 | 1,941 | 32,500 | ▲ | 0.09% |
| 2024-04-17 | 5888 | Ｄサイクル | 25,600 | 0.93% | 1,941 | 1,985 | 1,931 | 1,932 | 30,300 | ▲ | 0.11% |
| 2024-04-18 | 5888 | Ｄサイクル | 18,400 | 0.67% | 1,932 | 2,075 | 1,932 | 2,047 | 87,900 | ▼ | -0.26% |
| 2024-04-19 | 5888 | Ｄサイクル | 15,100 | 0.55% | 2,047 | 2,088 | 2,031 | 2,041 | 43,700 | ▼ | -0.12% |
| 2024-04-22 | 5888 | Ｄサイクル | 11,900 | 0.43% | 2,083 | 2,109 | 2,060 | 2,100 | 39,600 | ▼ | -0.12% |
| 2024-04-24 | 5888 | Ｄサイクル | 16,700 | 0.61% | 2,109 | 2,124 | 2,048 | 2,060 | 37,400 | ▲ | 0.18% |
| 2024-04-25 | 5888 | Ｄサイクル | 11,000 | 0.40% | 2,060 | 2,083 | 1,970 | 1,977 | 42,500 | ▼ | -0.20% |
| 2024-05-09 | 5888 | Ｄサイクル | 15,000 | 0.54% | 2,008 | 2,010 | 1,916 | 1,940 | 48,200 | ▲ | 0.19% |
| 2024-05-15 | 5888 | Ｄサイクル | 12,100 | 0.44% | 1,989 | 1,989 | 1,913 | 1,913 | 24,200 | ▼ | -0.10% |
| 2025-03-17 | 5888 | Ｄサイクル | 15,400 | 0.56% | 3,790 | 3,790 | 3,520 | 3,530 | 230,600 | ▲ | 0.37% |
| 2025-03-17 | 5888 | Ｄサイクル | 15,400 | 0.56% | 3,790 | 3,790 | 3,520 | 3,530 | 230,600 | ▲ | 0.37% |
| 2024-12-12 | 5889 | ＪＥＨ | 166,500 | 0.69% | 2,888 | 2,929 | 2,531 | 2,548 | 2,712,300 | ▲ | 0.48% |
| 2024-12-13 | 5889 | ＪＥＨ | 134,300 | 0.55% | 2,555 | 2,568 | 2,381 | 2,427 | 1,313,000 | ▼ | -0.13% |
| 2024-12-16 | 5889 | ＪＥＨ | 155,900 | 0.64% | 2,400 | 2,434 | 2,323 | 2,426 | 753,400 | ▲ | 0.08% |
| 2025-01-09 | 5889 | ＪＥＨ | 132,900 | 0.55% | 2,530 | 2,530 | 2,460 | 2,467 | 173,700 | ▼ | -0.08% |
| 2025-02-26 | 5889 | ＪＥＨ | 145,300 | 0.60% | 2,213 | 2,238 | 2,196 | 2,224 | 89,700 | ▲ | 0.04% |
| 2025-03-14 | 5889 | ＪＥＨ | 95,700 | 0.39% | 2,484 | 2,679 | 2,408 | 2,585 | 1,478,900 | ▼ | -0.20% |
| 2024-03-08 | 5892 | ユトリ | 12,300 | 0.78% | 7,840 | 7,870 | 6,760 | 7,160 | 289,300 | ▲ | 0.71% |
| 2024-03-11 | 5892 | ユトリ | 8,300 | 0.53% | 7,140 | 8,080 | 6,220 | 7,120 | 642,300 | ▼ | -0.25% |
| 2024-03-12 | 5892 | ユトリ | 7,200 | 0.45% | 6,970 | 8,490 | 6,870 | 8,290 | 449,100 | ▼ | -0.08% |
| 2024-04-05 | 5892 | ユトリ | 38,400 | 0.81% | 2,162 | 2,437 | 2,153 | 2,378 | 351,200 | ▲ | 0.56% |
| 2024-04-08 | 5892 | ユトリ | 58,400 | 1.24% | 2,313 | 2,325 | 1,878 | 2,024 | 1,096,300 | ▲ | 0.42% |
| 2024-04-09 | 5892 | ユトリ | 82,000 | 1.74% | 2,035 | 2,137 | 1,950 | 1,970 | 694,800 | ▲ | 0.50% |
| 2024-04-10 | 5892 | ユトリ | 65,300 | 1.39% | 1,970 | 2,033 | 1,898 | 1,928 | 443,300 | ▼ | -0.35% |
| 2024-04-11 | 5892 | ユトリ | 68,100 | 1.44% | 1,848 | 1,875 | 1,796 | 1,822 | 290,700 | ▲ | 0.05% |
| 2024-04-12 | 5892 | ユトリ | 59,000 | 1.25% | 1,787 | 1,793 | 1,662 | 1,662 | 447,000 | ▼ | -0.18% |
| 2024-04-15 | 5892 | ユトリ | 61,600 | 1.31% | 1,622 | 1,720 | 1,607 | 1,663 | 234,700 | ▲ | 0.06% |
| 2024-04-16 | 5892 | ユトリ | 43,000 | 0.91% | 1,640 | 1,873 | 1,638 | 1,717 | 551,500 | ▼ | -0.40% |
| 2024-04-17 | 5892 | ユトリ | 34,600 | 0.73% | 1,701 | 1,805 | 1,650 | 1,707 | 303,400 | ▼ | -0.18% |
| 2024-04-18 | 5892 | ユトリ | 60,700 | 1.29% | 1,762 | 2,047 | 1,680 | 1,971 | 961,700 | ▲ | 0.56% |
| 2024-04-19 | 5892 | ユトリ | 56,200 | 1.19% | 1,959 | 1,992 | 1,752 | 1,850 | 646,300 | ▼ | -0.10% |
| 2024-04-23 | 5892 | ユトリ | 62,700 | 1.33% | 2,022 | 2,097 | 1,915 | 2,064 | 630,200 | ▲ | 0.14% |
| 2024-04-24 | 5892 | ユトリ | 50,700 | 1.07% | 2,043 | 2,082 | 1,970 | 2,018 | 290,300 | ▼ | -0.26% |
| 2024-04-25 | 5892 | ユトリ | 45,600 | 0.97% | 2,003 | 2,035 | 1,880 | 1,880 | 249,500 | ▼ | -0.10% |
| 2024-04-26 | 5892 | ユトリ | 37,100 | 0.78% | 1,920 | 1,930 | 1,859 | 1,877 | 190,900 | ▼ | -0.18% |
| 2024-04-30 | 5892 | ユトリ | 48,500 | 1.03% | 1,889 | 1,964 | 1,868 | 1,927 | 157,100 | ▲ | 0.25% |
| 2024-05-02 | 5892 | ユトリ | 54,800 | 1.16% | 1,988 | 2,094 | 1,960 | 2,024 | 204,000 | ▲ | 0.12% |
| 2024-05-08 | 5892 | ユトリ | 56,400 | 1.20% | 2,195 | 2,195 | 2,103 | 2,120 | 212,800 | ▲ | 0.04% |
| 2024-05-09 | 5892 | ユトリ | 64,900 | 1.38% | 2,102 | 2,145 | 2,052 | 2,122 | 179,100 | ▲ | 0.17% |
| 2024-05-14 | 5892 | ユトリ | 90,500 | 1.92% | 1,970 | 2,125 | 1,964 | 2,096 | 457,100 | ▲ | 0.54% |
| 2024-05-15 | 5892 | ユトリ | 50,800 | 1.08% | 1,916 | 2,119 | 1,830 | 2,098 | 670,300 | ▼ | -0.83% |
| 2024-05-17 | 5892 | ユトリ | 69,300 | 1.47% | 2,404 | 2,549 | 2,318 | 2,375 | 954,400 | ▲ | 0.38% |
| 2024-05-20 | 5892 | ユトリ | 96,600 | 2.05% | 2,370 | 2,875 | 2,350 | 2,686 | 1,760,800 | ▲ | 0.57% |
| 2024-05-21 | 5892 | ユトリ | 144,500 | 3.07% | 2,890 | 2,907 | 2,650 | 2,685 | 1,282,000 | ▲ | 1.02% |
| 2024-05-22 | 5892 | ユトリ | 131,100 | 2.79% | 2,635 | 2,680 | 2,328 | 2,407 | 684,600 | ▼ | -0.27% |
| 2024-05-23 | 5892 | ユトリ | 112,300 | 2.39% | 2,495 | 2,539 | 2,304 | 2,344 | 409,400 | ▼ | -0.39% |
| 2024-05-24 | 5892 | ユトリ | 97,800 | 2.08% | 2,350 | 2,472 | 2,252 | 2,279 | 376,200 | ▼ | -0.31% |
| 2024-05-28 | 5892 | ユトリ | 84,900 | 1.80% | 2,300 | 2,512 | 2,282 | 2,478 | 294,000 | ▼ | -0.28% |
| 2024-05-29 | 5892 | ユトリ | 98,900 | 2.10% | 2,496 | 2,530 | 2,325 | 2,325 | 288,000 | ▲ | 0.30% |
| 2024-05-30 | 5892 | ユトリ | 120,400 | 2.56% | 2,225 | 2,334 | 2,156 | 2,281 | 423,700 | ▲ | 0.46% |
| 2024-05-31 | 5892 | ユトリ | 97,600 | 2.07% | 2,250 | 2,518 | 2,240 | 2,483 | 373,400 | ▼ | -0.49% |
| 2024-06-03 | 5892 | ユトリ | 125,700 | 2.67% | 2,411 | 2,411 | 2,301 | 2,343 | 266,500 | ▲ | 0.60% |
| 2024-06-04 | 5892 | ユトリ | 111,300 | 2.36% | 2,346 | 2,528 | 2,307 | 2,496 | 304,100 | ▼ | -0.31% |
| 2024-06-06 | 5892 | ユトリ | 126,100 | 2.68% | 2,361 | 2,399 | 2,206 | 2,241 | 245,600 | ▲ | 0.32% |
| 2024-06-07 | 5892 | ユトリ | 118,800 | 2.52% | 2,198 | 2,217 | 2,111 | 2,193 | 251,900 | ▼ | -0.16% |
| 2024-06-11 | 5892 | ユトリ | 116,800 | 2.48% | 2,100 | 2,220 | 2,090 | 2,095 | 146,400 | ▼ | -0.04% |
| 2024-06-14 | 5892 | ユトリ | 118,700 | 2.52% | 2,198 | 2,267 | 2,166 | 2,234 | 107,300 | ▲ | 0.04% |
| 2024-06-18 | 5892 | ユトリ | 126,900 | 2.70% | 2,135 | 2,166 | 1,979 | 2,001 | 238,200 | ▲ | 0.18% |
| 2024-06-19 | 5892 | ユトリ | 117,400 | 2.49% | 2,006 | 2,021 | 1,940 | 1,953 | 143,000 | ▼ | -0.20% |
| 2024-06-20 | 5892 | ユトリ | 112,500 | 2.39% | 1,940 | 1,979 | 1,921 | 1,925 | 91,100 | ▼ | -0.10% |
| 2024-06-24 | 5892 | ユトリ | 107,800 | 2.29% | 1,925 | 1,971 | 1,894 | 1,932 | 78,500 | ▼ | -0.10% |
| 2024-06-26 | 5892 | ユトリ | 109,500 | 2.33% | 2,025 | 2,099 | 1,992 | 1,998 | 150,100 | ▲ | 0.04% |
| 2024-07-01 | 5892 | ユトリ | 102,700 | 2.18% | 2,033 | 2,045 | 1,970 | 2,014 | 101,300 | ▼ | -0.14% |
| 2024-07-02 | 5892 | ユトリ | 98,300 | 2.09% | 2,006 | 2,039 | 1,971 | 2,029 | 81,600 | ▼ | -0.09% |
| 2024-07-04 | 5892 | ユトリ | 104,500 | 2.22% | 2,000 | 2,013 | 1,923 | 1,929 | 147,100 | ▲ | 0.13% |
| 2024-07-04 | 5892 | ユトリ | 104,500 | 2.22% | 2,000 | 2,013 | 1,923 | 1,929 | 147,100 | ▲ | 0.13% |
| 2024-07-05 | 5892 | ユトリ | 102,800 | 2.18% | 1,946 | 1,993 | 1,910 | 1,944 | 92,300 | ▼ | -0.04% |
| 2024-07-10 | 5892 | ユトリ | 89,800 | 1.91% | 1,716 | 1,716 | 1,656 | 1,690 | 169,600 | ▼ | -0.27% |
| 2024-07-11 | 5892 | ユトリ | 84,100 | 1.79% | 1,730 | 1,731 | 1,657 | 1,707 | 112,200 | ▼ | -0.11% |
| 2024-07-12 | 5892 | ユトリ | 77,700 | 1.65% | 1,723 | 1,780 | 1,708 | 1,754 | 115,000 | ▼ | -0.14% |
| 2024-07-16 | 5892 | ユトリ | 80,900 | 1.72% | 1,737 | 1,737 | 1,648 | 1,650 | 172,000 | ▲ | 0.07% |
| 2024-07-17 | 5892 | ユトリ | 75,600 | 1.60% | 1,652 | 1,660 | 1,614 | 1,625 | 120,700 | ▼ | -0.11% |
| 2024-07-18 | 5892 | ユトリ | 65,500 | 1.39% | 1,608 | 1,659 | 1,596 | 1,612 | 78,600 | ▼ | -0.21% |
| 2024-07-19 | 5892 | ユトリ | 54,300 | 1.15% | 1,596 | 1,605 | 1,515 | 1,575 | 103,500 | ▼ | -0.24% |
| 2024-07-22 | 5892 | ユトリ | 50,300 | 1.07% | 1,580 | 1,647 | 1,559 | 1,617 | 93,500 | ▼ | -0.07% |
| 2024-07-23 | 5892 | ユトリ | 40,900 | 0.87% | 1,653 | 1,670 | 1,581 | 1,595 | 102,200 | ▼ | -0.20% |
| 2024-07-24 | 5892 | ユトリ | 36,900 | 0.78% | 1,600 | 1,628 | 1,580 | 1,584 | 60,300 | ▼ | -0.08% |
| 2024-07-25 | 5892 | ユトリ | 22,900 | 0.48% | 1,533 | 1,590 | 1,521 | 1,566 | 79,200 | ▼ | -0.30% |
| 2024-08-22 | 5892 | ユトリ | 29,300 | 0.62% | 2,175 | 2,175 | 1,987 | 2,014 | 252,200 | ▲ | 0.24% |
| 2024-09-02 | 5892 | ユトリ | 43,300 | 0.92% | 2,053 | 2,232 | 2,031 | 2,211 | 211,200 | ▲ | 0.10% |
| 2024-09-03 | 5892 | ユトリ | 31,700 | 0.67% | 2,215 | 2,522 | 2,189 | 2,375 | 621,800 | ▼ | -0.25% |
| 2024-09-04 | 5892 | ユトリ | 42,600 | 0.90% | 2,305 | 2,449 | 2,200 | 2,211 | 284,800 | ▲ | 0.23% |
| 2024-09-05 | 5892 | ユトリ | 30,900 | 0.65% | 2,195 | 2,574 | 2,186 | 2,409 | 606,500 | ▼ | -0.25% |
| 2024-09-06 | 5892 | ユトリ | 36,100 | 0.76% | 2,397 | 2,438 | 2,280 | 2,324 | 203,500 | ▲ | 0.10% |
| 2024-09-10 | 5892 | ユトリ | 45,600 | 0.97% | 2,480 | 2,723 | 2,459 | 2,649 | 539,100 | ▲ | 0.20% |
| 2024-09-11 | 5892 | ユトリ | 49,900 | 1.06% | 2,695 | 2,743 | 2,445 | 2,522 | 327,500 | ▲ | 0.09% |
| 2024-09-12 | 5892 | ユトリ | 54,100 | 1.15% | 2,602 | 2,613 | 2,381 | 2,485 | 280,300 | ▲ | 0.08% |
| 2024-09-13 | 5892 | ユトリ | 50,200 | 1.06% | 2,501 | 2,594 | 2,460 | 2,473 | 222,000 | ▼ | -0.08% |
| 2024-09-17 | 5892 | ユトリ | 55,500 | 1.18% | 2,529 | 2,555 | 2,300 | 2,406 | 132,100 | ▲ | 0.11% |
| 2024-09-18 | 5892 | ユトリ | 44,400 | 0.94% | 2,406 | 2,685 | 2,367 | 2,685 | 401,000 | ▼ | -0.24% |
| 2024-09-19 | 5892 | ユトリ | 51,400 | 1.09% | 2,696 | 2,763 | 2,607 | 2,624 | 246,600 | ▲ | 0.15% |
| 2024-09-20 | 5892 | ユトリ | 57,100 | 1.21% | 2,640 | 2,678 | 2,490 | 2,504 | 197,600 | ▲ | 0.11% |
| 2024-09-25 | 5892 | ユトリ | 64,300 | 1.36% | 2,450 | 2,535 | 2,405 | 2,405 | 91,400 | ▲ | 0.15% |
| 2024-10-02 | 5892 | ユトリ | 59,300 | 1.26% | 2,376 | 2,440 | 2,352 | 2,375 | 62,200 | ▼ | -0.10% |
| 2024-10-03 | 5892 | ユトリ | 56,100 | 1.19% | 2,423 | 2,625 | 2,376 | 2,546 | 192,000 | ▼ | -0.07% |
| 2024-10-04 | 5892 | ユトリ | 57,600 | 1.22% | 2,543 | 2,566 | 2,498 | 2,507 | 60,500 | ▲ | 0.03% |
| 2024-10-08 | 5892 | ユトリ | 62,000 | 1.31% | 2,583 | 2,658 | 2,414 | 2,421 | 415,200 | ▲ | 0.09% |
| 2024-10-17 | 5892 | ユトリ | 58,800 | 1.25% | 2,350 | 2,492 | 2,336 | 2,486 | 163,200 | ▼ | -0.06% |
| 2024-10-18 | 5892 | ユトリ | 56,300 | 1.19% | 2,471 | 2,524 | 2,442 | 2,524 | 66,600 | ▼ | -0.06% |
| 2024-10-22 | 5892 | ユトリ | 50,400 | 1.07% | 2,660 | 2,680 | 2,511 | 2,571 | 90,900 | ▼ | -0.11% |
| 2024-10-29 | 5892 | ユトリ | 46,200 | 0.98% | 2,425 | 2,627 | 2,416 | 2,551 | 85,600 | ▼ | -0.09% |
| 2024-11-01 | 5892 | ユトリ | 42,000 | 0.89% | 2,511 | 2,600 | 2,511 | 2,555 | 40,000 | ▼ | -0.08% |
| 2024-11-05 | 5892 | ユトリ | 42,700 | 0.90% | 2,605 | 2,615 | 2,491 | 2,492 | 48,300 | ▲ | 0.01% |
| 2024-11-07 | 5892 | ユトリ | 33,300 | 0.70% | 2,500 | 2,675 | 2,476 | 2,621 | 136,500 | ▼ | -0.20% |
| 2024-11-11 | 5892 | ユトリ | 31,000 | 0.65% | 2,801 | 2,850 | 2,713 | 2,768 | 154,100 | ▼ | -0.04% |
| 2024-11-14 | 5892 | ユトリ | 33,400 | 0.71% | 2,290 | 2,488 | 2,240 | 2,351 | 538,100 | ▲ | 0.05% |
| 2024-11-19 | 5892 | ユトリ | 43,200 | 0.91% | 2,158 | 2,213 | 2,038 | 2,070 | 147,100 | ▲ | 0.20% |
| 2024-11-20 | 5892 | ユトリ | 48,600 | 1.03% | 2,046 | 2,070 | 2,001 | 2,001 | 97,400 | ▲ | 0.12% |
| 2024-11-22 | 5892 | ユトリ | 45,100 | 0.96% | 2,045 | 2,135 | 2,045 | 2,058 | 89,000 | ▼ | -0.07% |
| 2024-12-04 | 5892 | ユトリ | 37,200 | 0.79% | 1,927 | 2,025 | 1,904 | 1,992 | 115,700 | ▼ | -0.16% |
| 2024-12-05 | 5892 | ユトリ | 38,500 | 0.81% | 1,992 | 2,023 | 1,959 | 1,959 | 81,500 | ▲ | 0.02% |
| 2024-12-06 | 5892 | ユトリ | 37,500 | 0.79% | 1,988 | 2,050 | 1,979 | 2,039 | 102,000 | ▼ | -0.02% |
| 2024-12-09 | 5892 | ユトリ | 29,800 | 0.63% | 2,250 | 2,265 | 2,159 | 2,241 | 258,500 | ▼ | -0.16% |
| 2024-12-11 | 5892 | ユトリ | 33,800 | 0.71% | 2,112 | 2,391 | 2,108 | 2,354 | 194,300 | ▲ | 0.07% |
| 2024-12-19 | 5892 | ユトリ | 32,600 | 0.69% | 2,176 | 2,230 | 2,173 | 2,208 | 44,800 | ▼ | -0.02% |
| 2024-12-26 | 5892 | ユトリ | 27,300 | 0.58% | 2,215 | 2,230 | 2,168 | 2,169 | 82,000 | ▼ | -0.10% |
| 2025-01-07 | 5892 | ユトリ | 32,200 | 0.68% | 2,227 | 2,231 | 2,157 | 2,163 | 84,400 | ▲ | 0.10% |
| 2025-01-20 | 5892 | ユトリ | 40,100 | 0.85% | 2,289 | 2,315 | 2,191 | 2,192 | 123,600 | ▲ | 0.16% |
| 2025-01-21 | 5892 | ユトリ | 46,700 | 0.99% | 2,184 | 2,184 | 2,055 | 2,070 | 178,700 | ▲ | 0.14% |
| 2025-01-22 | 5892 | ユトリ | 47,900 | 1.01% | 2,051 | 2,090 | 2,018 | 2,085 | 112,800 | ▲ | 0.02% |
| 2025-01-28 | 5892 | ユトリ | 45,300 | 0.96% | 2,146 | 2,239 | 2,146 | 2,162 | 68,400 | ▼ | -0.05% |
| 2025-02-05 | 5892 | ユトリ | 41,500 | 0.88% | 2,219 | 2,336 | 2,183 | 2,320 | 88,700 | ▼ | -0.07% |
| 2025-02-05 | 5892 | ユトリ | 41,500 | 0.88% | 2,219 | 2,336 | 2,183 | 2,320 | 88,700 | ▼ | -0.07% |
| 2025-02-10 | 5892 | ユトリ | 36,900 | 0.78% | 2,356 | 2,534 | 2,356 | 2,515 | 123,900 | ▼ | -0.09% |
| 2025-02-10 | 5892 | ユトリ | 36,900 | 0.78% | 2,356 | 2,534 | 2,356 | 2,515 | 123,900 | ▼ | -0.09% |
| 2025-02-12 | 5892 | ユトリ | 31,700 | 0.67% | 2,517 | 2,673 | 2,482 | 2,670 | 206,700 | ▼ | -0.10% |
| 2025-02-12 | 5892 | ユトリ | 31,700 | 0.67% | 2,517 | 2,673 | 2,482 | 2,670 | 206,700 | ▼ | -0.10% |
| 2025-02-13 | 5892 | ユトリ | 34,000 | 0.72% | 2,598 | 2,630 | 2,530 | 2,605 | 176,400 | ▲ | 0.04% |
| 2025-02-14 | 5892 | ユトリ | 32,300 | 0.68% | 2,696 | 2,913 | 2,371 | 2,408 | 561,700 | ▼ | -0.03% |
| 2025-02-17 | 5892 | ユトリ | 36,100 | 0.76% | 2,423 | 2,481 | 2,363 | 2,389 | 100,700 | ▲ | 0.07% |
| 2025-03-03 | 5892 | ユトリ | 32,600 | 0.69% | 2,410 | 2,410 | 2,355 | 2,396 | 35,700 | ▼ | -0.07% |
| 2025-03-05 | 5892 | ユトリ | 33,100 | 0.70% | 2,327 | 2,411 | 2,301 | 2,341 | 52,300 | ▲ | 0.01% |
| 2025-03-10 | 5892 | ユトリ | 31,900 | 0.67% | 2,243 | 2,243 | 2,150 | 2,224 | 90,400 | ▼ | -0.02% |
| 2025-03-19 | 5892 | ユトリ | 33,400 | 0.71% | 2,189 | 2,205 | 2,105 | 2,130 | 92,400 | ▲ | 0.03% |
| 2025-04-04 | 5892 | ユトリ | 32,800 | 0.69% | 2,114 | 2,130 | 1,920 | 2,050 | 162,900 | ▼ | -0.02% |
| 2025-04-08 | 5892 | ユトリ | 26,700 | 0.56% | 1,860 | 2,073 | 1,844 | 2,042 | 82,400 | ▼ | -0.12% |
| 2025-04-10 | 5892 | ユトリ | 28,300 | 0.60% | 2,199 | 2,199 | 2,075 | 2,086 | 46,600 | ▲ | 0.03% |
| 2025-04-11 | 5892 | ユトリ | 27,800 | 0.59% | 2,036 | 2,130 | 1,999 | 2,103 | 27,800 | ▼ | -0.01% |
| 2025-04-14 | 5892 | ユトリ | 29,300 | 0.62% | 2,172 | 2,172 | 2,090 | 2,090 | 19,600 | ▲ | 0.03% |
| 2024-08-13 | 5932 | 三協立山 | 161,305 | 0.51% | 690 | 705 | 685 | 705 | 67,200 | ▲ | 0.07% |
| 2024-08-14 | 5932 | 三協立山 | 143,905 | 0.45% | 707 | 711 | 699 | 708 | 71,300 | ▼ | -0.06% |
| 2024-07-22 | 5950 | パワーファス | 104,700 | 0.56% | 201 | 217 | 201 | 215 | 752,600 | ▲ | 0.15% |
| 2024-07-23 | 5950 | パワーファス | 120,200 | 0.64% | 215 | 218 | 208 | 211 | 313,100 | ▲ | 0.07% |
| 2024-08-01 | 5950 | パワーファス | 139,300 | 0.74% | 197 | 200 | 191 | 196 | 254,000 | ▲ | 0.09% |
| 2024-08-13 | 5950 | パワーファス | 103,600 | 0.55% | 211 | 215 | 204 | 210 | 628,500 | ▼ | -0.18% |
| 2024-08-14 | 5950 | パワーファス | 65,500 | 0.35% | 210 | 227 | 207 | 223 | 603,800 | ▼ | -0.20% |
| 2024-11-27 | 5950 | パワーファス | 103,500 | 0.55% | 435 | 507 | 425 | 507 | 3,510,500 | ▲ | 0.44% |
| 2024-11-28 | 5950 | パワーファス | 81,100 | 0.43% | 465 | 606 | 426 | 561 | 5,870,300 | ▼ | -0.12% |
| 2025-04-15 | 5952 | アマテイ | 155,500 | 1.26% | 169 | 187 | 165 | 169 | 2,922,600 | ▲ | 1.15% |
| 2025-04-16 | 5952 | アマテイ | 198,300 | 1.60% | 176 | 184 | 160 | 162 | 2,634,500 | ▲ | 0.34% |
| 2024-04-23 | 5955 | ヤマシナ | 722,600 | 0.50% | 79 | 81 | 79 | 81 | 509,400 | ▲ | 0.15% |
| 2024-04-24 | 5955 | ヤマシナ | 960,500 | 0.66% | 80 | 82 | 80 | 81 | 726,600 | ▲ | 0.16% |
| 2024-04-25 | 5955 | ヤマシナ | 833,600 | 0.58% | 81 | 82 | 80 | 81 | 394,400 | ▼ | -0.08% |
| 2024-05-10 | 5955 | ヤマシナ | 684,400 | 0.47% | 80 | 80 | 78 | 79 | 497,600 | ▼ | -0.10% |
| 2024-05-20 | 5955 | ヤマシナ | 1,195,700 | 0.83% | 78 | 93 | 78 | 84 | 24,927,200 | ▲ | 0.51% |
| 2024-05-22 | 5955 | ヤマシナ | 1,130,700 | 0.78% | 80 | 84 | 78 | 82 | 3,062,100 | ▼ | -0.04% |
| 2024-05-24 | 5955 | ヤマシナ | 1,194,300 | 0.83% | 79 | 82 | 78 | 79 | 1,976,300 | ▲ | 0.04% |
| 2024-05-29 | 5955 | ヤマシナ | 1,401,200 | 0.97% | 78 | 79 | 76 | 76 | 837,900 | ▲ | 0.14% |
| 2024-05-30 | 5955 | ヤマシナ | 1,557,300 | 1.08% | 77 | 77 | 75 | 75 | 1,143,900 | ▲ | 0.11% |
| 2024-06-06 | 5955 | ヤマシナ | 1,423,700 | 0.99% | 76 | 77 | 75 | 76 | 745,800 | ▼ | -0.09% |
| 2024-06-18 | 5955 | ヤマシナ | 1,236,000 | 0.86% | 76 | 78 | 76 | 76 | 472,900 | ▼ | -0.13% |
| 2024-06-28 | 5955 | ヤマシナ | 1,136,600 | 0.79% | 80 | 82 | 79 | 82 | 1,389,900 | ▼ | -0.06% |
| 2024-07-04 | 5955 | ヤマシナ | 929,900 | 0.64% | 83 | 85 | 82 | 84 | 1,149,900 | ▼ | -0.15% |
| 2024-07-04 | 5955 | ヤマシナ | 929,900 | 0.64% | 83 | 85 | 82 | 84 | 1,149,900 | ▼ | -0.15% |
| 2024-07-08 | 5955 | ヤマシナ | 809,600 | 0.56% | 83 | 83 | 82 | 83 | 501,900 | ▼ | -0.07% |
| 2024-07-11 | 5955 | ヤマシナ | 653,000 | 0.45% | 82 | 85 | 81 | 82 | 2,133,300 | ▼ | -0.11% |
| 2024-07-19 | 5955 | ヤマシナ | 724,000 | 0.50% | 84 | 85 | 83 | 84 | 1,028,100 | ▲ | 0.04% |
| 2024-07-23 | 5955 | ヤマシナ | 713,900 | 0.49% | 82 | 84 | 82 | 82 | 657,800 | ▼ | -0.01% |
| 2024-08-01 | 5955 | ヤマシナ | 718,900 | 0.50% | 79 | 79 | 77 | 77 | 619,500 | ▲ | 0.01% |
| 2024-08-02 | 5955 | ヤマシナ | 947,500 | 0.65% | 76 | 76 | 71 | 72 | 2,473,500 | ▲ | 0.15% |
| 2024-08-05 | 5955 | ヤマシナ | 1,026,500 | 0.71% | 69 | 69 | 60 | 61 | 3,217,500 | ▲ | 0.05% |
| 2024-08-06 | 5955 | ヤマシナ | 527,000 | 0.36% | 66 | 69 | 64 | 68 | 2,564,200 | ▼ | -0.35% |
| 2025-01-23 | 5955 | ヤマシナ | 830,200 | 0.57% | 72 | 72 | 71 | 72 | 465,900 | ▲ | 0.15% |
| 2025-01-29 | 5955 | ヤマシナ | 1,094,700 | 0.76% | 74 | 75 | 73 | 75 | 658,500 | ▲ | 0.19% |
| 2025-01-30 | 5955 | ヤマシナ | 1,221,300 | 0.85% | 74 | 75 | 73 | 73 | 482,600 | ▲ | 0.08% |
| 2025-01-30 | 5955 | ヤマシナ | 1,221,300 | 0.85% | 74 | 75 | 73 | 73 | 482,600 | ▲ | 0.08% |
| 2025-03-06 | 5955 | ヤマシナ | 1,136,800 | 0.79% | 76 | 78 | 76 | 76 | 868,000 | ▼ | -0.05% |
| 2025-03-13 | 5955 | ヤマシナ | 616,000 | 0.42% | 77 | 80 | 76 | 79 | 1,250,100 | ▼ | -0.37% |
| 2024-05-09 | 6016 | ジャパンエン | 29,000 | 1.03% | 10,280 | 10,550 | 10,060 | 10,230 | 159,800 | ▲ | 1.01% |
| 2024-05-13 | 6016 | ジャパンエン | 30,900 | 1.10% | 14,130 | 15,410 | 13,950 | 14,790 | 391,100 | ▲ | 0.07% |
| 2024-05-14 | 6016 | ジャパンエン | 34,100 | 1.21% | 14,940 | 14,940 | 13,960 | 14,270 | 125,700 | ▲ | 0.10% |
| 2024-05-16 | 6016 | ジャパンエン | 29,800 | 1.06% | 14,360 | 14,500 | 13,020 | 13,020 | 125,000 | ▼ | -0.14% |
| 2024-05-20 | 6016 | ジャパンエン | 26,900 | 0.96% | 13,660 | 14,900 | 13,660 | 14,550 | 104,700 | ▼ | -0.10% |
| 2024-05-23 | 6016 | ジャパンエン | 22,400 | 0.80% | 14,640 | 15,720 | 14,460 | 15,660 | 127,600 | ▼ | -0.15% |
| 2024-05-24 | 6016 | ジャパンエン | 20,600 | 0.73% | 15,540 | 16,800 | 15,110 | 16,100 | 198,900 | ▼ | -0.07% |
| 2024-05-28 | 6016 | ジャパンエン | 27,700 | 0.98% | 15,700 | 16,120 | 15,390 | 15,460 | 118,100 | ▲ | 0.25% |
| 2024-05-29 | 6016 | ジャパンエン | 29,700 | 1.06% | 15,650 | 15,790 | 15,220 | 15,340 | 46,800 | ▲ | 0.08% |
| 2024-05-31 | 6016 | ジャパンエン | 31,200 | 1.11% | 14,650 | 15,470 | 14,440 | 15,270 | 58,400 | ▲ | 0.05% |
| 2024-06-03 | 6016 | ジャパンエン | 29,900 | 1.06% | 15,400 | 16,060 | 14,860 | 16,060 | 106,800 | ▼ | -0.05% |
| 2024-06-04 | 6016 | ジャパンエン | 34,800 | 1.24% | 16,020 | 16,120 | 14,450 | 14,550 | 170,300 | ▲ | 0.17% |
| 2024-06-06 | 6016 | ジャパンエン | 28,200 | 1.00% | 14,580 | 15,320 | 14,140 | 14,230 | 113,900 | ▼ | -0.24% |
| 2024-06-07 | 6016 | ジャパンエン | 11,200 | 0.40% | 14,200 | 16,000 | 14,070 | 15,850 | 190,200 | ▼ | -0.60% |
| 2024-06-17 | 6016 | ジャパンエン | 15,100 | 0.53% | 18,700 | 18,700 | 16,160 | 16,590 | 161,500 | ▲ | 0.28% |
| 2024-06-18 | 6016 | ジャパンエン | 13,300 | 0.47% | 16,860 | 16,990 | 16,010 | 16,820 | 87,400 | ▼ | -0.06% |
| 2024-06-26 | 6016 | ジャパンエン | 18,000 | 0.64% | 16,470 | 16,680 | 15,010 | 15,500 | 183,800 | ▲ | 0.38% |
| 2024-06-28 | 6016 | ジャパンエン | 14,200 | 0.50% | 15,630 | 16,250 | 15,410 | 15,690 | 116,700 | ▼ | -0.14% |
| 2024-07-02 | 6016 | ジャパンエン | 1,100 | 0.03% | 15,400 | 16,970 | 15,400 | 16,970 | 160,900 | ▼ | -0.47% |
| 2024-07-12 | 6016 | ジャパンエン | 14,900 | 0.53% | 18,050 | 18,300 | 17,680 | 17,720 | 70,300 | ▲ | 0.23% |
| 2024-07-16 | 6016 | ジャパンエン | 13,200 | 0.47% | 17,960 | 18,220 | 17,620 | 18,190 | 44,700 | ▼ | -0.06% |
| 2024-07-18 | 6016 | ジャパンエン | 26,100 | 0.93% | 18,710 | 19,220 | 17,030 | 17,250 | 170,400 | ▲ | 0.60% |
| 2024-07-19 | 6016 | ジャパンエン | 28,600 | 1.02% | 17,250 | 18,000 | 17,040 | 17,800 | 106,300 | ▲ | 0.08% |
| 2024-07-22 | 6016 | ジャパンエン | 37,000 | 1.32% | 17,400 | 17,650 | 16,490 | 16,900 | 88,400 | ▲ | 0.30% |
| 2024-07-23 | 6016 | ジャパンエン | 40,400 | 1.44% | 17,500 | 18,070 | 16,760 | 16,860 | 98,700 | ▲ | 0.11% |
| 2024-07-24 | 6016 | ジャパンエン | 48,800 | 1.74% | 16,460 | 16,550 | 15,670 | 16,170 | 117,600 | ▲ | 0.30% |
| 2024-07-25 | 6016 | ジャパンエン | 52,000 | 1.85% | 15,770 | 16,280 | 15,500 | 15,500 | 82,500 | ▲ | 0.11% |
| 2024-07-26 | 6016 | ジャパンエン | 57,700 | 2.06% | 15,890 | 16,690 | 15,610 | 16,080 | 105,400 | ▲ | 0.20% |
| 2024-07-29 | 6016 | ジャパンエン | 51,600 | 1.84% | 16,440 | 17,300 | 16,140 | 16,800 | 87,700 | ▼ | -0.21% |
| 2024-07-31 | 6016 | ジャパンエン | 53,500 | 1.91% | 17,020 | 17,740 | 16,810 | 17,400 | 80,500 | ▲ | 0.06% |
| 2024-08-02 | 6016 | ジャパンエン | 51,900 | 1.85% | 15,020 | 16,020 | 14,520 | 15,130 | 118,800 | ▼ | -0.05% |
| 2024-08-05 | 6016 | ジャパンエン | 44,300 | 1.58% | 12,990 | 13,900 | 11,130 | 12,270 | 168,600 | ▼ | -0.27% |
| 2024-08-06 | 6016 | ジャパンエン | 41,400 | 1.47% | 14,670 | 15,270 | 13,840 | 14,600 | 127,400 | ▼ | -0.11% |
| 2024-08-14 | 6016 | ジャパンエン | 44,200 | 1.57% | 14,650 | 15,400 | 14,110 | 14,410 | 159,800 | ▲ | 0.10% |
| 2024-08-15 | 6016 | ジャパンエン | 38,700 | 1.38% | 14,300 | 15,500 | 14,300 | 15,270 | 161,500 | ▼ | -0.19% |
| 2024-08-16 | 6016 | ジャパンエン | 43,500 | 1.55% | 15,890 | 15,890 | 14,890 | 14,890 | 137,700 | ▲ | 0.17% |
| 2024-08-21 | 6016 | ジャパンエン | 41,900 | 1.49% | 13,430 | 13,690 | 13,160 | 13,220 | 102,700 | ▼ | -0.06% |
| 2024-08-23 | 6016 | ジャパンエン | 35,300 | 1.26% | 12,440 | 12,770 | 12,170 | 12,460 | 106,500 | ▼ | -0.23% |
| 2024-08-30 | 6016 | ジャパンエン | 27,100 | 0.96% | 11,940 | 13,060 | 11,930 | 13,050 | 123,500 | ▼ | -0.14% |
| 2024-09-03 | 6016 | ジャパンエン | 30,000 | 1.07% | 13,800 | 13,910 | 13,130 | 13,250 | 68,400 | ▲ | 0.11% |
| 2024-09-04 | 6016 | ジャパンエン | 33,000 | 1.17% | 12,630 | 13,510 | 12,560 | 12,720 | 98,900 | ▲ | 0.09% |
| 2024-09-06 | 6016 | ジャパンエン | 33,700 | 1.20% | 12,360 | 12,380 | 11,640 | 11,930 | 70,400 | ▲ | 0.03% |
| 2024-09-09 | 6016 | ジャパンエン | 31,900 | 1.13% | 11,200 | 11,740 | 11,170 | 11,530 | 77,500 | ▼ | -0.07% |
| 2024-09-12 | 6016 | ジャパンエン | 30,300 | 1.08% | 11,500 | 11,920 | 11,490 | 11,780 | 68,800 | ▼ | -0.04% |
| 2024-09-13 | 6016 | ジャパンエン | 31,500 | 1.12% | 11,770 | 11,770 | 11,090 | 11,230 | 66,100 | ▲ | 0.04% |
| 2024-09-18 | 6016 | ジャパンエン | 28,900 | 1.03% | 11,250 | 11,950 | 11,120 | 11,910 | 85,000 | ▼ | -0.09% |
| 2024-09-19 | 6016 | ジャパンエン | 26,700 | 0.95% | 12,600 | 12,880 | 12,260 | 12,490 | 96,700 | ▼ | -0.08% |
| 2024-09-20 | 6016 | ジャパンエン | 29,300 | 1.04% | 12,790 | 13,000 | 12,530 | 12,590 | 65,500 | ▲ | 0.09% |
| 2024-09-24 | 6016 | ジャパンエン | 27,800 | 0.99% | 13,000 | 13,000 | 12,270 | 12,460 | 37,700 | ▼ | -0.05% |
| 2024-09-26 | 6016 | ジャパンエン | 24,600 | 0.29% | 12,300 | 12,580 | 12,170 | 12,510 | 36,500 | ▼ | -0.70% |
| 2024-09-27 | 6016 | ジャパンエン | 59,100 | 0.70% | 4,220 | 4,550 | 4,210 | 4,550 | 253,700 | ▲ | 0.41% |
| 2024-10-01 | 6016 | ジャパンエン | 56,900 | 0.67% | 4,265 | 4,605 | 4,255 | 4,460 | 229,700 | ▼ | -0.02% |
| 2024-10-02 | 6016 | ジャパンエン | 66,000 | 0.78% | 4,390 | 4,465 | 4,220 | 4,255 | 128,800 | ▲ | 0.10% |
| 2024-10-03 | 6016 | ジャパンエン | 86,500 | 1.02% | 4,380 | 4,380 | 4,140 | 4,140 | 194,000 | ▲ | 0.24% |
| 2024-10-09 | 6016 | ジャパンエン | 102,400 | 1.21% | 3,900 | 3,900 | 3,780 | 3,875 | 80,600 | ▲ | 0.18% |
| 2024-10-10 | 6016 | ジャパンエン | 109,800 | 1.30% | 3,880 | 3,880 | 3,710 | 3,760 | 118,200 | ▲ | 0.09% |
| 2024-10-15 | 6016 | ジャパンエン | 107,600 | 1.28% | 3,730 | 3,870 | 3,710 | 3,760 | 92,700 | ▼ | -0.02% |
| 2024-10-16 | 6016 | ジャパンエン | 110,100 | 1.31% | 3,785 | 3,990 | 3,750 | 3,900 | 185,800 | ▲ | 0.03% |
| 2024-10-17 | 6016 | ジャパンエン | 120,500 | 1.43% | 3,945 | 3,950 | 3,790 | 3,865 | 102,900 | ▲ | 0.11% |
| 2024-10-18 | 6016 | ジャパンエン | 127,300 | 1.51% | 3,895 | 3,965 | 3,810 | 3,845 | 62,900 | ▲ | 0.08% |
| 2024-10-21 | 6016 | ジャパンエン | 116,500 | 1.38% | 3,845 | 4,115 | 3,790 | 4,030 | 170,200 | ▼ | -0.13% |
| 2024-10-22 | 6016 | ジャパンエン | 121,300 | 1.44% | 4,045 | 4,045 | 3,850 | 3,940 | 111,300 | ▲ | 0.06% |
| 2024-10-31 | 6016 | ジャパンエン | 129,500 | 1.54% | 3,900 | 3,900 | 3,670 | 3,785 | 237,500 | ▲ | 0.10% |
| 2024-11-06 | 6016 | ジャパンエン | 134,700 | 1.60% | 3,655 | 3,855 | 3,625 | 3,855 | 196,700 | ▲ | 0.06% |
| 2024-11-07 | 6016 | ジャパンエン | 121,500 | 1.44% | 3,920 | 4,180 | 3,870 | 4,155 | 466,200 | ▼ | -0.16% |
| 2024-11-11 | 6016 | ジャパンエン | 126,500 | 1.50% | 3,805 | 4,010 | 3,730 | 3,745 | 277,400 | ▲ | 0.06% |
| 2024-11-12 | 6016 | ジャパンエン | 137,700 | 1.63% | 3,705 | 3,770 | 3,635 | 3,645 | 229,300 | ▲ | 0.12% |
| 2024-11-13 | 6016 | ジャパンエン | 146,700 | 1.74% | 3,640 | 3,640 | 3,520 | 3,520 | 197,100 | ▲ | 0.11% |
| 2024-11-14 | 6016 | ジャパンエン | 141,400 | 1.68% | 3,575 | 3,660 | 3,540 | 3,580 | 128,600 | ▼ | -0.06% |
| 2024-11-15 | 6016 | ジャパンエン | 145,700 | 1.73% | 3,595 | 3,770 | 3,545 | 3,755 | 175,000 | ▲ | 0.05% |
| 2024-11-20 | 6016 | ジャパンエン | 138,300 | 1.64% | 3,825 | 4,110 | 3,825 | 4,060 | 295,700 | ▼ | -0.09% |
| 2024-11-25 | 6016 | ジャパンエン | 134,300 | 1.59% | 4,060 | 4,200 | 4,060 | 4,190 | 165,900 | ▼ | -0.04% |
| 2024-11-26 | 6016 | ジャパンエン | 134,800 | 1.60% | 4,160 | 4,215 | 4,100 | 4,130 | 125,400 | ▲ | 0.01% |
| 2024-11-27 | 6016 | ジャパンエン | 131,800 | 1.56% | 4,140 | 4,180 | 3,880 | 3,950 | 189,600 | ▼ | -0.04% |
| 2024-12-02 | 6016 | ジャパンエン | 118,000 | 1.40% | 4,275 | 4,545 | 4,220 | 4,480 | 460,800 | ▼ | -0.16% |
| 2024-12-05 | 6016 | ジャパンエン | 128,200 | 1.52% | 4,355 | 4,430 | 4,335 | 4,335 | 89,000 | ▲ | 0.12% |
| 2024-12-13 | 6016 | ジャパンエン | 136,100 | 1.62% | 4,070 | 4,095 | 3,900 | 3,925 | 152,300 | ▲ | 0.10% |
| 2024-12-24 | 6016 | ジャパンエン | 159,800 | 1.90% | 3,980 | 3,985 | 3,775 | 3,775 | 238,800 | ▲ | 0.27% |
| 2024-12-26 | 6016 | ジャパンエン | 155,700 | 1.85% | 3,785 | 3,905 | 3,765 | 3,835 | 153,300 | ▼ | -0.04% |
| 2025-01-08 | 6016 | ジャパンエン | 150,400 | 1.79% | 4,285 | 4,310 | 4,165 | 4,300 | 103,900 | ▼ | -0.06% |
| 2025-01-16 | 6016 | ジャパンエン | 141,900 | 1.68% | 4,130 | 4,190 | 4,085 | 4,150 | 81,700 | ▼ | -0.11% |
| 2025-01-22 | 6016 | ジャパンエン | 133,300 | 1.58% | 3,975 | 4,140 | 3,975 | 4,025 | 128,100 | ▼ | -0.09% |
| 2025-01-23 | 6016 | ジャパンエン | 137,500 | 1.63% | 4,030 | 4,045 | 3,855 | 3,865 | 228,700 | ▲ | 0.04% |
| 2025-01-24 | 6016 | ジャパンエン | 133,400 | 1.58% | 3,900 | 3,940 | 3,850 | 3,885 | 150,000 | ▼ | -0.04% |
| 2025-01-29 | 6016 | ジャパンエン | 124,200 | 1.47% | 4,050 | 4,185 | 3,905 | 4,105 | 337,200 | ▼ | -0.11% |
| 2025-02-06 | 6016 | ジャパンエン | 117,100 | 1.39% | 4,000 | 4,095 | 4,000 | 4,020 | 77,400 | ▼ | -0.08% |
| 2025-02-06 | 6016 | ジャパンエン | 117,100 | 1.39% | 4,000 | 4,095 | 4,000 | 4,020 | 77,400 | ▼ | -0.08% |
| 2025-02-07 | 6016 | ジャパンエン | 118,900 | 1.41% | 4,005 | 4,090 | 3,990 | 4,030 | 90,300 | ▲ | 0.02% |
| 2025-02-07 | 6016 | ジャパンエン | 118,900 | 1.41% | 4,005 | 4,090 | 3,990 | 4,030 | 90,300 | ▲ | 0.02% |
| 2025-02-10 | 6016 | ジャパンエン | 117,500 | 1.39% | 4,040 | 4,160 | 4,005 | 4,160 | 160,200 | ▼ | -0.02% |
| 2025-02-10 | 6016 | ジャパンエン | 117,500 | 1.39% | 4,040 | 4,160 | 4,005 | 4,160 | 160,200 | ▼ | -0.02% |
| 2025-02-14 | 6016 | ジャパンエン | 104,700 | 1.24% | 3,965 | 4,000 | 3,870 | 3,880 | 206,100 | ▼ | -0.14% |
| 2025-02-17 | 6016 | ジャパンエン | 110,700 | 1.31% | 3,895 | 3,915 | 3,815 | 3,915 | 184,500 | ▲ | 0.07% |
| 2025-02-19 | 6016 | ジャパンエン | 126,300 | 1.50% | 3,885 | 3,885 | 3,780 | 3,785 | 191,600 | ▲ | 0.18% |
| 2025-02-21 | 6016 | ジャパンエン | 125,400 | 1.49% | 3,660 | 3,730 | 3,630 | 3,630 | 130,900 | ▼ | -0.01% |
| 2025-02-25 | 6016 | ジャパンエン | 127,600 | 1.51% | 3,585 | 3,670 | 3,530 | 3,540 | 178,700 | ▲ | 0.02% |
| 2025-02-26 | 6016 | ジャパンエン | 121,400 | 1.44% | 3,525 | 3,555 | 3,390 | 3,460 | 220,400 | ▼ | -0.07% |
| 2025-02-28 | 6016 | ジャパンエン | 116,300 | 1.38% | 3,385 | 3,410 | 3,280 | 3,310 | 188,700 | ▼ | -0.06% |
| 2025-03-05 | 6016 | ジャパンエン | 106,900 | 1.27% | 3,615 | 3,840 | 3,520 | 3,735 | 258,000 | ▼ | -0.10% |
| 2025-03-10 | 6016 | ジャパンエン | 100,600 | 1.19% | 3,625 | 3,740 | 3,600 | 3,645 | 62,900 | ▼ | -0.08% |
| 2025-03-11 | 6016 | ジャパンエン | 90,400 | 1.07% | 3,550 | 3,570 | 3,430 | 3,515 | 127,600 | ▼ | -0.11% |
| 2025-03-14 | 6016 | ジャパンエン | 83,800 | 0.99% | 3,540 | 3,745 | 3,540 | 3,710 | 113,600 | ▼ | -0.08% |
| 2025-03-17 | 6016 | ジャパンエン | 89,300 | 1.06% | 3,735 | 3,790 | 3,675 | 3,750 | 136,300 | ▲ | 0.07% |
| 2025-03-17 | 6016 | ジャパンエン | 89,300 | 1.06% | 3,735 | 3,790 | 3,675 | 3,750 | 136,300 | ▲ | 0.07% |
| 2025-03-26 | 6016 | ジャパンエン | 93,300 | 1.11% | 3,680 | 3,695 | 3,645 | 3,655 | 41,300 | ▲ | 0.05% |
| 2025-03-31 | 6016 | ジャパンエン | 88,100 | 1.04% | 3,455 | 3,470 | 3,350 | 3,410 | 124,000 | ▼ | -0.07% |
| 2025-04-01 | 6016 | ジャパンエン | 93,400 | 1.11% | 3,430 | 3,460 | 3,335 | 3,350 | 85,800 | ▲ | 0.07% |
| 2025-04-03 | 6016 | ジャパンエン | 101,500 | 1.20% | 3,155 | 3,245 | 3,125 | 3,175 | 150,500 | ▲ | 0.08% |
| 2025-04-04 | 6016 | ジャパンエン | 95,300 | 1.13% | 3,005 | 3,030 | 2,757 | 2,881 | 376,300 | ▼ | -0.07% |
| 2025-04-07 | 6016 | ジャパンエン | 66,300 | 0.78% | 2,382 | 2,523 | 2,381 | 2,416 | 331,800 | ▼ | -0.34% |
| 2025-04-08 | 6016 | ジャパンエン | 67,800 | 0.80% | 2,800 | 2,872 | 2,750 | 2,791 | 112,000 | ▲ | 0.02% |
| 2025-04-09 | 6016 | ジャパンエン | 58,100 | 0.69% | 2,710 | 2,730 | 2,576 | 2,630 | 214,600 | ▼ | -0.11% |
| 2025-04-11 | 6016 | ジャパンエン | 62,300 | 0.74% | 2,736 | 2,921 | 2,714 | 2,895 | 81,700 | ▲ | 0.05% |
| 2024-07-05 | 6026 | ＧＭＯテック | 6,700 | 0.60% | 11,140 | 11,500 | 10,830 | 11,330 | 20,300 | ▲ | 0.32% |
| 2024-07-09 | 6026 | ＧＭＯテック | 10,500 | 0.95% | 11,950 | 12,290 | 11,570 | 11,610 | 37,600 | ▲ | 0.35% |
| 2024-07-10 | 6026 | ＧＭＯテック | 15,200 | 1.38% | 11,310 | 11,700 | 10,030 | 10,180 | 64,300 | ▲ | 0.42% |
| 2024-07-11 | 6026 | ＧＭＯテック | 16,200 | 1.47% | 10,180 | 10,650 | 10,030 | 10,360 | 26,000 | ▲ | 0.09% |
| 2024-07-12 | 6026 | ＧＭＯテック | 11,700 | 1.06% | 10,230 | 11,780 | 10,200 | 11,130 | 57,300 | ▼ | -0.40% |
| 2024-07-16 | 6026 | ＧＭＯテック | 10,000 | 0.90% | 11,530 | 11,610 | 11,080 | 11,410 | 19,100 | ▼ | -0.16% |
| 2024-07-17 | 6026 | ＧＭＯテック | 9,700 | 0.88% | 11,350 | 11,790 | 11,280 | 11,600 | 13,100 | ▼ | -0.02% |
| 2024-07-24 | 6026 | ＧＭＯテック | 8,600 | 0.78% | 10,760 | 11,150 | 10,380 | 10,550 | 12,000 | ▼ | -0.09% |
| 2024-07-26 | 6026 | ＧＭＯテック | 6,900 | 0.62% | 10,490 | 10,550 | 10,190 | 10,290 | 7,300 | ▼ | -0.16% |
| 2024-07-29 | 6026 | ＧＭＯテック | 6,500 | 0.59% | 10,000 | 10,400 | 9,840 | 10,070 | 14,900 | ▼ | -0.03% |
| 2024-08-06 | 6026 | ＧＭＯテック | 5,100 | 0.46% | 8,620 | 9,000 | 8,330 | 8,980 | 27,100 | ▼ | -0.12% |
| 2024-11-11 | 6026 | ＧＭＯテック | 6,500 | 0.59% | 6,370 | 6,370 | 6,220 | 6,250 | 25,000 | ▲ | 0.24% |
| 2024-11-13 | 6026 | ＧＭＯテック | 8,000 | 0.72% | 6,220 | 6,260 | 6,020 | 6,020 | 20,000 | ▲ | 0.13% |
| 2024-11-14 | 6026 | ＧＭＯテック | 6,100 | 0.55% | 6,040 | 6,160 | 6,020 | 6,040 | 9,000 | ▼ | -0.16% |
| 2024-11-15 | 6026 | ＧＭＯテック | 2,200 | 0.19% | 6,130 | 6,510 | 6,080 | 6,500 | 41,700 | ▼ | -0.36% |
| 2024-04-02 | 6027 | 弁護士ＣＯＭ | 117,300 | 0.52% | 3,300 | 3,300 | 3,205 | 3,215 | 304,000 | ▲ | 0.12% |
| 2024-04-04 | 6027 | 弁護士ＣＯＭ | 111,300 | 0.49% | 3,220 | 3,245 | 3,135 | 3,170 | 210,400 | ▼ | -0.03% |
| 2024-04-12 | 6027 | 弁護士ＣＯＭ | 112,600 | 0.50% | 3,130 | 3,160 | 3,105 | 3,135 | 97,900 | ▲ | 0.01% |
| 2024-04-23 | 6027 | 弁護士ＣＯＭ | 136,400 | 0.60% | 3,070 | 3,070 | 3,005 | 3,035 | 108,100 | ▲ | 0.09% |
| 2024-04-25 | 6027 | 弁護士ＣＯＭ | 168,400 | 0.75% | 2,958 | 2,996 | 2,856 | 2,856 | 228,100 | ▲ | 0.15% |
| 2024-05-08 | 6027 | 弁護士ＣＯＭ | 153,200 | 0.68% | 3,075 | 3,130 | 3,025 | 3,030 | 109,600 | ▼ | -0.06% |
| 2024-05-09 | 6027 | 弁護士ＣＯＭ | 159,100 | 0.71% | 3,070 | 3,130 | 3,010 | 3,090 | 161,100 | ▲ | 0.02% |
| 2024-05-13 | 6027 | 弁護士ＣＯＭ | 140,428 | 0.62% | 3,280 | 3,320 | 3,010 | 3,110 | 635,900 | ▼ | -0.08% |
| 2024-05-14 | 6027 | 弁護士ＣＯＭ | 106,700 | 0.47% | 3,060 | 3,130 | 3,000 | 3,030 | 224,700 | ▼ | -0.15% |
| 2024-03-04 | 6030 | アドベンチャ | 38,800 | 0.51% | 3,690 | 3,690 | 3,555 | 3,560 | 95,100 | ▲ | 0.04% |
| 2024-03-06 | 6030 | アドベンチャ | 34,600 | 0.45% | 3,450 | 3,690 | 3,450 | 3,660 | 99,000 | ▼ | -0.06% |
| 2024-03-13 | 6030 | アドベンチャ | 38,700 | 0.51% | 3,765 | 3,765 | 3,655 | 3,705 | 97,900 | ▲ | 0.06% |
| 2024-03-14 | 6030 | アドベンチャ | 45,300 | 0.60% | 3,675 | 3,715 | 3,615 | 3,670 | 60,900 | ▲ | 0.08% |
| 2024-03-18 | 6030 | アドベンチャ | 44,200 | 0.58% | 3,675 | 3,950 | 3,675 | 3,930 | 122,600 | ▼ | -0.02% |
| 2024-03-19 | 6030 | アドベンチャ | 45,800 | 0.60% | 3,905 | 3,970 | 3,805 | 3,945 | 70,300 | ▲ | 0.02% |
| 2024-03-21 | 6030 | アドベンチャ | 37,200 | 0.49% | 3,925 | 3,930 | 3,830 | 3,850 | 79,700 | ▼ | -0.10% |
| 2024-03-27 | 6030 | アドベンチャ | 39,800 | 0.52% | 3,805 | 3,870 | 3,755 | 3,770 | 33,300 | ▲ | 0.03% |
| 2024-04-02 | 6030 | アドベンチャ | 46,600 | 0.61% | 3,565 | 3,565 | 3,485 | 3,485 | 73,900 | ▲ | 0.08% |
| 2024-04-10 | 6030 | アドベンチャ | 54,200 | 0.72% | 3,365 | 3,435 | 3,290 | 3,300 | 63,500 | ▲ | 0.10% |
| 2024-04-15 | 6030 | アドベンチャ | 48,800 | 0.64% | 3,270 | 3,345 | 3,270 | 3,305 | 33,200 | ▼ | -0.07% |
| 2024-04-25 | 6030 | アドベンチャ | 55,900 | 0.74% | 3,415 | 3,435 | 3,325 | 3,375 | 43,300 | ▲ | 0.09% |
| 2024-05-07 | 6030 | アドベンチャ | 60,400 | 0.80% | 3,235 | 3,390 | 3,235 | 3,370 | 69,600 | ▲ | 0.06% |
| 2024-05-13 | 6030 | アドベンチャ | 73,600 | 0.97% | 3,280 | 3,320 | 3,245 | 3,290 | 50,200 | ▲ | 0.16% |
| 2024-05-14 | 6030 | アドベンチャ | 65,400 | 0.86% | 3,700 | 3,990 | 3,695 | 3,990 | 261,400 | ▼ | -0.10% |
| 2024-05-15 | 6030 | アドベンチャ | 59,700 | 0.79% | 3,880 | 4,055 | 3,800 | 4,005 | 206,200 | ▼ | -0.06% |
| 2024-05-16 | 6030 | アドベンチャ | 62,500 | 0.83% | 4,045 | 4,290 | 4,045 | 4,185 | 175,700 | ▲ | 0.03% |
| 2024-05-17 | 6030 | アドベンチャ | 48,900 | 0.64% | 4,260 | 4,585 | 4,260 | 4,585 | 205,100 | ▼ | -0.18% |
| 2024-05-20 | 6030 | アドベンチャ | 53,600 | 0.71% | 4,705 | 4,950 | 4,705 | 4,940 | 178,900 | ▲ | 0.06% |
| 2024-05-21 | 6030 | アドベンチャ | 60,500 | 0.80% | 5,000 | 5,000 | 4,685 | 4,690 | 173,700 | ▲ | 0.09% |
| 2024-05-22 | 6030 | アドベンチャ | 53,100 | 0.70% | 4,580 | 4,760 | 4,480 | 4,595 | 149,500 | ▼ | -0.10% |
| 2024-05-23 | 6030 | アドベンチャ | 43,600 | 0.57% | 4,605 | 4,605 | 4,285 | 4,285 | 124,900 | ▼ | -0.13% |
| 2024-05-24 | 6030 | アドベンチャ | 32,600 | 0.43% | 4,280 | 4,360 | 4,110 | 4,110 | 146,500 | ▼ | -0.13% |
| 2024-06-12 | 6030 | アドベンチャ | 39,500 | 0.52% | 4,775 | 4,830 | 4,705 | 4,755 | 57,300 | ▲ | 0.12% |
| 2024-06-17 | 6030 | アドベンチャ | 37,200 | 0.49% | 4,815 | 4,935 | 4,680 | 4,900 | 77,600 | ▼ | -0.03% |
| 2024-06-28 | 6030 | アドベンチャ | 39,700 | 0.52% | 5,250 | 5,250 | 5,130 | 5,180 | 58,000 | ▲ | 0.03% |
| 2024-07-01 | 6030 | アドベンチャ | 51,500 | 0.68% | 5,220 | 5,220 | 4,860 | 4,875 | 93,500 | ▲ | 0.16% |
| 2024-07-05 | 6030 | アドベンチャ | 12,100 | 0.16% | 4,530 | 4,685 | 4,530 | 4,640 | 45,500 | ▼ | -0.52% |
| 2024-12-20 | 6030 | アドベンチャ | 49,400 | 0.61% | 3,615 | 3,615 | 3,250 | 3,250 | 132,600 | ▲ | 0.18% |
| 2025-01-07 | 6030 | アドベンチャ | 47,800 | 0.59% | 3,510 | 3,515 | 3,390 | 3,400 | 22,200 | ▼ | -0.02% |
| 2025-01-14 | 6030 | アドベンチャ | 49,100 | 0.61% | 3,290 | 3,300 | 3,235 | 3,275 | 13,400 | ▲ | 0.02% |
| 2025-02-04 | 6030 | アドベンチャ | 58,800 | 0.73% | 3,755 | 3,760 | 3,605 | 3,650 | 24,100 | ▲ | 0.12% |
| 2025-02-04 | 6030 | アドベンチャ | 58,800 | 0.73% | 3,755 | 3,760 | 3,605 | 3,650 | 24,100 | ▲ | 0.12% |
| 2025-02-07 | 6030 | アドベンチャ | 54,300 | 0.68% | 3,700 | 3,780 | 3,700 | 3,710 | 19,300 | ▼ | -0.04% |
| 2025-02-07 | 6030 | アドベンチャ | 54,300 | 0.68% | 3,700 | 3,780 | 3,700 | 3,710 | 19,300 | ▼ | -0.04% |
| 2025-03-06 | 6030 | アドベンチャ | 46,100 | 0.57% | 3,535 | 3,620 | 3,505 | 3,615 | 10,400 | ▼ | -0.11% |
| 2025-03-12 | 6030 | アドベンチャ | 48,200 | 0.60% | 3,525 | 3,640 | 3,525 | 3,615 | 18,400 | ▲ | 0.03% |
| 2025-03-13 | 6030 | アドベンチャ | 35,500 | 0.44% | 3,615 | 3,615 | 3,515 | 3,545 | 21,100 | ▼ | -0.15% |
| 2024-07-05 | 6031 | サイジニア | 78,400 | 0.61% | 942 | 955 | 925 | 939 | 201,100 | ▲ | 0.52% |
| 2024-07-08 | 6031 | サイジニア | 98,800 | 0.76% | 927 | 937 | 905 | 908 | 180,300 | ▲ | 0.15% |
| 2024-07-09 | 6031 | サイジニア | 117,500 | 0.91% | 922 | 933 | 888 | 911 | 163,800 | ▲ | 0.15% |
| 2024-07-10 | 6031 | サイジニア | 109,200 | 0.85% | 909 | 909 | 889 | 900 | 57,300 | ▼ | -0.06% |
| 2024-07-12 | 6031 | サイジニア | 95,200 | 0.74% | 909 | 947 | 909 | 930 | 40,700 | ▼ | -0.10% |
| 2024-07-17 | 6031 | サイジニア | 84,000 | 0.65% | 952 | 959 | 930 | 945 | 44,300 | ▼ | -0.08% |
| 2024-07-18 | 6031 | サイジニア | 75,700 | 0.58% | 959 | 970 | 946 | 949 | 36,100 | ▼ | -0.07% |
| 2024-07-22 | 6031 | サイジニア | 54,700 | 0.42% | 981 | 981 | 936 | 938 | 78,600 | ▼ | -0.15% |
| 2024-07-05 | 6036 | ＫｅｅＰｅｒ | 150,457 | 0.53% | 3,750 | 3,775 | 3,685 | 3,755 | 228,400 | ▲ | 0.33% |
| 2024-07-29 | 6036 | ＫｅｅＰｅｒ | 173,857 | 0.61% | 3,615 | 3,670 | 3,560 | 3,660 | 163,700 | ▲ | 0.07% |
| 2024-07-31 | 6036 | ＫｅｅＰｅｒ | 167,357 | 0.59% | 3,520 | 3,630 | 3,515 | 3,630 | 141,800 | ▼ | -0.02% |
| 2024-08-01 | 6036 | ＫｅｅＰｅｒ | 169,757 | 0.60% | 3,630 | 3,640 | 3,420 | 3,420 | 222,400 | ▲ | 0.01% |
| 2024-08-02 | 6036 | ＫｅｅＰｅｒ | 162,357 | 0.57% | 3,285 | 3,420 | 3,250 | 3,300 | 345,900 | ▼ | -0.03% |
| 2024-08-06 | 6036 | ＫｅｅＰｅｒ | 140,657 | 0.49% | 3,100 | 3,380 | 3,080 | 3,290 | 555,800 | ▼ | -0.07% |
| 2024-08-07 | 6036 | ＫｅｅＰｅｒ | 146,757 | 0.51% | 3,150 | 3,290 | 3,100 | 3,220 | 346,700 | ▲ | 0.02% |
| 2024-08-16 | 6036 | ＫｅｅＰｅｒ | 134,057 | 0.47% | 3,560 | 3,645 | 3,535 | 3,610 | 184,400 | ▼ | -0.04% |
| 2024-09-04 | 6036 | ＫｅｅＰｅｒ | 179,657 | 0.63% | 4,040 | 4,085 | 3,910 | 3,940 | 251,400 | ▲ | 0.13% |
| 2024-09-05 | 6036 | ＫｅｅＰｅｒ | 169,557 | 0.59% | 3,870 | 4,090 | 3,850 | 4,030 | 275,200 | ▼ | -0.04% |
| 2024-09-09 | 6036 | ＫｅｅＰｅｒ | 171,357 | 0.60% | 3,850 | 4,060 | 3,850 | 4,060 | 179,100 | ▲ | 0.01% |
| 2024-09-10 | 6036 | ＫｅｅＰｅｒ | 165,057 | 0.58% | 4,060 | 4,120 | 3,975 | 4,040 | 202,300 | ▼ | -0.02% |
| 2024-09-24 | 6036 | ＫｅｅＰｅｒ | 173,057 | 0.61% | 4,390 | 4,400 | 4,310 | 4,365 | 142,300 | ▲ | 0.03% |
| 2024-09-30 | 6036 | ＫｅｅＰｅｒ | 150,757 | 0.53% | 4,370 | 4,445 | 4,235 | 4,285 | 199,800 | ▼ | -0.07% |
| 2024-10-02 | 6036 | ＫｅｅＰｅｒ | 132,657 | 0.46% | 4,180 | 4,180 | 4,085 | 4,100 | 189,800 | ▼ | -0.07% |
| 2024-03-06 | 6048 | デザインワン | 86,571 | 0.57% | 129 | 137 | 129 | 135 | 125,500 | ▼ | -0.07% |
| 2024-03-12 | 6048 | デザインワン | 74,671 | 0.49% | 130 | 135 | 130 | 135 | 94,300 | ▼ | -0.07% |
| 2024-04-08 | 6048 | デザインワン | 76,571 | 0.50% | 148 | 148 | 143 | 145 | 71,300 | ▲ | 0.02% |
| 2024-04-12 | 6048 | デザインワン | 110,271 | 0.72% | 143 | 143 | 139 | 140 | 128,100 | ▲ | 0.21% |
| 2024-04-15 | 6048 | デザインワン | 105,471 | 0.69% | 136 | 138 | 135 | 138 | 136,800 | ▼ | -0.03% |
| 2024-04-19 | 6048 | デザインワン | 106,671 | 0.70% | 132 | 135 | 130 | 131 | 87,200 | ▲ | 0.01% |
| 2024-04-22 | 6048 | デザインワン | 103,371 | 0.68% | 131 | 133 | 130 | 132 | 58,100 | ▼ | -0.01% |
| 2024-05-07 | 6048 | デザインワン | 86,871 | 0.57% | 130 | 135 | 130 | 135 | 86,700 | ▼ | -0.11% |
| 2024-05-17 | 6048 | デザインワン | 72,871 | 0.48% | 132 | 139 | 132 | 135 | 124,700 | ▼ | -0.08% |
| 2024-10-18 | 6048 | デザインワン | 85,171 | 0.56% | 119 | 131 | 109 | 112 | 1,168,200 | ▲ | 0.38% |
| 2024-10-21 | 6048 | デザインワン | 67,971 | 0.44% | 110 | 114 | 110 | 112 | 127,200 | ▼ | -0.12% |
| 2024-03-12 | 6069 | トレンダ | 48,600 | 0.61% | 1,140 | 1,170 | 1,138 | 1,170 | 53,400 | ▲ | 0.08% |
| 2024-03-13 | 6069 | トレンダ | 47,400 | 0.59% | 1,193 | 1,216 | 1,160 | 1,170 | 116,000 | ▼ | -0.02% |
| 2024-03-14 | 6069 | トレンダ | 48,800 | 0.61% | 1,170 | 1,175 | 1,149 | 1,155 | 28,600 | ▲ | 0.02% |
| 2024-04-02 | 6069 | トレンダ | 47,200 | 0.59% | 1,116 | 1,116 | 1,030 | 1,041 | 184,800 | ▼ | -0.02% |
| 2024-04-08 | 6069 | トレンダ | 48,200 | 0.60% | 1,020 | 1,032 | 1,018 | 1,031 | 13,500 | ▲ | 0.01% |
| 2024-04-15 | 6069 | トレンダ | 46,300 | 0.58% | 1,032 | 1,068 | 1,032 | 1,046 | 27,900 | ▼ | -0.02% |
| 2024-04-16 | 6069 | トレンダ | 47,900 | 0.60% | 1,035 | 1,075 | 1,035 | 1,068 | 24,300 | ▲ | 0.02% |
| 2024-04-18 | 6069 | トレンダ | 47,100 | 0.59% | 1,052 | 1,086 | 1,038 | 1,080 | 30,300 | ▼ | -0.01% |
| 2024-04-22 | 6069 | トレンダ | 50,300 | 0.62% | 1,031 | 1,060 | 1,030 | 1,051 | 21,000 | ▲ | 0.03% |
| 2024-05-08 | 6069 | トレンダ | 58,300 | 0.72% | 1,160 | 1,182 | 1,153 | 1,153 | 22,100 | ▲ | 0.09% |
| 2024-05-10 | 6069 | トレンダ | 64,400 | 0.80% | 1,123 | 1,168 | 1,123 | 1,135 | 23,500 | ▲ | 0.08% |
| 2024-05-14 | 6069 | トレンダ | 82,700 | 1.03% | 1,155 | 1,175 | 1,130 | 1,156 | 86,400 | ▲ | 0.23% |
| 2024-05-29 | 6069 | トレンダ | 78,500 | 0.98% | 911 | 916 | 898 | 901 | 26,800 | ▼ | -0.05% |
| 2024-05-30 | 6069 | トレンダ | 80,600 | 1.00% | 897 | 900 | 877 | 889 | 39,500 | ▲ | 0.02% |
| 2024-06-10 | 6069 | トレンダ | 77,600 | 0.97% | 938 | 962 | 927 | 953 | 34,400 | ▼ | -0.03% |
| 2024-07-02 | 6069 | トレンダ | 71,900 | 0.89% | 947 | 960 | 947 | 951 | 10,600 | ▼ | -0.07% |
| 2024-07-08 | 6069 | トレンダ | 63,900 | 0.79% | 956 | 959 | 950 | 954 | 4,000 | ▼ | -0.09% |
| 2024-07-18 | 6069 | トレンダ | 54,900 | 0.68% | 975 | 1,008 | 975 | 991 | 18,200 | ▼ | -0.10% |
| 2024-07-24 | 6069 | トレンダ | 46,600 | 0.58% | 997 | 1,018 | 997 | 1,001 | 22,200 | ▼ | -0.10% |
| 2024-07-26 | 6069 | トレンダ | 36,500 | 0.45% | 1,003 | 1,015 | 996 | 996 | 13,600 | ▼ | -0.12% |
| 2024-04-24 | 6070 | キャリアＬ | 63,900 | 0.50% | 2,445 | 2,451 | 2,421 | 2,442 | 25,200 | ▲ | 0.09% |
| 2024-04-30 | 6070 | キャリアＬ | 62,800 | 0.49% | 2,497 | 2,515 | 2,476 | 2,510 | 73,600 | ▼ | -0.01% |
| 2024-05-02 | 6070 | キャリアＬ | 63,600 | 0.50% | 2,490 | 2,494 | 2,464 | 2,484 | 21,500 | ▲ | 0.01% |
| 2024-05-07 | 6070 | キャリアＬ | 56,400 | 0.44% | 2,499 | 2,542 | 2,499 | 2,538 | 39,700 | ▼ | -0.06% |
| 2024-07-22 | 6072 | 地盤ＨＤ | 123,200 | 0.53% | 154 | 154 | 147 | 150 | 355,600 | ▲ | 0.15% |
| 2024-07-23 | 6072 | 地盤ＨＤ | 153,100 | 0.66% | 150 | 152 | 148 | 150 | 217,900 | ▲ | 0.13% |
| 2024-07-24 | 6072 | 地盤ＨＤ | 183,500 | 0.79% | 149 | 151 | 146 | 147 | 257,800 | ▲ | 0.13% |
| 2024-07-31 | 6072 | 地盤ＨＤ | 135,500 | 0.58% | 145 | 147 | 143 | 147 | 129,300 | ▼ | -0.21% |
| 2024-08-01 | 6072 | 地盤ＨＤ | 81,800 | 0.35% | 146 | 146 | 142 | 143 | 297,300 | ▼ | -0.23% |
| 2024-08-09 | 6072 | 地盤ＨＤ | 186,100 | 0.80% | 164 | 165 | 142 | 152 | 11,872,000 | ▲ | 0.80% |
| 2024-08-13 | 6072 | 地盤ＨＤ | 0 | 0.00% | 153 | 173 | 150 | 169 | 7,012,000 | ▼ | -0.80% |
| 2024-03-08 | 6073 | アサンテ | 98,100 | 0.79% | 1,672 | 1,681 | 1,672 | 1,676 | 42,300 | ▼ | -0.01% |
| 2024-03-29 | 6073 | アサンテ | 98,900 | 0.80% | 1,645 | 1,659 | 1,645 | 1,656 | 27,300 | ▲ | 0.01% |
| 2024-04-04 | 6073 | アサンテ | 112,400 | 0.91% | 1,642 | 1,649 | 1,637 | 1,649 | 22,500 | ▲ | 0.10% |
| 2024-04-15 | 6073 | アサンテ | 109,900 | 0.88% | 1,677 | 1,682 | 1,661 | 1,666 | 18,600 | ▼ | -0.03% |
| 2024-05-24 | 6073 | アサンテ | 98,200 | 0.79% | 1,662 | 1,685 | 1,661 | 1,685 | 8,700 | ▼ | -0.08% |
| 2024-06-27 | 6073 | アサンテ | 85,400 | 0.69% | 1,760 | 1,782 | 1,749 | 1,782 | 22,800 | ▼ | -0.10% |
| 2024-07-05 | 6073 | アサンテ | 72,800 | 0.58% | 1,800 | 1,800 | 1,780 | 1,784 | 8,200 | ▼ | -0.10% |
| 2024-07-31 | 6073 | アサンテ | 61,300 | 0.49% | 1,779 | 1,824 | 1,775 | 1,824 | 18,900 | ▼ | -0.08% |
| 2024-03-14 | 6081 | アライドアキ | 106,300 | 0.74% | 282 | 324 | 277 | 292 | 2,030,000 | ▲ | 0.55% |
| 2024-03-19 | 6081 | アライドアキ | 90,900 | 0.63% | 288 | 297 | 286 | 290 | 202,500 | ▼ | -0.10% |
| 2024-03-21 | 6081 | アライドアキ | 85,000 | 0.59% | 292 | 293 | 283 | 287 | 205,300 | ▼ | -0.04% |
| 2024-03-22 | 6081 | アライドアキ | 87,400 | 0.61% | 287 | 287 | 280 | 282 | 210,900 | ▲ | 0.02% |
| 2024-03-27 | 6081 | アライドアキ | 101,400 | 0.71% | 278 | 280 | 276 | 278 | 70,600 | ▲ | 0.09% |
| 2024-03-29 | 6081 | アライドアキ | 92,300 | 0.64% | 277 | 283 | 277 | 282 | 118,100 | ▼ | -0.06% |
| 2024-04-03 | 6081 | アライドアキ | 104,000 | 0.72% | 271 | 275 | 269 | 269 | 112,100 | ▲ | 0.07% |
| 2024-04-11 | 6081 | アライドアキ | 116,000 | 0.81% | 275 | 275 | 270 | 273 | 80,400 | ▲ | 0.09% |
| 2024-04-16 | 6081 | アライドアキ | 131,700 | 0.92% | 267 | 270 | 265 | 267 | 80,300 | ▲ | 0.10% |
| 2024-04-19 | 6081 | アライドアキ | 146,900 | 1.03% | 267 | 268 | 260 | 261 | 111,000 | ▲ | 0.10% |
| 2024-04-24 | 6081 | アライドアキ | 138,800 | 0.97% | 271 | 275 | 271 | 274 | 55,500 | ▼ | -0.06% |
| 2024-05-02 | 6081 | アライドアキ | 127,000 | 0.89% | 273 | 275 | 271 | 271 | 56,600 | ▼ | -0.07% |
| 2024-05-09 | 6081 | アライドアキ | 113,900 | 0.79% | 277 | 277 | 273 | 274 | 38,700 | ▼ | -0.09% |
| 2024-05-13 | 6081 | アライドアキ | 97,300 | 0.68% | 274 | 274 | 270 | 273 | 39,600 | ▼ | -0.10% |
| 2024-05-15 | 6081 | アライドアキ | 72,300 | 0.50% | 273 | 277 | 270 | 270 | 94,900 | ▼ | -0.18% |
| 2024-05-16 | 6081 | アライドアキ | 49,000 | 0.34% | 242 | 243 | 238 | 238 | 462,300 | ▼ | -0.15% |
| 2024-06-17 | 6081 | アライドアキ | 82,600 | 0.57% | 226 | 266 | 222 | 227 | 2,251,600 | ▲ | 0.22% |
| 2024-06-18 | 6081 | アライドアキ | 67,300 | 0.47% | 223 | 225 | 219 | 220 | 160,400 | ▼ | -0.09% |
| 2024-07-31 | 6081 | アライドアキ | 73,500 | 0.51% | 218 | 220 | 216 | 218 | 27,100 | ▲ | 0.10% |
| 2024-08-01 | 6081 | アライドアキ | 69,500 | 0.48% | 215 | 215 | 195 | 202 | 261,000 | ▼ | -0.03% |
| 2024-12-04 | 6081 | アライドアキ | 74,000 | 0.51% | 213 | 222 | 213 | 221 | 164,100 | ▲ | 0.10% |
| 2024-12-05 | 6081 | アライドアキ | 65,300 | 0.45% | 221 | 233 | 217 | 222 | 236,900 | ▼ | -0.06% |
| 2025-01-23 | 6081 | アライドアキ | 81,100 | 0.56% | 178 | 178 | 166 | 175 | 435,100 | ▲ | 0.08% |
| 2025-01-24 | 6081 | アライドアキ | 87,900 | 0.61% | 175 | 177 | 173 | 176 | 156,500 | ▲ | 0.04% |
| 2025-01-29 | 6081 | アライドアキ | 101,600 | 0.71% | 187 | 193 | 184 | 184 | 132,200 | ▲ | 0.09% |
| 2025-02-04 | 6081 | アライドアキ | 125,000 | 0.87% | 166 | 171 | 165 | 165 | 93,700 | ▲ | 0.16% |
| 2025-02-04 | 6081 | アライドアキ | 125,000 | 0.87% | 166 | 171 | 165 | 165 | 93,700 | ▲ | 0.16% |
| 2025-02-10 | 6081 | アライドアキ | 98,300 | 0.68% | 168 | 172 | 167 | 172 | 79,700 | ▼ | -0.18% |
| 2025-02-10 | 6081 | アライドアキ | 98,300 | 0.68% | 168 | 172 | 167 | 172 | 79,700 | ▼ | -0.18% |
| 2025-02-13 | 6081 | アライドアキ | 65,300 | 0.45% | 172 | 179 | 172 | 178 | 56,200 | ▼ | -0.23% |
| 2024-05-10 | 6096 | レアジョブ | 49,900 | 0.50% | 694 | 702 | 687 | 687 | 20,700 | ▲ | 0.03% |
| 2024-05-13 | 6096 | レアジョブ | 48,800 | 0.49% | 690 | 694 | 686 | 690 | 13,700 | ▼ | -0.01% |
| 2024-06-06 | 6147 | ヤマザキ | 26,700 | 0.58% | 348 | 349 | 332 | 332 | 155,900 | ▲ | 0.15% |
| 2024-06-11 | 6147 | ヤマザキ | 21,800 | 0.47% | 331 | 333 | 327 | 331 | 57,000 | ▼ | -0.10% |
| 2024-07-05 | 6156 | エーワン精密 | 36,000 | 0.67% | 1,795 | 1,795 | 1,787 | 1,788 | 35,300 | ▲ | 0.34% |
| 2024-07-08 | 6156 | エーワン精密 | 38,000 | 0.71% | 1,791 | 1,794 | 1,780 | 1,781 | 46,100 | ▲ | 0.03% |
| 2024-07-10 | 6156 | エーワン精密 | 33,700 | 0.63% | 1,786 | 1,789 | 1,782 | 1,788 | 29,000 | ▼ | -0.07% |
| 2024-07-11 | 6156 | エーワン精密 | 22,800 | 0.43% | 1,788 | 1,807 | 1,788 | 1,803 | 55,800 | ▼ | -0.20% |
| 2024-08-13 | 6156 | エーワン精密 | 26,500 | 0.50% | 1,676 | 1,696 | 1,671 | 1,696 | 19,500 | ▲ | 0.03% |
| 2024-08-30 | 6156 | エーワン精密 | 23,900 | 0.45% | 1,768 | 1,791 | 1,761 | 1,782 | 21,400 | ▼ | -0.04% |
| 2024-09-02 | 6156 | エーワン精密 | 26,500 | 0.50% | 1,799 | 1,799 | 1,779 | 1,781 | 7,700 | ▲ | 0.04% |
| 2024-09-03 | 6156 | エーワン精密 | 26,400 | 0.49% | 1,782 | 1,802 | 1,750 | 1,781 | 25,700 | ▼ | -0.01% |
| 2024-09-06 | 6156 | エーワン精密 | 27,100 | 0.51% | 1,762 | 1,762 | 1,723 | 1,750 | 8,000 | ▲ | 0.02% |
| 2024-09-19 | 6156 | エーワン精密 | 25,100 | 0.47% | 1,738 | 1,760 | 1,704 | 1,755 | 25,900 | ▼ | -0.04% |
| 2024-04-03 | 6166 | 中村超硬 | 57,200 | 0.51% | 331 | 331 | 324 | 326 | 82,600 | ▲ | 0.10% |
| 2024-04-05 | 6166 | 中村超硬 | 66,600 | 0.60% | 323 | 323 | 318 | 319 | 64,600 | ▲ | 0.08% |
| 2024-04-08 | 6166 | 中村超硬 | 64,700 | 0.58% | 322 | 327 | 320 | 325 | 30,900 | ▼ | -0.02% |
| 2024-04-15 | 6166 | 中村超硬 | 68,400 | 0.62% | 339 | 339 | 335 | 338 | 28,500 | ▲ | 0.04% |
| 2024-05-13 | 6166 | 中村超硬 | 77,500 | 0.70% | 327 | 328 | 323 | 325 | 31,800 | ▲ | 0.07% |
| 2024-05-14 | 6166 | 中村超硬 | 76,300 | 0.69% | 322 | 326 | 318 | 325 | 19,500 | ▼ | -0.01% |
| 2024-05-21 | 6166 | 中村超硬 | 65,300 | 0.59% | 320 | 322 | 318 | 321 | 21,800 | ▼ | -0.09% |
| 2024-05-28 | 6166 | 中村超硬 | 49,800 | 0.45% | 314 | 325 | 314 | 325 | 47,500 | ▼ | -0.13% |
| 2024-07-02 | 6166 | 中村超硬 | 68,000 | 0.61% | 478 | 478 | 413 | 430 | 891,700 | ▲ | 0.19% |
| 2024-07-03 | 6166 | 中村超硬 | 62,700 | 0.56% | 430 | 458 | 424 | 436 | 364,300 | ▼ | -0.04% |
| 2024-07-04 | 6166 | 中村超硬 | 38,500 | 0.34% | 433 | 436 | 413 | 415 | 257,600 | ▼ | -0.22% |
| 2024-07-04 | 6166 | 中村超硬 | 38,500 | 0.34% | 433 | 436 | 413 | 415 | 257,600 | ▼ | -0.22% |
| 2024-07-12 | 6166 | 中村超硬 | 57,400 | 0.52% | 380 | 394 | 380 | 390 | 87,300 | ▲ | 0.08% |
| 2024-07-16 | 6166 | 中村超硬 | 78,300 | 0.71% | 395 | 413 | 385 | 411 | 181,700 | ▲ | 0.18% |
| 2024-07-17 | 6166 | 中村超硬 | 91,400 | 0.82% | 419 | 424 | 398 | 402 | 201,200 | ▲ | 0.10% |
| 2024-07-19 | 6166 | 中村超硬 | 99,600 | 0.90% | 400 | 407 | 388 | 407 | 79,500 | ▲ | 0.08% |
| 2024-07-24 | 6166 | 中村超硬 | 95,700 | 0.86% | 372 | 374 | 365 | 367 | 55,700 | ▼ | -0.04% |
| 2024-07-26 | 6166 | 中村超硬 | 82,300 | 0.74% | 356 | 367 | 354 | 359 | 45,800 | ▼ | -0.12% |
| 2024-08-02 | 6166 | 中村超硬 | 75,000 | 0.68% | 350 | 350 | 329 | 333 | 129,100 | ▼ | -0.05% |
| 2024-08-05 | 6166 | 中村超硬 | 55,200 | 0.50% | 314 | 314 | 282 | 285 | 258,500 | ▼ | -0.18% |
| 2024-08-06 | 6166 | 中村超硬 | 40,000 | 0.36% | 318 | 318 | 303 | 308 | 87,600 | ▼ | -0.14% |
| 2024-08-21 | 6166 | 中村超硬 | 88,400 | 0.80% | 430 | 446 | 386 | 446 | 1,871,100 | ▲ | 0.61% |
| 2024-08-22 | 6166 | 中村超硬 | 147,600 | 1.33% | 448 | 465 | 414 | 426 | 2,545,200 | ▲ | 0.53% |
| 2024-08-23 | 6166 | 中村超硬 | 163,200 | 1.48% | 431 | 495 | 430 | 465 | 3,220,600 | ▲ | 0.14% |
| 2024-08-29 | 6166 | 中村超硬 | 151,700 | 1.37% | 431 | 439 | 419 | 424 | 334,000 | ▼ | -0.25% |
| 2024-08-30 | 6166 | 中村超硬 | 154,300 | 1.40% | 423 | 435 | 420 | 426 | 182,800 | ▲ | 0.02% |
| 2024-09-02 | 6166 | 中村超硬 | 153,300 | 1.39% | 428 | 431 | 420 | 424 | 95,300 | ▼ | -0.01% |
| 2024-09-05 | 6166 | 中村超硬 | 142,500 | 1.29% | 397 | 407 | 395 | 400 | 73,100 | ▼ | -0.09% |
| 2024-09-10 | 6166 | 中村超硬 | 132,000 | 1.19% | 396 | 403 | 387 | 402 | 78,300 | ▼ | -0.10% |
| 2024-09-12 | 6166 | 中村超硬 | 133,500 | 1.21% | 396 | 416 | 396 | 416 | 81,300 | ▲ | 0.02% |
| 2024-09-17 | 6166 | 中村超硬 | 123,600 | 1.12% | 401 | 403 | 391 | 392 | 43,500 | ▼ | -0.08% |
| 2024-09-18 | 6166 | 中村超硬 | 106,900 | 0.96% | 397 | 410 | 396 | 410 | 63,000 | ▼ | -0.16% |
| 2024-09-19 | 6166 | 中村超硬 | 98,100 | 0.89% | 420 | 422 | 415 | 415 | 58,500 | ▼ | -0.06% |
| 2024-09-20 | 6166 | 中村超硬 | 77,500 | 0.70% | 415 | 441 | 415 | 433 | 143,000 | ▼ | -0.19% |
| 2024-09-24 | 6166 | 中村超硬 | 76,400 | 0.69% | 438 | 440 | 429 | 431 | 88,600 | ▼ | -0.01% |
| 2024-09-25 | 6166 | 中村超硬 | 79,200 | 0.71% | 435 | 449 | 430 | 442 | 223,600 | ▲ | 0.02% |
| 2024-09-30 | 6166 | 中村超硬 | 74,900 | 0.67% | 448 | 462 | 443 | 445 | 137,700 | ▼ | -0.03% |
| 2024-10-04 | 6166 | 中村超硬 | 62,200 | 0.56% | 452 | 468 | 450 | 466 | 217,700 | ▼ | -0.10% |
| 2024-10-07 | 6166 | 中村超硬 | 147,900 | 1.34% | 477 | 525 | 477 | 484 | 2,732,300 | ▲ | 0.78% |
| 2024-10-08 | 6166 | 中村超硬 | 131,800 | 1.19% | 483 | 514 | 469 | 491 | 868,400 | ▼ | -0.15% |
| 2024-10-09 | 6166 | 中村超硬 | 149,200 | 1.35% | 498 | 505 | 476 | 489 | 394,500 | ▲ | 0.16% |
| 2024-10-11 | 6166 | 中村超硬 | 139,700 | 1.26% | 479 | 492 | 468 | 488 | 190,000 | ▼ | -0.09% |
| 2024-10-17 | 6166 | 中村超硬 | 143,500 | 1.30% | 462 | 462 | 445 | 458 | 137,900 | ▲ | 0.04% |
| 2024-10-18 | 6166 | 中村超硬 | 140,700 | 1.27% | 456 | 457 | 445 | 446 | 68,100 | ▼ | -0.03% |
| 2024-10-21 | 6166 | 中村超硬 | 127,300 | 1.15% | 450 | 466 | 450 | 466 | 87,500 | ▼ | -0.12% |
| 2024-10-22 | 6166 | 中村超硬 | 136,100 | 1.23% | 465 | 465 | 443 | 449 | 102,100 | ▲ | 0.08% |
| 2024-11-01 | 6166 | 中村超硬 | 124,400 | 1.12% | 425 | 428 | 418 | 425 | 69,700 | ▼ | -0.10% |
| 2024-11-06 | 6166 | 中村超硬 | 114,500 | 1.03% | 416 | 423 | 409 | 413 | 62,800 | ▼ | -0.09% |
| 2024-11-11 | 6166 | 中村超硬 | 109,000 | 0.98% | 411 | 411 | 394 | 402 | 149,100 | ▼ | -0.05% |
| 2024-11-20 | 6166 | 中村超硬 | 96,600 | 0.87% | 396 | 405 | 396 | 398 | 21,700 | ▼ | -0.10% |
| 2024-11-26 | 6166 | 中村超硬 | 87,600 | 0.79% | 395 | 399 | 389 | 393 | 48,500 | ▼ | -0.07% |
| 2024-12-05 | 6166 | 中村超硬 | 76,900 | 0.69% | 370 | 372 | 365 | 365 | 45,800 | ▼ | -0.10% |
| 2024-12-10 | 6166 | 中村超硬 | 77,400 | 0.70% | 375 | 377 | 369 | 373 | 25,000 | ▲ | 0.01% |
| 2024-12-13 | 6166 | 中村超硬 | 71,900 | 0.65% | 351 | 357 | 351 | 356 | 41,300 | ▼ | -0.04% |
| 2024-12-20 | 6166 | 中村超硬 | 60,100 | 0.54% | 335 | 341 | 335 | 337 | 29,900 | ▼ | -0.10% |
| 2024-12-24 | 6166 | 中村超硬 | 44,400 | 0.40% | 332 | 342 | 332 | 334 | 118,900 | ▼ | -0.14% |
| 2025-02-20 | 6171 | 土木管理 | 126,700 | 0.88% | 368 | 450 | 368 | 450 | 13,433,400 | ▲ | 0.60% |
| 2025-02-21 | 6171 | 土木管理 | 139,900 | 0.98% | 464 | 465 | 394 | 400 | 5,263,100 | ▲ | 0.09% |
| 2025-02-25 | 6171 | 土木管理 | 153,400 | 1.07% | 392 | 425 | 376 | 384 | 2,226,000 | ▲ | 0.09% |
| 2025-02-26 | 6171 | 土木管理 | 104,500 | 0.73% | 380 | 395 | 368 | 369 | 828,200 | ▼ | -0.34% |
| 2025-02-27 | 6171 | 土木管理 | 85,700 | 0.60% | 365 | 380 | 362 | 370 | 325,000 | ▼ | -0.13% |
| 2025-02-28 | 6171 | 土木管理 | 59,200 | 0.41% | 362 | 379 | 352 | 374 | 477,200 | ▼ | -0.19% |
| 2025-03-04 | 6171 | 土木管理 | 71,400 | 0.50% | 395 | 423 | 386 | 391 | 2,375,300 | ▲ | 0.09% |
| 2025-03-05 | 6171 | 土木管理 | 0 | 0.00% | 386 | 413 | 382 | 402 | 558,400 | ▼ | -0.50% |
| 2024-05-15 | 6176 | ブランジスタ | 88,000 | 0.60% | 635 | 637 | 612 | 613 | 147,000 | ▲ | 0.26% |
| 2024-05-16 | 6176 | ブランジスタ | 48,200 | 0.33% | 623 | 660 | 607 | 646 | 216,400 | ▼ | -0.26% |
| 2024-03-05 | 6177 | アップバンク | 58,800 | 0.53% | 165 | 168 | 140 | 141 | 4,238,800 | ▲ | 0.31% |
| 2024-03-06 | 6177 | アップバンク | 17,800 | 0.16% | 142 | 147 | 136 | 139 | 1,136,700 | ▼ | -0.37% |
| 2024-03-13 | 6177 | アップバンク | 68,100 | 0.61% | 132 | 162 | 129 | 131 | 4,780,100 | ▲ | 0.34% |
| 2024-03-15 | 6177 | アップバンク | 65,000 | 0.59% | 129 | 130 | 121 | 123 | 434,900 | ▼ | -0.02% |
| 2024-03-18 | 6177 | アップバンク | 41,000 | 0.37% | 123 | 129 | 123 | 125 | 369,200 | ▼ | -0.21% |
| 2024-10-18 | 6177 | アップバンク | 116,400 | 0.88% | 96 | 122 | 93 | 97 | 9,997,600 | ▲ | 0.81% |
| 2024-10-21 | 6177 | アップバンク | 148,200 | 1.12% | 100 | 124 | 95 | 101 | 10,145,900 | ▲ | 0.24% |
| 2024-10-22 | 6177 | アップバンク | 230,100 | 1.74% | 110 | 116 | 103 | 103 | 7,239,400 | ▲ | 0.61% |
| 2024-10-24 | 6177 | アップバンク | 245,200 | 1.85% | 100 | 100 | 96 | 96 | 663,200 | ▲ | 0.11% |
| 2024-10-25 | 6177 | アップバンク | 251,700 | 1.90% | 97 | 97 | 92 | 92 | 785,200 | ▲ | 0.04% |
| 2024-10-28 | 6177 | アップバンク | 267,900 | 2.02% | 91 | 94 | 91 | 92 | 325,100 | ▲ | 0.12% |
| 2024-10-29 | 6177 | アップバンク | 202,500 | 1.53% | 93 | 94 | 91 | 93 | 368,700 | ▼ | -0.49% |
| 2024-10-30 | 6177 | アップバンク | 165,100 | 1.24% | 94 | 96 | 93 | 94 | 136,000 | ▼ | -0.29% |
| 2024-10-31 | 6177 | アップバンク | 176,600 | 1.33% | 94 | 96 | 93 | 95 | 112,500 | ▲ | 0.09% |
| 2024-11-05 | 6177 | アップバンク | 158,800 | 1.20% | 94 | 94 | 91 | 92 | 271,800 | ▼ | -0.13% |
| 2024-11-06 | 6177 | アップバンク | 156,100 | 1.18% | 93 | 96 | 93 | 93 | 172,000 | ▼ | -0.02% |
| 2024-11-07 | 6177 | アップバンク | 232,600 | 1.75% | 106 | 107 | 92 | 93 | 4,281,800 | ▲ | 0.57% |
| 2024-11-08 | 6177 | アップバンク | 238,500 | 1.80% | 94 | 96 | 93 | 94 | 430,500 | ▲ | 0.05% |
| 2024-11-11 | 6177 | アップバンク | 173,100 | 1.30% | 95 | 98 | 93 | 95 | 358,500 | ▼ | -0.50% |
| 2024-11-12 | 6177 | アップバンク | 167,000 | 1.26% | 97 | 99 | 95 | 96 | 512,600 | ▼ | -0.04% |
| 2024-11-13 | 6177 | アップバンク | 193,700 | 1.46% | 99 | 104 | 96 | 99 | 1,096,500 | ▲ | 0.19% |
| 2024-11-14 | 6177 | アップバンク | 183,700 | 1.38% | 98 | 98 | 92 | 93 | 1,101,700 | ▼ | -0.08% |
| 2024-11-15 | 6177 | アップバンク | 191,400 | 1.44% | 92 | 96 | 90 | 91 | 1,024,700 | ▲ | 0.06% |
| 2024-11-21 | 6177 | アップバンク | 123,500 | 0.90% | 91 | 93 | 91 | 91 | 261,600 | ▼ | -0.53% |
| 2024-11-26 | 6177 | アップバンク | 121,600 | 0.88% | 92 | 93 | 91 | 92 | 85,700 | ▼ | -0.02% |
| 2024-11-27 | 6177 | アップバンク | 106,500 | 0.77% | 91 | 92 | 90 | 91 | 91,200 | ▼ | -0.10% |
| 2024-11-28 | 6177 | アップバンク | 90,100 | 0.65% | 91 | 93 | 91 | 92 | 46,100 | ▼ | -0.12% |
| 2024-12-02 | 6177 | アップバンク | 81,800 | 0.59% | 91 | 92 | 91 | 92 | 25,400 | ▼ | -0.06% |
| 2024-12-16 | 6177 | アップバンク | 67,600 | 0.49% | 92 | 93 | 91 | 91 | 167,400 | ▼ | -0.09% |
| 2025-04-07 | 6177 | アップバンク | 90,900 | 0.63% | 70 | 75 | 70 | 72 | 475,300 | ▲ | 0.22% |
| 2025-04-08 | 6177 | アップバンク | 146,800 | 1.03% | 77 | 92 | 74 | 77 | 4,034,300 | ▲ | 0.40% |
| 2024-05-17 | 6181 | タメニー | 132,100 | 0.50% | 106 | 114 | 105 | 111 | 1,142,700 | ▲ | 0.13% |
| 2024-05-20 | 6181 | タメニー | 128,200 | 0.48% | 111 | 113 | 109 | 110 | 317,400 | ▼ | -0.02% |
| 2024-06-05 | 6181 | タメニー | 149,600 | 0.56% | 123 | 131 | 121 | 127 | 2,189,000 | ▲ | 0.23% |
| 2024-06-06 | 6181 | タメニー | 128,200 | 0.48% | 128 | 134 | 125 | 131 | 920,800 | ▼ | -0.08% |
| 2024-06-11 | 6181 | タメニー | 233,200 | 0.88% | 164 | 173 | 154 | 159 | 5,659,900 | ▲ | 0.61% |
| 2024-06-12 | 6181 | タメニー | 149,700 | 0.56% | 159 | 159 | 149 | 149 | 1,308,000 | ▼ | -0.31% |
| 2024-06-14 | 6181 | タメニー | 199,700 | 0.76% | 163 | 163 | 149 | 156 | 1,865,600 | ▲ | 0.19% |
| 2024-06-18 | 6181 | タメニー | 145,500 | 0.55% | 152 | 154 | 145 | 149 | 1,050,300 | ▼ | -0.20% |
| 2024-06-19 | 6181 | タメニー | 72,500 | 0.27% | 147 | 149 | 138 | 142 | 1,127,700 | ▼ | -0.28% |
| 2024-07-08 | 6181 | タメニー | 152,200 | 0.57% | 129 | 135 | 123 | 123 | 1,177,200 | ▲ | 0.21% |
| 2024-07-09 | 6181 | タメニー | 174,700 | 0.66% | 124 | 125 | 122 | 125 | 270,900 | ▲ | 0.09% |
| 2024-07-10 | 6181 | タメニー | 199,000 | 0.75% | 125 | 125 | 121 | 123 | 273,100 | ▲ | 0.08% |
| 2024-07-17 | 6181 | タメニー | 171,900 | 0.65% | 125 | 128 | 125 | 125 | 149,500 | ▼ | -0.09% |
| 2024-07-19 | 6181 | タメニー | 715,100 | 2.71% | 144 | 155 | 128 | 130 | 14,169,200 | ▲ | 2.06% |
| 2024-07-22 | 6181 | タメニー | 659,100 | 2.50% | 130 | 130 | 122 | 125 | 1,407,100 | ▼ | -0.20% |
| 2024-07-23 | 6181 | タメニー | 459,800 | 1.74% | 125 | 132 | 124 | 130 | 942,300 | ▼ | -0.76% |
| 2024-07-24 | 6181 | タメニー | 385,900 | 1.46% | 130 | 131 | 125 | 126 | 686,700 | ▼ | -0.28% |
| 2024-07-26 | 6181 | タメニー | 298,000 | 1.13% | 123 | 127 | 123 | 123 | 356,600 | ▼ | -0.33% |
| 2024-07-29 | 6181 | タメニー | 262,100 | 0.99% | 125 | 126 | 123 | 125 | 302,600 | ▼ | -0.13% |
| 2024-07-30 | 6181 | タメニー | 280,700 | 1.06% | 124 | 124 | 120 | 123 | 576,400 | ▲ | 0.07% |
| 2024-08-01 | 6181 | タメニー | 218,400 | 0.82% | 122 | 122 | 114 | 116 | 638,600 | ▼ | -0.24% |
| 2024-08-05 | 6181 | タメニー | 135,000 | 0.51% | 108 | 108 | 88 | 94 | 1,477,000 | ▼ | -0.30% |
| 2024-08-06 | 6181 | タメニー | 71,500 | 0.27% | 102 | 109 | 101 | 105 | 551,300 | ▼ | -0.24% |
| 2024-09-02 | 6181 | タメニー | 231,100 | 0.87% | 125 | 125 | 121 | 124 | 178,500 | ▼ | -0.04% |
| 2024-09-04 | 6181 | タメニー | 205,500 | 0.78% | 120 | 121 | 116 | 117 | 476,200 | ▼ | -0.08% |
| 2024-09-09 | 6181 | タメニー | 169,100 | 0.64% | 116 | 120 | 114 | 119 | 195,100 | ▼ | -0.14% |
| 2024-09-10 | 6181 | タメニー | 145,700 | 0.55% | 121 | 124 | 120 | 121 | 156,400 | ▼ | -0.08% |
| 2024-09-11 | 6181 | タメニー | 195,000 | 0.74% | 121 | 123 | 117 | 119 | 314,200 | ▲ | 0.18% |
| 2024-09-12 | 6181 | タメニー | 167,500 | 0.63% | 121 | 122 | 119 | 122 | 193,900 | ▼ | -0.10% |
| 2024-09-17 | 6181 | タメニー | 151,400 | 0.57% | 118 | 118 | 115 | 118 | 167,600 | ▼ | -0.06% |
| 2024-09-18 | 6181 | タメニー | 124,100 | 0.47% | 118 | 119 | 116 | 119 | 181,200 | ▼ | -0.09% |
| 2024-10-22 | 6181 | タメニー | 309,000 | 1.17% | 117 | 124 | 112 | 116 | 3,418,800 | ▲ | 0.84% |
| 2024-10-23 | 6181 | タメニー | 331,100 | 1.25% | 116 | 123 | 116 | 121 | 1,293,800 | ▲ | 0.08% |
| 2024-10-25 | 6181 | タメニー | 346,600 | 1.31% | 114 | 115 | 109 | 110 | 787,400 | ▲ | 0.06% |
| 2024-11-01 | 6181 | タメニー | 381,000 | 1.44% | 108 | 110 | 106 | 106 | 303,600 | ▲ | 0.12% |
| 2024-11-06 | 6181 | タメニー | 395,000 | 1.50% | 108 | 109 | 106 | 106 | 139,200 | ▲ | 0.06% |
| 2024-11-07 | 6181 | タメニー | 393,600 | 1.49% | 108 | 108 | 106 | 108 | 99,500 | ▼ | -0.01% |
| 2024-11-08 | 6181 | タメニー | 430,400 | 1.63% | 108 | 109 | 106 | 106 | 215,900 | ▲ | 0.13% |
| 2024-11-11 | 6181 | タメニー | 348,200 | 1.32% | 105 | 108 | 104 | 107 | 445,200 | ▼ | -0.30% |
| 2024-11-12 | 6181 | タメニー | 320,100 | 1.21% | 109 | 109 | 106 | 106 | 130,000 | ▼ | -0.11% |
| 2024-11-13 | 6181 | タメニー | 302,300 | 1.14% | 107 | 110 | 107 | 108 | 290,200 | ▼ | -0.07% |
| 2024-11-14 | 6181 | タメニー | 286,500 | 1.08% | 109 | 109 | 105 | 105 | 225,100 | ▼ | -0.05% |
| 2024-11-15 | 6181 | タメニー | 310,400 | 1.17% | 106 | 108 | 105 | 107 | 190,600 | ▲ | 0.08% |
| 2024-11-18 | 6181 | タメニー | 316,400 | 1.20% | 106 | 109 | 106 | 108 | 126,200 | ▲ | 0.03% |
| 2024-12-06 | 6181 | タメニー | 367,700 | 1.39% | 106 | 106 | 104 | 105 | 203,400 | ▲ | 0.18% |
| 2024-12-16 | 6181 | タメニー | 340,900 | 1.29% | 105 | 106 | 104 | 104 | 108,300 | ▼ | -0.09% |
| 2024-12-20 | 6181 | タメニー | 303,800 | 1.15% | 103 | 105 | 102 | 104 | 146,300 | ▼ | -0.14% |
| 2024-12-25 | 6181 | タメニー | 284,800 | 1.08% | 102 | 104 | 102 | 104 | 151,200 | ▼ | -0.06% |
| 2024-12-27 | 6181 | タメニー | 235,200 | 0.89% | 105 | 106 | 104 | 104 | 81,500 | ▼ | -0.19% |
| 2025-01-06 | 6181 | タメニー | 210,500 | 0.79% | 105 | 106 | 104 | 104 | 84,800 | ▼ | -0.09% |
| 2025-01-09 | 6181 | タメニー | 164,000 | 0.62% | 104 | 106 | 104 | 106 | 179,600 | ▼ | -0.17% |
| 2025-01-10 | 6181 | タメニー | 153,500 | 0.58% | 105 | 108 | 105 | 108 | 73,200 | ▼ | -0.04% |
| 2025-01-17 | 6181 | タメニー | 207,500 | 0.78% | 109 | 116 | 105 | 105 | 1,870,600 | ▲ | 0.20% |
| 2025-01-24 | 6181 | タメニー | 150,100 | 0.57% | 105 | 107 | 104 | 107 | 117,200 | ▼ | -0.21% |
| 2025-02-12 | 6181 | タメニー | 118,100 | 0.44% | 111 | 114 | 110 | 113 | 171,700 | ▼ | -0.12% |
| 2025-02-12 | 6181 | タメニー | 118,100 | 0.44% | 111 | 114 | 110 | 113 | 171,700 | ▼ | -0.12% |
| 2024-04-10 | 6182 | メタリアル | 55,700 | 0.51% | 1,400 | 1,413 | 1,371 | 1,371 | 138,100 | ▲ | 0.12% |
| 2024-04-15 | 6182 | メタリアル | 82,300 | 0.76% | 1,334 | 1,363 | 1,328 | 1,355 | 101,500 | ▲ | 0.25% |
| 2024-04-16 | 6182 | メタリアル | 93,800 | 0.87% | 1,115 | 1,151 | 1,057 | 1,080 | 870,100 | ▲ | 0.10% |
| 2024-04-18 | 6182 | メタリアル | 74,300 | 0.68% | 1,053 | 1,103 | 1,040 | 1,069 | 170,500 | ▼ | -0.18% |
| 2024-04-19 | 6182 | メタリアル | 56,100 | 0.52% | 1,062 | 1,070 | 1,012 | 1,016 | 202,900 | ▼ | -0.16% |
| 2024-05-01 | 6182 | メタリアル | 66,400 | 0.61% | 995 | 1,004 | 978 | 991 | 66,100 | ▲ | 0.08% |
| 2024-05-07 | 6182 | メタリアル | 59,400 | 0.55% | 1,028 | 1,075 | 1,025 | 1,074 | 138,500 | ▼ | -0.05% |
| 2024-05-08 | 6182 | メタリアル | 73,000 | 0.67% | 1,092 | 1,109 | 1,071 | 1,074 | 154,100 | ▲ | 0.12% |
| 2024-05-09 | 6182 | メタリアル | 75,800 | 0.70% | 1,085 | 1,109 | 1,066 | 1,086 | 107,800 | ▲ | 0.02% |
| 2024-05-10 | 6182 | メタリアル | 74,500 | 0.69% | 1,088 | 1,100 | 1,071 | 1,083 | 69,000 | ▼ | -0.01% |
| 2024-05-16 | 6182 | メタリアル | 62,700 | 0.58% | 1,078 | 1,087 | 1,056 | 1,068 | 53,400 | ▼ | -0.10% |
| 2024-05-23 | 6182 | メタリアル | 49,200 | 0.45% | 1,050 | 1,057 | 1,023 | 1,036 | 50,600 | ▼ | -0.12% |
| 2024-06-17 | 6182 | メタリアル | 55,000 | 0.51% | 995 | 995 | 978 | 990 | 52,900 | ▲ | 0.10% |
| 2024-06-20 | 6182 | メタリアル | 53,700 | 0.49% | 976 | 997 | 976 | 994 | 23,400 | ▼ | -0.02% |
| 2024-07-02 | 6182 | メタリアル | 59,000 | 0.54% | 983 | 991 | 973 | 991 | 44,400 | ▲ | 0.13% |
| 2024-07-05 | 6182 | メタリアル | 95,700 | 0.88% | 987 | 1,000 | 987 | 991 | 21,400 | ▲ | 0.34% |
| 2024-07-08 | 6182 | メタリアル | 100,100 | 0.92% | 981 | 990 | 955 | 958 | 104,000 | ▲ | 0.04% |
| 2024-07-11 | 6182 | メタリアル | 93,500 | 0.86% | 950 | 960 | 928 | 949 | 111,200 | ▼ | -0.06% |
| 2024-07-19 | 6182 | メタリアル | 85,800 | 0.79% | 1,072 | 1,073 | 1,028 | 1,035 | 114,600 | ▼ | -0.06% |
| 2024-07-22 | 6182 | メタリアル | 90,000 | 0.83% | 1,032 | 1,072 | 1,019 | 1,028 | 125,700 | ▲ | 0.03% |
| 2024-07-23 | 6182 | メタリアル | 83,400 | 0.77% | 1,038 | 1,071 | 1,037 | 1,045 | 75,800 | ▼ | -0.05% |
| 2024-07-24 | 6182 | メタリアル | 93,500 | 0.86% | 1,040 | 1,041 | 1,001 | 1,004 | 103,000 | ▲ | 0.08% |
| 2024-07-25 | 6182 | メタリアル | 97,600 | 0.90% | 988 | 1,003 | 980 | 990 | 80,900 | ▲ | 0.04% |
| 2024-07-26 | 6182 | メタリアル | 96,000 | 0.89% | 997 | 1,026 | 997 | 997 | 63,800 | ▼ | -0.01% |
| 2024-07-31 | 6182 | メタリアル | 121,700 | 1.13% | 1,045 | 1,099 | 999 | 1,060 | 494,200 | ▲ | 0.23% |
| 2024-08-02 | 6182 | メタリアル | 145,900 | 1.35% | 990 | 1,000 | 933 | 945 | 225,900 | ▲ | 0.22% |
| 2024-08-06 | 6182 | メタリアル | 133,500 | 1.23% | 818 | 880 | 818 | 862 | 149,200 | ▼ | -0.12% |
| 2024-08-07 | 6182 | メタリアル | 125,400 | 1.16% | 833 | 925 | 833 | 882 | 145,900 | ▼ | -0.07% |
| 2024-08-14 | 6182 | メタリアル | 117,400 | 1.09% | 927 | 936 | 908 | 914 | 60,300 | ▼ | -0.06% |
| 2024-08-20 | 6182 | メタリアル | 104,400 | 0.96% | 937 | 975 | 937 | 962 | 49,100 | ▼ | -0.13% |
| 2024-08-23 | 6182 | メタリアル | 109,500 | 1.01% | 988 | 988 | 961 | 966 | 33,400 | ▲ | 0.05% |
| 2024-08-30 | 6182 | メタリアル | 81,900 | 0.75% | 975 | 988 | 946 | 972 | 53,100 | ▼ | -0.14% |
| 2024-09-03 | 6182 | メタリアル | 69,900 | 0.64% | 981 | 1,009 | 981 | 1,007 | 70,200 | ▼ | -0.10% |
| 2024-09-06 | 6182 | メタリアル | 63,700 | 0.58% | 967 | 991 | 945 | 948 | 59,400 | ▼ | -0.06% |
| 2024-09-12 | 6182 | メタリアル | 48,600 | 0.44% | 939 | 966 | 937 | 966 | 54,700 | ▼ | -0.13% |
| 2024-10-11 | 6182 | メタリアル | 56,000 | 0.51% | 892 | 906 | 892 | 900 | 20,200 | ▲ | 0.07% |
| 2024-10-16 | 6182 | メタリアル | 66,900 | 0.61% | 783 | 808 | 777 | 795 | 209,000 | ▲ | 0.09% |
| 2024-10-18 | 6182 | メタリアル | 79,200 | 0.72% | 804 | 804 | 762 | 773 | 109,600 | ▲ | 0.10% |
| 2024-10-21 | 6182 | メタリアル | 67,800 | 0.62% | 767 | 801 | 766 | 777 | 76,600 | ▼ | -0.09% |
| 2024-10-23 | 6182 | メタリアル | 77,300 | 0.70% | 769 | 769 | 737 | 740 | 62,500 | ▲ | 0.07% |
| 2024-10-24 | 6182 | メタリアル | 74,800 | 0.68% | 728 | 744 | 728 | 733 | 40,600 | ▼ | -0.01% |
| 2024-10-25 | 6182 | メタリアル | 63,400 | 0.58% | 734 | 736 | 710 | 719 | 74,500 | ▼ | -0.10% |
| 2024-11-01 | 6182 | メタリアル | 53,400 | 0.49% | 766 | 773 | 755 | 755 | 29,000 | ▼ | -0.08% |
| 2024-03-18 | 6184 | 鎌倉新書 | 57,565 | 0.14% | 720 | 788 | 703 | 780 | 3,154,900 | ▼ | -0.54% |
| 2024-07-05 | 6184 | 鎌倉新書 | 259,485 | 0.66% | 421 | 423 | 411 | 411 | 393,200 | ▲ | 0.30% |
| 2024-07-10 | 6184 | 鎌倉新書 | 226,885 | 0.58% | 425 | 430 | 421 | 425 | 296,000 | ▼ | -0.08% |
| 2024-07-12 | 6184 | 鎌倉新書 | 191,985 | 0.49% | 431 | 443 | 429 | 438 | 319,500 | ▼ | -0.08% |
| 2024-07-16 | 6184 | 鎌倉新書 | 201,685 | 0.51% | 444 | 444 | 433 | 433 | 244,800 | ▲ | 0.02% |
| 2024-07-17 | 6184 | 鎌倉新書 | 194,885 | 0.49% | 438 | 446 | 437 | 442 | 340,200 | ▼ | -0.02% |
| 2024-09-17 | 6184 | 鎌倉新書 | 201,885 | 0.51% | 496 | 506 | 461 | 493 | 4,604,900 | ▲ | 0.31% |
| 2024-09-18 | 6184 | 鎌倉新書 | 103,685 | 0.26% | 491 | 517 | 480 | 512 | 1,780,800 | ▼ | -0.25% |
| 2025-03-21 | 6184 | 鎌倉新書 | 198,584 | 0.50% | 474 | 475 | 465 | 466 | 134,300 | ▲ | 0.02% |
| 2025-03-26 | 6184 | 鎌倉新書 | 170,184 | 0.43% | 467 | 476 | 466 | 475 | 290,300 | ▼ | -0.07% |
| 2024-12-23 | 6185 | ＳＭＮ | 75,600 | 0.51% | 412 | 484 | 412 | 462 | 1,552,100 | ▲ | 0.16% |
| 2024-12-24 | 6185 | ＳＭＮ | 66,500 | 0.45% | 448 | 453 | 395 | 398 | 793,700 | ▼ | -0.06% |
| 2025-01-06 | 6185 | ＳＭＮ | 77,900 | 0.52% | 388 | 391 | 370 | 372 | 210,600 | ▲ | 0.11% |
| 2025-01-09 | 6185 | ＳＭＮ | 59,600 | 0.40% | 355 | 368 | 353 | 365 | 132,000 | ▼ | -0.12% |
| 2025-01-22 | 6185 | ＳＭＮ | 98,400 | 0.66% | 389 | 401 | 384 | 396 | 311,700 | ▲ | 0.20% |
| 2025-01-23 | 6185 | ＳＭＮ | 111,600 | 0.75% | 402 | 409 | 394 | 402 | 234,000 | ▲ | 0.08% |
| 2025-01-31 | 6185 | ＳＭＮ | 75,000 | 0.50% | 460 | 481 | 456 | 477 | 203,400 | ▼ | -0.25% |
| 2025-01-31 | 6185 | ＳＭＮ | 75,000 | 0.50% | 460 | 481 | 456 | 477 | 203,400 | ▼ | -0.25% |
| 2025-02-14 | 6185 | ＳＭＮ | 73,300 | 0.49% | 396 | 424 | 389 | 424 | 192,400 | ▼ | -0.01% |
| 2025-02-17 | 6185 | ＳＭＮ | 76,600 | 0.51% | 420 | 432 | 415 | 417 | 104,800 | ▲ | 0.02% |
| 2025-02-20 | 6185 | ＳＭＮ | 73,800 | 0.49% | 408 | 414 | 399 | 399 | 67,300 | ▼ | -0.02% |
| 2025-04-03 | 6185 | ＳＭＮ | 76,800 | 0.51% | 379 | 392 | 353 | 380 | 492,300 | ▲ | 0.02% |
| 2025-04-08 | 6185 | ＳＭＮ | 69,000 | 0.46% | 336 | 366 | 336 | 357 | 46,700 | ▼ | -0.04% |
| 2025-02-26 | 6190 | フェニクスＢ | 27,700 | 0.68% | 581 | 582 | 501 | 504 | 1,287,800 | ▲ | 0.32% |
| 2025-02-27 | 6190 | フェニクスＢ | 45,500 | 1.12% | 524 | 530 | 450 | 467 | 1,044,800 | ▲ | 0.44% |
| 2025-02-28 | 6190 | フェニクスＢ | 58,900 | 1.45% | 459 | 482 | 430 | 430 | 548,800 | ▲ | 0.32% |
| 2025-03-03 | 6190 | フェニクスＢ | 55,800 | 1.37% | 444 | 456 | 413 | 425 | 657,700 | ▼ | -0.07% |
| 2025-03-04 | 6190 | フェニクスＢ | 43,600 | 1.07% | 417 | 420 | 402 | 418 | 289,900 | ▼ | -0.30% |
| 2025-03-05 | 6190 | フェニクスＢ | 49,100 | 1.21% | 424 | 442 | 407 | 418 | 293,100 | ▲ | 0.13% |
| 2025-03-06 | 6190 | フェニクスＢ | 59,900 | 1.47% | 412 | 415 | 397 | 404 | 188,300 | ▲ | 0.26% |
| 2025-03-07 | 6190 | フェニクスＢ | 56,300 | 1.38% | 400 | 409 | 388 | 388 | 155,800 | ▼ | -0.09% |
| 2025-03-10 | 6190 | フェニクスＢ | 48,300 | 1.19% | 388 | 393 | 381 | 387 | 80,800 | ▼ | -0.18% |
| 2025-03-11 | 6190 | フェニクスＢ | 38,700 | 0.95% | 383 | 392 | 380 | 384 | 56,900 | ▼ | -0.24% |
| 2025-03-13 | 6190 | フェニクスＢ | 45,200 | 1.11% | 393 | 409 | 386 | 403 | 153,900 | ▲ | 0.16% |
| 2025-03-14 | 6190 | フェニクスＢ | 55,300 | 1.36% | 397 | 400 | 378 | 382 | 187,800 | ▲ | 0.25% |
| 2025-03-24 | 6190 | フェニクスＢ | 46,300 | 1.14% | 385 | 387 | 368 | 369 | 103,500 | ▼ | -0.08% |
| 2025-03-25 | 6190 | フェニクスＢ | 43,800 | 1.07% | 371 | 377 | 370 | 372 | 26,200 | ▼ | -0.06% |
| 2025-03-26 | 6190 | フェニクスＢ | 38,700 | 0.95% | 372 | 377 | 372 | 373 | 25,000 | ▼ | -0.12% |
| 2025-03-31 | 6190 | フェニクスＢ | 35,300 | 0.87% | 377 | 377 | 365 | 369 | 52,800 | ▼ | -0.07% |
| 2025-04-03 | 6190 | フェニクスＢ | 31,500 | 0.77% | 356 | 356 | 321 | 339 | 111,500 | ▼ | -0.09% |
| 2025-04-07 | 6190 | フェニクスＢ | 28,300 | 0.69% | 280 | 295 | 252 | 260 | 232,700 | ▼ | -0.08% |
| 2025-04-08 | 6190 | フェニクスＢ | 16,100 | 0.39% | 284 | 305 | 284 | 301 | 70,800 | ▼ | -0.29% |
| 2024-03-01 | 6191 | エアトリ | 131,598 | 0.58% | 1,538 | 1,538 | 1,476 | 1,480 | 517,400 | ▲ | 0.27% |
| 2024-03-04 | 6191 | エアトリ | 104,498 | 0.46% | 1,463 | 1,477 | 1,405 | 1,405 | 598,800 | ▼ | -0.11% |
| 2024-03-12 | 6191 | エアトリ | 114,898 | 0.51% | 1,447 | 1,506 | 1,442 | 1,472 | 388,000 | ▲ | 0.09% |
| 2024-03-18 | 6191 | エアトリ | 93,498 | 0.41% | 1,499 | 1,599 | 1,490 | 1,585 | 608,900 | ▼ | -0.10% |
| 2024-12-04 | 6191 | エアトリ | 112,198 | 0.50% | 1,081 | 1,087 | 1,062 | 1,073 | 116,900 | ▲ | 0.08% |
| 2024-12-09 | 6191 | エアトリ | 145,198 | 0.64% | 1,165 | 1,172 | 1,117 | 1,159 | 204,600 | ▲ | 0.14% |
| 2024-12-23 | 6191 | エアトリ | 172,098 | 0.76% | 1,167 | 1,185 | 1,150 | 1,159 | 153,400 | ▲ | 0.12% |
| 2024-12-26 | 6191 | エアトリ | 205,898 | 0.91% | 1,127 | 1,148 | 1,090 | 1,095 | 259,300 | ▲ | 0.15% |
| 2025-01-06 | 6191 | エアトリ | 227,598 | 1.01% | 1,157 | 1,157 | 1,132 | 1,132 | 136,400 | ▲ | 0.09% |
| 2025-01-08 | 6191 | エアトリ | 254,198 | 1.13% | 1,125 | 1,125 | 1,068 | 1,070 | 268,600 | ▲ | 0.11% |
| 2025-01-14 | 6191 | エアトリ | 242,098 | 1.08% | 1,099 | 1,119 | 1,095 | 1,112 | 117,900 | ▼ | -0.04% |
| 2025-01-17 | 6191 | エアトリ | 221,598 | 0.98% | 1,085 | 1,086 | 1,068 | 1,082 | 90,000 | ▼ | -0.10% |
| 2025-01-20 | 6191 | エアトリ | 198,298 | 0.88% | 1,077 | 1,096 | 1,075 | 1,087 | 67,200 | ▼ | -0.09% |
| 2025-01-21 | 6191 | エアトリ | 160,698 | 0.71% | 1,098 | 1,101 | 1,078 | 1,090 | 67,500 | ▼ | -0.17% |
| 2025-01-22 | 6191 | エアトリ | 148,598 | 0.66% | 1,099 | 1,107 | 1,091 | 1,107 | 73,200 | ▼ | -0.04% |
| 2025-01-27 | 6191 | エアトリ | 132,498 | 0.59% | 1,142 | 1,164 | 1,131 | 1,154 | 156,000 | ▼ | -0.07% |
| 2025-01-28 | 6191 | エアトリ | 98,698 | 0.44% | 1,154 | 1,236 | 1,154 | 1,229 | 381,400 | ▼ | -0.14% |
| 2025-03-05 | 6191 | エアトリ | 118,398 | 0.52% | 1,020 | 1,037 | 1,011 | 1,027 | 152,400 | ▲ | 0.09% |
| 2025-03-10 | 6191 | エアトリ | 109,898 | 0.49% | 1,015 | 1,042 | 1,010 | 1,030 | 207,100 | ▼ | -0.03% |
| 2024-07-09 | 6194 | アトラエ | 136,589 | 0.54% | 830 | 856 | 825 | 849 | 591,100 | ▲ | 0.09% |
| 2024-07-16 | 6194 | アトラエ | 163,189 | 0.65% | 885 | 895 | 875 | 893 | 415,400 | ▲ | 0.10% |
| 2024-07-18 | 6194 | アトラエ | 194,989 | 0.77% | 932 | 950 | 921 | 924 | 633,700 | ▲ | 0.12% |
| 2024-07-22 | 6194 | アトラエ | 129,189 | 0.51% | 880 | 897 | 870 | 894 | 370,500 | ▼ | -0.26% |
| 2024-07-24 | 6194 | アトラエ | 120,089 | 0.47% | 907 | 909 | 863 | 868 | 470,200 | ▼ | -0.04% |
| 2024-07-30 | 6194 | アトラエ | 141,289 | 0.56% | 904 | 911 | 883 | 891 | 243,000 | ▲ | 0.28% |
| 2024-08-01 | 6194 | アトラエ | 0 | 0.00% | 856 | 856 | 815 | 839 | 498,200 | ▼ | -0.56% |
| 2024-10-02 | 6195 | ホープ | 125,300 | 0.76% | 222 | 250 | 204 | 218 | 2,844,500 | ▲ | 0.69% |
| 2024-10-03 | 6195 | ホープ | 155,300 | 0.94% | 225 | 255 | 225 | 236 | 4,464,400 | ▲ | 0.17% |
| 2024-10-04 | 6195 | ホープ | 197,600 | 1.20% | 237 | 241 | 216 | 220 | 815,700 | ▲ | 0.26% |
| 2024-10-11 | 6195 | ホープ | 188,800 | 1.14% | 213 | 216 | 201 | 203 | 254,800 | ▼ | -0.06% |
| 2024-10-15 | 6195 | ホープ | 176,800 | 1.07% | 205 | 213 | 203 | 204 | 157,400 | ▼ | -0.06% |
| 2024-10-17 | 6195 | ホープ | 162,900 | 0.98% | 204 | 210 | 203 | 205 | 96,600 | ▼ | -0.09% |
| 2024-10-21 | 6195 | ホープ | 147,200 | 0.89% | 202 | 204 | 201 | 201 | 21,800 | ▼ | -0.08% |
| 2024-10-24 | 6195 | ホープ | 120,200 | 0.72% | 200 | 209 | 199 | 209 | 61,700 | ▼ | -0.17% |
| 2024-10-25 | 6195 | ホープ | 98,600 | 0.59% | 208 | 208 | 196 | 201 | 152,500 | ▼ | -0.13% |
| 2024-10-30 | 6195 | ホープ | 75,200 | 0.45% | 206 | 206 | 201 | 205 | 45,400 | ▼ | -0.13% |
| 2025-02-21 | 6196 | ストライク | 97,225 | 0.50% | 3,205 | 3,245 | 3,185 | 3,195 | 59,600 | ▲ | 0.03% |
| 2025-03-05 | 6196 | ストライク | 122,798 | 0.63% | 3,080 | 3,230 | 3,080 | 3,195 | 158,700 | ▲ | 0.13% |
| 2025-03-07 | 6196 | ストライク | 108,298 | 0.55% | 3,100 | 3,145 | 3,090 | 3,120 | 79,900 | ▼ | -0.07% |
| 2025-03-10 | 6196 | ストライク | 94,398 | 0.48% | 3,125 | 3,125 | 3,085 | 3,100 | 54,000 | ▼ | -0.07% |
| 2025-03-06 | 6203 | 豊和工 | 63,200 | 0.50% | 1,209 | 1,286 | 1,199 | 1,273 | 652,400 | ▲ | 0.10% |
| 2025-03-07 | 6203 | 豊和工 | 81,867 | 0.65% | 1,243 | 1,347 | 1,228 | 1,275 | 788,300 | ▲ | 0.15% |
| 2025-03-10 | 6203 | 豊和工 | 89,034 | 0.70% | 1,300 | 1,335 | 1,235 | 1,249 | 534,100 | ▲ | 0.04% |
| 2025-03-11 | 6203 | 豊和工 | 71,834 | 0.57% | 1,210 | 1,241 | 1,171 | 1,200 | 517,700 | ▼ | -0.13% |
| 2025-03-17 | 6203 | 豊和工 | 51,367 | 0.40% | 1,262 | 1,338 | 1,261 | 1,313 | 497,200 | ▼ | -0.16% |
| 2025-03-17 | 6203 | 豊和工 | 51,367 | 0.40% | 1,262 | 1,338 | 1,261 | 1,313 | 497,200 | ▼ | -0.16% |
| 2024-10-30 | 6208 | 石川製 | 49,400 | 0.77% | 1,408 | 1,408 | 1,370 | 1,390 | 143,600 | ▲ | 0.35% |
| 2024-11-05 | 6208 | 石川製 | 51,500 | 0.80% | 1,404 | 1,424 | 1,389 | 1,418 | 50,500 | ▲ | 0.03% |
| 2024-11-07 | 6208 | 石川製 | 50,300 | 0.78% | 1,531 | 1,537 | 1,460 | 1,487 | 231,100 | ▼ | -0.02% |
| 2024-11-11 | 6208 | 石川製 | 59,800 | 0.93% | 1,541 | 1,555 | 1,502 | 1,519 | 279,000 | ▲ | 0.15% |
| 2024-11-12 | 6208 | 石川製 | 25,300 | 0.39% | 1,575 | 1,698 | 1,548 | 1,620 | 681,500 | ▼ | -0.54% |
| 2024-11-13 | 6208 | 石川製 | 36,400 | 0.56% | 1,594 | 1,600 | 1,539 | 1,554 | 194,500 | ▲ | 0.17% |
| 2024-11-20 | 6208 | 石川製 | 25,700 | 0.40% | 1,531 | 1,588 | 1,523 | 1,546 | 99,000 | ▼ | -0.16% |
| 2025-01-17 | 6208 | 石川製 | 45,800 | 0.71% | 1,284 | 1,303 | 1,273 | 1,303 | 80,700 | ▲ | 0.28% |
| 2025-01-20 | 6208 | 石川製 | 43,500 | 0.68% | 1,333 | 1,403 | 1,330 | 1,395 | 182,000 | ▼ | -0.02% |
| 2025-01-27 | 6208 | 石川製 | 46,900 | 0.73% | 1,408 | 1,421 | 1,396 | 1,396 | 102,800 | ▲ | 0.04% |
| 2025-01-28 | 6208 | 石川製 | 53,500 | 0.83% | 1,389 | 1,405 | 1,367 | 1,390 | 51,200 | ▲ | 0.09% |
| 2025-01-29 | 6208 | 石川製 | 50,800 | 0.79% | 1,398 | 1,428 | 1,393 | 1,406 | 75,700 | ▼ | -0.03% |
| 2025-01-31 | 6208 | 石川製 | 42,400 | 0.66% | 1,373 | 1,396 | 1,367 | 1,394 | 61,400 | ▼ | -0.13% |
| 2025-01-31 | 6208 | 石川製 | 42,400 | 0.66% | 1,373 | 1,396 | 1,367 | 1,394 | 61,400 | ▼ | -0.13% |
| 2025-02-03 | 6208 | 石川製 | 45,200 | 0.70% | 1,392 | 1,392 | 1,350 | 1,350 | 81,400 | ▲ | 0.03% |
| 2025-02-03 | 6208 | 石川製 | 45,200 | 0.70% | 1,392 | 1,392 | 1,350 | 1,350 | 81,400 | ▲ | 0.03% |
| 2025-02-04 | 6208 | 石川製 | 44,600 | 0.69% | 1,372 | 1,380 | 1,357 | 1,360 | 35,600 | ▼ | -0.01% |
| 2025-02-04 | 6208 | 石川製 | 44,600 | 0.69% | 1,372 | 1,380 | 1,357 | 1,360 | 35,600 | ▼ | -0.01% |
| 2025-02-06 | 6208 | 石川製 | 26,700 | 0.41% | 1,352 | 1,386 | 1,352 | 1,375 | 54,800 | ▼ | -0.27% |
| 2025-02-06 | 6208 | 石川製 | 26,700 | 0.41% | 1,352 | 1,386 | 1,352 | 1,375 | 54,800 | ▼ | -0.27% |
| 2025-02-13 | 6208 | 石川製 | 37,900 | 0.59% | 1,401 | 1,401 | 1,326 | 1,352 | 334,700 | ▲ | 0.18% |
| 2025-02-14 | 6208 | 石川製 | 47,100 | 0.73% | 1,353 | 1,355 | 1,305 | 1,317 | 156,600 | ▲ | 0.14% |
| 2025-02-25 | 6208 | 石川製 | 51,100 | 0.80% | 1,261 | 1,284 | 1,258 | 1,270 | 54,000 | ▲ | 0.07% |
| 2025-02-27 | 6208 | 石川製 | 49,900 | 0.78% | 1,285 | 1,317 | 1,285 | 1,302 | 47,200 | ▼ | -0.02% |
| 2025-03-06 | 6208 | 石川製 | 44,600 | 0.69% | 1,364 | 1,490 | 1,360 | 1,434 | 481,700 | ▼ | -0.09% |
| 2025-03-07 | 6208 | 石川製 | 84,000 | 1.31% | 1,437 | 1,481 | 1,408 | 1,426 | 300,700 | ▲ | 0.62% |
| 2025-03-11 | 6208 | 石川製 | 79,400 | 1.24% | 1,345 | 1,371 | 1,322 | 1,359 | 147,800 | ▼ | -0.07% |
| 2025-03-13 | 6208 | 石川製 | 76,000 | 1.19% | 1,413 | 1,421 | 1,385 | 1,396 | 68,300 | ▼ | -0.05% |
| 2025-03-17 | 6208 | 石川製 | 63,300 | 0.99% | 1,416 | 1,466 | 1,416 | 1,454 | 166,200 | ▼ | -0.19% |
| 2025-03-17 | 6208 | 石川製 | 63,300 | 0.99% | 1,416 | 1,466 | 1,416 | 1,454 | 166,200 | ▼ | -0.19% |
| 2025-03-19 | 6208 | 石川製 | 56,100 | 0.87% | 1,424 | 1,510 | 1,420 | 1,475 | 187,900 | ▼ | -0.12% |
| 2025-03-21 | 6208 | 石川製 | 71,500 | 1.11% | 1,502 | 1,505 | 1,446 | 1,446 | 105,700 | ▲ | 0.24% |
| 2025-03-26 | 6208 | 石川製 | 66,500 | 1.04% | 1,437 | 1,440 | 1,411 | 1,415 | 51,200 | ▼ | -0.07% |
| 2025-03-27 | 6208 | 石川製 | 61,100 | 0.95% | 1,405 | 1,425 | 1,395 | 1,420 | 50,900 | ▼ | -0.09% |
| 2025-03-31 | 6208 | 石川製 | 66,900 | 1.04% | 1,371 | 1,372 | 1,330 | 1,330 | 126,200 | ▲ | 0.09% |
| 2025-04-02 | 6208 | 石川製 | 62,000 | 0.97% | 1,312 | 1,337 | 1,295 | 1,326 | 86,100 | ▼ | -0.07% |
| 2025-04-03 | 6208 | 石川製 | 49,300 | 0.77% | 1,280 | 1,317 | 1,280 | 1,299 | 99,000 | ▼ | -0.19% |
| 2025-04-04 | 6208 | 石川製 | 11,400 | 0.17% | 1,286 | 1,299 | 1,195 | 1,219 | 228,200 | ▼ | -0.60% |
| 2024-04-05 | 6223 | 西部技研 | 119,700 | 0.58% | 1,730 | 1,845 | 1,727 | 1,830 | 298,000 | ▼ | -0.07% |
| 2024-04-08 | 6223 | 西部技研 | 128,400 | 0.62% | 1,815 | 1,834 | 1,767 | 1,823 | 275,500 | ▲ | 0.04% |
| 2024-04-11 | 6223 | 西部技研 | 143,900 | 0.70% | 1,880 | 1,882 | 1,800 | 1,857 | 237,000 | ▲ | 0.07% |
| 2024-04-16 | 6223 | 西部技研 | 169,600 | 0.82% | 1,788 | 1,788 | 1,706 | 1,720 | 402,500 | ▲ | 0.12% |
| 2024-05-08 | 6223 | 西部技研 | 161,300 | 0.78% | 1,830 | 1,853 | 1,815 | 1,825 | 122,800 | ▼ | -0.03% |
| 2024-05-14 | 6223 | 西部技研 | 137,000 | 0.66% | 1,801 | 1,825 | 1,796 | 1,810 | 97,300 | ▼ | -0.12% |
| 2024-05-16 | 6223 | 西部技研 | 149,500 | 0.72% | 1,450 | 1,480 | 1,356 | 1,360 | 1,485,100 | ▲ | 0.05% |
| 2024-05-20 | 6223 | 西部技研 | 138,100 | 0.67% | 1,353 | 1,418 | 1,350 | 1,413 | 590,400 | ▼ | -0.04% |
| 2024-05-24 | 6223 | 西部技研 | 146,300 | 0.71% | 1,586 | 1,628 | 1,568 | 1,623 | 303,700 | ▲ | 0.03% |
| 2024-05-27 | 6223 | 西部技研 | 166,000 | 0.80% | 1,613 | 1,615 | 1,579 | 1,610 | 165,700 | ▲ | 0.09% |
| 2024-06-05 | 6223 | 西部技研 | 162,600 | 0.79% | 1,580 | 1,628 | 1,569 | 1,596 | 190,900 | ▼ | -0.01% |
| 2024-06-06 | 6223 | 西部技研 | 171,400 | 0.83% | 1,590 | 1,616 | 1,542 | 1,542 | 149,100 | ▲ | 0.03% |
| 2024-06-10 | 6223 | 西部技研 | 161,400 | 0.78% | 1,554 | 1,609 | 1,550 | 1,609 | 153,100 | ▼ | -0.04% |
| 2024-06-20 | 6223 | 西部技研 | 141,100 | 0.68% | 1,625 | 1,632 | 1,598 | 1,630 | 62,000 | ▼ | -0.09% |
| 2024-06-26 | 6223 | 西部技研 | 120,500 | 0.58% | 1,664 | 1,670 | 1,627 | 1,640 | 79,300 | ▼ | -0.10% |
| 2024-07-04 | 6223 | 西部技研 | 99,800 | 0.48% | 1,603 | 1,628 | 1,597 | 1,609 | 84,000 | ▼ | -0.09% |
| 2024-07-04 | 6223 | 西部技研 | 99,800 | 0.48% | 1,603 | 1,628 | 1,597 | 1,609 | 84,000 | ▼ | -0.09% |
| 2024-07-05 | 6223 | 西部技研 | 119,900 | 0.58% | 1,608 | 1,640 | 1,590 | 1,600 | 101,800 | ▲ | 0.09% |
| 2024-07-11 | 6223 | 西部技研 | 100,500 | 0.49% | 1,639 | 1,680 | 1,634 | 1,640 | 237,000 | ▼ | -0.08% |
| 2024-11-29 | 6226 | 守谷輸送機 | 90,400 | 0.51% | 2,618 | 2,722 | 2,610 | 2,706 | 137,000 | ▲ | 0.17% |
| 2024-12-03 | 6226 | 守谷輸送機 | 86,400 | 0.49% | 2,556 | 2,666 | 2,516 | 2,657 | 161,100 | ▼ | -0.02% |
| 2024-12-04 | 6226 | 守谷輸送機 | 98,900 | 0.56% | 2,650 | 2,700 | 2,583 | 2,680 | 153,400 | ▲ | 0.07% |
| 2024-12-13 | 6226 | 守谷輸送機 | 116,800 | 0.66% | 2,799 | 2,808 | 2,733 | 2,743 | 134,900 | ▲ | 0.09% |
| 2024-12-16 | 6226 | 守谷輸送機 | 128,900 | 0.73% | 2,736 | 2,867 | 2,712 | 2,851 | 165,700 | ▲ | 0.06% |
| 2024-12-17 | 6226 | 守谷輸送機 | 152,900 | 0.87% | 2,846 | 2,861 | 2,746 | 2,760 | 181,100 | ▲ | 0.14% |
| 2024-12-25 | 6226 | 守谷輸送機 | 131,900 | 0.75% | 2,671 | 2,695 | 2,626 | 2,685 | 82,300 | ▼ | -0.12% |
| 2024-12-30 | 6226 | 守谷輸送機 | 119,200 | 0.67% | 2,750 | 2,764 | 2,656 | 2,721 | 104,000 | ▼ | -0.07% |
| 2025-01-06 | 6226 | 守谷輸送機 | 123,500 | 0.70% | 2,735 | 2,735 | 2,552 | 2,554 | 207,800 | ▲ | 0.02% |
| 2025-01-07 | 6226 | 守谷輸送機 | 114,500 | 0.65% | 2,544 | 2,589 | 2,531 | 2,545 | 128,700 | ▼ | -0.04% |
| 2025-01-08 | 6226 | 守谷輸送機 | 90,800 | 0.51% | 2,502 | 2,508 | 2,441 | 2,491 | 187,100 | ▼ | -0.14% |
| 2025-01-17 | 6226 | 守谷輸送機 | 116,100 | 0.66% | 2,469 | 2,515 | 2,435 | 2,493 | 114,800 | ▲ | 0.15% |
| 2025-02-04 | 6226 | 守谷輸送機 | 123,800 | 0.70% | 2,669 | 2,704 | 2,566 | 2,566 | 89,600 | ▲ | 0.03% |
| 2025-02-04 | 6226 | 守谷輸送機 | 123,800 | 0.70% | 2,669 | 2,704 | 2,566 | 2,566 | 89,600 | ▲ | 0.03% |
| 2025-02-05 | 6226 | 守谷輸送機 | 122,100 | 0.69% | 2,548 | 2,573 | 2,525 | 2,546 | 57,300 | ▼ | -0.01% |
| 2025-02-05 | 6226 | 守谷輸送機 | 122,100 | 0.69% | 2,548 | 2,573 | 2,525 | 2,546 | 57,300 | ▼ | -0.01% |
| 2025-02-14 | 6226 | 守谷輸送機 | 125,500 | 0.71% | 2,576 | 2,611 | 2,492 | 2,495 | 142,100 | ▲ | 0.02% |
| 2025-02-18 | 6226 | 守谷輸送機 | 119,200 | 0.67% | 2,439 | 2,567 | 2,439 | 2,532 | 132,700 | ▼ | -0.03% |
| 2025-02-19 | 6226 | 守谷輸送機 | 125,600 | 0.71% | 2,553 | 2,555 | 2,485 | 2,515 | 153,900 | ▲ | 0.03% |
| 2025-03-05 | 6226 | 守谷輸送機 | 120,500 | 0.68% | 2,460 | 2,501 | 2,423 | 2,444 | 83,200 | ▼ | -0.02% |
| 2025-03-11 | 6226 | 守谷輸送機 | 102,400 | 0.58% | 2,471 | 2,588 | 2,460 | 2,562 | 103,300 | ▼ | -0.10% |
| 2025-03-12 | 6226 | 守谷輸送機 | 77,700 | 0.44% | 2,582 | 2,734 | 2,570 | 2,643 | 185,100 | ▼ | -0.13% |
| 2024-11-25 | 6227 | ＡＩメカ | 31,600 | 0.50% | 2,449 | 2,495 | 2,410 | 2,472 | 77,500 | ▲ | 0.42% |
| 2024-11-27 | 6227 | ＡＩメカ | 41,300 | 0.66% | 2,550 | 2,568 | 2,483 | 2,531 | 87,100 | ▲ | 0.16% |
| 2024-12-03 | 6227 | ＡＩメカ | 28,800 | 0.46% | 2,910 | 3,000 | 2,870 | 2,885 | 448,600 | ▼ | -0.20% |
| 2024-12-04 | 6227 | ＡＩメカ | 36,500 | 0.58% | 2,879 | 3,165 | 2,879 | 3,120 | 536,900 | ▲ | 0.11% |
| 2024-12-05 | 6227 | ＡＩメカ | 51,900 | 0.83% | 3,160 | 3,305 | 3,080 | 3,235 | 419,100 | ▲ | 0.25% |
| 2024-12-06 | 6227 | ＡＩメカ | 64,100 | 1.02% | 3,235 | 3,555 | 3,235 | 3,420 | 604,200 | ▲ | 0.19% |
| 2024-12-09 | 6227 | ＡＩメカ | 51,100 | 0.81% | 3,310 | 3,470 | 3,165 | 3,280 | 405,300 | ▼ | -0.20% |
| 2024-12-10 | 6227 | ＡＩメカ | 44,600 | 0.70% | 3,235 | 3,290 | 3,180 | 3,230 | 213,200 | ▼ | -0.11% |
| 2024-12-11 | 6227 | ＡＩメカ | 40,900 | 0.65% | 3,160 | 3,190 | 3,065 | 3,155 | 206,800 | ▼ | -0.04% |
| 2024-12-16 | 6227 | ＡＩメカ | 36,700 | 0.58% | 3,215 | 3,260 | 3,115 | 3,175 | 274,100 | ▼ | -0.07% |
| 2024-12-17 | 6227 | ＡＩメカ | 38,800 | 0.61% | 3,200 | 3,200 | 3,045 | 3,065 | 122,100 | ▲ | 0.03% |
| 2024-12-24 | 6227 | ＡＩメカ | 32,600 | 0.51% | 3,080 | 3,200 | 3,055 | 3,195 | 151,100 | ▼ | -0.09% |
| 2024-12-27 | 6227 | ＡＩメカ | 20,700 | 0.32% | 3,030 | 3,090 | 3,000 | 3,040 | 62,600 | ▼ | -0.19% |
| 2025-01-22 | 6227 | ＡＩメカ | 42,800 | 0.68% | 3,700 | 3,725 | 3,525 | 3,550 | 174,500 | ▲ | 0.39% |
| 2025-01-24 | 6227 | ＡＩメカ | 31,500 | 0.50% | 3,710 | 3,890 | 3,650 | 3,870 | 247,900 | ▼ | -0.18% |
| 2025-02-03 | 6227 | ＡＩメカ | 30,700 | 0.48% | 3,500 | 3,625 | 3,450 | 3,490 | 131,900 | ▼ | -0.02% |
| 2025-02-03 | 6227 | ＡＩメカ | 30,700 | 0.48% | 3,500 | 3,625 | 3,450 | 3,490 | 131,900 | ▼ | -0.02% |
| 2025-01-07 | 6228 | ＪＥＴ | 117,300 | 0.87% | 1,481 | 1,486 | 1,316 | 1,440 | 2,542,600 | ▲ | 0.67% |
| 2025-01-08 | 6228 | ＪＥＴ | 133,500 | 0.99% | 1,380 | 1,450 | 1,260 | 1,307 | 1,140,300 | ▲ | 0.12% |
| 2025-01-09 | 6228 | ＪＥＴ | 108,500 | 0.80% | 1,297 | 1,329 | 1,201 | 1,212 | 483,200 | ▼ | -0.18% |
| 2025-01-10 | 6228 | ＪＥＴ | 123,900 | 0.91% | 1,212 | 1,270 | 1,192 | 1,238 | 221,700 | ▲ | 0.10% |
| 2025-01-17 | 6228 | ＪＥＴ | 118,500 | 0.87% | 1,088 | 1,128 | 1,086 | 1,118 | 86,900 | ▼ | -0.04% |
| 2025-01-21 | 6228 | ＪＥＴ | 122,700 | 0.91% | 1,134 | 1,134 | 1,087 | 1,098 | 56,800 | ▲ | 0.04% |
| 2025-01-30 | 6228 | ＪＥＴ | 119,700 | 0.88% | 1,042 | 1,053 | 1,028 | 1,038 | 23,400 | ▼ | -0.03% |
| 2025-01-30 | 6228 | ＪＥＴ | 119,700 | 0.88% | 1,042 | 1,053 | 1,028 | 1,038 | 23,400 | ▼ | -0.03% |
| 2025-02-05 | 6228 | ＪＥＴ | 130,000 | 0.96% | 1,045 | 1,137 | 1,045 | 1,093 | 111,500 | ▲ | 0.07% |
| 2025-02-05 | 6228 | ＪＥＴ | 130,000 | 0.96% | 1,045 | 1,137 | 1,045 | 1,093 | 111,500 | ▲ | 0.07% |
| 2025-02-19 | 6228 | ＪＥＴ | 134,900 | 1.00% | 1,030 | 1,059 | 1,025 | 1,059 | 42,400 | ▲ | 0.04% |
| 2025-02-21 | 6228 | ＪＥＴ | 133,800 | 0.99% | 1,026 | 1,055 | 1,013 | 1,055 | 34,500 | ▼ | -0.01% |
| 2025-03-13 | 6228 | ＪＥＴ | 114,000 | 0.84% | 929 | 955 | 928 | 928 | 32,900 | ▼ | -0.15% |
| 2025-03-21 | 6228 | ＪＥＴ | 94,100 | 0.69% | 951 | 985 | 946 | 980 | 44,100 | ▼ | -0.09% |
| 2025-03-24 | 6228 | ＪＥＴ | 94,500 | 0.70% | 989 | 989 | 953 | 953 | 14,500 | ▲ | 0.01% |
| 2025-03-25 | 6228 | ＪＥＴ | 93,800 | 0.69% | 965 | 970 | 945 | 948 | 15,800 | ▼ | -0.01% |
| 2025-03-31 | 6228 | ＪＥＴ | 97,200 | 0.72% | 920 | 931 | 896 | 896 | 72,200 | ▲ | 0.03% |
| 2025-04-02 | 6228 | ＪＥＴ | 93,800 | 0.69% | 871 | 874 | 842 | 851 | 47,400 | ▼ | -0.03% |
| 2025-04-04 | 6228 | ＪＥＴ | 64,100 | 0.47% | 768 | 770 | 690 | 710 | 115,700 | ▼ | -0.21% |
| 2024-09-17 | 6232 | ＡＣＳＬ | 86,300 | 0.57% | 797 | 810 | 777 | 793 | 105,400 | ▲ | 0.08% |
| 2024-09-19 | 6232 | ＡＣＳＬ | 68,600 | 0.45% | 789 | 802 | 788 | 788 | 119,700 | ▼ | -0.11% |
| 2024-10-18 | 6232 | ＡＣＳＬ | 87,600 | 0.58% | 850 | 851 | 798 | 804 | 314,300 | ▲ | 0.37% |
| 2024-10-29 | 6232 | ＡＣＳＬ | 71,300 | 0.47% | 794 | 839 | 794 | 837 | 248,900 | ▼ | -0.10% |
| 2024-10-30 | 6232 | ＡＣＳＬ | 89,400 | 0.59% | 840 | 959 | 831 | 932 | 3,633,500 | ▲ | 0.12% |
| 2024-11-01 | 6232 | ＡＣＳＬ | 112,800 | 0.75% | 900 | 935 | 870 | 919 | 507,700 | ▲ | 0.16% |
| 2024-11-06 | 6232 | ＡＣＳＬ | 87,700 | 0.58% | 989 | 1,083 | 971 | 1,073 | 1,111,200 | ▼ | -0.17% |
| 2024-11-11 | 6232 | ＡＣＳＬ | 96,800 | 0.64% | 1,097 | 1,192 | 1,091 | 1,184 | 619,400 | ▲ | 0.06% |
| 2024-11-12 | 6232 | ＡＣＳＬ | 71,000 | 0.47% | 1,174 | 1,192 | 1,070 | 1,111 | 1,251,600 | ▼ | -0.17% |
| 2024-11-15 | 6232 | ＡＣＳＬ | 83,800 | 0.56% | 1,157 | 1,185 | 1,101 | 1,167 | 626,100 | ▲ | 0.16% |
| 2024-11-18 | 6232 | ＡＣＳＬ | 71,000 | 0.47% | 1,160 | 1,208 | 1,135 | 1,186 | 747,500 | ▼ | -0.09% |
| 2024-11-19 | 6232 | ＡＣＳＬ | 95,700 | 0.64% | 1,190 | 1,250 | 1,163 | 1,193 | 1,203,400 | ▲ | 0.17% |
| 2024-11-20 | 6232 | ＡＣＳＬ | 69,400 | 0.46% | 1,200 | 1,265 | 1,199 | 1,213 | 931,700 | ▼ | -0.18% |
| 2024-11-21 | 6232 | ＡＣＳＬ | 92,600 | 0.62% | 1,210 | 1,254 | 1,192 | 1,221 | 718,900 | ▲ | 0.15% |
| 2024-11-22 | 6232 | ＡＣＳＬ | 110,300 | 0.73% | 1,220 | 1,246 | 1,176 | 1,191 | 723,800 | ▲ | 0.10% |
| 2024-11-25 | 6232 | ＡＣＳＬ | 99,700 | 0.66% | 1,161 | 1,200 | 1,150 | 1,180 | 654,000 | ▼ | -0.06% |
| 2024-11-26 | 6232 | ＡＣＳＬ | 86,400 | 0.57% | 1,161 | 1,219 | 1,120 | 1,137 | 876,300 | ▼ | -0.09% |
| 2024-11-27 | 6232 | ＡＣＳＬ | 73,800 | 0.49% | 1,130 | 1,140 | 1,062 | 1,135 | 772,600 | ▼ | -0.07% |
| 2024-12-04 | 6232 | ＡＣＳＬ | 153,400 | 1.02% | 1,180 | 1,182 | 1,107 | 1,127 | 608,300 | ▲ | 0.60% |
| 2024-12-05 | 6232 | ＡＣＳＬ | 187,100 | 1.25% | 1,120 | 1,169 | 1,026 | 1,032 | 1,427,400 | ▲ | 0.23% |
| 2024-12-09 | 6232 | ＡＣＳＬ | 202,800 | 1.35% | 1,064 | 1,075 | 1,034 | 1,075 | 187,100 | ▲ | 0.10% |
| 2024-12-10 | 6232 | ＡＣＳＬ | 148,700 | 0.99% | 1,068 | 1,199 | 1,068 | 1,139 | 1,002,100 | ▼ | -0.36% |
| 2024-12-11 | 6232 | ＡＣＳＬ | 165,000 | 1.10% | 1,158 | 1,198 | 1,129 | 1,167 | 694,200 | ▲ | 0.11% |
| 2024-12-13 | 6232 | ＡＣＳＬ | 183,000 | 1.22% | 1,199 | 1,209 | 1,148 | 1,179 | 328,500 | ▲ | 0.11% |
| 2024-12-17 | 6232 | ＡＣＳＬ | 220,700 | 1.47% | 1,224 | 1,230 | 1,153 | 1,167 | 840,100 | ▲ | 0.25% |
| 2024-12-18 | 6232 | ＡＣＳＬ | 159,500 | 1.06% | 1,167 | 1,270 | 1,145 | 1,233 | 1,281,800 | ▼ | -0.40% |
| 2024-12-20 | 6232 | ＡＣＳＬ | 136,300 | 0.91% | 1,054 | 1,077 | 950 | 964 | 1,166,300 | ▼ | -0.15% |
| 2024-12-23 | 6232 | ＡＣＳＬ | 126,000 | 0.84% | 963 | 964 | 901 | 918 | 828,800 | ▼ | -0.07% |
| 2024-12-24 | 6232 | ＡＣＳＬ | 105,900 | 0.70% | 908 | 915 | 848 | 857 | 863,600 | ▼ | -0.14% |
| 2025-01-08 | 6232 | ＡＣＳＬ | 123,300 | 0.82% | 809 | 845 | 785 | 833 | 747,600 | ▲ | 0.12% |
| 2025-01-09 | 6232 | ＡＣＳＬ | 135,900 | 0.91% | 818 | 830 | 791 | 796 | 548,800 | ▲ | 0.09% |
| 2025-01-10 | 6232 | ＡＣＳＬ | 126,100 | 0.84% | 791 | 807 | 789 | 803 | 224,100 | ▼ | -0.07% |
| 2025-01-14 | 6232 | ＡＣＳＬ | 135,100 | 0.90% | 812 | 840 | 803 | 810 | 379,400 | ▲ | 0.06% |
| 2025-01-22 | 6232 | ＡＣＳＬ | 130,500 | 0.87% | 799 | 812 | 791 | 808 | 127,900 | ▼ | -0.03% |
| 2025-01-27 | 6232 | ＡＣＳＬ | 135,600 | 0.90% | 822 | 835 | 792 | 792 | 364,600 | ▲ | 0.03% |
| 2025-01-28 | 6232 | ＡＣＳＬ | 133,700 | 0.89% | 792 | 820 | 778 | 796 | 326,800 | ▼ | -0.01% |
| 2025-01-30 | 6232 | ＡＣＳＬ | 212,200 | 1.42% | 808 | 842 | 807 | 822 | 1,033,200 | ▲ | 0.52% |
| 2025-01-30 | 6232 | ＡＣＳＬ | 212,200 | 1.42% | 808 | 842 | 807 | 822 | 1,033,200 | ▲ | 0.52% |
| 2025-01-31 | 6232 | ＡＣＳＬ | 271,600 | 1.81% | 854 | 911 | 831 | 893 | 2,338,400 | ▲ | 0.39% |
| 2025-01-31 | 6232 | ＡＣＳＬ | 271,600 | 1.81% | 854 | 911 | 831 | 893 | 2,338,400 | ▲ | 0.39% |
| 2025-02-03 | 6232 | ＡＣＳＬ | 293,000 | 1.96% | 878 | 935 | 863 | 865 | 1,571,900 | ▲ | 0.14% |
| 2025-02-03 | 6232 | ＡＣＳＬ | 293,000 | 1.96% | 878 | 935 | 863 | 865 | 1,571,900 | ▲ | 0.14% |
| 2025-02-04 | 6232 | ＡＣＳＬ | 280,800 | 1.88% | 880 | 887 | 819 | 826 | 969,500 | ▼ | -0.08% |
| 2025-02-04 | 6232 | ＡＣＳＬ | 280,800 | 1.88% | 880 | 887 | 819 | 826 | 969,500 | ▼ | -0.08% |
| 2025-02-05 | 6232 | ＡＣＳＬ | 264,600 | 1.77% | 826 | 850 | 820 | 838 | 334,600 | ▼ | -0.10% |
| 2025-02-05 | 6232 | ＡＣＳＬ | 264,600 | 1.77% | 826 | 850 | 820 | 838 | 334,600 | ▼ | -0.10% |
| 2025-02-06 | 6232 | ＡＣＳＬ | 238,000 | 1.59% | 836 | 897 | 832 | 892 | 773,300 | ▼ | -0.17% |
| 2025-02-06 | 6232 | ＡＣＳＬ | 238,000 | 1.59% | 836 | 897 | 832 | 892 | 773,300 | ▼ | -0.17% |
| 2025-02-07 | 6232 | ＡＣＳＬ | 223,500 | 1.49% | 897 | 940 | 885 | 937 | 901,200 | ▼ | -0.10% |
| 2025-02-07 | 6232 | ＡＣＳＬ | 223,500 | 1.49% | 897 | 940 | 885 | 937 | 901,200 | ▼ | -0.10% |
| 2025-02-10 | 6232 | ＡＣＳＬ | 228,400 | 1.52% | 925 | 940 | 890 | 906 | 802,200 | ▲ | 0.03% |
| 2025-02-10 | 6232 | ＡＣＳＬ | 228,400 | 1.52% | 925 | 940 | 890 | 906 | 802,200 | ▲ | 0.03% |
| 2025-02-12 | 6232 | ＡＣＳＬ | 173,500 | 1.16% | 951 | 1,035 | 951 | 1,009 | 2,219,900 | ▼ | -0.36% |
| 2025-02-12 | 6232 | ＡＣＳＬ | 173,500 | 1.16% | 951 | 1,035 | 951 | 1,009 | 2,219,900 | ▼ | -0.36% |
| 2025-02-13 | 6232 | ＡＣＳＬ | 157,700 | 1.05% | 1,075 | 1,090 | 975 | 1,015 | 1,755,200 | ▼ | -0.10% |
| 2025-02-17 | 6232 | ＡＣＳＬ | 167,900 | 1.12% | 962 | 1,019 | 953 | 1,000 | 581,300 | ▲ | 0.07% |
| 2025-02-18 | 6232 | ＡＣＳＬ | 195,400 | 1.30% | 993 | 997 | 940 | 950 | 632,800 | ▲ | 0.17% |
| 2025-02-19 | 6232 | ＡＣＳＬ | 189,300 | 1.26% | 950 | 951 | 926 | 928 | 281,700 | ▼ | -0.04% |
| 2025-02-21 | 6232 | ＡＣＳＬ | 208,600 | 1.39% | 948 | 982 | 911 | 923 | 709,100 | ▲ | 0.12% |
| 2025-02-25 | 6232 | ＡＣＳＬ | 213,000 | 1.42% | 908 | 946 | 906 | 924 | 322,900 | ▲ | 0.03% |
| 2025-02-26 | 6232 | ＡＣＳＬ | 209,000 | 1.39% | 923 | 932 | 897 | 916 | 351,500 | ▼ | -0.03% |
| 2025-02-27 | 6232 | ＡＣＳＬ | 210,000 | 1.40% | 912 | 956 | 909 | 950 | 286,700 | ▲ | 0.01% |
| 2025-02-28 | 6232 | ＡＣＳＬ | 236,200 | 1.58% | 935 | 943 | 901 | 903 | 335,700 | ▲ | 0.18% |
| 2025-03-03 | 6232 | ＡＣＳＬ | 260,800 | 1.74% | 912 | 919 | 897 | 900 | 206,600 | ▲ | 0.15% |
| 2025-03-17 | 6232 | ＡＣＳＬ | 253,700 | 1.69% | 918 | 942 | 915 | 937 | 270,200 | ▼ | -0.05% |
| 2025-03-17 | 6232 | ＡＣＳＬ | 253,700 | 1.69% | 918 | 942 | 915 | 937 | 270,200 | ▼ | -0.05% |
| 2025-03-19 | 6232 | ＡＣＳＬ | 267,000 | 1.78% | 1,053 | 1,074 | 1,019 | 1,030 | 1,328,000 | ▲ | 0.09% |
| 2025-03-21 | 6232 | ＡＣＳＬ | 354,400 | 2.37% | 1,330 | 1,330 | 1,138 | 1,183 | 9,467,200 | ▲ | 0.59% |
| 2025-03-24 | 6232 | ＡＣＳＬ | 283,200 | 1.89% | 1,170 | 1,229 | 1,131 | 1,133 | 2,352,300 | ▼ | -0.48% |
| 2025-03-26 | 6232 | ＡＣＳＬ | 252,800 | 1.69% | 1,140 | 1,168 | 1,107 | 1,126 | 1,072,800 | ▼ | -0.19% |
| 2025-03-27 | 6232 | ＡＣＳＬ | 259,200 | 1.73% | 1,118 | 1,138 | 1,092 | 1,128 | 762,100 | ▲ | 0.04% |
| 2025-04-01 | 6232 | ＡＣＳＬ | 268,896 | 1.80% | 1,189 | 1,205 | 1,062 | 1,148 | 1,439,600 | ▲ | 0.07% |
| 2025-04-03 | 6232 | ＡＣＳＬ | 247,996 | 1.66% | 1,007 | 1,088 | 999 | 1,049 | 1,016,500 | ▼ | -0.14% |
| 2025-04-04 | 6232 | ＡＣＳＬ | 237,696 | 1.59% | 1,028 | 1,048 | 961 | 991 | 879,800 | ▼ | -0.06% |
| 2025-04-07 | 6232 | ＡＣＳＬ | 213,996 | 1.43% | 880 | 902 | 841 | 841 | 948,300 | ▼ | -0.16% |
| 2025-04-09 | 6232 | ＡＣＳＬ | 224,596 | 1.50% | 942 | 954 | 895 | 925 | 523,100 | ▲ | 0.07% |
| 2025-04-11 | 6232 | ＡＣＳＬ | 223,496 | 1.49% | 951 | 1,025 | 930 | 1,025 | 629,200 | ▼ | -0.01% |
| 2025-04-14 | 6232 | ＡＣＳＬ | 235,496 | 1.57% | 1,026 | 1,037 | 994 | 994 | 311,500 | ▲ | 0.08% |
| 2025-04-16 | 6232 | ＡＣＳＬ | 239,396 | 1.60% | 998 | 1,008 | 971 | 986 | 331,600 | ▲ | 0.03% |
| 2024-11-06 | 6240 | ヤマシン－Ｆ | 357,583 | 0.50% | 500 | 596 | 492 | 587 | 12,666,600 | ▲ | 0.17% |
| 2024-11-08 | 6240 | ヤマシン－Ｆ | 316,983 | 0.44% | 605 | 634 | 590 | 596 | 5,001,900 | ▼ | -0.06% |
| 2025-02-26 | 6240 | ヤマシン－Ｆ | 357,583 | 0.50% | 605 | 607 | 586 | 587 | 956,600 | ▲ | 0.08% |
| 2025-03-05 | 6240 | ヤマシン－Ｆ | 306,083 | 0.42% | 555 | 566 | 528 | 531 | 2,456,800 | ▼ | -0.08% |
| 2024-03-07 | 6249 | ＧＣジョイコ | 144,200 | 0.98% | 2,317 | 2,324 | 2,272 | 2,285 | 97,400 | ▼ | -0.07% |
| 2024-03-21 | 6249 | ＧＣジョイコ | 100,500 | 0.68% | 2,676 | 2,777 | 2,674 | 2,777 | 695,000 | ▼ | -0.29% |
| 2024-03-22 | 6249 | ＧＣジョイコ | 109,300 | 0.74% | 2,743 | 2,776 | 2,566 | 2,659 | 828,500 | ▲ | 0.05% |
| 2024-03-25 | 6249 | ＧＣジョイコ | 134,000 | 0.91% | 2,640 | 2,640 | 2,462 | 2,462 | 469,500 | ▲ | 0.17% |
| 2024-03-27 | 6249 | ＧＣジョイコ | 123,900 | 0.84% | 2,502 | 2,557 | 2,484 | 2,526 | 116,100 | ▼ | -0.07% |
| 2024-03-28 | 6249 | ＧＣジョイコ | 112,600 | 0.76% | 2,500 | 2,688 | 2,480 | 2,649 | 277,600 | ▼ | -0.07% |
| 2024-04-02 | 6249 | ＧＣジョイコ | 124,700 | 0.84% | 2,675 | 2,675 | 2,510 | 2,523 | 252,300 | ▲ | 0.07% |
| 2024-04-05 | 6249 | ＧＣジョイコ | 150,600 | 1.02% | 2,385 | 2,404 | 2,338 | 2,378 | 264,900 | ▲ | 0.18% |
| 2024-04-09 | 6249 | ＧＣジョイコ | 145,200 | 0.98% | 2,328 | 2,343 | 2,314 | 2,336 | 114,000 | ▼ | -0.04% |
| 2024-04-11 | 6249 | ＧＣジョイコ | 150,300 | 1.02% | 2,314 | 2,354 | 2,296 | 2,352 | 114,000 | ▲ | 0.04% |
| 2024-04-15 | 6249 | ＧＣジョイコ | 162,800 | 1.10% | 2,399 | 2,467 | 2,398 | 2,447 | 130,400 | ▲ | 0.08% |
| 2024-04-16 | 6249 | ＧＣジョイコ | 186,400 | 1.26% | 2,435 | 2,435 | 2,293 | 2,295 | 256,800 | ▲ | 0.15% |
| 2024-04-17 | 6249 | ＧＣジョイコ | 195,300 | 1.33% | 2,302 | 2,318 | 2,238 | 2,238 | 166,200 | ▲ | 0.07% |
| 2024-04-18 | 6249 | ＧＣジョイコ | 184,800 | 1.25% | 2,233 | 2,315 | 2,232 | 2,296 | 95,700 | ▼ | -0.08% |
| 2024-04-25 | 6249 | ＧＣジョイコ | 192,200 | 1.30% | 2,300 | 2,319 | 2,286 | 2,311 | 41,800 | ▲ | 0.05% |
| 2024-04-26 | 6249 | ＧＣジョイコ | 190,500 | 1.29% | 2,293 | 2,322 | 2,283 | 2,312 | 40,800 | ▼ | -0.01% |
| 2024-05-01 | 6249 | ＧＣジョイコ | 196,900 | 1.34% | 2,314 | 2,324 | 2,266 | 2,282 | 67,900 | ▲ | 0.05% |
| 2024-05-07 | 6249 | ＧＣジョイコ | 210,200 | 1.43% | 2,280 | 2,280 | 2,236 | 2,240 | 120,300 | ▲ | 0.08% |
| 2024-05-10 | 6249 | ＧＣジョイコ | 173,000 | 1.17% | 2,250 | 2,357 | 2,244 | 2,330 | 624,200 | ▼ | -0.26% |
| 2024-05-13 | 6249 | ＧＣジョイコ | 152,300 | 1.03% | 2,349 | 2,422 | 2,346 | 2,405 | 217,400 | ▼ | -0.13% |
| 2024-05-15 | 6249 | ＧＣジョイコ | 167,600 | 1.14% | 2,400 | 2,428 | 2,338 | 2,345 | 64,400 | ▲ | 0.10% |
| 2024-05-16 | 6249 | ＧＣジョイコ | 189,800 | 1.29% | 2,331 | 2,368 | 2,160 | 2,354 | 274,900 | ▲ | 0.15% |
| 2024-05-17 | 6249 | ＧＣジョイコ | 194,700 | 1.32% | 2,380 | 2,387 | 2,331 | 2,335 | 73,400 | ▲ | 0.03% |
| 2024-05-21 | 6249 | ＧＣジョイコ | 186,900 | 1.27% | 2,473 | 2,538 | 2,473 | 2,511 | 173,400 | ▼ | -0.05% |
| 2024-05-22 | 6249 | ＧＣジョイコ | 195,700 | 1.33% | 2,523 | 2,523 | 2,449 | 2,449 | 74,300 | ▲ | 0.06% |
| 2024-05-23 | 6249 | ＧＣジョイコ | 190,000 | 1.29% | 2,438 | 2,438 | 2,358 | 2,371 | 120,000 | ▼ | -0.04% |
| 2024-05-24 | 6249 | ＧＣジョイコ | 192,500 | 1.31% | 2,326 | 2,351 | 2,294 | 2,335 | 84,100 | ▲ | 0.02% |
| 2024-05-27 | 6249 | ＧＣジョイコ | 183,300 | 1.24% | 2,340 | 2,429 | 2,340 | 2,428 | 71,900 | ▼ | -0.07% |
| 2024-06-03 | 6249 | ＧＣジョイコ | 169,200 | 1.15% | 2,383 | 2,464 | 2,361 | 2,453 | 71,600 | ▼ | -0.09% |
| 2024-06-04 | 6249 | ＧＣジョイコ | 156,200 | 1.06% | 2,453 | 2,523 | 2,447 | 2,500 | 86,600 | ▼ | -0.08% |
| 2024-06-10 | 6249 | ＧＣジョイコ | 162,000 | 1.10% | 2,515 | 2,516 | 2,440 | 2,481 | 49,000 | ▲ | 0.04% |
| 2024-06-21 | 6249 | ＧＣジョイコ | 158,900 | 1.08% | 2,359 | 2,445 | 2,359 | 2,426 | 94,800 | ▼ | -0.02% |
| 2024-06-26 | 6249 | ＧＣジョイコ | 146,300 | 0.99% | 2,398 | 2,515 | 2,398 | 2,444 | 135,500 | ▼ | -0.09% |
| 2024-07-02 | 6249 | ＧＣジョイコ | 147,900 | 1.00% | 2,486 | 2,486 | 2,439 | 2,461 | 28,200 | ▲ | 0.01% |
| 2024-07-04 | 6249 | ＧＣジョイコ | 144,700 | 0.98% | 2,490 | 2,528 | 2,486 | 2,503 | 77,200 | ▼ | -0.02% |
| 2024-07-04 | 6249 | ＧＣジョイコ | 144,700 | 0.98% | 2,490 | 2,528 | 2,486 | 2,503 | 77,200 | ▼ | -0.02% |
| 2024-07-05 | 6249 | ＧＣジョイコ | 111,300 | 0.75% | 2,500 | 2,506 | 2,452 | 2,468 | 33,900 | ▼ | -0.23% |
| 2024-07-18 | 6249 | ＧＣジョイコ | 118,100 | 0.80% | 2,470 | 2,470 | 2,408 | 2,416 | 51,900 | ▲ | 0.05% |
| 2024-07-24 | 6249 | ＧＣジョイコ | 141,700 | 0.96% | 2,308 | 2,339 | 2,279 | 2,280 | 82,200 | ▲ | 0.15% |
| 2024-07-25 | 6249 | ＧＣジョイコ | 149,300 | 1.01% | 2,248 | 2,268 | 2,230 | 2,231 | 72,200 | ▲ | 0.05% |
| 2024-07-26 | 6249 | ＧＣジョイコ | 143,800 | 0.97% | 2,240 | 2,266 | 2,213 | 2,216 | 41,400 | ▼ | -0.04% |
| 2024-07-30 | 6249 | ＧＣジョイコ | 147,600 | 1.00% | 2,260 | 2,267 | 2,222 | 2,249 | 34,700 | ▲ | 0.03% |
| 2024-07-31 | 6249 | ＧＣジョイコ | 145,600 | 0.99% | 2,341 | 2,341 | 2,265 | 2,306 | 85,400 | ▼ | -0.01% |
| 2024-08-02 | 6249 | ＧＣジョイコ | 152,700 | 1.04% | 2,067 | 2,076 | 2,000 | 2,013 | 181,300 | ▲ | 0.05% |
| 2024-08-06 | 6249 | ＧＣジョイコ | 140,000 | 0.95% | 1,841 | 1,999 | 1,835 | 1,961 | 155,600 | ▼ | -0.09% |
| 2024-08-07 | 6249 | ＧＣジョイコ | 153,600 | 1.04% | 2,001 | 2,144 | 1,998 | 2,096 | 175,200 | ▲ | 0.09% |
| 2024-08-08 | 6249 | ＧＣジョイコ | 162,900 | 1.10% | 2,146 | 2,153 | 2,029 | 2,107 | 91,400 | ▲ | 0.06% |
| 2024-08-09 | 6249 | ＧＣジョイコ | 181,200 | 1.23% | 1,897 | 1,945 | 1,861 | 1,874 | 375,400 | ▲ | 0.12% |
| 2024-08-13 | 6249 | ＧＣジョイコ | 149,500 | 1.01% | 1,914 | 2,035 | 1,903 | 2,031 | 172,300 | ▼ | -0.21% |
| 2024-08-14 | 6249 | ＧＣジョイコ | 141,800 | 0.96% | 2,000 | 2,070 | 1,982 | 2,061 | 57,900 | ▼ | -0.05% |
| 2024-08-16 | 6249 | ＧＣジョイコ | 131,500 | 0.89% | 2,079 | 2,107 | 2,040 | 2,057 | 93,300 | ▼ | -0.06% |
| 2024-08-21 | 6249 | ＧＣジョイコ | 134,400 | 0.91% | 2,108 | 2,140 | 2,070 | 2,072 | 37,200 | ▲ | 0.02% |
| 2024-08-22 | 6249 | ＧＣジョイコ | 126,700 | 0.86% | 2,094 | 2,178 | 2,084 | 2,166 | 66,700 | ▼ | -0.05% |
| 2024-09-05 | 6249 | ＧＣジョイコ | 116,100 | 0.79% | 2,126 | 2,198 | 2,119 | 2,147 | 21,700 | ▼ | -0.06% |
| 2024-09-19 | 6249 | ＧＣジョイコ | 102,500 | 0.69% | 2,235 | 2,250 | 2,225 | 2,244 | 28,800 | ▼ | -0.10% |
| 2024-09-27 | 6249 | ＧＣジョイコ | 85,900 | 0.58% | 2,225 | 2,274 | 2,225 | 2,260 | 38,000 | ▼ | -0.10% |
| 2024-10-04 | 6249 | ＧＣジョイコ | 71,000 | 0.48% | 2,180 | 2,213 | 2,180 | 2,189 | 25,300 | ▼ | -0.09% |
| 2024-10-22 | 6249 | ＧＣジョイコ | 83,000 | 0.56% | 2,061 | 2,061 | 1,991 | 2,003 | 69,800 | ▲ | 0.08% |
| 2024-10-23 | 6249 | ＧＣジョイコ | 97,700 | 0.66% | 2,002 | 2,003 | 1,960 | 1,961 | 80,900 | ▲ | 0.09% |
| 2024-10-25 | 6249 | ＧＣジョイコ | 108,500 | 0.73% | 1,957 | 1,957 | 1,880 | 1,918 | 66,600 | ▲ | 0.06% |
| 2024-11-05 | 6249 | ＧＣジョイコ | 123,200 | 0.83% | 1,952 | 1,988 | 1,930 | 1,986 | 37,000 | ▲ | 0.09% |
| 2024-11-08 | 6249 | ＧＣジョイコ | 141,400 | 0.96% | 2,049 | 2,080 | 2,040 | 2,080 | 59,900 | ▲ | 0.13% |
| 2024-11-11 | 6249 | ＧＣジョイコ | 153,600 | 1.04% | 2,080 | 2,099 | 2,066 | 2,076 | 90,800 | ▲ | 0.08% |
| 2024-11-12 | 6249 | ＧＣジョイコ | 121,900 | 0.83% | 2,126 | 2,352 | 2,123 | 2,337 | 411,100 | ▼ | -0.21% |
| 2024-11-15 | 6249 | ＧＣジョイコ | 109,800 | 0.74% | 2,270 | 2,303 | 2,250 | 2,280 | 102,600 | ▼ | -0.08% |
| 2024-11-22 | 6249 | ＧＣジョイコ | 96,900 | 0.66% | 2,640 | 2,668 | 2,541 | 2,646 | 93,600 | ▼ | -0.07% |
| 2024-11-26 | 6249 | ＧＣジョイコ | 87,500 | 0.59% | 2,704 | 2,770 | 2,697 | 2,756 | 85,600 | ▼ | -0.07% |
| 2024-11-29 | 6249 | ＧＣジョイコ | 71,900 | 0.48% | 2,600 | 2,710 | 2,593 | 2,665 | 38,400 | ▼ | -0.10% |
| 2024-03-05 | 6254 | 野村マイクロ | 52,700 | 0.51% | 20,740 | 21,790 | 20,210 | 21,170 | 3,523,400 | ▲ | 0.18% |
| 2024-03-06 | 6254 | 野村マイクロ | 44,800 | 0.44% | 20,670 | 21,580 | 20,580 | 21,070 | 1,905,200 | ▼ | -0.07% |
| 2024-03-25 | 6254 | 野村マイクロ | 72,200 | 0.71% | 19,240 | 19,550 | 18,720 | 18,720 | 1,642,700 | ▲ | 0.42% |
| 2024-03-26 | 6254 | 野村マイクロ | 52,376 | 0.51% | 18,720 | 19,620 | 18,380 | 18,750 | 2,403,100 | ▼ | -0.19% |
| 2024-03-27 | 6254 | 野村マイクロ | 64,300 | 0.15% | 18,940 | 19,220 | 18,580 | 18,720 | 1,659,600 | ▼ | -0.36% |
| 2024-04-19 | 6254 | 野村マイクロ | 246,300 | 0.60% | 5,080 | 5,120 | 4,750 | 4,940 | 4,893,700 | ▲ | 0.60% |
| 2024-04-22 | 6254 | 野村マイクロ | 177,600 | 0.43% | 4,820 | 4,925 | 4,590 | 4,700 | 2,377,700 | ▼ | -0.17% |
| 2024-05-17 | 6254 | 野村マイクロ | 329,800 | 0.81% | 5,220 | 5,220 | 4,860 | 5,100 | 5,119,300 | ▲ | 0.81% |
| 2024-05-20 | 6254 | 野村マイクロ | 266,400 | 0.65% | 5,080 | 5,190 | 4,985 | 5,190 | 1,729,300 | ▼ | -0.16% |
| 2024-05-21 | 6254 | 野村マイクロ | 228,600 | 0.56% | 5,250 | 5,380 | 5,170 | 5,260 | 1,855,500 | ▼ | -0.08% |
| 2024-05-22 | 6254 | 野村マイクロ | 280,400 | 0.69% | 5,300 | 5,300 | 5,030 | 5,040 | 1,588,100 | ▲ | 0.12% |
| 2024-05-24 | 6254 | 野村マイクロ | 401,800 | 0.98% | 5,020 | 5,080 | 4,900 | 4,900 | 1,769,200 | ▲ | 0.29% |
| 2024-05-27 | 6254 | 野村マイクロ | 411,900 | 1.01% | 4,910 | 4,935 | 4,815 | 4,875 | 1,567,100 | ▲ | 0.03% |
| 2024-05-28 | 6254 | 野村マイクロ | 395,000 | 0.97% | 4,890 | 4,935 | 4,760 | 4,805 | 1,468,700 | ▼ | -0.04% |
| 2024-05-31 | 6254 | 野村マイクロ | 362,900 | 0.89% | 4,510 | 4,710 | 4,510 | 4,705 | 1,957,100 | ▼ | -0.07% |
| 2024-06-03 | 6254 | 野村マイクロ | 373,800 | 0.92% | 4,650 | 4,685 | 4,580 | 4,625 | 975,600 | ▲ | 0.03% |
| 2024-06-03 | 6254 | 野村マイクロ | 371,000 | 0.91% | 4,650 | 4,685 | 4,580 | 4,625 | 975,600 | ▲ | 0.02% |
| 2024-06-10 | 6254 | 野村マイクロ | 364,400 | 0.89% | 4,390 | 4,545 | 4,385 | 4,515 | 662,100 | ▼ | -0.03% |
| 2024-06-10 | 6254 | 野村マイクロ | 361,600 | 0.89% | 4,390 | 4,545 | 4,385 | 4,515 | 662,100 | ▼ | -0.02% |
| 2024-06-11 | 6254 | 野村マイクロ | 369,400 | 0.90% | 4,520 | 4,580 | 4,455 | 4,465 | 596,400 | ▲ | 0.01% |
| 2024-06-11 | 6254 | 野村マイクロ | 366,600 | 0.90% | 4,520 | 4,580 | 4,455 | 4,465 | 596,400 | ▲ | 0.01% |
| 2024-06-14 | 6254 | 野村マイクロ | 454,200 | 1.11% | 4,570 | 4,685 | 4,425 | 4,435 | 1,454,700 | ▲ | 0.21% |
| 2024-06-14 | 6254 | 野村マイクロ | 457,000 | 1.12% | 4,570 | 4,685 | 4,425 | 4,435 | 1,454,700 | ▲ | 0.22% |
| 2024-06-18 | 6254 | 野村マイクロ | 442,500 | 1.08% | 4,405 | 4,520 | 4,305 | 4,455 | 1,017,500 | ▼ | -0.03% |
| 2024-06-18 | 6254 | 野村マイクロ | 445,300 | 1.09% | 4,405 | 4,520 | 4,305 | 4,455 | 1,017,500 | ▼ | -0.03% |
| 2024-06-19 | 6254 | 野村マイクロ | 469,600 | 1.15% | 4,505 | 4,540 | 4,230 | 4,280 | 1,102,300 | ▲ | 0.06% |
| 2024-06-19 | 6254 | 野村マイクロ | 472,400 | 1.16% | 4,505 | 4,540 | 4,230 | 4,280 | 1,102,300 | ▲ | 0.06% |
| 2024-06-20 | 6254 | 野村マイクロ | 387,600 | 0.95% | 4,170 | 4,385 | 4,170 | 4,370 | 1,196,600 | ▼ | -0.20% |
| 2024-06-20 | 6254 | 野村マイクロ | 384,800 | 0.94% | 4,170 | 4,385 | 4,170 | 4,370 | 1,196,600 | ▼ | -0.20% |
| 2024-06-21 | 6254 | 野村マイクロ | 294,900 | 0.72% | 4,335 | 4,380 | 4,235 | 4,245 | 1,056,100 | ▼ | -0.23% |
| 2024-06-21 | 6254 | 野村マイクロ | 292,100 | 0.71% | 4,335 | 4,380 | 4,235 | 4,245 | 1,056,100 | ▼ | -0.23% |
| 2024-06-24 | 6254 | 野村マイクロ | 270,000 | 0.66% | 4,230 | 4,355 | 4,205 | 4,235 | 697,500 | ▼ | -0.05% |
| 2024-06-24 | 6254 | 野村マイクロ | 267,200 | 0.65% | 4,230 | 4,355 | 4,205 | 4,235 | 697,500 | ▼ | -0.05% |
| 2024-06-25 | 6254 | 野村マイクロ | 168,700 | 0.41% | 4,230 | 4,330 | 4,190 | 4,245 | 876,900 | ▼ | -0.25% |
| 2024-06-25 | 6254 | 野村マイクロ | 165,900 | 0.40% | 4,230 | 4,330 | 4,190 | 4,245 | 876,900 | ▼ | -0.25% |
| 2024-07-18 | 6254 | 野村マイクロ | 208,600 | 0.51% | 3,940 | 4,000 | 3,810 | 3,865 | 1,277,700 | ▲ | 0.13% |
| 2024-07-18 | 6254 | 野村マイクロ | 205,800 | 0.50% | 3,940 | 4,000 | 3,810 | 3,865 | 1,277,700 | ▲ | 0.12% |
| 2024-07-19 | 6254 | 野村マイクロ | 189,300 | 0.46% | 3,860 | 3,880 | 3,780 | 3,805 | 865,200 | ▼ | -0.04% |
| 2024-07-19 | 6254 | 野村マイクロ | 186,500 | 0.45% | 3,860 | 3,880 | 3,780 | 3,805 | 865,200 | ▼ | -0.04% |
| 2024-08-02 | 6254 | 野村マイクロ | 277,900 | 0.68% | 3,260 | 3,310 | 3,085 | 3,095 | 1,978,100 | ▲ | 0.24% |
| 2024-08-06 | 6254 | 野村マイクロ | 288,500 | 0.71% | 2,641 | 2,871 | 2,604 | 2,778 | 1,885,400 | ▲ | 0.02% |
| 2024-08-07 | 6254 | 野村マイクロ | 281,900 | 0.69% | 2,694 | 3,040 | 2,690 | 2,943 | 2,042,800 | ▼ | -0.02% |
| 2024-08-13 | 6254 | 野村マイクロ | 199,300 | 0.49% | 2,580 | 2,882 | 2,561 | 2,882 | 3,995,200 | ▼ | -0.19% |
| 2024-08-16 | 6254 | 野村マイクロ | 207,000 | 0.50% | 3,025 | 3,150 | 3,000 | 3,100 | 1,304,800 | ▲ | 0.01% |
| 2024-08-19 | 6254 | 野村マイクロ | 248,300 | 0.61% | 3,050 | 3,080 | 2,870 | 2,892 | 1,268,300 | ▲ | 0.10% |
| 2024-08-20 | 6254 | 野村マイクロ | 230,000 | 0.56% | 2,944 | 3,080 | 2,932 | 3,010 | 1,020,200 | ▼ | -0.04% |
| 2024-08-23 | 6254 | 野村マイクロ | 250,099 | 0.61% | 2,844 | 2,882 | 2,816 | 2,816 | 654,000 | ▲ | 0.04% |
| 2024-08-29 | 6254 | 野村マイクロ | 216,600 | 0.53% | 2,703 | 2,748 | 2,639 | 2,737 | 920,600 | ▼ | -0.09% |
| 2024-09-02 | 6254 | 野村マイクロ | 191,500 | 0.47% | 2,884 | 2,904 | 2,705 | 2,714 | 1,176,800 | ▼ | -0.06% |
| 2024-09-04 | 6254 | 野村マイクロ | 215,200 | 0.52% | 2,517 | 2,555 | 2,468 | 2,477 | 1,075,900 | ▲ | 0.05% |
| 2024-09-06 | 6254 | 野村マイクロ | 202,200 | 0.49% | 2,459 | 2,469 | 2,401 | 2,422 | 785,300 | ▼ | -0.03% |
| 2024-11-06 | 6254 | 野村マイクロ | 244,900 | 0.60% | 2,072 | 2,229 | 2,067 | 2,158 | 1,722,700 | ▲ | 0.19% |
| 2024-11-07 | 6254 | 野村マイクロ | 209,200 | 0.51% | 2,166 | 2,187 | 2,041 | 2,041 | 1,672,200 | ▼ | -0.08% |
| 2024-11-08 | 6254 | 野村マイクロ | 186,000 | 0.45% | 2,059 | 2,089 | 2,028 | 2,032 | 842,600 | ▼ | -0.06% |
| 2024-11-18 | 6254 | 野村マイクロ | 203,900 | 0.50% | 1,838 | 1,855 | 1,797 | 1,828 | 897,800 | ▲ | 0.04% |
| 2024-11-21 | 6254 | 野村マイクロ | 198,900 | 0.48% | 1,840 | 1,866 | 1,814 | 1,826 | 571,200 | ▼ | -0.02% |
| 2024-11-22 | 6254 | 野村マイクロ | 206,400 | 0.50% | 1,817 | 1,886 | 1,817 | 1,853 | 731,200 | ▲ | 0.02% |
| 2024-11-25 | 6254 | 野村マイクロ | 202,000 | 0.49% | 1,880 | 1,907 | 1,832 | 1,840 | 694,700 | ▼ | -0.01% |
| 2024-12-25 | 6254 | 野村マイクロ | 431,500 | 1.06% | 1,721 | 1,926 | 1,716 | 1,824 | 11,485,500 | ▲ | 0.62% |
| 2024-12-26 | 6254 | 野村マイクロ | 554,700 | 1.36% | 1,864 | 1,875 | 1,776 | 1,845 | 6,031,400 | ▲ | 0.30% |
| 2025-01-07 | 6254 | 野村マイクロ | 307,800 | 0.75% | 2,949 | 2,980 | 2,552 | 2,890 | 42,493,300 | ▼ | -0.61% |
| 2025-01-10 | 6254 | 野村マイクロ | 268,900 | 0.66% | 2,786 | 3,135 | 2,724 | 3,020 | 15,576,100 | ▼ | -0.08% |
| 2025-01-14 | 6254 | 野村マイクロ | 288,000 | 0.70% | 2,989 | 3,065 | 2,690 | 2,775 | 8,273,000 | ▲ | 0.03% |
| 2025-01-20 | 6254 | 野村マイクロ | 234,900 | 0.57% | 2,597 | 2,638 | 2,494 | 2,507 | 2,596,000 | ▼ | -0.13% |
| 2025-01-29 | 6254 | 野村マイクロ | 195,200 | 0.48% | 2,515 | 2,518 | 2,341 | 2,358 | 1,925,500 | ▼ | -0.08% |
| 2025-02-13 | 6254 | 野村マイクロ | 236,000 | 0.58% | 3,020 | 3,125 | 2,842 | 2,900 | 5,058,100 | ▲ | 0.17% |
| 2025-02-14 | 6254 | 野村マイクロ | 285,700 | 0.70% | 2,906 | 2,926 | 2,831 | 2,905 | 1,867,800 | ▲ | 0.12% |
| 2025-02-17 | 6254 | 野村マイクロ | 231,200 | 0.56% | 2,755 | 3,005 | 2,755 | 2,806 | 3,295,500 | ▼ | -0.13% |
| 2025-02-18 | 6254 | 野村マイクロ | 271,700 | 0.66% | 2,770 | 2,845 | 2,722 | 2,775 | 1,378,800 | ▲ | 0.09% |
| 2025-02-25 | 6254 | 野村マイクロ | 238,300 | 0.58% | 2,476 | 2,640 | 2,460 | 2,612 | 1,658,500 | ▼ | -0.08% |
| 2025-03-05 | 6254 | 野村マイクロ | 178,500 | 0.43% | 2,596 | 2,675 | 2,513 | 2,560 | 1,694,000 | ▼ | -0.14% |
| 2025-03-06 | 6254 | 野村マイクロ | 269,200 | 0.66% | 2,600 | 2,600 | 2,474 | 2,475 | 1,191,400 | ▲ | 0.23% |
| 2025-03-13 | 6254 | 野村マイクロ | 242,240 | 0.59% | 2,494 | 2,527 | 2,427 | 2,430 | 706,900 | ▼ | -0.07% |
| 2025-03-21 | 6254 | 野村マイクロ | 285,200 | 0.70% | 2,536 | 2,781 | 2,531 | 2,726 | 3,635,700 | ▲ | 0.10% |
| 2025-03-24 | 6254 | 野村マイクロ | 283,000 | 0.69% | 2,746 | 2,769 | 2,643 | 2,651 | 933,200 | ▼ | -0.01% |
| 2025-03-26 | 6254 | 野村マイクロ | 294,300 | 0.72% | 2,720 | 2,724 | 2,635 | 2,694 | 1,156,800 | ▲ | 0.03% |
| 2025-04-01 | 6254 | 野村マイクロ | 325,900 | 0.80% | 2,420 | 2,425 | 2,314 | 2,316 | 922,500 | ▲ | 0.08% |
| 2025-04-02 | 6254 | 野村マイクロ | 314,600 | 0.77% | 2,316 | 2,331 | 2,285 | 2,297 | 574,600 | ▼ | -0.03% |
| 2025-04-04 | 6254 | 野村マイクロ | 271,400 | 0.66% | 2,113 | 2,141 | 2,027 | 2,099 | 1,394,000 | ▼ | -0.10% |
| 2025-04-07 | 6254 | 野村マイクロ | 205,700 | 0.50% | 1,794 | 1,874 | 1,720 | 1,778 | 1,905,000 | ▼ | -0.16% |
| 2025-04-09 | 6254 | 野村マイクロ | 259,200 | 0.63% | 2,038 | 2,077 | 1,938 | 1,996 | 1,366,000 | ▲ | 0.13% |
| 2025-04-14 | 6254 | 野村マイクロ | 303,800 | 0.74% | 2,262 | 2,293 | 2,232 | 2,281 | 870,100 | ▲ | 0.10% |
| 2024-03-04 | 6255 | エヌピーシー | 194,300 | 0.88% | 684 | 690 | 669 | 670 | 431,900 | ▲ | 0.14% |
| 2024-03-05 | 6255 | エヌピーシー | 200,000 | 0.90% | 666 | 682 | 663 | 675 | 342,900 | ▲ | 0.02% |
| 2024-03-06 | 6255 | エヌピーシー | 179,000 | 0.81% | 681 | 698 | 670 | 697 | 444,200 | ▼ | -0.08% |
| 2024-03-08 | 6255 | エヌピーシー | 220,700 | 1.00% | 707 | 757 | 706 | 738 | 3,341,900 | ▲ | 0.18% |
| 2024-03-11 | 6255 | エヌピーシー | 261,500 | 1.18% | 723 | 735 | 703 | 715 | 1,407,800 | ▲ | 0.17% |
| 2024-03-12 | 6255 | エヌピーシー | 267,600 | 1.21% | 708 | 745 | 702 | 745 | 909,600 | ▲ | 0.03% |
| 2024-03-14 | 6255 | エヌピーシー | 292,400 | 1.32% | 716 | 737 | 710 | 737 | 576,100 | ▲ | 0.11% |
| 2024-03-15 | 6255 | エヌピーシー | 280,800 | 1.27% | 740 | 793 | 730 | 793 | 2,041,100 | ▼ | -0.05% |
| 2024-03-18 | 6255 | エヌピーシー | 289,900 | 1.31% | 790 | 805 | 771 | 774 | 1,412,800 | ▲ | 0.04% |
| 2024-03-22 | 6255 | エヌピーシー | 313,600 | 1.42% | 810 | 814 | 790 | 796 | 693,600 | ▲ | 0.10% |
| 2024-03-27 | 6255 | エヌピーシー | 267,000 | 1.21% | 784 | 835 | 775 | 820 | 1,077,200 | ▼ | -0.20% |
| 2024-03-28 | 6255 | エヌピーシー | 235,800 | 1.06% | 825 | 832 | 810 | 811 | 809,800 | ▼ | -0.14% |
| 2024-04-08 | 6255 | エヌピーシー | 261,800 | 1.18% | 760 | 777 | 748 | 777 | 530,700 | ▲ | 0.11% |
| 2024-04-09 | 6255 | エヌピーシー | 326,600 | 1.48% | 791 | 808 | 782 | 803 | 728,700 | ▲ | 0.30% |
| 2024-04-11 | 6255 | エヌピーシー | 139,400 | 0.63% | 862 | 982 | 854 | 982 | 7,702,200 | ▼ | -0.85% |
| 2024-04-12 | 6255 | エヌピーシー | 0 | 0.00% | 978 | 1,050 | 951 | 1,022 | 12,713,600 | ▼ | -0.63% |
| 2024-05-24 | 6255 | エヌピーシー | 194,700 | 0.88% | 910 | 913 | 867 | 869 | 2,717,500 | ▲ | 0.64% |
| 2024-05-28 | 6255 | エヌピーシー | 329,500 | 1.49% | 990 | 1,048 | 981 | 1,042 | 5,768,900 | ▲ | 0.61% |
| 2024-05-29 | 6255 | エヌピーシー | 452,100 | 2.05% | 1,025 | 1,030 | 987 | 994 | 3,298,100 | ▲ | 0.55% |
| 2024-05-30 | 6255 | エヌピーシー | 491,700 | 2.22% | 975 | 1,078 | 966 | 1,060 | 5,188,200 | ▲ | 0.17% |
| 2024-05-31 | 6255 | エヌピーシー | 532,500 | 2.41% | 1,090 | 1,198 | 1,044 | 1,184 | 8,078,000 | ▲ | 0.18% |
| 2024-06-03 | 6255 | エヌピーシー | 522,900 | 2.37% | 1,175 | 1,181 | 1,114 | 1,153 | 5,668,000 | ▼ | -0.04% |
| 2024-06-05 | 6255 | エヌピーシー | 462,500 | 2.09% | 1,120 | 1,138 | 1,073 | 1,099 | 3,577,100 | ▼ | -0.28% |
| 2024-06-10 | 6255 | エヌピーシー | 475,300 | 2.15% | 1,177 | 1,274 | 1,175 | 1,230 | 8,520,100 | ▲ | 0.06% |
| 2024-06-11 | 6255 | エヌピーシー | 406,400 | 1.84% | 1,249 | 1,269 | 1,212 | 1,240 | 6,800,700 | ▼ | -0.30% |
| 2024-06-12 | 6255 | エヌピーシー | 484,400 | 2.19% | 1,267 | 1,331 | 1,231 | 1,306 | 10,051,200 | ▲ | 0.34% |
| 2024-06-13 | 6255 | エヌピーシー | 442,800 | 2.00% | 1,321 | 1,344 | 1,221 | 1,238 | 7,549,400 | ▼ | -0.18% |
| 2024-06-14 | 6255 | エヌピーシー | 422,900 | 1.91% | 1,210 | 1,284 | 1,202 | 1,282 | 5,412,300 | ▼ | -0.09% |
| 2024-06-17 | 6255 | エヌピーシー | 410,900 | 1.86% | 1,284 | 1,334 | 1,246 | 1,298 | 6,980,000 | ▼ | -0.04% |
| 2024-06-19 | 6255 | エヌピーシー | 267,900 | 1.21% | 1,200 | 1,256 | 1,190 | 1,222 | 5,836,800 | ▼ | -0.65% |
| 2024-06-20 | 6255 | エヌピーシー | 163,900 | 0.74% | 1,181 | 1,239 | 1,171 | 1,228 | 3,957,100 | ▼ | -0.47% |
| 2024-06-21 | 6255 | エヌピーシー | 83,400 | 0.37% | 1,222 | 1,324 | 1,186 | 1,313 | 6,675,700 | ▼ | -0.37% |
| 2024-06-24 | 6255 | エヌピーシー | 235,300 | 1.06% | 1,313 | 1,335 | 1,153 | 1,192 | 9,535,500 | ▲ | 0.69% |
| 2024-06-25 | 6255 | エヌピーシー | 105,100 | 0.47% | 1,194 | 1,274 | 1,165 | 1,243 | 5,621,900 | ▼ | -0.59% |
| 2024-07-01 | 6255 | エヌピーシー | 185,100 | 0.83% | 1,170 | 1,187 | 1,126 | 1,143 | 5,285,000 | ▲ | 0.42% |
| 2024-07-03 | 6255 | エヌピーシー | 0 | 0.00% | 1,178 | 1,240 | 1,160 | 1,237 | 3,683,100 | ▼ | -0.83% |
| 2024-07-26 | 6255 | エヌピーシー | 130,400 | 0.59% | 1,004 | 1,025 | 996 | 999 | 1,182,800 | ▲ | 0.32% |
| 2024-07-30 | 6255 | エヌピーシー | 132,400 | 0.60% | 1,012 | 1,017 | 992 | 1,009 | 504,800 | ▲ | 0.01% |
| 2024-07-31 | 6255 | エヌピーシー | 112,000 | 0.50% | 998 | 1,017 | 986 | 1,009 | 948,100 | ▼ | -0.09% |
| 2024-08-01 | 6255 | エヌピーシー | 104,100 | 0.47% | 991 | 997 | 930 | 942 | 1,561,000 | ▼ | -0.03% |
| 2024-09-10 | 6255 | エヌピーシー | 115,600 | 0.52% | 985 | 1,002 | 968 | 976 | 1,045,700 | ▲ | 0.07% |
| 2024-09-12 | 6255 | エヌピーシー | 71,200 | 0.32% | 1,056 | 1,119 | 1,043 | 1,060 | 5,758,200 | ▼ | -0.20% |
| 2024-09-20 | 6255 | エヌピーシー | 177,400 | 0.80% | 1,065 | 1,066 | 1,006 | 1,011 | 1,512,700 | ▲ | 0.47% |
| 2024-09-26 | 6255 | エヌピーシー | 199,700 | 0.90% | 1,020 | 1,021 | 991 | 999 | 909,500 | ▲ | 0.09% |
| 2024-09-30 | 6255 | エヌピーシー | 297,600 | 1.34% | 1,009 | 1,040 | 968 | 975 | 1,716,100 | ▲ | 0.44% |
| 2024-10-01 | 6255 | エヌピーシー | 313,700 | 1.42% | 989 | 1,001 | 972 | 984 | 964,100 | ▲ | 0.07% |
| 2024-10-02 | 6255 | エヌピーシー | 308,300 | 1.39% | 976 | 980 | 953 | 954 | 828,700 | ▼ | -0.03% |
| 2024-10-07 | 6255 | エヌピーシー | 322,900 | 1.46% | 947 | 948 | 918 | 932 | 912,700 | ▲ | 0.07% |
| 2024-10-08 | 6255 | エヌピーシー | 337,000 | 1.52% | 927 | 952 | 922 | 922 | 663,200 | ▲ | 0.06% |
| 2024-10-11 | 6255 | エヌピーシー | 328,800 | 1.49% | 884 | 896 | 876 | 882 | 809,100 | ▼ | -0.03% |
| 2024-10-15 | 6255 | エヌピーシー | 338,600 | 1.53% | 895 | 926 | 886 | 926 | 1,014,500 | ▲ | 0.04% |
| 2024-10-16 | 6255 | エヌピーシー | 325,400 | 1.47% | 885 | 952 | 880 | 947 | 1,800,800 | ▼ | -0.06% |
| 2024-10-17 | 6255 | エヌピーシー | 334,600 | 1.51% | 939 | 949 | 891 | 912 | 1,046,700 | ▲ | 0.04% |
| 2024-10-18 | 6255 | エヌピーシー | 360,900 | 1.63% | 916 | 942 | 905 | 913 | 701,600 | ▲ | 0.11% |
| 2024-10-21 | 6255 | エヌピーシー | 392,400 | 1.77% | 906 | 907 | 885 | 885 | 394,700 | ▲ | 0.14% |
| 2024-10-22 | 6255 | エヌピーシー | 357,500 | 1.62% | 875 | 875 | 824 | 847 | 1,508,700 | ▼ | -0.14% |
| 2024-10-23 | 6255 | エヌピーシー | 350,800 | 1.59% | 838 | 867 | 832 | 866 | 569,900 | ▼ | -0.03% |
| 2024-10-28 | 6255 | エヌピーシー | 353,800 | 1.60% | 849 | 868 | 846 | 863 | 486,600 | ▲ | 0.01% |
| 2024-11-05 | 6255 | エヌピーシー | 336,300 | 1.52% | 919 | 955 | 917 | 953 | 939,500 | ▼ | -0.08% |
| 2024-11-06 | 6255 | エヌピーシー | 393,200 | 1.78% | 946 | 949 | 870 | 881 | 1,928,300 | ▲ | 0.26% |
| 2024-11-07 | 6255 | エヌピーシー | 427,700 | 1.93% | 879 | 891 | 864 | 881 | 942,400 | ▲ | 0.14% |
| 2024-11-11 | 6255 | エヌピーシー | 416,100 | 1.88% | 882 | 893 | 875 | 891 | 418,000 | ▼ | -0.05% |
| 2024-11-12 | 6255 | エヌピーシー | 421,100 | 1.90% | 890 | 898 | 881 | 884 | 395,200 | ▲ | 0.02% |
| 2024-11-14 | 6255 | エヌピーシー | 446,100 | 2.02% | 860 | 876 | 857 | 860 | 456,700 | ▲ | 0.12% |
| 2024-11-19 | 6255 | エヌピーシー | 493,100 | 2.23% | 888 | 914 | 888 | 913 | 510,300 | ▲ | 0.20% |
| 2024-11-22 | 6255 | エヌピーシー | 512,600 | 2.32% | 898 | 922 | 892 | 922 | 568,400 | ▲ | 0.08% |
| 2024-11-25 | 6255 | エヌピーシー | 484,700 | 2.19% | 937 | 958 | 932 | 944 | 742,000 | ▼ | -0.12% |
| 2024-11-26 | 6255 | エヌピーシー | 261,800 | 1.18% | 995 | 1,020 | 962 | 966 | 2,319,300 | ▼ | -1.01% |
| 2024-11-27 | 6255 | エヌピーシー | 16,200 | 0.07% | 972 | 975 | 944 | 954 | 664,900 | ▼ | -1.10% |
| 2024-12-19 | 6255 | エヌピーシー | 123,500 | 0.56% | 845 | 848 | 830 | 838 | 854,500 | ▲ | 0.07% |
| 2024-12-20 | 6255 | エヌピーシー | 107,700 | 0.48% | 826 | 842 | 817 | 832 | 397,000 | ▼ | -0.08% |
| 2024-12-24 | 6255 | エヌピーシー | 113,400 | 0.51% | 835 | 842 | 830 | 830 | 286,500 | ▲ | 0.03% |
| 2024-12-25 | 6255 | エヌピーシー | 134,300 | 0.60% | 828 | 830 | 813 | 815 | 812,800 | ▲ | 0.08% |
| 2024-12-26 | 6255 | エヌピーシー | 180,700 | 0.81% | 813 | 834 | 813 | 819 | 828,400 | ▲ | 0.21% |
| 2024-12-27 | 6255 | エヌピーシー | 128,100 | 0.58% | 834 | 889 | 834 | 888 | 1,192,000 | ▼ | -0.23% |
| 2025-01-07 | 6255 | エヌピーシー | 107,700 | 0.48% | 882 | 886 | 871 | 874 | 436,500 | ▼ | -0.09% |
| 2025-01-09 | 6255 | エヌピーシー | 116,300 | 0.52% | 852 | 853 | 836 | 836 | 388,200 | ▲ | 0.04% |
| 2025-01-16 | 6255 | エヌピーシー | 31,900 | 0.14% | 951 | 958 | 902 | 910 | 1,915,900 | ▼ | -0.38% |
| 2025-01-23 | 6255 | エヌピーシー | 140,300 | 0.63% | 881 | 885 | 843 | 844 | 1,255,500 | ▲ | 0.27% |
| 2025-01-24 | 6255 | エヌピーシー | 154,700 | 0.70% | 854 | 926 | 853 | 882 | 2,026,600 | ▲ | 0.06% |
| 2025-01-27 | 6255 | エヌピーシー | 191,800 | 0.86% | 880 | 886 | 856 | 856 | 724,900 | ▲ | 0.16% |
| 2025-01-28 | 6255 | エヌピーシー | 218,300 | 0.98% | 859 | 892 | 859 | 887 | 819,500 | ▲ | 0.12% |
| 2025-01-30 | 6255 | エヌピーシー | 176,100 | 0.79% | 883 | 918 | 882 | 918 | 813,300 | ▼ | -0.18% |
| 2025-01-30 | 6255 | エヌピーシー | 176,100 | 0.79% | 883 | 918 | 882 | 918 | 813,300 | ▼ | -0.18% |
| 2025-01-31 | 6255 | エヌピーシー | 193,200 | 0.87% | 921 | 942 | 911 | 919 | 701,700 | ▲ | 0.07% |
| 2025-01-31 | 6255 | エヌピーシー | 193,200 | 0.87% | 921 | 942 | 911 | 919 | 701,700 | ▲ | 0.07% |
| 2025-02-04 | 6255 | エヌピーシー | 164,000 | 0.74% | 895 | 933 | 893 | 929 | 497,500 | ▼ | -0.13% |
| 2025-02-04 | 6255 | エヌピーシー | 164,000 | 0.74% | 895 | 933 | 893 | 929 | 497,500 | ▼ | -0.13% |
| 2025-02-05 | 6255 | エヌピーシー | 143,600 | 0.65% | 922 | 959 | 921 | 959 | 666,300 | ▼ | -0.08% |
| 2025-02-05 | 6255 | エヌピーシー | 143,600 | 0.65% | 922 | 959 | 921 | 959 | 666,300 | ▼ | -0.08% |
| 2025-02-07 | 6255 | エヌピーシー | 154,400 | 0.70% | 933 | 938 | 915 | 925 | 372,800 | ▲ | 0.04% |
| 2025-02-07 | 6255 | エヌピーシー | 154,400 | 0.70% | 933 | 938 | 915 | 925 | 372,800 | ▲ | 0.04% |
| 2025-02-12 | 6255 | エヌピーシー | 199,200 | 0.90% | 933 | 948 | 932 | 939 | 394,800 | ▲ | 0.20% |
| 2025-02-12 | 6255 | エヌピーシー | 199,200 | 0.90% | 933 | 948 | 932 | 939 | 394,800 | ▲ | 0.20% |
| 2025-02-14 | 6255 | エヌピーシー | 189,200 | 0.85% | 933 | 943 | 927 | 933 | 271,800 | ▼ | -0.05% |
| 2025-02-17 | 6255 | エヌピーシー | 172,700 | 0.78% | 931 | 944 | 920 | 920 | 280,700 | ▼ | -0.06% |
| 2025-02-19 | 6255 | エヌピーシー | 124,000 | 0.56% | 955 | 982 | 950 | 957 | 662,100 | ▼ | -0.21% |
| 2025-02-20 | 6255 | エヌピーシー | 136,900 | 0.62% | 955 | 959 | 936 | 944 | 244,100 | ▲ | 0.05% |
| 2025-02-21 | 6255 | エヌピーシー | 124,900 | 0.56% | 940 | 958 | 940 | 958 | 224,700 | ▼ | -0.05% |
| 2025-02-26 | 6255 | エヌピーシー | 103,854 | 0.47% | 950 | 962 | 928 | 942 | 317,700 | ▼ | -0.09% |
| 2025-03-10 | 6255 | エヌピーシー | 120,154 | 0.54% | 888 | 899 | 885 | 888 | 165,700 | ▲ | 0.11% |
| 2025-03-11 | 6255 | エヌピーシー | 101,454 | 0.46% | 873 | 894 | 858 | 891 | 510,500 | ▼ | -0.08% |
| 2025-03-14 | 6255 | エヌピーシー | 119,454 | 0.54% | 888 | 897 | 885 | 894 | 156,200 | ▲ | 0.08% |
| 2025-03-17 | 6255 | エヌピーシー | 144,054 | 0.65% | 892 | 899 | 874 | 874 | 351,300 | ▲ | 0.10% |
| 2025-03-17 | 6255 | エヌピーシー | 144,054 | 0.65% | 892 | 899 | 874 | 874 | 351,300 | ▲ | 0.10% |
| 2025-03-24 | 6255 | エヌピーシー | 187,254 | 0.84% | 866 | 877 | 864 | 868 | 173,000 | ▲ | 0.06% |
| 2025-03-31 | 6255 | エヌピーシー | 153,154 | 0.69% | 848 | 848 | 804 | 805 | 994,800 | ▼ | -0.15% |
| 2025-04-01 | 6255 | エヌピーシー | 158,354 | 0.71% | 815 | 820 | 792 | 795 | 406,400 | ▲ | 0.02% |
| 2025-04-02 | 6255 | エヌピーシー | 185,754 | 0.84% | 804 | 806 | 790 | 800 | 267,800 | ▲ | 0.13% |
| 2025-04-03 | 6255 | エヌピーシー | 235,454 | 1.06% | 740 | 753 | 720 | 738 | 1,044,000 | ▲ | 0.22% |
| 2025-04-04 | 6255 | エヌピーシー | 190,954 | 0.86% | 716 | 719 | 668 | 695 | 1,259,600 | ▼ | -0.20% |
| 2025-04-07 | 6255 | エヌピーシー | 129,654 | 0.58% | 602 | 639 | 599 | 606 | 1,080,200 | ▼ | -0.28% |
| 2025-04-08 | 6255 | エヌピーシー | 99,454 | 0.45% | 651 | 693 | 651 | 685 | 693,500 | ▼ | -0.12% |
| 2025-04-09 | 6255 | エヌピーシー | 125,754 | 0.57% | 678 | 680 | 644 | 667 | 597,000 | ▲ | 0.11% |
| 2025-04-10 | 6255 | エヌピーシー | 134,654 | 0.61% | 752 | 753 | 715 | 731 | 786,800 | ▲ | 0.04% |
| 2025-04-11 | 6255 | エヌピーシー | 175,254 | 0.79% | 630 | 630 | 587 | 627 | 2,783,400 | ▲ | 0.18% |
| 2025-04-14 | 6255 | エヌピーシー | 199,554 | 0.90% | 637 | 648 | 622 | 637 | 767,300 | ▲ | 0.10% |
| 2025-04-15 | 6255 | エヌピーシー | 188,754 | 0.85% | 637 | 646 | 623 | 625 | 489,200 | ▼ | -0.05% |
| 2025-04-16 | 6255 | エヌピーシー | 136,754 | 0.62% | 620 | 631 | 605 | 606 | 518,600 | ▼ | -0.23% |
| 2024-06-06 | 6258 | 平田機工 | 56,899 | 0.52% | 6,660 | 6,680 | 6,560 | 6,580 | 64,600 | ▲ | 0.12% |
| 2024-06-12 | 6258 | 平田機工 | 64,699 | 0.60% | 6,660 | 6,700 | 6,610 | 6,680 | 52,200 | ▲ | 0.07% |
| 2024-06-13 | 6258 | 平田機工 | 64,399 | 0.59% | 6,720 | 6,730 | 6,550 | 6,570 | 65,500 | ▼ | -0.01% |
| 2024-07-30 | 6258 | 平田機工 | 52,499 | 0.48% | 6,190 | 6,210 | 6,090 | 6,160 | 44,200 | ▼ | -0.10% |
| 2024-03-12 | 6262 | ペガサス | 140,979 | 0.56% | 520 | 548 | 515 | 539 | 211,800 | ▲ | 0.10% |
| 2024-03-13 | 6262 | ペガサス | 152,479 | 0.61% | 539 | 539 | 517 | 523 | 165,000 | ▲ | 0.04% |
| 2024-03-22 | 6262 | ペガサス | 148,579 | 0.59% | 555 | 555 | 536 | 536 | 106,900 | ▼ | -0.02% |
| 2024-04-02 | 6262 | ペガサス | 122,479 | 0.49% | 520 | 520 | 500 | 502 | 91,500 | ▼ | -0.09% |
| 2024-10-24 | 6264 | マルマエ | 69,600 | 0.53% | 1,490 | 1,507 | 1,471 | 1,481 | 114,400 | ▲ | 0.08% |
| 2024-11-05 | 6264 | マルマエ | 63,900 | 0.48% | 1,622 | 1,683 | 1,611 | 1,653 | 102,100 | ▼ | -0.05% |
| 2025-02-17 | 6264 | マルマエ | 65,700 | 0.50% | 1,528 | 1,532 | 1,495 | 1,495 | 73,200 | ▲ | 0.01% |
| 2025-02-27 | 6264 | マルマエ | 63,500 | 0.48% | 1,490 | 1,545 | 1,488 | 1,505 | 118,600 | ▼ | -0.02% |
| 2025-02-28 | 6264 | マルマエ | 68,200 | 0.52% | 1,465 | 1,465 | 1,398 | 1,424 | 232,300 | ▲ | 0.04% |
| 2025-03-24 | 6264 | マルマエ | 79,500 | 0.60% | 1,385 | 1,389 | 1,334 | 1,335 | 194,600 | ▲ | 0.07% |
| 2025-03-25 | 6264 | マルマエ | 75,500 | 0.57% | 1,350 | 1,377 | 1,343 | 1,377 | 92,800 | ▼ | -0.03% |
| 2025-03-31 | 6264 | マルマエ | 79,700 | 0.61% | 1,326 | 1,329 | 1,290 | 1,291 | 254,300 | ▲ | 0.04% |
| 2025-04-02 | 6264 | マルマエ | 77,400 | 0.59% | 1,276 | 1,290 | 1,268 | 1,287 | 93,000 | ▼ | -0.02% |
| 2025-04-04 | 6264 | マルマエ | 63,800 | 0.48% | 1,198 | 1,201 | 1,081 | 1,150 | 429,300 | ▼ | -0.10% |
| 2025-02-12 | 6266 | タツモ | 75,492 | 0.50% | 2,175 | 2,199 | 2,053 | 2,086 | 664,700 | ▲ | 0.09% |
| 2025-02-12 | 6266 | タツモ | 75,492 | 0.50% | 2,175 | 2,199 | 2,053 | 2,086 | 664,700 | ▲ | 0.09% |
| 2025-02-17 | 6266 | タツモ | 0 | 0.00% | 2,194 | 2,431 | 2,188 | 2,384 | 1,329,900 | ▼ | -0.50% |
| 2025-03-28 | 6266 | タツモ | 77,592 | 0.52% | 2,003 | 2,021 | 1,970 | 1,970 | 171,900 | ▲ | 0.12% |
| 2025-04-01 | 6266 | タツモ | 55,392 | 0.37% | 1,849 | 1,855 | 1,815 | 1,818 | 186,500 | ▼ | -0.15% |
| 2024-04-12 | 6276 | シリウスＶ | 29,600 | 0.51% | 825 | 826 | 772 | 779 | 134,800 | ▲ | 0.10% |
| 2024-04-15 | 6276 | シリウスＶ | 26,900 | 0.47% | 773 | 797 | 752 | 792 | 46,600 | ▼ | -0.04% |
| 2024-04-19 | 6276 | シリウスＶ | 30,700 | 0.53% | 824 | 835 | 740 | 767 | 194,400 | ▲ | 0.14% |
| 2024-04-26 | 6276 | シリウスＶ | 34,500 | 0.60% | 695 | 708 | 686 | 690 | 35,400 | ▲ | 0.06% |
| 2024-05-07 | 6276 | シリウスＶ | 31,100 | 0.54% | 675 | 688 | 655 | 662 | 64,100 | ▼ | -0.05% |
| 2024-05-13 | 6276 | シリウスＶ | 27,800 | 0.48% | 650 | 651 | 611 | 615 | 120,400 | ▼ | -0.06% |
| 2024-03-01 | 6291 | エアーテック | 105,300 | 1.00% | 1,168 | 1,173 | 1,162 | 1,162 | 47,000 | ▲ | 0.09% |
| 2024-04-01 | 6291 | エアーテック | 103,000 | 0.97% | 1,200 | 1,215 | 1,199 | 1,199 | 50,000 | ▼ | -0.03% |
| 2024-04-17 | 6291 | エアーテック | 92,700 | 0.88% | 1,181 | 1,183 | 1,161 | 1,165 | 46,600 | ▼ | -0.08% |
| 2024-04-24 | 6291 | エアーテック | 83,700 | 0.79% | 1,167 | 1,178 | 1,167 | 1,174 | 21,100 | ▼ | -0.08% |
| 2024-05-14 | 6291 | エアーテック | 71,400 | 0.67% | 1,204 | 1,210 | 1,202 | 1,208 | 23,500 | ▼ | -0.12% |
| 2024-06-10 | 6291 | エアーテック | 62,800 | 0.59% | 1,184 | 1,184 | 1,178 | 1,183 | 15,100 | ▼ | -0.08% |
| 2024-06-19 | 6291 | エアーテック | 50,300 | 0.47% | 1,197 | 1,200 | 1,170 | 1,179 | 91,300 | ▼ | -0.12% |
| 2024-03-01 | 6298 | ワイエイシイ | 105,800 | 1.08% | 2,308 | 2,354 | 2,304 | 2,354 | 138,500 | ▼ | -0.03% |
| 2024-03-05 | 6298 | ワイエイシイ | 97,000 | 0.99% | 2,379 | 2,440 | 2,368 | 2,424 | 177,600 | ▼ | -0.09% |
| 2024-04-10 | 6298 | ワイエイシイ | 85,900 | 0.88% | 2,385 | 2,407 | 2,369 | 2,369 | 85,900 | ▼ | -0.10% |
| 2024-04-18 | 6298 | ワイエイシイ | 87,900 | 0.90% | 2,289 | 2,417 | 2,278 | 2,404 | 104,900 | ▲ | 0.02% |
| 2024-04-22 | 6298 | ワイエイシイ | 98,400 | 1.00% | 2,300 | 2,301 | 2,222 | 2,250 | 109,400 | ▲ | 0.09% |
| 2024-05-15 | 6298 | ワイエイシイ | 108,500 | 1.11% | 2,461 | 2,461 | 2,361 | 2,387 | 192,000 | ▲ | 0.11% |
| 2024-05-16 | 6298 | ワイエイシイ | 117,400 | 1.20% | 2,390 | 2,394 | 2,281 | 2,319 | 151,800 | ▲ | 0.08% |
| 2024-05-17 | 6298 | ワイエイシイ | 129,300 | 1.32% | 2,292 | 2,313 | 2,264 | 2,286 | 129,800 | ▲ | 0.12% |
| 2024-05-20 | 6298 | ワイエイシイ | 120,300 | 1.23% | 2,315 | 2,350 | 2,300 | 2,345 | 115,200 | ▼ | -0.09% |
| 2024-05-21 | 6298 | ワイエイシイ | 100,100 | 1.02% | 2,386 | 2,438 | 2,383 | 2,418 | 191,800 | ▼ | -0.20% |
| 2024-05-22 | 6298 | ワイエイシイ | 108,300 | 1.10% | 2,430 | 2,450 | 2,404 | 2,420 | 96,500 | ▲ | 0.08% |
| 2024-05-27 | 6298 | ワイエイシイ | 117,500 | 1.20% | 2,300 | 2,312 | 2,268 | 2,308 | 104,100 | ▲ | 0.09% |
| 2024-05-28 | 6298 | ワイエイシイ | 101,800 | 1.04% | 2,358 | 2,424 | 2,340 | 2,391 | 225,800 | ▼ | -0.15% |
| 2024-05-29 | 6298 | ワイエイシイ | 122,100 | 1.25% | 2,388 | 2,392 | 2,272 | 2,272 | 203,100 | ▲ | 0.20% |
| 2024-05-30 | 6298 | ワイエイシイ | 135,200 | 1.38% | 2,242 | 2,253 | 2,170 | 2,208 | 199,300 | ▲ | 0.12% |
| 2024-06-04 | 6298 | ワイエイシイ | 95,500 | 0.97% | 2,360 | 2,483 | 2,360 | 2,450 | 303,000 | ▼ | -0.40% |
| 2024-06-05 | 6298 | ワイエイシイ | 119,900 | 1.22% | 2,433 | 2,433 | 2,343 | 2,349 | 151,800 | ▲ | 0.25% |
| 2024-06-14 | 6298 | ワイエイシイ | 113,800 | 1.16% | 2,340 | 2,485 | 2,336 | 2,471 | 190,100 | ▼ | -0.06% |
| 2024-06-17 | 6298 | ワイエイシイ | 118,100 | 1.21% | 2,485 | 2,498 | 2,422 | 2,461 | 98,500 | ▲ | 0.05% |
| 2024-06-18 | 6298 | ワイエイシイ | 98,800 | 1.01% | 2,491 | 2,648 | 2,485 | 2,648 | 423,200 | ▼ | -0.19% |
| 2024-06-19 | 6298 | ワイエイシイ | 110,300 | 1.13% | 2,682 | 2,779 | 2,652 | 2,673 | 526,900 | ▲ | 0.11% |
| 2024-06-21 | 6298 | ワイエイシイ | 119,200 | 1.22% | 2,589 | 2,601 | 2,443 | 2,452 | 363,900 | ▲ | 0.09% |
| 2024-06-27 | 6298 | ワイエイシイ | 117,100 | 1.19% | 2,515 | 2,532 | 2,488 | 2,490 | 82,900 | ▼ | -0.03% |
| 2024-07-02 | 6298 | ワイエイシイ | 119,800 | 1.22% | 2,566 | 2,579 | 2,491 | 2,494 | 107,700 | ▲ | 0.03% |
| 2024-07-04 | 6298 | ワイエイシイ | 116,100 | 1.18% | 2,518 | 2,590 | 2,515 | 2,558 | 95,600 | ▼ | -0.04% |
| 2024-07-04 | 6298 | ワイエイシイ | 116,100 | 1.18% | 2,518 | 2,590 | 2,515 | 2,558 | 95,600 | ▼ | -0.04% |
| 2024-07-05 | 6298 | ワイエイシイ | 101,100 | 1.03% | 2,558 | 2,619 | 2,553 | 2,597 | 101,500 | ▼ | -0.14% |
| 2024-07-08 | 6298 | ワイエイシイ | 96,600 | 0.98% | 2,601 | 2,645 | 2,574 | 2,642 | 127,500 | ▼ | -0.05% |
| 2024-07-10 | 6298 | ワイエイシイ | 102,500 | 1.05% | 2,700 | 2,707 | 2,626 | 2,667 | 155,200 | ▲ | 0.07% |
| 2024-07-16 | 6298 | ワイエイシイ | 108,500 | 1.11% | 2,656 | 2,658 | 2,608 | 2,625 | 68,300 | ▲ | 0.06% |
| 2024-07-18 | 6298 | ワイエイシイ | 135,400 | 1.38% | 2,488 | 2,518 | 2,423 | 2,423 | 287,600 | ▲ | 0.26% |
| 2024-07-22 | 6298 | ワイエイシイ | 140,200 | 1.43% | 2,393 | 2,400 | 2,330 | 2,330 | 141,500 | ▲ | 0.05% |
| 2024-07-26 | 6298 | ワイエイシイ | 148,300 | 1.51% | 2,210 | 2,229 | 2,170 | 2,190 | 107,200 | ▲ | 0.08% |
| 2024-07-30 | 6298 | ワイエイシイ | 183,100 | 1.87% | 2,231 | 2,231 | 2,162 | 2,188 | 216,400 | ▲ | 0.36% |
| 2024-08-05 | 6298 | ワイエイシイ | 156,600 | 1.60% | 1,736 | 1,751 | 1,456 | 1,456 | 391,500 | ▼ | -0.27% |
| 2024-08-06 | 6298 | ワイエイシイ | 154,900 | 1.58% | 1,596 | 1,742 | 1,596 | 1,713 | 361,500 | ▼ | -0.02% |
| 2024-08-08 | 6298 | ワイエイシイ | 162,000 | 1.66% | 1,718 | 1,798 | 1,691 | 1,757 | 169,600 | ▲ | 0.07% |
| 2024-08-22 | 6298 | ワイエイシイ | 166,000 | 1.70% | 2,063 | 2,156 | 2,057 | 2,128 | 142,900 | ▲ | 0.04% |
| 2024-08-23 | 6298 | ワイエイシイ | 176,300 | 1.80% | 2,100 | 2,108 | 2,028 | 2,076 | 203,000 | ▲ | 0.10% |
| 2024-09-03 | 6298 | ワイエイシイ | 190,300 | 1.95% | 2,204 | 2,204 | 2,152 | 2,172 | 95,100 | ▲ | 0.13% |
| 2024-09-09 | 6298 | ワイエイシイ | 197,600 | 2.02% | 1,948 | 2,029 | 1,931 | 2,016 | 127,100 | ▲ | 0.07% |
| 2024-09-17 | 6298 | ワイエイシイ | 207,200 | 2.12% | 2,060 | 2,060 | 1,976 | 1,998 | 118,900 | ▲ | 0.10% |
| 2024-09-26 | 6298 | ワイエイシイ | 193,600 | 1.98% | 2,205 | 2,271 | 2,204 | 2,258 | 168,600 | ▼ | -0.14% |
| 2024-10-01 | 6298 | ワイエイシイ | 180,800 | 1.85% | 2,221 | 2,259 | 2,194 | 2,257 | 93,700 | ▼ | -0.12% |
| 2024-10-04 | 6298 | ワイエイシイ | 188,400 | 1.93% | 2,288 | 2,288 | 2,254 | 2,254 | 99,800 | ▲ | 0.07% |
| 2024-10-08 | 6298 | ワイエイシイ | 198,100 | 2.02% | 2,261 | 2,276 | 2,211 | 2,215 | 87,000 | ▲ | 0.09% |
| 2024-10-10 | 6298 | ワイエイシイ | 211,700 | 2.16% | 2,237 | 2,241 | 2,199 | 2,203 | 76,400 | ▲ | 0.14% |
| 2024-10-15 | 6298 | ワイエイシイ | 199,200 | 2.04% | 2,237 | 2,274 | 2,195 | 2,265 | 66,600 | ▼ | -0.12% |
| 2024-10-21 | 6298 | ワイエイシイ | 193,600 | 1.98% | 2,265 | 2,296 | 2,264 | 2,288 | 54,000 | ▼ | -0.06% |
| 2024-10-22 | 6298 | ワイエイシイ | 199,000 | 2.03% | 2,293 | 2,293 | 2,221 | 2,223 | 59,800 | ▲ | 0.04% |
| 2024-10-24 | 6298 | ワイエイシイ | 192,300 | 1.97% | 2,151 | 2,195 | 2,136 | 2,182 | 65,500 | ▼ | -0.05% |
| 2024-10-28 | 6298 | ワイエイシイ | 181,200 | 1.85% | 2,116 | 2,187 | 2,106 | 2,170 | 63,500 | ▼ | -0.11% |
| 2024-10-29 | 6298 | ワイエイシイ | 174,900 | 1.79% | 2,170 | 2,193 | 2,150 | 2,190 | 42,100 | ▼ | -0.06% |
| 2024-10-30 | 6298 | ワイエイシイ | 165,700 | 1.69% | 2,194 | 2,246 | 2,194 | 2,228 | 111,700 | ▼ | -0.10% |
| 2024-10-31 | 6298 | ワイエイシイ | 151,600 | 1.55% | 2,228 | 2,253 | 2,179 | 2,209 | 112,100 | ▼ | -0.13% |
| 2024-11-01 | 6298 | ワイエイシイ | 160,700 | 1.64% | 2,159 | 2,159 | 2,075 | 2,076 | 134,900 | ▲ | 0.08% |
| 2024-11-05 | 6298 | ワイエイシイ | 153,700 | 1.57% | 2,083 | 2,117 | 2,077 | 2,114 | 64,000 | ▼ | -0.06% |
| 2024-11-07 | 6298 | ワイエイシイ | 128,800 | 1.31% | 2,183 | 2,211 | 2,145 | 2,185 | 90,200 | ▼ | -0.26% |
| 2024-11-08 | 6298 | ワイエイシイ | 121,700 | 1.24% | 2,189 | 2,207 | 2,167 | 2,182 | 48,400 | ▼ | -0.07% |
| 2024-11-11 | 6298 | ワイエイシイ | 117,100 | 1.19% | 2,170 | 2,183 | 2,145 | 2,175 | 47,600 | ▼ | -0.05% |
| 2024-11-14 | 6298 | ワイエイシイ | 103,900 | 1.06% | 2,170 | 2,180 | 2,085 | 2,085 | 92,000 | ▼ | -0.12% |
| 2024-11-15 | 6298 | ワイエイシイ | 97,100 | 0.99% | 1,978 | 2,037 | 1,876 | 1,920 | 399,900 | ▼ | -0.07% |
| 2024-11-19 | 6298 | ワイエイシイ | 86,300 | 0.88% | 1,888 | 1,937 | 1,875 | 1,914 | 92,500 | ▼ | -0.10% |
| 2024-11-21 | 6298 | ワイエイシイ | 88,000 | 0.90% | 1,960 | 1,970 | 1,907 | 1,907 | 85,800 | ▲ | 0.02% |
| 2024-11-22 | 6298 | ワイエイシイ | 87,200 | 0.89% | 1,904 | 1,980 | 1,876 | 1,960 | 146,700 | ▼ | -0.01% |
| 2024-11-25 | 6298 | ワイエイシイ | 93,800 | 0.96% | 2,003 | 2,007 | 1,937 | 1,937 | 149,700 | ▲ | 0.06% |
| 2024-11-28 | 6298 | ワイエイシイ | 87,100 | 0.89% | 1,846 | 1,926 | 1,846 | 1,899 | 106,600 | ▼ | -0.06% |
| 2024-12-03 | 6298 | ワイエイシイ | 88,000 | 0.90% | 1,930 | 1,969 | 1,930 | 1,954 | 81,100 | ▲ | 0.01% |
| 2024-12-18 | 6298 | ワイエイシイ | 86,200 | 0.88% | 1,800 | 1,838 | 1,792 | 1,812 | 198,700 | ▼ | -0.02% |
| 2024-12-24 | 6298 | ワイエイシイ | 78,000 | 0.79% | 1,836 | 1,843 | 1,796 | 1,796 | 85,200 | ▼ | -0.08% |
| 2024-12-26 | 6298 | ワイエイシイ | 73,400 | 0.37% | 1,827 | 1,866 | 1,820 | 1,835 | 84,300 | ▼ | -0.42% |
| 2024-12-27 | 6298 | ワイエイシイ | 144,200 | 0.73% | 931 | 945 | 912 | 945 | 102,000 | ▲ | 0.36% |
| 2025-01-09 | 6298 | ワイエイシイ | 133,500 | 0.68% | 1,023 | 1,026 | 982 | 996 | 308,300 | ▼ | -0.04% |
| 2025-01-15 | 6298 | ワイエイシイ | 108,400 | 0.55% | 937 | 940 | 913 | 923 | 151,900 | ▼ | -0.13% |
| 2025-01-20 | 6298 | ワイエイシイ | 92,400 | 0.47% | 928 | 953 | 928 | 948 | 85,600 | ▼ | -0.08% |
| 2025-01-30 | 6298 | ワイエイシイ | 100,300 | 0.51% | 913 | 914 | 904 | 913 | 132,100 | ▲ | 0.04% |
| 2025-01-30 | 6298 | ワイエイシイ | 100,300 | 0.51% | 913 | 914 | 904 | 913 | 132,100 | ▲ | 0.04% |
| 2025-02-03 | 6298 | ワイエイシイ | 96,700 | 0.49% | 871 | 877 | 854 | 856 | 177,900 | ▼ | -0.02% |
| 2025-02-03 | 6298 | ワイエイシイ | 96,700 | 0.49% | 871 | 877 | 854 | 856 | 177,900 | ▼ | -0.02% |
| 2024-04-22 | 6315 | ＴＯＷＡ | 133,000 | 0.53% | 9,350 | 9,650 | 8,940 | 9,250 | 3,962,600 | ▲ | 0.34% |
| 2024-04-23 | 6315 | ＴＯＷＡ | 104,200 | 0.41% | 9,430 | 9,470 | 8,830 | 8,970 | 3,237,200 | ▼ | -0.12% |
| 2024-05-14 | 6315 | ＴＯＷＡ | 128,299 | 0.51% | 13,490 | 13,690 | 11,920 | 12,420 | 10,225,400 | ▲ | 0.41% |
| 2024-05-15 | 6315 | ＴＯＷＡ | 176,199 | 0.70% | 12,770 | 12,950 | 12,150 | 12,880 | 4,951,600 | ▲ | 0.18% |
| 2024-05-16 | 6315 | ＴＯＷＡ | 105,499 | 0.42% | 13,500 | 13,690 | 12,830 | 13,180 | 5,089,300 | ▼ | -0.27% |
| 2024-05-17 | 6315 | ＴＯＷＡ | 186,999 | 0.74% | 13,170 | 13,540 | 12,860 | 13,380 | 4,534,900 | ▲ | 0.32% |
| 2024-05-20 | 6315 | ＴＯＷＡ | 86,699 | 0.34% | 13,730 | 13,990 | 13,310 | 13,820 | 6,089,800 | ▼ | -0.40% |
| 2024-06-21 | 6315 | ＴＯＷＡ | 145,800 | 0.58% | 10,920 | 10,990 | 10,520 | 10,670 | 2,549,800 | ▲ | 0.57% |
| 2024-06-24 | 6315 | ＴＯＷＡ | 103,500 | 0.41% | 10,470 | 10,890 | 10,440 | 10,800 | 1,852,900 | ▼ | -0.17% |
| 2024-07-10 | 6315 | ＴＯＷＡ | 230,900 | 0.92% | 11,640 | 11,640 | 11,100 | 11,220 | 2,434,400 | ▲ | 0.92% |
| 2024-07-11 | 6315 | ＴＯＷＡ | 207,300 | 0.82% | 11,350 | 11,400 | 10,830 | 11,170 | 2,595,300 | ▼ | -0.10% |
| 2024-07-12 | 6315 | ＴＯＷＡ | 226,700 | 0.90% | 10,810 | 10,980 | 10,520 | 10,550 | 2,237,800 | ▲ | 0.08% |
| 2024-07-16 | 6315 | ＴＯＷＡ | 186,700 | 0.74% | 10,570 | 10,680 | 10,460 | 10,610 | 1,222,900 | ▼ | -0.16% |
| 2024-07-17 | 6315 | ＴＯＷＡ | 87,300 | 0.34% | 10,580 | 10,600 | 10,110 | 10,130 | 2,059,000 | ▼ | -0.40% |
| 2024-07-26 | 6315 | ＴＯＷＡ | 150,175 | 0.59% | 8,470 | 8,610 | 8,360 | 8,500 | 2,248,200 | ▲ | 0.15% |
| 2024-07-30 | 6315 | ＴＯＷＡ | 101,475 | 0.40% | 8,380 | 8,440 | 8,170 | 8,340 | 1,538,300 | ▼ | -0.18% |
| 2024-08-08 | 6315 | ＴＯＷＡ | 133,250 | 0.53% | 6,610 | 7,080 | 6,410 | 7,020 | 4,723,900 | ▲ | 0.24% |
| 2024-08-09 | 6315 | ＴＯＷＡ | 165,150 | 0.65% | 6,870 | 6,940 | 5,840 | 6,170 | 5,089,400 | ▲ | 0.12% |
| 2024-08-13 | 6315 | ＴＯＷＡ | 129,950 | 0.51% | 6,470 | 6,780 | 6,430 | 6,580 | 2,517,500 | ▼ | -0.14% |
| 2024-08-16 | 6315 | ＴＯＷＡ | 106,100 | 0.42% | 7,660 | 7,800 | 7,400 | 7,700 | 3,973,700 | ▼ | -0.09% |
| 2024-08-20 | 6315 | ＴＯＷＡ | 134,600 | 0.53% | 7,640 | 7,760 | 7,550 | 7,730 | 2,141,000 | ▲ | 0.11% |
| 2024-08-22 | 6315 | ＴＯＷＡ | 117,550 | 0.46% | 7,490 | 7,570 | 7,240 | 7,350 | 1,714,400 | ▼ | -0.07% |
| 2024-08-29 | 6315 | ＴＯＷＡ | 158,900 | 0.63% | 6,750 | 7,100 | 6,690 | 6,960 | 3,016,700 | ▲ | 0.09% |
| 2024-08-30 | 6315 | ＴＯＷＡ | 119,200 | 0.47% | 7,060 | 7,700 | 6,900 | 7,440 | 5,130,100 | ▼ | -0.16% |
| 2024-09-27 | 6315 | ＴＯＷＡ | 369,150 | 1.47% | 2,425 | 2,435 | 2,273 | 2,353 | 9,810,500 | ▲ | 1.08% |
| 2024-09-30 | 6315 | ＴＯＷＡ | 377,050 | 0.50% | 2,222 | 2,306 | 2,171 | 2,197 | 6,154,300 | ▼ | -0.97% |
| 2024-10-01 | 6315 | ＴＯＷＡ | 268,350 | 0.35% | 2,230 | 2,283 | 2,197 | 2,200 | 4,932,600 | ▼ | -0.15% |
| 2024-10-07 | 6315 | ＴＯＷＡ | 789,500 | 1.05% | 2,178 | 2,193 | 2,091 | 2,106 | 3,651,300 | ▲ | 0.58% |
| 2024-10-08 | 6315 | ＴＯＷＡ | 828,300 | 1.10% | 2,090 | 2,152 | 2,026 | 2,030 | 3,368,400 | ▲ | 0.05% |
| 2024-10-15 | 6315 | ＴＯＷＡ | 1,301,400 | 1.73% | 2,044 | 2,231 | 2,044 | 2,202 | 7,335,900 | ▲ | 0.62% |
| 2024-10-16 | 6315 | ＴＯＷＡ | 1,760,100 | 2.34% | 2,042 | 2,050 | 1,995 | 2,047 | 7,093,000 | ▲ | 0.60% |
| 2024-10-17 | 6315 | ＴＯＷＡ | 1,914,950 | 2.54% | 2,017 | 2,029 | 1,952 | 1,989 | 6,336,700 | ▲ | 0.20% |
| 2024-10-21 | 6315 | ＴＯＷＡ | 1,877,450 | 2.49% | 1,964 | 2,027 | 1,961 | 2,021 | 3,919,800 | ▼ | -0.04% |
| 2024-10-24 | 6315 | ＴＯＷＡ | 1,762,900 | 2.34% | 1,892 | 1,945 | 1,883 | 1,909 | 3,688,300 | ▼ | -0.15% |
| 2024-10-29 | 6315 | ＴＯＷＡ | 1,895,100 | 2.52% | 1,903 | 1,948 | 1,899 | 1,917 | 2,622,000 | ▲ | 0.18% |
| 2024-10-30 | 6315 | ＴＯＷＡ | 2,011,300 | 2.67% | 1,955 | 2,095 | 1,943 | 2,028 | 7,119,600 | ▲ | 0.14% |
| 2024-11-05 | 6315 | ＴＯＷＡ | 1,794,700 | 2.38% | 1,919 | 2,010 | 1,902 | 2,010 | 3,263,300 | ▼ | -0.29% |
| 2024-11-07 | 6315 | ＴＯＷＡ | 1,510,550 | 2.01% | 2,090 | 2,107 | 1,988 | 2,070 | 5,407,300 | ▼ | -0.37% |
| 2024-11-08 | 6315 | ＴＯＷＡ | 1,457,450 | 1.93% | 1,899 | 1,957 | 1,800 | 1,800 | 11,380,700 | ▼ | -0.07% |
| 2024-11-11 | 6315 | ＴＯＷＡ | 1,305,050 | 1.73% | 1,797 | 1,876 | 1,781 | 1,860 | 6,563,500 | ▼ | -0.19% |
| 2024-11-12 | 6315 | ＴＯＷＡ | 1,359,250 | 1.80% | 1,850 | 1,856 | 1,790 | 1,802 | 4,824,900 | ▲ | 0.07% |
| 2024-11-13 | 6315 | ＴＯＷＡ | 1,239,750 | 1.64% | 1,799 | 1,811 | 1,706 | 1,712 | 5,307,900 | ▼ | -0.16% |
| 2024-11-14 | 6315 | ＴＯＷＡ | 1,104,000 | 1.46% | 1,708 | 1,722 | 1,640 | 1,640 | 4,686,200 | ▼ | -0.17% |
| 2024-11-18 | 6315 | ＴＯＷＡ | 1,234,900 | 1.64% | 1,640 | 1,726 | 1,637 | 1,661 | 3,515,200 | ▲ | 0.17% |
| 2024-11-19 | 6315 | ＴＯＷＡ | 1,113,400 | 1.48% | 1,641 | 1,661 | 1,602 | 1,623 | 4,626,800 | ▼ | -0.15% |
| 2024-11-20 | 6315 | ＴＯＷＡ | 992,000 | 1.32% | 1,632 | 1,665 | 1,582 | 1,610 | 4,690,000 | ▼ | -0.15% |
| 2024-11-21 | 6315 | ＴＯＷＡ | 961,300 | 1.27% | 1,621 | 1,650 | 1,595 | 1,615 | 3,253,100 | ▼ | -0.05% |
| 2024-11-22 | 6315 | ＴＯＷＡ | 827,000 | 1.10% | 1,609 | 1,639 | 1,597 | 1,600 | 3,379,600 | ▼ | -0.16% |
| 2024-11-25 | 6315 | ＴＯＷＡ | 672,100 | 0.89% | 1,626 | 1,635 | 1,575 | 1,591 | 5,154,400 | ▼ | -0.21% |
| 2024-11-26 | 6315 | ＴＯＷＡ | 686,400 | 0.91% | 1,609 | 1,610 | 1,521 | 1,537 | 4,894,100 | ▲ | 0.02% |
| 2024-11-27 | 6315 | ＴＯＷＡ | 547,800 | 0.72% | 1,539 | 1,615 | 1,532 | 1,556 | 5,722,600 | ▼ | -0.19% |
| 2024-11-28 | 6315 | ＴＯＷＡ | 811,100 | 1.07% | 1,522 | 1,672 | 1,522 | 1,611 | 9,079,100 | ▲ | 0.35% |
| 2024-11-29 | 6315 | ＴＯＷＡ | 716,700 | 0.95% | 1,610 | 1,637 | 1,575 | 1,583 | 3,554,100 | ▼ | -0.12% |
| 2024-12-02 | 6315 | ＴＯＷＡ | 657,700 | 0.87% | 1,597 | 1,618 | 1,576 | 1,587 | 2,666,300 | ▼ | -0.07% |
| 2024-12-04 | 6315 | ＴＯＷＡ | 560,400 | 0.74% | 1,591 | 1,601 | 1,532 | 1,543 | 3,636,300 | ▼ | -0.13% |
| 2024-12-05 | 6315 | ＴＯＷＡ | 629,100 | 0.83% | 1,560 | 1,576 | 1,512 | 1,516 | 3,461,000 | ▲ | 0.08% |
| 2024-12-06 | 6315 | ＴＯＷＡ | 489,600 | 0.65% | 1,514 | 1,519 | 1,486 | 1,491 | 4,111,500 | ▼ | -0.17% |
| 2024-12-09 | 6315 | ＴＯＷＡ | 372,600 | 0.49% | 1,500 | 1,510 | 1,473 | 1,490 | 2,831,900 | ▼ | -0.16% |
| 2024-12-10 | 6315 | ＴＯＷＡ | 473,300 | 0.62% | 1,499 | 1,564 | 1,495 | 1,534 | 3,697,000 | ▲ | 0.13% |
| 2024-12-13 | 6315 | ＴＯＷＡ | 408,700 | 0.54% | 1,485 | 1,494 | 1,447 | 1,460 | 2,369,800 | ▼ | -0.07% |
| 2024-12-16 | 6315 | ＴＯＷＡ | 600,500 | 0.79% | 1,462 | 1,504 | 1,458 | 1,468 | 3,122,700 | ▲ | 0.25% |
| 2024-12-17 | 6315 | ＴＯＷＡ | 499,500 | 0.66% | 1,481 | 1,540 | 1,476 | 1,499 | 4,048,600 | ▼ | -0.13% |
| 2024-12-20 | 6315 | ＴＯＷＡ | 272,100 | 0.36% | 1,447 | 1,455 | 1,409 | 1,411 | 2,927,700 | ▼ | -0.30% |
| 2024-12-26 | 6315 | ＴＯＷＡ | 389,300 | 0.51% | 1,459 | 1,486 | 1,452 | 1,483 | 3,445,900 | ▲ | 0.03% |
| 2024-12-30 | 6315 | ＴＯＷＡ | 499,400 | 0.66% | 1,522 | 1,585 | 1,512 | 1,546 | 4,734,200 | ▲ | 0.15% |
| 2025-01-06 | 6315 | ＴＯＷＡ | 764,900 | 1.01% | 1,599 | 1,750 | 1,577 | 1,728 | 13,471,400 | ▲ | 0.35% |
| 2025-01-07 | 6315 | ＴＯＷＡ | 1,266,300 | 1.68% | 1,837 | 1,842 | 1,672 | 1,739 | 18,790,200 | ▲ | 0.67% |
| 2025-01-08 | 6315 | ＴＯＷＡ | 1,412,400 | 1.87% | 1,718 | 1,914 | 1,710 | 1,881 | 25,550,100 | ▲ | 0.19% |
| 2025-01-09 | 6315 | ＴＯＷＡ | 1,566,300 | 2.08% | 1,921 | 1,924 | 1,780 | 1,820 | 22,128,100 | ▲ | 0.20% |
| 2025-01-14 | 6315 | ＴＯＷＡ | 1,248,800 | 1.66% | 1,800 | 1,834 | 1,713 | 1,750 | 13,179,500 | ▼ | -0.42% |
| 2025-01-15 | 6315 | ＴＯＷＡ | 1,140,600 | 1.51% | 1,760 | 1,772 | 1,667 | 1,677 | 8,772,400 | ▼ | -0.14% |
| 2025-01-16 | 6315 | ＴＯＷＡ | 1,077,750 | 1.43% | 1,722 | 1,800 | 1,688 | 1,788 | 12,012,300 | ▼ | -0.08% |
| 2025-01-17 | 6315 | ＴＯＷＡ | 1,168,850 | 1.55% | 1,748 | 1,775 | 1,705 | 1,738 | 9,569,600 | ▲ | 0.12% |
| 2025-01-20 | 6315 | ＴＯＷＡ | 1,241,250 | 1.65% | 1,757 | 1,823 | 1,749 | 1,823 | 9,535,400 | ▲ | 0.09% |
| 2025-01-22 | 6315 | ＴＯＷＡ | 1,076,050 | 1.43% | 1,819 | 1,975 | 1,803 | 1,921 | 20,260,600 | ▼ | -0.21% |
| 2025-01-23 | 6315 | ＴＯＷＡ | 1,550,200 | 2.06% | 1,969 | 2,133 | 1,927 | 2,121 | 33,458,200 | ▲ | 0.63% |
| 2025-01-27 | 6315 | ＴＯＷＡ | 1,605,800 | 2.13% | 2,123 | 2,134 | 1,986 | 1,986 | 19,814,300 | ▲ | 0.06% |
| 2025-01-28 | 6315 | ＴＯＷＡ | 1,158,000 | 1.54% | 1,850 | 2,038 | 1,850 | 1,956 | 20,011,200 | ▼ | -0.58% |
| 2025-01-29 | 6315 | ＴＯＷＡ | 1,093,500 | 1.45% | 1,990 | 1,996 | 1,884 | 1,945 | 15,587,600 | ▼ | -0.09% |
| 2025-01-30 | 6315 | ＴＯＷＡ | 993,100 | 1.32% | 1,914 | 1,964 | 1,872 | 1,941 | 9,949,300 | ▼ | -0.12% |
| 2025-01-30 | 6315 | ＴＯＷＡ | 993,100 | 1.32% | 1,914 | 1,964 | 1,872 | 1,941 | 9,949,300 | ▼ | -0.12% |
| 2025-01-31 | 6315 | ＴＯＷＡ | 948,100 | 1.26% | 1,971 | 2,071 | 1,953 | 2,071 | 14,451,400 | ▼ | -0.06% |
| 2025-01-31 | 6315 | ＴＯＷＡ | 948,100 | 1.26% | 1,971 | 2,071 | 1,953 | 2,071 | 14,451,400 | ▼ | -0.06% |
| 2025-02-03 | 6315 | ＴＯＷＡ | 1,055,400 | 1.40% | 2,005 | 2,060 | 1,988 | 1,993 | 9,307,700 | ▲ | 0.13% |
| 2025-02-03 | 6315 | ＴＯＷＡ | 1,055,400 | 1.40% | 2,005 | 2,060 | 1,988 | 1,993 | 9,307,700 | ▲ | 0.13% |
| 2025-02-04 | 6315 | ＴＯＷＡ | 912,900 | 1.21% | 2,028 | 2,093 | 2,024 | 2,073 | 10,734,900 | ▼ | -0.18% |
| 2025-02-04 | 6315 | ＴＯＷＡ | 912,900 | 1.21% | 2,028 | 2,093 | 2,024 | 2,073 | 10,734,900 | ▼ | -0.18% |
| 2025-02-05 | 6315 | ＴＯＷＡ | 898,000 | 1.19% | 2,095 | 2,115 | 2,065 | 2,099 | 9,507,200 | ▼ | -0.02% |
| 2025-02-05 | 6315 | ＴＯＷＡ | 898,000 | 1.19% | 2,095 | 2,115 | 2,065 | 2,099 | 9,507,200 | ▼ | -0.02% |
| 2025-02-06 | 6315 | ＴＯＷＡ | 1,132,200 | 1.50% | 2,119 | 2,133 | 2,077 | 2,096 | 9,022,300 | ▲ | 0.31% |
| 2025-02-06 | 6315 | ＴＯＷＡ | 1,132,200 | 1.50% | 2,119 | 2,133 | 2,077 | 2,096 | 9,022,300 | ▲ | 0.31% |
| 2025-02-07 | 6315 | ＴＯＷＡ | 957,600 | 1.27% | 1,657 | 1,857 | 1,650 | 1,752 | 27,896,700 | ▼ | -0.23% |
| 2025-02-07 | 6315 | ＴＯＷＡ | 957,600 | 1.27% | 1,657 | 1,857 | 1,650 | 1,752 | 27,896,700 | ▼ | -0.23% |
| 2025-02-14 | 6315 | ＴＯＷＡ | 887,950 | 1.18% | 1,815 | 1,893 | 1,764 | 1,847 | 8,702,900 | ▼ | -0.09% |
| 2025-02-17 | 6315 | ＴＯＷＡ | 1,081,550 | 1.43% | 1,848 | 1,848 | 1,689 | 1,700 | 8,697,400 | ▲ | 0.25% |
| 2025-02-18 | 6315 | ＴＯＷＡ | 952,750 | 1.26% | 1,705 | 1,752 | 1,705 | 1,714 | 5,021,900 | ▼ | -0.16% |
| 2025-02-19 | 6315 | ＴＯＷＡ | 828,550 | 1.10% | 1,714 | 1,738 | 1,677 | 1,680 | 4,474,300 | ▼ | -0.15% |
| 2025-02-20 | 6315 | ＴＯＷＡ | 639,600 | 0.85% | 1,673 | 1,690 | 1,618 | 1,620 | 4,764,200 | ▼ | -0.25% |
| 2025-02-21 | 6315 | ＴＯＷＡ | 568,100 | 0.75% | 1,608 | 1,621 | 1,580 | 1,602 | 3,977,200 | ▼ | -0.09% |
| 2025-02-25 | 6315 | ＴＯＷＡ | 779,000 | 1.03% | 1,562 | 1,669 | 1,560 | 1,612 | 5,285,300 | ▲ | 0.28% |
| 2025-02-28 | 6315 | ＴＯＷＡ | 884,550 | 1.17% | 1,540 | 1,569 | 1,510 | 1,521 | 3,671,000 | ▲ | 0.13% |
| 2025-03-03 | 6315 | ＴＯＷＡ | 904,750 | 1.20% | 1,540 | 1,540 | 1,501 | 1,524 | 2,873,600 | ▲ | 0.03% |
| 2025-03-04 | 6315 | ＴＯＷＡ | 819,550 | 1.09% | 1,495 | 1,531 | 1,471 | 1,510 | 3,014,800 | ▼ | -0.10% |
| 2025-03-05 | 6315 | ＴＯＷＡ | 828,650 | 1.10% | 1,510 | 1,532 | 1,485 | 1,492 | 2,109,500 | ▲ | 0.01% |
| 2025-03-06 | 6315 | ＴＯＷＡ | 817,200 | 1.08% | 1,500 | 1,510 | 1,470 | 1,481 | 2,089,100 | ▼ | -0.02% |
| 2025-03-07 | 6315 | ＴＯＷＡ | 845,400 | 1.12% | 1,451 | 1,475 | 1,443 | 1,461 | 1,964,300 | ▲ | 0.04% |
| 2025-03-10 | 6315 | ＴＯＷＡ | 942,200 | 1.25% | 1,463 | 1,515 | 1,453 | 1,511 | 2,423,300 | ▲ | 0.12% |
| 2025-03-11 | 6315 | ＴＯＷＡ | 793,800 | 1.05% | 1,474 | 1,572 | 1,447 | 1,572 | 4,880,200 | ▼ | -0.19% |
| 2025-03-12 | 6315 | ＴＯＷＡ | 827,200 | 1.10% | 1,539 | 1,547 | 1,506 | 1,523 | 3,329,800 | ▲ | 0.05% |
| 2025-03-14 | 6315 | ＴＯＷＡ | 769,800 | 1.02% | 1,540 | 1,593 | 1,528 | 1,589 | 2,451,100 | ▼ | -0.08% |
| 2025-03-17 | 6315 | ＴＯＷＡ | 712,000 | 0.94% | 1,605 | 1,619 | 1,553 | 1,560 | 3,118,900 | ▼ | -0.08% |
| 2025-03-17 | 6315 | ＴＯＷＡ | 712,000 | 0.94% | 1,605 | 1,619 | 1,553 | 1,560 | 3,118,900 | ▼ | -0.08% |
| 2025-03-21 | 6315 | ＴＯＷＡ | 926,100 | 1.23% | 1,500 | 1,694 | 1,497 | 1,687 | 9,427,700 | ▲ | 0.29% |
| 2025-03-24 | 6315 | ＴＯＷＡ | 673,300 | 0.89% | 1,681 | 1,866 | 1,656 | 1,672 | 15,534,800 | ▼ | -0.34% |
| 2025-03-28 | 6315 | ＴＯＷＡ | 548,450 | 0.72% | 1,623 | 1,645 | 1,567 | 1,575 | 4,116,200 | ▼ | -0.17% |
| 2025-03-31 | 6315 | ＴＯＷＡ | 510,450 | 0.67% | 1,542 | 1,554 | 1,486 | 1,486 | 3,059,600 | ▼ | -0.04% |
| 2025-04-01 | 6315 | ＴＯＷＡ | 420,250 | 0.55% | 1,511 | 1,515 | 1,450 | 1,450 | 2,880,300 | ▼ | -0.12% |
| 2025-04-04 | 6315 | ＴＯＷＡ | 259,300 | 0.34% | 1,276 | 1,284 | 1,161 | 1,201 | 6,692,100 | ▼ | -0.21% |
| 2025-04-08 | 6315 | ＴＯＷＡ | 393,300 | 0.52% | 1,202 | 1,242 | 1,189 | 1,237 | 5,428,400 | ▲ | 0.34% |
| 2025-04-09 | 6315 | ＴＯＷＡ | 494,200 | 0.65% | 1,177 | 1,194 | 1,135 | 1,180 | 6,122,400 | ▲ | 0.13% |
| 2025-04-10 | 6315 | ＴＯＷＡ | 546,200 | 0.72% | 1,387 | 1,387 | 1,252 | 1,295 | 4,443,600 | ▲ | 0.06% |
| 2025-04-11 | 6315 | ＴＯＷＡ | 522,200 | 0.69% | 1,239 | 1,333 | 1,206 | 1,329 | 3,754,000 | ▼ | -0.03% |
| 2025-04-14 | 6315 | ＴＯＷＡ | 577,300 | 0.76% | 1,367 | 1,430 | 1,351 | 1,408 | 5,819,700 | ▲ | 0.07% |
| 2025-04-16 | 6315 | ＴＯＷＡ | 489,300 | 0.65% | 1,361 | 1,363 | 1,268 | 1,279 | 3,429,200 | ▼ | -0.10% |
| 2024-03-01 | 6327 | 北川精機 | 56,200 | 0.69% | 790 | 790 | 770 | 771 | 159,400 | ▲ | 0.16% |
| 2024-03-05 | 6327 | 北川精機 | 30,600 | 0.37% | 791 | 831 | 785 | 831 | 523,400 | ▼ | -0.31% |
| 2024-07-26 | 6327 | 北川精機 | 53,500 | 0.63% | 762 | 782 | 751 | 775 | 138,300 | ▲ | 0.15% |
| 2024-07-31 | 6327 | 北川精機 | 60,200 | 0.71% | 779 | 827 | 777 | 792 | 189,600 | ▲ | 0.07% |
| 2024-08-01 | 6327 | 北川精機 | 53,400 | 0.63% | 799 | 810 | 772 | 775 | 66,100 | ▼ | -0.07% |
| 2024-08-05 | 6327 | 北川精機 | 43,200 | 0.51% | 677 | 700 | 575 | 575 | 175,900 | ▼ | -0.12% |
| 2024-08-06 | 6327 | 北川精機 | 38,600 | 0.45% | 595 | 685 | 595 | 685 | 100,800 | ▼ | -0.06% |
| 2024-08-08 | 6327 | 北川精機 | 43,800 | 0.51% | 725 | 745 | 710 | 710 | 66,900 | ▲ | 0.06% |
| 2024-08-19 | 6327 | 北川精機 | 71,200 | 0.84% | 794 | 799 | 764 | 771 | 117,600 | ▲ | 0.32% |
| 2024-08-20 | 6327 | 北川精機 | 83,800 | 0.99% | 711 | 750 | 703 | 723 | 291,900 | ▲ | 0.15% |
| 2024-08-21 | 6327 | 北川精機 | 99,800 | 1.18% | 720 | 727 | 697 | 720 | 127,100 | ▲ | 0.18% |
| 2024-08-23 | 6327 | 北川精機 | 102,800 | 1.21% | 713 | 720 | 707 | 711 | 31,500 | ▲ | 0.03% |
| 2024-09-05 | 6327 | 北川精機 | 106,600 | 1.26% | 684 | 719 | 684 | 698 | 90,500 | ▼ | -0.11% |
| 2024-09-10 | 6327 | 北川精機 | 91,000 | 1.07% | 707 | 722 | 701 | 701 | 65,800 | ▼ | -0.18% |
| 2024-09-11 | 6327 | 北川精機 | 96,600 | 1.14% | 701 | 702 | 660 | 672 | 90,900 | ▲ | 0.06% |
| 2024-09-13 | 6327 | 北川精機 | 92,500 | 1.09% | 675 | 685 | 667 | 668 | 29,400 | ▼ | -0.04% |
| 2024-09-17 | 6327 | 北川精機 | 94,700 | 1.12% | 668 | 680 | 657 | 658 | 26,000 | ▲ | 0.03% |
| 2024-09-19 | 6327 | 北川精機 | 91,500 | 1.08% | 660 | 684 | 659 | 680 | 24,800 | ▼ | -0.04% |
| 2024-10-01 | 6327 | 北川精機 | 84,400 | 0.99% | 688 | 698 | 688 | 692 | 5,900 | ▼ | -0.09% |
| 2024-10-03 | 6327 | 北川精機 | 84,900 | 1.00% | 675 | 678 | 661 | 662 | 27,200 | ▲ | 0.01% |
| 2024-10-07 | 6327 | 北川精機 | 81,300 | 0.96% | 665 | 665 | 653 | 655 | 21,500 | ▼ | -0.04% |
| 2024-10-08 | 6327 | 北川精機 | 87,800 | 1.03% | 650 | 651 | 630 | 630 | 39,300 | ▲ | 0.07% |
| 2024-10-10 | 6327 | 北川精機 | 97,400 | 1.15% | 641 | 646 | 622 | 622 | 46,200 | ▲ | 0.11% |
| 2024-10-15 | 6327 | 北川精機 | 89,800 | 1.06% | 611 | 619 | 605 | 614 | 36,200 | ▼ | -0.08% |
| 2024-10-24 | 6327 | 北川精機 | 94,600 | 1.11% | 601 | 602 | 594 | 598 | 19,400 | ▲ | 0.05% |
| 2024-10-29 | 6327 | 北川精機 | 92,800 | 1.09% | 592 | 606 | 592 | 605 | 15,100 | ▼ | -0.02% |
| 2024-11-12 | 6327 | 北川精機 | 79,700 | 0.94% | 633 | 659 | 633 | 644 | 33,100 | ▼ | -0.15% |
| 2024-11-28 | 6327 | 北川精機 | 73,400 | 0.86% | 601 | 618 | 600 | 618 | 41,900 | ▼ | -0.07% |
| 2024-12-04 | 6327 | 北川精機 | 76,500 | 0.90% | 603 | 608 | 595 | 595 | 22,200 | ▲ | 0.04% |
| 2024-12-09 | 6327 | 北川精機 | 73,300 | 0.86% | 580 | 584 | 572 | 574 | 31,000 | ▼ | -0.04% |
| 2024-12-17 | 6327 | 北川精機 | 66,800 | 0.79% | 525 | 555 | 525 | 534 | 56,000 | ▼ | -0.06% |
| 2024-12-19 | 6327 | 北川精機 | 68,000 | 0.80% | 532 | 549 | 528 | 533 | 21,300 | ▲ | 0.01% |
| 2024-12-27 | 6327 | 北川精機 | 66,000 | 0.78% | 532 | 537 | 524 | 528 | 20,400 | ▼ | -0.02% |
| 2025-01-10 | 6327 | 北川精機 | 51,600 | 0.61% | 529 | 532 | 523 | 529 | 41,500 | ▼ | -0.17% |
| 2025-01-14 | 6327 | 北川精機 | 49,900 | 0.59% | 535 | 535 | 522 | 526 | 26,600 | ▼ | -0.02% |
| 2025-01-23 | 6327 | 北川精機 | 34,800 | 0.41% | 616 | 622 | 590 | 600 | 258,600 | ▼ | -0.18% |
| 2024-04-17 | 6337 | テセック | 31,500 | 0.54% | 2,267 | 2,267 | 2,183 | 2,183 | 56,200 | ▲ | 0.11% |
| 2024-04-19 | 6337 | テセック | 44,100 | 0.76% | 2,172 | 2,174 | 2,059 | 2,099 | 75,900 | ▲ | 0.21% |
| 2024-04-22 | 6337 | テセック | 50,100 | 0.86% | 2,099 | 2,099 | 2,045 | 2,061 | 44,100 | ▲ | 0.09% |
| 2024-04-23 | 6337 | テセック | 54,400 | 0.94% | 2,080 | 2,096 | 2,010 | 2,034 | 57,300 | ▲ | 0.07% |
| 2024-05-07 | 6337 | テセック | 58,400 | 1.01% | 2,105 | 2,145 | 2,102 | 2,139 | 28,200 | ▲ | 0.07% |
| 2024-05-14 | 6337 | テセック | 57,200 | 0.98% | 2,150 | 2,177 | 2,121 | 2,172 | 34,800 | ▼ | -0.03% |
| 2024-05-16 | 6337 | テセック | 49,400 | 0.85% | 2,239 | 2,260 | 2,190 | 2,190 | 50,600 | ▼ | -0.13% |
| 2024-05-17 | 6337 | テセック | 52,600 | 0.91% | 2,158 | 2,184 | 2,137 | 2,157 | 31,100 | ▲ | 0.06% |
| 2024-05-20 | 6337 | テセック | 47,900 | 0.82% | 2,165 | 2,218 | 2,164 | 2,193 | 32,400 | ▼ | -0.09% |
| 2024-05-21 | 6337 | テセック | 44,900 | 0.77% | 2,201 | 2,211 | 2,181 | 2,192 | 23,500 | ▼ | -0.04% |
| 2024-06-11 | 6337 | テセック | 36,100 | 0.62% | 2,317 | 2,376 | 2,309 | 2,363 | 47,600 | ▼ | -0.15% |
| 2024-06-18 | 6337 | テセック | 32,300 | 0.55% | 2,312 | 2,358 | 2,312 | 2,341 | 14,400 | ▼ | -0.06% |
| 2024-06-20 | 6337 | テセック | 27,700 | 0.47% | 2,251 | 2,302 | 2,251 | 2,294 | 20,400 | ▼ | -0.08% |
| 2024-07-23 | 6337 | テセック | 29,600 | 0.51% | 2,160 | 2,191 | 2,120 | 2,143 | 23,800 | ▲ | 0.09% |
| 2024-07-25 | 6337 | テセック | 35,000 | 0.60% | 2,102 | 2,118 | 2,064 | 2,075 | 31,700 | ▲ | 0.08% |
| 2024-07-30 | 6337 | テセック | 45,000 | 0.77% | 2,060 | 2,060 | 1,983 | 2,027 | 49,600 | ▲ | 0.17% |
| 2024-07-31 | 6337 | テセック | 62,100 | 1.07% | 1,800 | 1,808 | 1,709 | 1,741 | 204,500 | ▲ | 0.30% |
| 2024-08-01 | 6337 | テセック | 68,400 | 1.18% | 1,764 | 1,781 | 1,651 | 1,661 | 96,600 | ▲ | 0.10% |
| 2024-08-05 | 6337 | テセック | 71,600 | 1.23% | 1,480 | 1,520 | 1,299 | 1,329 | 121,600 | ▲ | 0.05% |
| 2024-08-08 | 6337 | テセック | 65,100 | 1.12% | 1,427 | 1,440 | 1,390 | 1,416 | 62,500 | ▼ | -0.10% |
| 2024-08-09 | 6337 | テセック | 62,400 | 1.07% | 1,446 | 1,449 | 1,407 | 1,429 | 48,000 | ▼ | -0.05% |
| 2024-08-13 | 6337 | テセック | 56,000 | 0.96% | 1,432 | 1,480 | 1,432 | 1,467 | 60,500 | ▼ | -0.11% |
| 2024-08-14 | 6337 | テセック | 51,400 | 0.88% | 1,467 | 1,516 | 1,450 | 1,494 | 55,200 | ▼ | -0.07% |
| 2024-09-04 | 6337 | テセック | 60,500 | 1.04% | 1,498 | 1,498 | 1,438 | 1,472 | 62,300 | ▲ | 0.08% |
| 2024-09-19 | 6337 | テセック | 56,400 | 0.97% | 1,414 | 1,443 | 1,398 | 1,440 | 21,000 | ▼ | -0.07% |
| 2024-09-26 | 6337 | テセック | 48,200 | 0.83% | 1,507 | 1,536 | 1,499 | 1,520 | 25,100 | ▼ | -0.14% |
| 2024-09-27 | 6337 | テセック | 45,800 | 0.79% | 1,530 | 1,560 | 1,515 | 1,533 | 21,900 | ▼ | -0.03% |
| 2024-10-03 | 6337 | テセック | 40,000 | 0.69% | 1,490 | 1,510 | 1,480 | 1,496 | 14,800 | ▼ | -0.10% |
| 2024-10-15 | 6337 | テセック | 34,100 | 0.59% | 1,440 | 1,461 | 1,423 | 1,444 | 14,600 | ▼ | -0.09% |
| 2024-10-23 | 6337 | テセック | 28,000 | 0.48% | 1,391 | 1,398 | 1,374 | 1,388 | 16,300 | ▼ | -0.10% |
| 2024-03-06 | 6338 | タカトリ | 81,900 | 1.49% | 4,550 | 4,720 | 4,530 | 4,675 | 92,400 | ▼ | -0.01% |
| 2024-03-11 | 6338 | タカトリ | 89,500 | 1.62% | 4,410 | 4,465 | 4,205 | 4,230 | 165,800 | ▲ | 0.13% |
| 2024-03-19 | 6338 | タカトリ | 93,500 | 1.70% | 4,220 | 4,240 | 4,160 | 4,240 | 47,500 | ▲ | 0.07% |
| 2024-03-26 | 6338 | タカトリ | 90,200 | 1.64% | 4,190 | 4,270 | 4,165 | 4,265 | 44,000 | ▼ | -0.06% |
| 2024-04-02 | 6338 | タカトリ | 96,600 | 1.75% | 4,195 | 4,200 | 4,050 | 4,060 | 86,800 | ▲ | 0.11% |
| 2024-04-08 | 6338 | タカトリ | 92,500 | 1.68% | 3,925 | 3,930 | 3,780 | 3,860 | 91,900 | ▼ | -0.07% |
| 2024-04-30 | 6338 | タカトリ | 98,800 | 1.79% | 4,140 | 4,140 | 3,950 | 4,075 | 173,500 | ▲ | 0.11% |
| 2024-05-01 | 6338 | タカトリ | 100,600 | 1.83% | 4,050 | 4,170 | 4,000 | 4,015 | 96,200 | ▲ | 0.04% |
| 2024-05-08 | 6338 | タカトリ | 104,700 | 1.90% | 3,960 | 4,005 | 3,915 | 3,985 | 41,000 | ▲ | 0.06% |
| 2024-05-14 | 6338 | タカトリ | 113,300 | 2.06% | 4,165 | 4,185 | 4,020 | 4,165 | 107,200 | ▲ | 0.16% |
| 2024-05-15 | 6338 | タカトリ | 100,600 | 1.83% | 3,960 | 4,255 | 3,940 | 4,030 | 200,900 | ▼ | -0.23% |
| 2024-05-17 | 6338 | タカトリ | 98,400 | 1.79% | 3,930 | 4,005 | 3,915 | 3,950 | 34,500 | ▼ | -0.04% |
| 2024-05-24 | 6338 | タカトリ | 93,000 | 1.69% | 3,775 | 3,795 | 3,710 | 3,710 | 41,200 | ▼ | -0.10% |
| 2024-05-27 | 6338 | タカトリ | 85,900 | 1.56% | 3,735 | 3,780 | 3,705 | 3,770 | 35,100 | ▼ | -0.12% |
| 2024-05-30 | 6338 | タカトリ | 78,100 | 1.42% | 3,660 | 3,840 | 3,620 | 3,730 | 70,300 | ▼ | -0.14% |
| 2024-05-31 | 6338 | タカトリ | 75,900 | 1.38% | 3,730 | 3,770 | 3,680 | 3,770 | 31,800 | ▼ | -0.04% |
| 2024-06-07 | 6338 | タカトリ | 65,900 | 1.20% | 3,505 | 3,545 | 3,465 | 3,545 | 58,500 | ▼ | -0.17% |
| 2024-06-10 | 6338 | タカトリ | 61,800 | 1.12% | 3,510 | 3,540 | 3,460 | 3,510 | 46,800 | ▼ | -0.07% |
| 2024-06-13 | 6338 | タカトリ | 60,100 | 1.09% | 3,575 | 3,635 | 3,515 | 3,515 | 35,900 | ▼ | -0.03% |
| 2024-06-18 | 6338 | タカトリ | 52,900 | 0.96% | 3,450 | 3,690 | 3,450 | 3,645 | 75,600 | ▼ | -0.13% |
| 2024-06-26 | 6338 | タカトリ | 48,500 | 0.88% | 3,760 | 3,765 | 3,710 | 3,765 | 23,300 | ▼ | -0.07% |
| 2024-07-05 | 6338 | タカトリ | 60,000 | 1.09% | 3,730 | 3,730 | 3,665 | 3,675 | 29,100 | ▲ | 0.21% |
| 2024-07-12 | 6338 | タカトリ | 50,100 | 0.91% | 3,670 | 3,790 | 3,640 | 3,705 | 68,200 | ▼ | -0.18% |
| 2024-07-18 | 6338 | タカトリ | 55,200 | 1.00% | 3,520 | 3,560 | 3,445 | 3,450 | 82,700 | ▲ | 0.08% |
| 2024-07-24 | 6338 | タカトリ | 54,000 | 0.98% | 3,325 | 3,360 | 3,215 | 3,215 | 50,700 | ▼ | -0.02% |
| 2024-07-25 | 6338 | タカトリ | 41,000 | 0.74% | 3,100 | 3,160 | 3,095 | 3,115 | 83,200 | ▼ | -0.24% |
| 2024-07-26 | 6338 | タカトリ | 32,400 | 0.59% | 3,125 | 3,190 | 3,085 | 3,085 | 50,200 | ▼ | -0.15% |
| 2024-07-31 | 6338 | タカトリ | 25,600 | 0.46% | 3,040 | 3,115 | 2,995 | 3,115 | 45,500 | ▼ | -0.12% |
| 2025-02-05 | 6338 | タカトリ | 35,400 | 0.64% | 1,509 | 1,511 | 1,467 | 1,480 | 55,800 | ▲ | 0.21% |
| 2025-02-05 | 6338 | タカトリ | 35,400 | 0.64% | 1,509 | 1,511 | 1,467 | 1,480 | 55,800 | ▲ | 0.21% |
| 2025-03-04 | 6338 | タカトリ | 32,000 | 0.58% | 1,360 | 1,374 | 1,350 | 1,365 | 21,200 | ▼ | -0.06% |
| 2025-03-13 | 6338 | タカトリ | 34,200 | 0.62% | 1,443 | 1,527 | 1,438 | 1,461 | 126,400 | ▲ | 0.04% |
| 2025-03-14 | 6338 | タカトリ | 38,900 | 0.70% | 1,446 | 1,523 | 1,437 | 1,517 | 77,400 | ▲ | 0.07% |
| 2025-03-21 | 6338 | タカトリ | 30,600 | 0.55% | 1,483 | 1,554 | 1,454 | 1,515 | 254,500 | ▼ | -0.14% |
| 2025-04-07 | 6338 | タカトリ | 26,900 | 0.48% | 950 | 1,023 | 948 | 983 | 80,000 | ▼ | -0.07% |
| 2025-04-14 | 6338 | タカトリ | 28,900 | 0.52% | 1,173 | 1,198 | 1,159 | 1,169 | 30,300 | ▲ | 0.08% |
| 2025-04-15 | 6338 | タカトリ | 27,400 | 0.49% | 1,161 | 1,188 | 1,150 | 1,153 | 30,400 | ▼ | -0.03% |
| 2024-06-17 | 6387 | サムコ | 42,952 | 0.53% | 3,995 | 3,995 | 3,770 | 3,785 | 125,900 | ▲ | 0.22% |
| 2024-06-28 | 6387 | サムコ | 39,652 | 0.49% | 4,020 | 4,130 | 4,020 | 4,075 | 67,600 | ▼ | -0.04% |
| 2024-07-05 | 6387 | サムコ | 44,152 | 0.54% | 4,155 | 4,215 | 4,155 | 4,175 | 57,800 | ▲ | 0.05% |
| 2024-07-10 | 6387 | サムコ | 27,352 | 0.34% | 4,435 | 4,890 | 4,405 | 4,890 | 252,600 | ▼ | -0.20% |
| 2024-09-04 | 6387 | サムコ | 41,452 | 0.51% | 3,665 | 3,680 | 3,580 | 3,580 | 38,200 | ▲ | 0.10% |
| 2024-09-10 | 6387 | サムコ | 40,052 | 0.49% | 3,495 | 3,495 | 3,400 | 3,470 | 24,000 | ▼ | -0.02% |
| 2024-10-23 | 6387 | サムコ | 42,152 | 0.52% | 3,335 | 3,335 | 3,225 | 3,240 | 25,700 | ▲ | 0.10% |
| 2024-10-31 | 6387 | サムコ | 39,752 | 0.49% | 3,265 | 3,320 | 3,235 | 3,305 | 32,300 | ▼ | -0.03% |
| 2024-11-01 | 6387 | サムコ | 40,952 | 0.50% | 3,250 | 3,250 | 3,145 | 3,150 | 43,200 | ▲ | 0.01% |
| 2024-11-05 | 6387 | サムコ | 38,352 | 0.47% | 3,160 | 3,285 | 3,155 | 3,245 | 28,700 | ▼ | -0.03% |
| 2024-04-30 | 6391 | 加地テック | 10,400 | 0.60% | 4,650 | 4,975 | 4,650 | 4,860 | 55,800 | ▲ | 0.10% |
| 2024-05-02 | 6391 | 加地テック | 9,900 | 0.57% | 4,695 | 4,860 | 4,645 | 4,660 | 18,700 | ▼ | -0.03% |
| 2024-05-16 | 6391 | 加地テック | 7,900 | 0.45% | 4,405 | 4,430 | 4,320 | 4,345 | 8,700 | ▼ | -0.11% |
| 2024-05-29 | 6391 | 加地テック | 9,300 | 0.54% | 4,600 | 4,600 | 4,460 | 4,460 | 6,900 | ▲ | 0.09% |
| 2024-05-31 | 6391 | 加地テック | 8,200 | 0.47% | 4,385 | 4,520 | 4,385 | 4,520 | 3,300 | ▼ | -0.07% |
| 2024-07-05 | 6391 | 加地テック | 8,600 | 0.50% | 4,350 | 4,355 | 4,325 | 4,325 | 1,300 | ▲ | 0.03% |
| 2024-07-09 | 6391 | 加地テック | 8,500 | 0.49% | 4,300 | 4,345 | 4,270 | 4,270 | 1,000 | ▼ | -0.01% |
| 2025-03-19 | 6419 | マースＧＨＤ | 89,700 | 0.39% | 3,270 | 3,290 | 3,260 | 3,275 | 142,700 | ▼ | -0.13% |
| 2025-03-21 | 6419 | マースＧＨＤ | 132,500 | 0.58% | 3,265 | 3,290 | 3,240 | 3,275 | 149,200 | ▲ | 0.18% |
| 2025-03-25 | 6419 | マースＧＨＤ | 142,800 | 0.62% | 3,280 | 3,300 | 3,265 | 3,280 | 140,300 | ▲ | 0.04% |
| 2025-03-28 | 6419 | マースＧＨＤ | 78,200 | 0.34% | 3,215 | 3,255 | 3,215 | 3,225 | 180,400 | ▼ | -0.27% |
| 2024-04-26 | 6430 | ダイコク電機 | 77,289 | 0.52% | 3,510 | 3,520 | 3,455 | 3,480 | 59,500 | ▲ | 0.12% |
| 2024-05-01 | 6430 | ダイコク電機 | 95,189 | 0.64% | 3,600 | 3,610 | 3,485 | 3,510 | 149,400 | ▲ | 0.12% |
| 2024-05-07 | 6430 | ダイコク電機 | 108,989 | 0.73% | 3,520 | 3,535 | 3,445 | 3,495 | 98,600 | ▲ | 0.08% |
| 2024-05-09 | 6430 | ダイコク電機 | 120,589 | 0.81% | 3,250 | 3,285 | 3,165 | 3,205 | 323,100 | ▲ | 0.08% |
| 2024-05-15 | 6430 | ダイコク電機 | 113,689 | 0.76% | 3,410 | 3,485 | 3,330 | 3,335 | 261,400 | ▼ | -0.05% |
| 2024-05-16 | 6430 | ダイコク電機 | 101,889 | 0.68% | 3,265 | 3,410 | 3,170 | 3,350 | 361,700 | ▼ | -0.07% |
| 2024-05-20 | 6430 | ダイコク電機 | 113,289 | 0.76% | 3,390 | 3,440 | 3,335 | 3,405 | 130,300 | ▲ | 0.07% |
| 2024-05-23 | 6430 | ダイコク電機 | 121,089 | 0.81% | 3,475 | 3,475 | 3,365 | 3,400 | 106,300 | ▲ | 0.05% |
| 2024-05-27 | 6430 | ダイコク電機 | 110,189 | 0.74% | 3,510 | 3,700 | 3,510 | 3,670 | 415,400 | ▼ | -0.07% |
| 2024-05-29 | 6430 | ダイコク電機 | 120,589 | 0.81% | 3,665 | 3,725 | 3,540 | 3,550 | 168,900 | ▲ | 0.07% |
| 2024-06-07 | 6430 | ダイコク電機 | 133,889 | 0.90% | 3,830 | 3,945 | 3,815 | 3,945 | 106,600 | ▲ | 0.08% |
| 2024-06-07 | 6430 | ダイコク電機 | 133,801 | 0.90% | 3,830 | 3,945 | 3,815 | 3,945 | 106,600 | ▲ | 0.08% |
| 2024-06-11 | 6430 | ダイコク電機 | 130,389 | 0.88% | 3,920 | 3,970 | 3,835 | 3,850 | 113,300 | ▼ | -0.02% |
| 2024-06-11 | 6430 | ダイコク電機 | 130,301 | 0.88% | 3,920 | 3,970 | 3,835 | 3,850 | 113,300 | ▼ | -0.02% |
| 2024-06-13 | 6430 | ダイコク電機 | 113,989 | 0.77% | 3,800 | 3,845 | 3,735 | 3,735 | 86,300 | ▼ | -0.10% |
| 2024-06-13 | 6430 | ダイコク電機 | 113,901 | 0.77% | 3,800 | 3,845 | 3,735 | 3,735 | 86,300 | ▼ | -0.10% |
| 2024-06-17 | 6430 | ダイコク電機 | 101,989 | 0.68% | 3,955 | 4,015 | 3,865 | 4,005 | 179,900 | ▼ | -0.08% |
| 2024-06-20 | 6430 | ダイコク電機 | 82,389 | 0.55% | 3,945 | 3,965 | 3,870 | 3,925 | 89,900 | ▼ | -0.13% |
| 2024-06-27 | 6430 | ダイコク電機 | 65,189 | 0.44% | 4,030 | 4,130 | 4,005 | 4,120 | 144,600 | ▼ | -0.11% |
| 2025-02-17 | 6430 | ダイコク電機 | 80,089 | 0.54% | 2,732 | 2,733 | 2,656 | 2,656 | 333,800 | ▲ | 0.13% |
| 2025-02-21 | 6430 | ダイコク電機 | 90,689 | 0.61% | 2,630 | 2,637 | 2,603 | 2,611 | 129,200 | ▲ | 0.06% |
| 2025-02-28 | 6430 | ダイコク電機 | 87,689 | 0.59% | 2,699 | 2,717 | 2,627 | 2,659 | 241,400 | ▼ | -0.02% |
| 2025-03-03 | 6430 | ダイコク電機 | 89,589 | 0.60% | 2,675 | 2,694 | 2,658 | 2,671 | 133,600 | ▲ | 0.01% |
| 2025-03-05 | 6430 | ダイコク電機 | 83,889 | 0.56% | 2,661 | 2,809 | 2,661 | 2,780 | 236,300 | ▼ | -0.03% |
| 2025-03-07 | 6430 | ダイコク電機 | 89,489 | 0.60% | 2,822 | 2,846 | 2,746 | 2,746 | 133,900 | ▲ | 0.03% |
| 2025-04-09 | 6430 | ダイコク電機 | 83,189 | 0.56% | 2,250 | 2,280 | 2,165 | 2,218 | 210,100 | ▼ | -0.03% |
| 2024-10-08 | 6432 | 竹内製作所 | 291,295 | 0.59% | 4,515 | 4,530 | 4,400 | 4,410 | 545,400 | ▲ | 0.15% |
| 2024-10-09 | 6432 | 竹内製作所 | 296,795 | 0.60% | 4,440 | 4,445 | 4,350 | 4,360 | 318,300 | ▲ | 0.01% |
| 2024-10-10 | 6432 | 竹内製作所 | 374,295 | 0.76% | 4,390 | 4,420 | 4,355 | 4,380 | 589,700 | ▲ | 0.16% |
| 2024-10-11 | 6432 | 竹内製作所 | 272,595 | 0.55% | 4,730 | 4,915 | 4,700 | 4,705 | 3,557,100 | ▼ | -0.20% |
| 2024-10-16 | 6432 | 竹内製作所 | 294,595 | 0.60% | 4,575 | 4,710 | 4,555 | 4,700 | 594,600 | ▲ | 0.04% |
| 2024-10-22 | 6432 | 竹内製作所 | 352,195 | 0.71% | 4,740 | 4,790 | 4,655 | 4,660 | 539,800 | ▲ | 0.10% |
| 2024-10-28 | 6432 | 竹内製作所 | 335,795 | 0.68% | 4,660 | 4,810 | 4,645 | 4,790 | 481,700 | ▼ | -0.02% |
| 2024-10-31 | 6432 | 竹内製作所 | 283,495 | 0.57% | 4,785 | 4,835 | 4,770 | 4,825 | 374,400 | ▼ | -0.11% |
| 2024-11-07 | 6432 | 竹内製作所 | 244,095 | 0.49% | 5,170 | 5,250 | 5,080 | 5,120 | 690,900 | ▼ | -0.07% |
| 2024-11-08 | 6432 | 竹内製作所 | 245,395 | 0.50% | 5,140 | 5,150 | 5,030 | 5,040 | 362,200 | ▲ | 0.01% |
| 2024-11-11 | 6432 | 竹内製作所 | 240,695 | 0.49% | 5,050 | 5,090 | 5,000 | 5,030 | 266,100 | ▼ | -0.01% |
| 2024-11-12 | 6432 | 竹内製作所 | 247,695 | 0.50% | 5,050 | 5,060 | 4,935 | 4,960 | 347,700 | ▲ | 0.01% |
| 2024-11-18 | 6432 | 竹内製作所 | 241,195 | 0.49% | 4,860 | 4,940 | 4,855 | 4,930 | 198,300 | ▼ | -0.01% |
| 2024-11-19 | 6432 | 竹内製作所 | 264,195 | 0.53% | 4,925 | 4,960 | 4,895 | 4,955 | 249,800 | ▲ | 0.04% |
| 2024-11-29 | 6432 | 竹内製作所 | 229,995 | 0.46% | 4,890 | 4,890 | 4,775 | 4,840 | 229,200 | ▼ | -0.07% |
| 2025-01-09 | 6432 | 竹内製作所 | 250,995 | 0.51% | 4,945 | 4,950 | 4,830 | 4,845 | 539,400 | ▲ | 0.08% |
| 2025-01-14 | 6432 | 竹内製作所 | 294,495 | 0.60% | 4,700 | 4,920 | 4,625 | 4,875 | 1,703,900 | ▲ | 0.08% |
| 2025-01-15 | 6432 | 竹内製作所 | 275,495 | 0.56% | 4,895 | 5,020 | 4,880 | 5,020 | 726,900 | ▼ | -0.03% |
| 2025-01-21 | 6432 | 竹内製作所 | 307,895 | 0.62% | 5,170 | 5,270 | 5,120 | 5,180 | 390,900 | ▲ | 0.05% |
| 2025-01-27 | 6432 | 竹内製作所 | 343,795 | 0.70% | 5,290 | 5,360 | 5,270 | 5,350 | 419,800 | ▲ | 0.07% |
| 2025-01-28 | 6432 | 竹内製作所 | 339,995 | 0.69% | 5,380 | 5,600 | 5,380 | 5,510 | 1,160,700 | ▼ | -0.01% |
| 2025-01-29 | 6432 | 竹内製作所 | 353,295 | 0.72% | 5,500 | 5,510 | 5,400 | 5,420 | 505,300 | ▲ | 0.03% |
| 2025-02-04 | 6432 | 竹内製作所 | 289,795 | 0.59% | 5,370 | 5,460 | 5,350 | 5,440 | 397,000 | ▼ | -0.13% |
| 2025-02-04 | 6432 | 竹内製作所 | 289,795 | 0.59% | 5,370 | 5,460 | 5,350 | 5,440 | 397,000 | ▼ | -0.13% |
| 2025-02-13 | 6432 | 竹内製作所 | 141,195 | 0.28% | 5,370 | 5,490 | 5,360 | 5,460 | 364,300 | ▼ | -0.30% |
| 2025-04-01 | 6433 | ヒーハイスト | 38,700 | 0.61% | 374 | 374 | 351 | 351 | 82,100 | ▲ | 0.17% |
| 2025-04-03 | 6433 | ヒーハイスト | 36,900 | 0.58% | 354 | 354 | 338 | 344 | 113,700 | ▼ | -0.03% |
| 2025-04-04 | 6433 | ヒーハイスト | 19,400 | 0.30% | 337 | 339 | 313 | 323 | 125,500 | ▼ | -0.27% |
| 2024-03-04 | 6440 | ＪＵＫＩ | 143,182 | 0.47% | 510 | 523 | 503 | 519 | 440,100 | ▼ | -0.07% |
| 2024-03-05 | 6440 | ＪＵＫＩ | 185,182 | 0.61% | 520 | 528 | 516 | 525 | 426,600 | ▲ | 0.14% |
| 2024-03-27 | 6440 | ＪＵＫＩ | 176,882 | 0.59% | 563 | 585 | 561 | 576 | 574,600 | ▼ | -0.02% |
| 2024-04-08 | 6440 | ＪＵＫＩ | 148,682 | 0.49% | 556 | 567 | 556 | 562 | 138,600 | ▼ | -0.09% |
| 2024-11-28 | 6458 | 新晃工 | 200,100 | 0.77% | 1,362 | 1,419 | 1,353 | 1,395 | 372,400 | ▲ | 0.68% |
| 2024-11-29 | 6458 | 新晃工 | 215,100 | 0.83% | 1,384 | 1,419 | 1,368 | 1,393 | 351,500 | ▲ | 0.05% |
| 2024-12-02 | 6458 | 新晃工 | 214,900 | 0.27% | 1,386 | 1,462 | 1,382 | 1,439 | 390,400 | ▼ | -0.55% |
| 2025-02-18 | 6464 | ツバキナカ | 239,000 | 0.57% | 455 | 466 | 450 | 461 | 397,800 | ▲ | 0.56% |
| 2025-02-19 | 6464 | ツバキナカ | 185,600 | 0.44% | 462 | 478 | 462 | 470 | 548,400 | ▼ | -0.12% |
| 2025-03-25 | 6464 | ツバキナカ | 212,300 | 0.51% | 444 | 444 | 435 | 437 | 167,800 | ▲ | 0.10% |
| 2025-03-26 | 6464 | ツバキナカ | 0 | 0.00% | 440 | 445 | 438 | 444 | 236,800 | ▼ | -0.51% |
| 2025-03-31 | 6464 | ツバキナカ | 266,900 | 0.64% | 407 | 409 | 395 | 395 | 873,400 | ▲ | 0.64% |
| 2025-04-02 | 6464 | ツバキナカ | 115,000 | 0.27% | 400 | 406 | 396 | 396 | 276,000 | ▼ | -0.37% |
| 2025-04-07 | 6464 | ツバキナカ | 251,100 | 0.60% | 324 | 335 | 319 | 329 | 658,900 | ▲ | 0.32% |
| 2025-04-08 | 6464 | ツバキナカ | 233,400 | 0.56% | 341 | 367 | 341 | 362 | 394,400 | ▼ | -0.03% |
| 2025-04-09 | 6464 | ツバキナカ | 261,900 | 0.62% | 357 | 358 | 333 | 341 | 498,900 | ▲ | 0.05% |
| 2025-04-10 | 6464 | ツバキナカ | 211,100 | 0.50% | 373 | 377 | 364 | 374 | 433,300 | ▼ | -0.12% |
| 2025-04-09 | 6481 | ＴＨＫ | 755,659 | 0.58% | 3,114 | 3,122 | 2,971 | 3,061 | 1,362,500 | ▲ | 0.10% |
| 2025-04-10 | 6481 | ＴＨＫ | 359,059 | 0.27% | 3,551 | 3,572 | 3,381 | 3,572 | 2,048,700 | ▼ | -0.30% |
| 2024-12-26 | 6492 | 岡野バ | 9,000 | 0.50% | 7,130 | 7,260 | 6,910 | 7,120 | 25,700 | ▲ | 0.07% |
| 2024-12-30 | 6492 | 岡野バ | 8,800 | 0.49% | 7,520 | 7,600 | 7,300 | 7,410 | 8,600 | ▼ | -0.01% |
| 2025-01-23 | 6492 | 岡野バ | 10,000 | 0.55% | 5,560 | 5,800 | 5,560 | 5,630 | 19,600 | ▲ | 0.13% |
| 2025-02-07 | 6492 | 岡野バ | 8,700 | 0.48% | 5,120 | 5,320 | 5,120 | 5,200 | 8,800 | ▼ | -0.07% |
| 2025-02-07 | 6492 | 岡野バ | 8,700 | 0.48% | 5,120 | 5,320 | 5,120 | 5,200 | 8,800 | ▼ | -0.07% |
| 2025-02-19 | 6492 | 岡野バ | 9,200 | 0.51% | 5,540 | 5,680 | 5,310 | 5,310 | 9,900 | ▲ | 0.03% |
| 2025-03-05 | 6492 | 岡野バ | 8,500 | 0.47% | 5,110 | 5,300 | 5,110 | 5,230 | 3,300 | ▼ | -0.04% |
| 2024-12-16 | 6507 | シンフォニア | 151,900 | 0.50% | 6,170 | 6,490 | 6,110 | 6,450 | 215,700 | ▲ | 0.02% |
| 2024-12-19 | 6507 | シンフォニア | 142,300 | 0.47% | 6,530 | 6,760 | 6,410 | 6,660 | 232,500 | ▼ | -0.03% |
| 2024-12-24 | 6507 | シンフォニア | 152,200 | 0.51% | 6,840 | 6,860 | 6,550 | 6,570 | 242,100 | ▲ | 0.04% |
| 2024-12-27 | 6507 | シンフォニア | 147,300 | 0.49% | 6,600 | 6,620 | 6,460 | 6,590 | 166,600 | ▼ | -0.02% |
| 2024-12-30 | 6507 | シンフォニア | 149,400 | 0.50% | 6,550 | 6,550 | 6,190 | 6,420 | 244,100 | ▲ | 0.01% |
| 2025-01-06 | 6507 | シンフォニア | 147,300 | 0.49% | 6,510 | 6,530 | 6,030 | 6,050 | 278,900 | ▼ | -0.01% |
| 2025-02-18 | 6507 | シンフォニア | 153,500 | 0.51% | 6,600 | 6,930 | 6,520 | 6,870 | 417,400 | ▲ | 0.20% |
| 2025-02-25 | 6507 | シンフォニア | 128,700 | 0.43% | 6,000 | 6,080 | 5,900 | 6,000 | 168,600 | ▼ | -0.08% |
| 2024-12-19 | 6521 | オキサイド | 76,400 | 0.68% | 1,500 | 1,517 | 1,417 | 1,458 | 272,700 | ▲ | 0.22% |
| 2024-12-20 | 6521 | オキサイド | 81,100 | 0.72% | 1,453 | 1,476 | 1,396 | 1,396 | 132,300 | ▲ | 0.03% |
| 2024-12-24 | 6521 | オキサイド | 77,300 | 0.69% | 1,390 | 1,415 | 1,360 | 1,380 | 114,600 | ▼ | -0.03% |
| 2025-01-06 | 6521 | オキサイド | 82,400 | 0.73% | 1,660 | 1,673 | 1,559 | 1,585 | 157,900 | ▲ | 0.04% |
| 2025-01-15 | 6521 | オキサイド | 78,100 | 0.69% | 1,467 | 1,484 | 1,337 | 1,465 | 250,200 | ▼ | -0.04% |
| 2025-01-21 | 6521 | オキサイド | 78,700 | 0.70% | 1,518 | 1,521 | 1,486 | 1,493 | 26,700 | ▲ | 0.01% |
| 2025-01-29 | 6521 | オキサイド | 122,300 | 1.09% | 1,519 | 1,519 | 1,362 | 1,364 | 301,800 | ▲ | 0.39% |
| 2025-01-30 | 6521 | オキサイド | 141,600 | 1.26% | 1,350 | 1,358 | 1,313 | 1,334 | 148,100 | ▲ | 0.16% |
| 2025-01-30 | 6521 | オキサイド | 141,600 | 1.26% | 1,350 | 1,358 | 1,313 | 1,334 | 148,100 | ▲ | 0.16% |
| 2025-02-12 | 6521 | オキサイド | 134,600 | 1.19% | 1,344 | 1,350 | 1,324 | 1,332 | 31,900 | ▼ | -0.07% |
| 2025-02-12 | 6521 | オキサイド | 134,600 | 1.19% | 1,344 | 1,350 | 1,324 | 1,332 | 31,900 | ▼ | -0.07% |
| 2025-02-19 | 6521 | オキサイド | 116,900 | 1.04% | 1,331 | 1,359 | 1,331 | 1,354 | 36,900 | ▼ | -0.14% |
| 2025-02-25 | 6521 | オキサイド | 110,800 | 0.98% | 1,300 | 1,312 | 1,275 | 1,294 | 76,700 | ▼ | -0.06% |
| 2025-03-05 | 6521 | オキサイド | 99,500 | 0.88% | 1,200 | 1,216 | 1,170 | 1,203 | 54,100 | ▼ | -0.09% |
| 2025-03-17 | 6521 | オキサイド | 89,500 | 0.79% | 1,263 | 1,264 | 1,250 | 1,252 | 67,000 | ▼ | -0.08% |
| 2025-03-17 | 6521 | オキサイド | 89,500 | 0.79% | 1,263 | 1,264 | 1,250 | 1,252 | 67,000 | ▼ | -0.08% |
| 2025-03-26 | 6521 | オキサイド | 78,300 | 0.69% | 1,244 | 1,245 | 1,220 | 1,226 | 20,500 | ▼ | -0.10% |
| 2025-04-07 | 6521 | オキサイド | 53,900 | 0.48% | 850 | 902 | 820 | 820 | 154,000 | ▼ | -0.20% |
| 2025-04-11 | 6521 | オキサイド | 60,000 | 0.53% | 1,029 | 1,098 | 1,004 | 1,097 | 68,100 | ▲ | 0.05% |
| 2025-04-15 | 6521 | オキサイド | 70,900 | 0.63% | 1,243 | 1,340 | 1,232 | 1,240 | 320,200 | ▲ | 0.09% |
| 2025-04-16 | 6521 | オキサイド | 81,600 | 0.72% | 1,250 | 1,260 | 1,132 | 1,171 | 175,900 | ▲ | 0.08% |
| 2024-06-06 | 6522 | アスタリスク | 38,600 | 0.54% | 656 | 722 | 637 | 722 | 1,275,200 | ▲ | 0.14% |
| 2024-06-12 | 6522 | アスタリスク | 49,000 | 0.68% | 780 | 800 | 718 | 722 | 496,400 | ▲ | 0.14% |
| 2024-06-17 | 6522 | アスタリスク | 42,200 | 0.59% | 705 | 715 | 687 | 713 | 181,400 | ▼ | -0.09% |
| 2024-06-18 | 6522 | アスタリスク | 51,400 | 0.72% | 713 | 713 | 689 | 694 | 148,700 | ▲ | 0.13% |
| 2024-06-24 | 6522 | アスタリスク | 44,400 | 0.62% | 743 | 757 | 694 | 735 | 459,000 | ▼ | -0.09% |
| 2024-06-26 | 6522 | アスタリスク | 39,000 | 0.54% | 724 | 789 | 708 | 779 | 311,400 | ▼ | -0.07% |
| 2024-07-01 | 6522 | アスタリスク | 44,300 | 0.62% | 740 | 740 | 657 | 666 | 329,100 | ▲ | 0.07% |
| 2024-07-03 | 6522 | アスタリスク | 52,300 | 0.73% | 655 | 667 | 640 | 653 | 86,800 | ▲ | 0.10% |
| 2024-07-05 | 6522 | アスタリスク | 61,500 | 0.86% | 622 | 633 | 618 | 628 | 94,100 | ▲ | 0.13% |
| 2024-07-08 | 6522 | アスタリスク | 64,700 | 0.91% | 629 | 645 | 619 | 622 | 73,700 | ▲ | 0.05% |
| 2024-07-09 | 6522 | アスタリスク | 63,400 | 0.89% | 627 | 633 | 617 | 617 | 51,800 | ▼ | -0.02% |
| 2024-07-18 | 6522 | アスタリスク | 56,200 | 0.79% | 560 | 560 | 540 | 549 | 107,600 | ▼ | -0.09% |
| 2024-07-25 | 6522 | アスタリスク | 48,500 | 0.68% | 526 | 541 | 518 | 521 | 72,300 | ▼ | -0.10% |
| 2024-08-02 | 6522 | アスタリスク | 34,800 | 0.48% | 485 | 500 | 474 | 480 | 87,400 | ▼ | -0.20% |
| 2025-03-05 | 6522 | アスタリスク | 62,300 | 0.82% | 536 | 546 | 487 | 487 | 1,974,300 | ▲ | 0.63% |
| 2025-03-06 | 6522 | アスタリスク | 76,200 | 1.00% | 500 | 512 | 473 | 478 | 451,200 | ▲ | 0.18% |
| 2025-03-07 | 6522 | アスタリスク | 74,100 | 0.98% | 479 | 521 | 478 | 492 | 771,800 | ▼ | -0.02% |
| 2025-03-10 | 6522 | アスタリスク | 77,100 | 1.02% | 503 | 503 | 472 | 476 | 183,700 | ▲ | 0.04% |
| 2025-03-11 | 6522 | アスタリスク | 70,400 | 0.93% | 474 | 482 | 461 | 472 | 119,300 | ▼ | -0.08% |
| 2025-03-12 | 6522 | アスタリスク | 44,500 | 0.58% | 469 | 506 | 468 | 468 | 246,300 | ▼ | -0.35% |
| 2025-03-13 | 6522 | アスタリスク | 37,600 | 0.49% | 472 | 495 | 472 | 473 | 90,300 | ▼ | -0.08% |
| 2025-03-14 | 6522 | アスタリスク | 39,700 | 0.52% | 475 | 488 | 474 | 478 | 46,100 | ▲ | 0.03% |
| 2025-03-19 | 6522 | アスタリスク | 46,200 | 0.61% | 481 | 492 | 481 | 491 | 81,100 | ▲ | 0.08% |
| 2025-03-26 | 6522 | アスタリスク | 39,000 | 0.51% | 475 | 484 | 471 | 471 | 53,500 | ▼ | -0.09% |
| 2025-03-28 | 6522 | アスタリスク | 34,500 | 0.45% | 467 | 475 | 465 | 467 | 46,400 | ▼ | -0.06% |
| 2024-09-05 | 6525 | コクサイエレ | 1,235,160 | 0.52% | 3,400 | 3,455 | 3,280 | 3,305 | 4,617,400 | ▲ | 0.11% |
| 2024-09-18 | 6525 | コクサイエレ | 1,415,000 | 0.60% | 3,175 | 3,175 | 3,025 | 3,075 | 1,682,100 | ▲ | 0.07% |
| 2024-09-20 | 6525 | コクサイエレ | 1,846,000 | 0.78% | 3,215 | 3,355 | 3,215 | 3,320 | 4,923,800 | ▲ | 0.18% |
| 2024-09-24 | 6525 | コクサイエレ | 1,933,700 | 0.81% | 3,315 | 3,315 | 3,100 | 3,100 | 3,174,300 | ▲ | 0.03% |
| 2024-09-27 | 6525 | コクサイエレ | 1,877,700 | 0.79% | 3,520 | 3,580 | 3,380 | 3,405 | 5,105,300 | ▼ | -0.02% |
| 2024-09-30 | 6525 | コクサイエレ | 1,952,900 | 0.82% | 3,195 | 3,320 | 3,170 | 3,180 | 2,922,000 | ▲ | 0.02% |
| 2024-10-01 | 6525 | コクサイエレ | 1,883,300 | 0.79% | 3,200 | 3,265 | 3,175 | 3,265 | 2,406,500 | ▼ | -0.02% |
| 2024-10-03 | 6525 | コクサイエレ | 1,496,801 | 0.63% | 3,270 | 3,355 | 3,225 | 3,305 | 2,619,300 | ▼ | -0.16% |
| 2024-10-04 | 6525 | コクサイエレ | 1,373,201 | 0.58% | 3,325 | 3,330 | 3,235 | 3,265 | 1,842,300 | ▼ | -0.05% |
| 2024-10-15 | 6525 | コクサイエレ | 1,110,931 | 0.47% | 3,235 | 3,390 | 3,220 | 3,325 | 2,945,200 | ▼ | -0.10% |
| 2024-10-16 | 6525 | コクサイエレ | 1,249,331 | 0.52% | 3,115 | 3,135 | 2,990 | 3,015 | 4,950,800 | ▲ | 0.05% |
| 2024-10-17 | 6525 | コクサイエレ | 1,485,031 | 0.62% | 3,020 | 3,020 | 2,864 | 2,936 | 5,607,600 | ▲ | 0.09% |
| 2024-10-24 | 6525 | コクサイエレ | 1,367,931 | 0.57% | 2,797 | 2,895 | 2,786 | 2,787 | 2,840,700 | ▼ | -0.05% |
| 2024-11-01 | 6525 | コクサイエレ | 1,510,331 | 0.63% | 2,804 | 2,829 | 2,765 | 2,765 | 2,145,300 | ▲ | 0.06% |
| 2024-11-07 | 6525 | コクサイエレ | 1,412,631 | 0.59% | 2,964 | 3,017 | 2,904 | 2,969 | 3,094,800 | ▼ | -0.04% |
| 2024-11-08 | 6525 | コクサイエレ | 1,605,831 | 0.68% | 2,992 | 3,045 | 2,975 | 3,019 | 2,966,000 | ▲ | 0.09% |
| 2024-11-11 | 6525 | コクサイエレ | 1,760,531 | 0.74% | 3,050 | 3,163 | 2,933 | 2,953 | 7,000,400 | ▲ | 0.05% |
| 2024-11-12 | 6525 | コクサイエレ | 2,055,131 | 0.87% | 2,658 | 2,760 | 2,633 | 2,745 | 9,728,300 | ▲ | 0.13% |
| 2024-11-13 | 6525 | コクサイエレ | 1,809,131 | 0.76% | 2,735 | 2,736 | 2,507 | 2,507 | 8,459,700 | ▼ | -0.10% |
| 2024-11-15 | 6525 | コクサイエレ | 1,907,931 | 0.80% | 2,417 | 2,534 | 2,416 | 2,490 | 3,660,300 | ▲ | 0.04% |
| 2024-11-20 | 6525 | コクサイエレ | 1,533,031 | 0.64% | 2,300 | 2,322 | 2,265 | 2,277 | 5,331,700 | ▼ | -0.16% |
| 2024-11-21 | 6525 | コクサイエレ | 1,095,631 | 0.46% | 2,277 | 2,294 | 2,191 | 2,195 | 5,905,200 | ▼ | -0.18% |
| 2025-02-25 | 6525 | コクサイエレ | 1,205,956 | 0.50% | 3,500 | 3,730 | 3,279 | 3,570 | 9,682,000 | ▲ | 0.09% |
| 2025-02-26 | 6525 | コクサイエレ | 1,135,256 | 0.47% | 3,400 | 3,423 | 3,262 | 3,303 | 5,001,800 | ▼ | -0.03% |
| 2025-03-17 | 6525 | コクサイエレ | 1,346,130 | 0.56% | 3,150 | 3,206 | 3,128 | 3,190 | 2,764,200 | ▲ | 0.15% |
| 2025-03-17 | 6525 | コクサイエレ | 1,346,130 | 0.56% | 3,150 | 3,206 | 3,128 | 3,190 | 2,764,200 | ▲ | 0.15% |
| 2025-03-19 | 6525 | コクサイエレ | 1,514,530 | 0.63% | 3,065 | 3,100 | 2,961 | 2,976 | 2,884,100 | ▲ | 0.06% |
| 2025-03-24 | 6525 | コクサイエレ | 1,338,130 | 0.56% | 2,850 | 2,880 | 2,803 | 2,803 | 2,066,700 | ▼ | -0.06% |
| 2025-04-01 | 6525 | コクサイエレ | 1,478,830 | 0.62% | 2,400 | 2,471 | 2,378 | 2,446 | 2,505,200 | ▲ | 0.05% |
| 2025-04-04 | 6525 | コクサイエレ | 1,717,730 | 0.72% | 2,173 | 2,181 | 2,020 | 2,106 | 4,434,400 | ▲ | 0.09% |
| 2025-04-07 | 6525 | コクサイエレ | 1,468,330 | 0.61% | 1,836 | 1,854 | 1,735 | 1,790 | 5,439,400 | ▼ | -0.10% |
| 2025-04-08 | 6525 | コクサイエレ | 1,722,830 | 0.72% | 1,924 | 2,010 | 1,821 | 1,848 | 5,937,300 | ▲ | 0.10% |
| 2025-04-09 | 6525 | コクサイエレ | 1,387,930 | 0.58% | 1,751 | 1,757 | 1,667 | 1,738 | 5,783,900 | ▼ | -0.14% |
| 2025-04-11 | 6525 | コクサイエレ | 1,430,530 | 0.60% | 1,827 | 2,105 | 1,805 | 2,103 | 4,492,900 | ▲ | 0.02% |
| 2025-04-14 | 6525 | コクサイエレ | 833,730 | 0.35% | 2,222 | 2,315 | 2,218 | 2,288 | 5,554,400 | ▼ | -0.25% |
| 2024-03-07 | 6526 | ソシオネクス | 941,400 | 0.52% | 3,962 | 4,088 | 3,836 | 3,952 | 21,589,400 | ▲ | 0.21% |
| 2024-03-08 | 6526 | ソシオネクス | 1,763,000 | 0.98% | 3,964 | 4,159 | 3,836 | 3,836 | 28,413,200 | ▲ | 0.46% |
| 2024-03-11 | 6526 | ソシオネクス | 1,455,700 | 0.81% | 3,640 | 3,752 | 3,601 | 3,645 | 13,304,100 | ▼ | -0.16% |
| 2024-03-12 | 6526 | ソシオネクス | 1,278,000 | 0.71% | 3,580 | 3,810 | 3,570 | 3,717 | 11,092,200 | ▼ | -0.10% |
| 2024-03-13 | 6526 | ソシオネクス | 1,482,000 | 0.83% | 3,810 | 3,855 | 3,711 | 3,715 | 10,074,300 | ▲ | 0.12% |
| 2024-03-14 | 6526 | ソシオネクス | 2,072,300 | 1.16% | 3,677 | 3,690 | 3,501 | 3,613 | 13,634,400 | ▲ | 0.32% |
| 2024-03-15 | 6526 | ソシオネクス | 2,265,800 | 1.27% | 3,576 | 3,659 | 3,528 | 3,611 | 8,086,600 | ▲ | 0.11% |
| 2024-03-18 | 6526 | ソシオネクス | 1,732,900 | 0.97% | 3,629 | 3,909 | 3,582 | 3,905 | 13,108,200 | ▼ | -0.30% |
| 2024-03-19 | 6526 | ソシオネクス | 1,825,800 | 1.02% | 3,835 | 3,957 | 3,811 | 3,937 | 11,576,900 | ▲ | 0.05% |
| 2024-03-21 | 6526 | ソシオネクス | 1,975,400 | 1.10% | 4,000 | 4,036 | 3,930 | 3,995 | 16,457,100 | ▲ | 0.08% |
| 2024-03-22 | 6526 | ソシオネクス | 1,898,500 | 1.06% | 4,000 | 4,147 | 3,950 | 4,034 | 19,055,500 | ▼ | -0.04% |
| 2024-03-25 | 6526 | ソシオネクス | 1,503,700 | 0.84% | 4,085 | 4,250 | 4,065 | 4,184 | 24,263,900 | ▼ | -0.22% |
| 2024-03-26 | 6526 | ソシオネクス | 738,623 | 0.41% | 4,130 | 4,409 | 4,080 | 4,401 | 19,402,800 | ▼ | -0.43% |
| 2024-03-29 | 6526 | ソシオネクス | 1,019,500 | 0.57% | 4,172 | 4,312 | 4,115 | 4,240 | 38,905,800 | ▲ | 0.46% |
| 2024-04-01 | 6526 | ソシオネクス | 588,100 | 0.32% | 4,282 | 4,293 | 4,040 | 4,092 | 16,215,300 | ▼ | -0.24% |
| 2024-04-08 | 6526 | ソシオネクス | 975,700 | 0.54% | 4,840 | 5,034 | 4,739 | 4,952 | 54,668,300 | ▲ | 0.15% |
| 2024-04-09 | 6526 | ソシオネクス | 1,156,500 | 0.64% | 4,883 | 5,059 | 4,812 | 4,968 | 40,058,000 | ▲ | 0.09% |
| 2024-04-10 | 6526 | ソシオネクス | 676,400 | 0.37% | 4,948 | 5,141 | 4,909 | 4,960 | 37,394,400 | ▼ | -0.27% |
| 2024-06-04 | 6526 | ソシオネクス | 920,617 | 0.51% | 4,340 | 4,391 | 4,303 | 4,313 | 14,439,100 | ▲ | 0.14% |
| 2024-06-04 | 6526 | ソシオネクス | 920,717 | 0.51% | 4,340 | 4,391 | 4,303 | 4,313 | 14,439,100 | ▲ | 0.14% |
| 2024-06-05 | 6526 | ソシオネクス | 569,618 | 0.31% | 4,292 | 4,334 | 4,203 | 4,205 | 16,972,300 | ▼ | -0.20% |
| 2024-06-05 | 6526 | ソシオネクス | 569,518 | 0.31% | 4,292 | 4,334 | 4,203 | 4,205 | 16,972,300 | ▼ | -0.20% |
| 2024-06-07 | 6526 | ソシオネクス | 1,093,118 | 0.61% | 4,112 | 4,159 | 4,051 | 4,122 | 15,326,300 | ▲ | 0.30% |
| 2024-06-07 | 6526 | ソシオネクス | 1,093,018 | 0.61% | 4,112 | 4,159 | 4,051 | 4,122 | 15,326,300 | ▲ | 0.30% |
| 2024-06-10 | 6526 | ソシオネクス | 852,747 | 0.47% | 4,126 | 4,331 | 4,116 | 4,257 | 18,605,100 | ▼ | -0.14% |
| 2024-06-10 | 6526 | ソシオネクス | 852,847 | 0.47% | 4,126 | 4,331 | 4,116 | 4,257 | 18,605,100 | ▼ | -0.14% |
| 2024-06-25 | 6526 | ソシオネクス | 1,131,788 | 0.63% | 3,815 | 3,871 | 3,788 | 3,871 | 8,358,600 | ▲ | 0.14% |
| 2024-06-26 | 6526 | ソシオネクス | 1,030,588 | 0.57% | 3,930 | 3,947 | 3,791 | 3,850 | 14,871,500 | ▼ | -0.06% |
| 2024-06-27 | 6526 | ソシオネクス | 1,336,788 | 0.74% | 3,820 | 3,900 | 3,791 | 3,803 | 10,796,600 | ▲ | 0.17% |
| 2024-07-01 | 6526 | ソシオネクス | 1,734,900 | 0.96% | 3,848 | 3,959 | 3,840 | 3,849 | 13,925,700 | ▲ | 0.21% |
| 2024-07-02 | 6526 | ソシオネクス | 1,860,000 | 1.03% | 3,825 | 3,839 | 3,703 | 3,780 | 15,044,600 | ▲ | 0.07% |
| 2024-07-05 | 6526 | ソシオネクス | 2,022,100 | 1.12% | 3,840 | 3,964 | 3,837 | 3,921 | 10,891,500 | ▲ | 0.09% |
| 2024-07-11 | 6526 | ソシオネクス | 1,111,600 | 0.62% | 3,862 | 4,049 | 3,833 | 4,024 | 19,397,300 | ▼ | -0.50% |
| 2024-07-12 | 6526 | ソシオネクス | 1,930,100 | 1.07% | 3,901 | 3,986 | 3,870 | 3,886 | 12,959,900 | ▲ | 0.45% |
| 2024-07-16 | 6526 | ソシオネクス | 2,056,500 | 1.14% | 3,890 | 3,928 | 3,812 | 3,907 | 8,371,100 | ▲ | 0.06% |
| 2024-07-17 | 6526 | ソシオネクス | 2,352,100 | 1.31% | 3,898 | 3,914 | 3,800 | 3,811 | 9,914,800 | ▲ | 0.17% |
| 2024-07-18 | 6526 | ソシオネクス | 2,142,800 | 1.19% | 3,600 | 3,664 | 3,505 | 3,509 | 12,231,000 | ▼ | -0.12% |
| 2024-07-19 | 6526 | ソシオネクス | 2,280,500 | 1.27% | 3,501 | 3,553 | 3,429 | 3,435 | 10,156,300 | ▲ | 0.08% |
| 2024-07-22 | 6526 | ソシオネクス | 2,570,200 | 1.43% | 3,369 | 3,410 | 3,236 | 3,241 | 11,208,000 | ▲ | 0.15% |
| 2024-07-23 | 6526 | ソシオネクス | 2,485,700 | 1.38% | 3,337 | 3,348 | 3,210 | 3,252 | 9,040,700 | ▼ | -0.05% |
| 2024-07-25 | 6526 | ソシオネクス | 2,068,600 | 1.15% | 3,080 | 3,135 | 2,999 | 3,072 | 15,122,000 | ▼ | -0.23% |
| 2024-07-26 | 6526 | ソシオネクス | 2,210,600 | 1.23% | 3,072 | 3,082 | 3,003 | 3,005 | 7,872,800 | ▲ | 0.08% |
| 2024-08-01 | 6526 | ソシオネクス | 1,951,700 | 1.08% | 3,218 | 3,349 | 3,071 | 3,222 | 25,418,100 | ▼ | -0.14% |
| 2024-08-05 | 6526 | ソシオネクス | 1,362,500 | 0.76% | 2,461 | 2,595 | 2,311 | 2,311 | 18,295,100 | ▼ | -0.32% |
| 2024-08-06 | 6526 | ソシオネクス | 1,132,300 | 0.63% | 2,611 | 2,659 | 2,467 | 2,561 | 18,930,100 | ▼ | -0.13% |
| 2024-08-07 | 6526 | ソシオネクス | 885,800 | 0.49% | 2,477 | 2,834 | 2,463 | 2,766 | 19,565,200 | ▼ | -0.14% |
| 2024-08-14 | 6526 | ソシオネクス | 972,600 | 0.54% | 2,828 | 2,948 | 2,792 | 2,922 | 18,259,700 | ▲ | 0.05% |
| 2024-08-16 | 6526 | ソシオネクス | 877,300 | 0.48% | 3,244 | 3,314 | 3,148 | 3,301 | 18,736,900 | ▼ | -0.06% |
| 2025-04-10 | 6526 | ソシオネクス | 906,200 | 0.50% | 1,593 | 1,599 | 1,546 | 1,587 | 5,947,800 | ▲ | 0.09% |
| 2025-04-11 | 6526 | ソシオネクス | 809,900 | 0.45% | 1,472 | 1,556 | 1,462 | 1,536 | 5,917,800 | ▼ | -0.04% |
| 2024-12-06 | 6537 | ＷＡＳＨハウ | 43,200 | 0.62% | 375 | 413 | 365 | 392 | 11,363,800 | ▲ | 0.43% |
| 2024-12-09 | 6537 | ＷＡＳＨハウ | 0 | 0.00% | 392 | 396 | 373 | 390 | 1,417,200 | ▼ | -0.62% |
| 2025-02-05 | 6550 | ユニポス | 94,600 | 0.72% | 144 | 196 | 141 | 189 | 19,768,400 | ▲ | 0.54% |
| 2025-02-05 | 6550 | ユニポス | 94,600 | 0.72% | 144 | 196 | 141 | 189 | 19,768,400 | ▲ | 0.54% |
| 2025-02-06 | 6550 | ユニポス | 106,000 | 0.81% | 164 | 191 | 158 | 169 | 6,754,900 | ▲ | 0.09% |
| 2025-02-06 | 6550 | ユニポス | 106,000 | 0.81% | 164 | 191 | 158 | 169 | 6,754,900 | ▲ | 0.09% |
| 2025-02-07 | 6550 | ユニポス | 60,000 | 0.46% | 164 | 209 | 151 | 153 | 10,301,600 | ▼ | -0.35% |
| 2025-02-07 | 6550 | ユニポス | 60,000 | 0.46% | 164 | 209 | 151 | 153 | 10,301,600 | ▼ | -0.35% |
| 2025-02-10 | 6550 | ユニポス | 90,600 | 0.69% | 162 | 173 | 149 | 152 | 2,408,600 | ▲ | 0.22% |
| 2025-02-10 | 6550 | ユニポス | 90,600 | 0.69% | 162 | 173 | 149 | 152 | 2,408,600 | ▲ | 0.22% |
| 2025-02-12 | 6550 | ユニポス | 94,400 | 0.72% | 152 | 152 | 144 | 148 | 896,400 | ▲ | 0.03% |
| 2025-02-12 | 6550 | ユニポス | 94,400 | 0.72% | 152 | 152 | 144 | 148 | 896,400 | ▲ | 0.03% |
| 2025-02-13 | 6550 | ユニポス | 79,700 | 0.61% | 147 | 150 | 146 | 148 | 373,500 | ▼ | -0.10% |
| 2025-02-17 | 6550 | ユニポス | 109,000 | 0.83% | 153 | 162 | 150 | 158 | 1,296,800 | ▲ | 0.21% |
| 2025-02-18 | 6550 | ユニポス | 132,200 | 1.01% | 156 | 160 | 153 | 154 | 519,900 | ▲ | 0.18% |
| 2025-02-19 | 6550 | ユニポス | 92,800 | 0.71% | 153 | 162 | 153 | 162 | 416,200 | ▼ | -0.30% |
| 2025-02-21 | 6550 | ユニポス | 75,700 | 0.58% | 155 | 155 | 151 | 152 | 330,000 | ▼ | -0.13% |
| 2025-02-25 | 6550 | ユニポス | 64,700 | 0.49% | 150 | 154 | 150 | 154 | 147,700 | ▼ | -0.08% |
| 2025-02-28 | 6550 | ユニポス | 72,800 | 0.55% | 155 | 156 | 149 | 151 | 252,600 | ▲ | 0.13% |
| 2025-03-03 | 6550 | ユニポス | 64,100 | 0.49% | 153 | 158 | 150 | 155 | 140,200 | ▼ | -0.06% |
| 2025-04-16 | 6550 | ユニポス | 117,800 | 0.90% | 143 | 175 | 142 | 149 | 12,363,100 | ▲ | 0.84% |
| 2024-05-15 | 6551 | ツナグＧＨＤ | 116,400 | 1.34% | 726 | 749 | 702 | 748 | 264,900 | ▲ | 1.26% |
| 2024-05-16 | 6551 | ツナグＧＨＤ | 93,100 | 1.07% | 719 | 771 | 695 | 750 | 278,400 | ▼ | -0.27% |
| 2024-05-20 | 6551 | ツナグＧＨＤ | 65,700 | 0.76% | 747 | 783 | 687 | 688 | 349,900 | ▼ | -0.31% |
| 2024-05-22 | 6551 | ツナグＧＨＤ | 50,400 | 0.58% | 659 | 698 | 655 | 683 | 60,100 | ▼ | -0.18% |
| 2024-05-23 | 6551 | ツナグＧＨＤ | 55,200 | 0.64% | 676 | 681 | 645 | 649 | 59,500 | ▲ | 0.06% |
| 2024-05-27 | 6551 | ツナグＧＨＤ | 64,200 | 0.74% | 639 | 646 | 627 | 646 | 23,400 | ▲ | 0.09% |
| 2024-05-28 | 6551 | ツナグＧＨＤ | 58,800 | 0.68% | 643 | 675 | 643 | 668 | 33,600 | ▼ | -0.05% |
| 2024-05-30 | 6551 | ツナグＧＨＤ | 64,400 | 0.74% | 631 | 644 | 631 | 633 | 36,300 | ▲ | 0.05% |
| 2024-06-05 | 6551 | ツナグＧＨＤ | 69,200 | 0.80% | 666 | 666 | 646 | 648 | 22,700 | ▲ | 0.06% |
| 2024-06-12 | 6551 | ツナグＧＨＤ | 68,200 | 0.79% | 657 | 665 | 652 | 657 | 9,900 | ▼ | -0.01% |
| 2024-06-18 | 6551 | ツナグＧＨＤ | 71,600 | 0.83% | 643 | 654 | 623 | 623 | 38,900 | ▲ | 0.03% |
| 2024-06-20 | 6551 | ツナグＧＨＤ | 66,900 | 0.77% | 617 | 652 | 617 | 648 | 42,500 | ▼ | -0.05% |
| 2024-07-09 | 6551 | ツナグＧＨＤ | 72,500 | 0.83% | 667 | 669 | 649 | 650 | 56,500 | ▲ | 0.05% |
| 2024-07-11 | 6551 | ツナグＧＨＤ | 67,200 | 0.77% | 659 | 674 | 653 | 674 | 32,300 | ▼ | -0.05% |
| 2024-07-16 | 6551 | ツナグＧＨＤ | 59,200 | 0.68% | 700 | 722 | 700 | 713 | 56,600 | ▼ | -0.08% |
| 2024-07-18 | 6551 | ツナグＧＨＤ | 50,300 | 0.58% | 730 | 730 | 714 | 719 | 58,900 | ▼ | -0.10% |
| 2024-07-23 | 6551 | ツナグＧＨＤ | 39,700 | 0.45% | 711 | 731 | 711 | 730 | 47,300 | ▼ | -0.12% |
| 2024-04-17 | 6552 | ゲームウィズ | 95,575 | 0.52% | 271 | 272 | 248 | 250 | 448,500 | ▲ | 0.11% |
| 2024-04-18 | 6552 | ゲームウィズ | 90,775 | 0.49% | 250 | 255 | 246 | 251 | 137,200 | ▼ | -0.03% |
| 2024-09-27 | 6552 | ゲームウィズ | 108,475 | 0.59% | 219 | 308 | 213 | 308 | 17,455,900 | ▲ | 0.18% |
| 2024-09-30 | 6552 | ゲームウィズ | 66,575 | 0.36% | 330 | 360 | 261 | 287 | 19,127,000 | ▼ | -0.23% |
| 2024-11-08 | 6552 | ゲームウィズ | 100,575 | 0.54% | 232 | 236 | 219 | 219 | 747,700 | ▲ | 0.09% |
| 2024-11-11 | 6552 | ゲームウィズ | 80,075 | 0.43% | 220 | 243 | 218 | 231 | 1,424,100 | ▼ | -0.11% |
| 2024-11-15 | 6552 | ゲームウィズ | 108,375 | 0.59% | 225 | 239 | 211 | 215 | 1,514,300 | ▲ | 0.15% |
| 2024-11-21 | 6552 | ゲームウィズ | 114,875 | 0.62% | 221 | 234 | 221 | 230 | 339,100 | ▲ | 0.03% |
| 2024-12-06 | 6552 | ゲームウィズ | 108,275 | 0.59% | 218 | 220 | 216 | 219 | 69,400 | ▼ | -0.03% |
| 2024-12-10 | 6552 | ゲームウィズ | 119,275 | 0.65% | 222 | 224 | 220 | 222 | 81,400 | ▲ | 0.06% |
| 2024-12-11 | 6552 | ゲームウィズ | 130,775 | 0.71% | 222 | 225 | 220 | 220 | 92,200 | ▲ | 0.05% |
| 2024-12-13 | 6552 | ゲームウィズ | 167,275 | 0.91% | 220 | 226 | 215 | 216 | 275,600 | ▲ | 0.20% |
| 2024-12-17 | 6552 | ゲームウィズ | 161,075 | 0.87% | 215 | 218 | 211 | 216 | 118,700 | ▼ | -0.04% |
| 2024-12-18 | 6552 | ゲームウィズ | 146,475 | 0.79% | 214 | 223 | 214 | 220 | 82,400 | ▼ | -0.07% |
| 2024-12-19 | 6552 | ゲームウィズ | 147,775 | 0.80% | 216 | 218 | 213 | 215 | 169,300 | ▲ | 0.01% |
| 2024-12-26 | 6552 | ゲームウィズ | 146,675 | 0.79% | 215 | 218 | 208 | 208 | 107,800 | ▼ | -0.01% |
| 2025-01-09 | 6552 | ゲームウィズ | 160,075 | 0.87% | 211 | 217 | 207 | 208 | 263,800 | ▲ | 0.07% |
| 2025-01-14 | 6552 | ゲームウィズ | 127,375 | 0.69% | 207 | 208 | 199 | 201 | 169,100 | ▼ | -0.18% |
| 2025-01-15 | 6552 | ゲームウィズ | 109,475 | 0.59% | 201 | 205 | 199 | 200 | 79,800 | ▼ | -0.09% |
| 2025-01-16 | 6552 | ゲームウィズ | 89,875 | 0.48% | 200 | 201 | 195 | 195 | 96,300 | ▼ | -0.10% |
| 2024-03-01 | 6573 | アジャイル | 144,400 | 0.64% | 168 | 175 | 158 | 160 | 938,500 | ▼ | -0.21% |
| 2024-03-05 | 6573 | アジャイル | 62,600 | 0.28% | 155 | 162 | 149 | 156 | 687,400 | ▼ | -0.36% |
| 2024-03-19 | 6573 | アジャイル | 359,000 | 1.61% | 105 | 123 | 95 | 95 | 4,927,300 | ▲ | 1.42% |
| 2024-03-21 | 6573 | アジャイル | 411,500 | 1.85% | 96 | 100 | 92 | 95 | 1,781,000 | ▲ | 0.24% |
| 2024-03-22 | 6573 | アジャイル | 337,200 | 1.51% | 95 | 96 | 92 | 94 | 640,000 | ▼ | -0.34% |
| 2024-03-25 | 6573 | アジャイル | 240,300 | 1.08% | 92 | 106 | 92 | 96 | 2,234,300 | ▼ | -0.42% |
| 2024-03-26 | 6573 | アジャイル | 456,100 | 2.05% | 99 | 108 | 92 | 93 | 2,572,200 | ▲ | 0.96% |
| 2024-03-27 | 6573 | アジャイル | 592,000 | 2.66% | 94 | 95 | 88 | 92 | 1,294,200 | ▲ | 0.61% |
| 2024-03-28 | 6573 | アジャイル | 625,700 | 2.81% | 92 | 92 | 88 | 89 | 553,800 | ▲ | 0.14% |
| 2024-03-29 | 6573 | アジャイル | 578,800 | 2.60% | 88 | 92 | 88 | 92 | 765,900 | ▼ | -0.20% |
| 2024-04-01 | 6573 | アジャイル | 554,900 | 2.49% | 93 | 94 | 88 | 89 | 619,500 | ▼ | -0.10% |
| 2024-04-02 | 6573 | アジャイル | 570,900 | 2.56% | 89 | 90 | 84 | 86 | 759,100 | ▲ | 0.06% |
| 2024-04-03 | 6573 | アジャイル | 578,100 | 2.60% | 87 | 87 | 84 | 85 | 438,600 | ▲ | 0.04% |
| 2024-04-04 | 6573 | アジャイル | 559,000 | 2.51% | 85 | 88 | 84 | 85 | 485,900 | ▼ | -0.09% |
| 2024-04-05 | 6573 | アジャイル | 340,300 | 1.53% | 88 | 115 | 85 | 115 | 12,515,100 | ▼ | -0.97% |
| 2024-04-15 | 6573 | アジャイル | 295,600 | 1.33% | 119 | 120 | 108 | 108 | 2,214,900 | ▼ | -0.19% |
| 2024-04-16 | 6573 | アジャイル | 285,700 | 1.28% | 107 | 156 | 107 | 138 | 22,036,200 | ▼ | -0.05% |
| 2024-04-23 | 6573 | アジャイル | 227,100 | 1.01% | 148 | 156 | 129 | 135 | 3,739,000 | ▼ | -0.27% |
| 2024-04-24 | 6573 | アジャイル | 285,700 | 1.27% | 133 | 168 | 131 | 154 | 7,304,100 | ▲ | 0.26% |
| 2024-05-21 | 6573 | アジャイル | 277,800 | 1.17% | 123 | 125 | 115 | 115 | 1,031,300 | ▼ | -0.10% |
| 2024-05-29 | 6573 | アジャイル | 286,300 | 1.21% | 109 | 111 | 104 | 106 | 544,300 | ▲ | 0.04% |
| 2024-05-31 | 6573 | アジャイル | 277,500 | 1.17% | 102 | 108 | 102 | 107 | 429,300 | ▼ | -0.04% |
| 2024-07-05 | 6573 | アジャイル | 260,200 | 1.06% | 99 | 101 | 98 | 100 | 307,800 | ▼ | -0.10% |
| 2024-07-12 | 6573 | アジャイル | 238,300 | 0.97% | 99 | 103 | 99 | 101 | 451,000 | ▼ | -0.09% |
| 2024-07-24 | 6573 | アジャイル | 217,700 | 0.89% | 99 | 101 | 99 | 100 | 229,000 | ▼ | -0.07% |
| 2024-07-25 | 6573 | アジャイル | 247,600 | 1.01% | 99 | 99 | 97 | 97 | 440,800 | ▲ | 0.12% |
| 2024-08-06 | 6573 | アジャイル | 240,600 | 0.98% | 77 | 96 | 76 | 80 | 978,400 | ▼ | -0.03% |
| 2024-08-13 | 6573 | アジャイル | 250,200 | 1.02% | 88 | 89 | 82 | 88 | 450,200 | ▲ | 0.04% |
| 2024-08-15 | 6573 | アジャイル | 186,000 | 0.76% | 92 | 94 | 91 | 93 | 255,200 | ▼ | -0.26% |
| 2024-09-02 | 6573 | アジャイル | 330,300 | 1.35% | 97 | 103 | 90 | 91 | 1,861,900 | ▲ | 0.54% |
| 2024-09-03 | 6573 | アジャイル | 353,900 | 1.45% | 90 | 91 | 89 | 90 | 168,700 | ▲ | 0.09% |
| 2024-09-04 | 6573 | アジャイル | 420,800 | 1.72% | 87 | 88 | 86 | 87 | 423,200 | ▲ | 0.27% |
| 2024-09-06 | 6573 | アジャイル | 443,000 | 1.81% | 86 | 87 | 83 | 83 | 223,900 | ▲ | 0.09% |
| 2024-09-12 | 6573 | アジャイル | 434,800 | 1.78% | 88 | 90 | 87 | 87 | 150,400 | ▼ | -0.03% |
| 2024-09-13 | 6573 | アジャイル | 412,400 | 1.69% | 87 | 88 | 87 | 87 | 152,300 | ▼ | -0.09% |
| 2024-09-17 | 6573 | アジャイル | 439,200 | 1.80% | 86 | 87 | 83 | 84 | 242,200 | ▲ | 0.11% |
| 2024-09-19 | 6573 | アジャイル | 423,300 | 1.73% | 84 | 87 | 84 | 87 | 165,900 | ▼ | -0.07% |
| 2024-09-24 | 6573 | アジャイル | 448,000 | 1.82% | 89 | 89 | 85 | 87 | 124,800 | ▲ | 0.09% |
| 2024-09-27 | 6573 | アジャイル | 438,500 | 1.79% | 86 | 87 | 84 | 87 | 122,600 | ▼ | -0.03% |
| 2024-09-30 | 6573 | アジャイル | 450,200 | 1.83% | 84 | 86 | 84 | 85 | 157,500 | ▲ | 0.04% |
| 2024-10-04 | 6573 | アジャイル | 508,000 | 2.07% | 83 | 93 | 83 | 84 | 1,013,600 | ▲ | 0.23% |
| 2024-10-07 | 6573 | アジャイル | 522,600 | 2.13% | 84 | 85 | 81 | 83 | 357,500 | ▲ | 0.06% |
| 2024-10-09 | 6573 | アジャイル | 543,700 | 2.22% | 81 | 82 | 80 | 82 | 277,900 | ▲ | 0.09% |
| 2024-10-10 | 6573 | アジャイル | 592,600 | 2.41% | 81 | 81 | 79 | 81 | 209,800 | ▲ | 0.18% |
| 2024-10-15 | 6573 | アジャイル | 586,300 | 2.39% | 80 | 81 | 79 | 80 | 160,400 | ▼ | -0.02% |
| 2024-10-17 | 6573 | アジャイル | 531,800 | 2.17% | 80 | 82 | 79 | 82 | 197,000 | ▼ | -0.22% |
| 2024-10-22 | 6573 | アジャイル | 544,800 | 2.22% | 80 | 80 | 78 | 79 | 228,300 | ▲ | 0.05% |
| 2024-10-30 | 6573 | アジャイル | 521,600 | 2.12% | 79 | 82 | 77 | 82 | 225,000 | ▼ | -0.10% |
| 2024-11-01 | 6573 | アジャイル | 509,400 | 2.08% | 86 | 86 | 82 | 84 | 567,400 | ▼ | -0.04% |
| 2024-11-06 | 6573 | アジャイル | 486,500 | 1.98% | 81 | 83 | 79 | 80 | 244,800 | ▼ | -0.10% |
| 2024-11-07 | 6573 | アジャイル | 395,800 | 1.61% | 80 | 82 | 80 | 81 | 410,500 | ▼ | -0.36% |
| 2024-11-11 | 6573 | アジャイル | 390,600 | 1.59% | 82 | 82 | 80 | 81 | 186,100 | ▼ | -0.02% |
| 2024-11-14 | 6573 | アジャイル | 392,800 | 1.60% | 83 | 83 | 81 | 81 | 100,300 | ▲ | 0.01% |
| 2024-11-15 | 6573 | アジャイル | 369,000 | 1.50% | 82 | 91 | 81 | 83 | 1,218,200 | ▼ | -0.10% |
| 2024-11-20 | 6573 | アジャイル | 303,100 | 1.23% | 120 | 121 | 103 | 105 | 6,415,300 | ▼ | -0.27% |
| 2024-11-21 | 6573 | アジャイル | 371,500 | 1.51% | 128 | 135 | 102 | 112 | 19,868,500 | ▲ | 0.28% |
| 2024-11-22 | 6573 | アジャイル | 371,500 | 1.40% | 108 | 108 | 98 | 98 | 3,354,200 | ▼ | -0.11% |
| 2024-11-28 | 6573 | アジャイル | 370,500 | 1.39% | 95 | 99 | 92 | 92 | 1,332,700 | ▼ | -0.01% |
| 2024-11-29 | 6573 | アジャイル | 371,400 | 1.40% | 92 | 100 | 92 | 96 | 1,759,600 | ▲ | 0.01% |
| 2024-12-03 | 6573 | アジャイル | 363,200 | 1.34% | 95 | 95 | 92 | 92 | 590,100 | ▼ | -0.05% |
| 2024-12-05 | 6573 | アジャイル | 347,100 | 1.28% | 89 | 92 | 89 | 89 | 326,200 | ▼ | -0.06% |
| 2024-12-09 | 6573 | アジャイル | 322,800 | 1.19% | 86 | 89 | 86 | 89 | 339,600 | ▼ | -0.09% |
| 2024-12-17 | 6573 | アジャイル | 289,700 | 1.07% | 90 | 90 | 88 | 88 | 387,400 | ▼ | -0.11% |
| 2024-12-20 | 6573 | アジャイル | 254,400 | 0.92% | 87 | 88 | 82 | 82 | 627,100 | ▼ | -0.15% |
| 2024-12-25 | 6573 | アジャイル | 248,700 | 0.89% | 79 | 82 | 79 | 81 | 278,100 | ▼ | -0.03% |
| 2024-12-26 | 6573 | アジャイル | 249,200 | 0.90% | 84 | 85 | 78 | 78 | 927,800 | ▲ | 0.01% |
| 2024-12-27 | 6573 | アジャイル | 223,500 | 0.80% | 79 | 83 | 78 | 80 | 480,700 | ▼ | -0.09% |
| 2024-12-30 | 6573 | アジャイル | 220,000 | 0.79% | 81 | 83 | 81 | 82 | 181,100 | ▼ | -0.01% |
| 2025-01-06 | 6573 | アジャイル | 61,400 | 0.22% | 82 | 83 | 79 | 81 | 411,500 | ▼ | -0.57% |
| 2025-02-04 | 6573 | アジャイル | 161,700 | 0.56% | 78 | 78 | 75 | 75 | 590,500 | ▲ | 0.23% |
| 2025-02-04 | 6573 | アジャイル | 161,700 | 0.56% | 78 | 78 | 75 | 75 | 590,500 | ▲ | 0.23% |
| 2025-02-05 | 6573 | アジャイル | 185,900 | 0.65% | 75 | 76 | 74 | 75 | 284,800 | ▲ | 0.08% |
| 2025-02-05 | 6573 | アジャイル | 185,900 | 0.65% | 75 | 76 | 74 | 75 | 284,800 | ▲ | 0.08% |
| 2025-02-06 | 6573 | アジャイル | 216,200 | 0.75% | 74 | 76 | 74 | 74 | 245,400 | ▲ | 0.09% |
| 2025-02-06 | 6573 | アジャイル | 216,200 | 0.75% | 74 | 76 | 74 | 74 | 245,400 | ▲ | 0.09% |
| 2025-02-07 | 6573 | アジャイル | 289,100 | 1.01% | 74 | 74 | 71 | 71 | 516,900 | ▲ | 0.26% |
| 2025-02-07 | 6573 | アジャイル | 289,100 | 1.01% | 74 | 74 | 71 | 71 | 516,900 | ▲ | 0.26% |
| 2025-02-10 | 6573 | アジャイル | 229,600 | 0.80% | 72 | 75 | 71 | 73 | 479,300 | ▼ | -0.20% |
| 2025-02-10 | 6573 | アジャイル | 229,600 | 0.80% | 72 | 75 | 71 | 73 | 479,300 | ▼ | -0.20% |
| 2025-02-12 | 6573 | アジャイル | 80,000 | 0.27% | 74 | 79 | 74 | 75 | 884,600 | ▼ | -0.53% |
| 2025-02-12 | 6573 | アジャイル | 80,000 | 0.27% | 74 | 79 | 74 | 75 | 884,600 | ▼ | -0.53% |
| 2025-02-26 | 6573 | アジャイル | 197,200 | 0.66% | 76 | 84 | 76 | 81 | 1,684,700 | ▲ | 0.26% |
| 2025-02-28 | 6573 | アジャイル | 210,700 | 0.71% | 80 | 84 | 79 | 80 | 273,000 | ▲ | 0.04% |
| 2025-03-04 | 6573 | アジャイル | 236,900 | 0.80% | 82 | 82 | 80 | 81 | 266,600 | ▲ | 0.09% |
| 2025-03-05 | 6573 | アジャイル | 184,700 | 0.62% | 81 | 81 | 78 | 79 | 371,900 | ▼ | -0.18% |
| 2025-03-11 | 6573 | アジャイル | 176,200 | 0.59% | 78 | 78 | 74 | 78 | 632,200 | ▼ | -0.03% |
| 2025-03-12 | 6573 | アジャイル | 97,000 | 0.32% | 78 | 84 | 77 | 81 | 839,400 | ▼ | -0.26% |
| 2025-03-25 | 6573 | アジャイル | 240,500 | 0.81% | 79 | 95 | 79 | 82 | 9,412,100 | ▲ | 0.81% |
| 2025-03-26 | 6573 | アジャイル | 312,500 | 1.06% | 81 | 81 | 79 | 80 | 1,029,400 | ▲ | 0.25% |
| 2025-03-27 | 6573 | アジャイル | 281,500 | 0.95% | 80 | 80 | 76 | 77 | 987,200 | ▼ | -0.11% |
| 2025-03-28 | 6573 | アジャイル | 380,000 | 1.23% | 77 | 88 | 73 | 75 | 8,054,900 | ▲ | 0.28% |
| 2025-04-02 | 6573 | アジャイル | 411,100 | 1.34% | 76 | 76 | 74 | 74 | 319,400 | ▲ | 0.11% |
| 2025-04-09 | 6573 | アジャイル | 374,600 | 1.22% | 64 | 67 | 63 | 65 | 442,700 | ▼ | -0.12% |
| 2025-04-15 | 6573 | アジャイル | 366,500 | 1.19% | 72 | 72 | 70 | 71 | 252,700 | ▼ | -0.03% |
| 2024-03-28 | 6578 | コレックＨＤ | 38,100 | 0.52% | 397 | 407 | 332 | 336 | 2,438,900 | ▲ | 0.06% |
| 2024-03-29 | 6578 | コレックＨＤ | 46,100 | 0.63% | 349 | 349 | 323 | 335 | 948,600 | ▲ | 0.10% |
| 2024-04-01 | 6578 | コレックＨＤ | 41,200 | 0.56% | 337 | 347 | 325 | 325 | 385,300 | ▼ | -0.06% |
| 2024-04-04 | 6578 | コレックＨＤ | 50,900 | 0.69% | 306 | 314 | 291 | 292 | 430,600 | ▲ | 0.12% |
| 2024-04-05 | 6578 | コレックＨＤ | 60,900 | 0.83% | 293 | 298 | 287 | 287 | 133,500 | ▲ | 0.14% |
| 2024-04-12 | 6578 | コレックＨＤ | 83,800 | 1.14% | 324 | 346 | 291 | 291 | 1,371,500 | ▲ | 0.30% |
| 2024-04-15 | 6578 | コレックＨＤ | 71,300 | 0.97% | 355 | 371 | 355 | 371 | 489,000 | ▼ | -0.16% |
| 2024-04-23 | 6578 | コレックＨＤ | 62,200 | 0.85% | 335 | 396 | 335 | 356 | 1,755,500 | ▼ | -0.12% |
| 2024-04-30 | 6578 | コレックＨＤ | 56,000 | 0.76% | 355 | 355 | 345 | 345 | 65,900 | ▼ | -0.08% |
| 2024-05-02 | 6578 | コレックＨＤ | 51,000 | 0.69% | 349 | 366 | 349 | 353 | 108,600 | ▼ | -0.07% |
| 2024-05-07 | 6578 | コレックＨＤ | 57,300 | 0.78% | 354 | 375 | 345 | 353 | 269,600 | ▲ | 0.09% |
| 2024-05-14 | 6578 | コレックＨＤ | 44,000 | 0.60% | 368 | 381 | 362 | 377 | 125,700 | ▼ | -0.18% |
| 2024-05-17 | 6578 | コレックＨＤ | 39,000 | 0.53% | 355 | 361 | 351 | 355 | 75,600 | ▼ | -0.06% |
| 2024-05-20 | 6578 | コレックＨＤ | 28,700 | 0.39% | 354 | 366 | 354 | 363 | 62,900 | ▼ | -0.14% |
| 2025-02-14 | 6584 | 三桜工 | 202,082 | 0.54% | 677 | 677 | 663 | 663 | 168,800 | ▲ | 0.08% |
| 2025-02-17 | 6584 | 三桜工 | 182,982 | 0.49% | 665 | 665 | 653 | 654 | 223,500 | ▼ | -0.05% |
| 2025-02-18 | 6584 | 三桜工 | 211,082 | 0.56% | 654 | 654 | 646 | 650 | 277,600 | ▲ | 0.07% |
| 2025-02-20 | 6584 | 三桜工 | 233,682 | 0.62% | 656 | 660 | 640 | 643 | 251,300 | ▲ | 0.05% |
| 2025-02-26 | 6584 | 三桜工 | 217,382 | 0.58% | 634 | 637 | 625 | 636 | 245,100 | ▼ | -0.04% |
| 2025-02-27 | 6584 | 三桜工 | 231,782 | 0.62% | 637 | 649 | 637 | 649 | 152,100 | ▲ | 0.04% |
| 2025-03-10 | 6584 | 三桜工 | 222,040 | 0.59% | 681 | 688 | 676 | 681 | 193,100 | ▼ | -0.03% |
| 2025-03-11 | 6584 | 三桜工 | 224,440 | 0.60% | 675 | 678 | 666 | 678 | 119,800 | ▲ | 0.01% |
| 2025-03-12 | 6584 | 三桜工 | 214,282 | 0.57% | 677 | 689 | 677 | 687 | 108,800 | ▼ | -0.03% |
| 2025-03-14 | 6584 | 三桜工 | 226,882 | 0.61% | 685 | 688 | 682 | 683 | 67,600 | ▲ | 0.04% |
| 2025-03-17 | 6584 | 三桜工 | 219,682 | 0.59% | 689 | 695 | 687 | 692 | 106,400 | ▼ | -0.02% |
| 2025-03-17 | 6584 | 三桜工 | 219,682 | 0.59% | 689 | 695 | 687 | 692 | 106,400 | ▼ | -0.02% |
| 2025-04-01 | 6584 | 三桜工 | 225,838 | 0.60% | 670 | 670 | 655 | 655 | 81,300 | ▲ | 0.01% |
| 2025-04-09 | 6584 | 三桜工 | 263,838 | 0.71% | 530 | 530 | 500 | 509 | 307,100 | ▲ | 0.10% |
| 2024-04-18 | 6590 | 芝浦 | 84,400 | 0.60% | 6,150 | 6,570 | 5,960 | 6,540 | 965,600 | ▲ | 0.41% |
| 2024-04-19 | 6590 | 芝浦 | 252,300 | 1.80% | 6,350 | 6,360 | 5,890 | 6,040 | 1,058,400 | ▲ | 1.20% |
| 2024-04-22 | 6590 | 芝浦 | 269,400 | 1.92% | 5,940 | 6,000 | 5,720 | 5,780 | 601,200 | ▲ | 0.11% |
| 2024-04-24 | 6590 | 芝浦 | 260,600 | 1.86% | 6,110 | 6,210 | 6,050 | 6,190 | 335,800 | ▼ | -0.05% |
| 2024-04-26 | 6590 | 芝浦 | 232,700 | 1.66% | 6,150 | 6,190 | 6,070 | 6,140 | 256,700 | ▼ | -0.20% |
| 2024-04-30 | 6590 | 芝浦 | 243,700 | 1.74% | 6,170 | 6,180 | 6,100 | 6,130 | 156,900 | ▲ | 0.08% |
| 2024-05-01 | 6590 | 芝浦 | 212,100 | 1.51% | 6,110 | 6,240 | 5,980 | 5,990 | 444,300 | ▼ | -0.23% |
| 2024-05-02 | 6590 | 芝浦 | 225,900 | 1.61% | 5,940 | 6,030 | 5,870 | 5,870 | 301,900 | ▲ | 0.10% |
| 2024-05-07 | 6590 | 芝浦 | 157,800 | 1.12% | 5,970 | 6,070 | 5,890 | 6,010 | 304,300 | ▼ | -0.49% |
| 2024-05-09 | 6590 | 芝浦 | 150,700 | 1.07% | 5,920 | 6,010 | 5,820 | 5,820 | 554,300 | ▼ | -0.05% |
| 2024-05-10 | 6590 | 芝浦 | 79,300 | 0.56% | 6,820 | 6,820 | 6,720 | 6,820 | 1,228,900 | ▼ | -0.51% |
| 2024-05-13 | 6590 | 芝浦 | 68,197 | 0.48% | 6,810 | 7,370 | 6,730 | 7,350 | 1,957,100 | ▼ | -0.08% |
| 2024-05-14 | 6590 | 芝浦 | 74,200 | 0.53% | 7,350 | 7,370 | 7,020 | 7,150 | 692,200 | ▲ | 0.05% |
| 2024-05-21 | 6590 | 芝浦 | 57,700 | 0.41% | 6,700 | 6,910 | 6,700 | 6,780 | 290,700 | ▼ | -0.12% |
| 2024-06-21 | 6590 | 芝浦 | 72,900 | 0.52% | 8,250 | 8,290 | 8,000 | 8,220 | 487,000 | ▲ | 0.19% |
| 2024-06-21 | 6590 | 芝浦 | 69,600 | 0.49% | 8,250 | 8,290 | 8,000 | 8,220 | 487,000 | ▲ | 0.18% |
| 2024-06-26 | 6590 | 芝浦 | 52,200 | 0.37% | 8,050 | 8,440 | 8,040 | 8,350 | 525,500 | ▼ | -0.15% |
| 2024-06-26 | 6590 | 芝浦 | 48,900 | 0.34% | 8,050 | 8,440 | 8,040 | 8,350 | 525,500 | ▼ | -0.14% |
| 2025-03-25 | 6590 | 芝浦 | 79,900 | 0.57% | 7,950 | 8,090 | 7,610 | 7,620 | 547,500 | ▲ | 0.08% |
| 2025-03-26 | 6590 | 芝浦 | 84,400 | 0.60% | 7,690 | 7,760 | 7,570 | 7,730 | 334,000 | ▲ | 0.03% |
| 2025-03-31 | 6590 | 芝浦 | 29,900 | 0.21% | 6,870 | 7,250 | 6,760 | 7,040 | 738,300 | ▼ | -0.39% |
| 2024-07-05 | 6597 | ＨＰＣシス | 48,800 | 1.11% | 1,226 | 1,229 | 1,206 | 1,220 | 60,000 | ▲ | 0.62% |
| 2024-07-09 | 6597 | ＨＰＣシス | 47,600 | 1.09% | 1,236 | 1,254 | 1,217 | 1,250 | 54,700 | ▼ | -0.02% |
| 2024-07-10 | 6597 | ＨＰＣシス | 48,500 | 1.11% | 1,238 | 1,252 | 1,205 | 1,209 | 65,200 | ▲ | 0.02% |
| 2024-07-11 | 6597 | ＨＰＣシス | 47,800 | 1.09% | 1,209 | 1,236 | 1,205 | 1,236 | 34,100 | ▼ | -0.02% |
| 2024-07-12 | 6597 | ＨＰＣシス | 42,900 | 0.98% | 1,265 | 1,292 | 1,252 | 1,270 | 82,600 | ▼ | -0.11% |
| 2024-07-16 | 6597 | ＨＰＣシス | 43,900 | 1.00% | 1,270 | 1,284 | 1,262 | 1,272 | 26,700 | ▲ | 0.02% |
| 2024-07-17 | 6597 | ＨＰＣシス | 40,500 | 0.92% | 1,253 | 1,253 | 1,226 | 1,244 | 83,500 | ▼ | -0.07% |
| 2024-07-22 | 6597 | ＨＰＣシス | 47,800 | 1.09% | 1,220 | 1,220 | 1,185 | 1,198 | 58,000 | ▲ | 0.17% |
| 2024-07-24 | 6597 | ＨＰＣシス | 48,900 | 1.12% | 1,204 | 1,218 | 1,185 | 1,185 | 43,600 | ▲ | 0.03% |
| 2024-07-25 | 6597 | ＨＰＣシス | 47,600 | 1.09% | 1,171 | 1,179 | 1,153 | 1,169 | 60,000 | ▼ | -0.03% |
| 2024-07-30 | 6597 | ＨＰＣシス | 52,700 | 1.20% | 1,190 | 1,190 | 1,156 | 1,172 | 35,700 | ▲ | 0.10% |
| 2024-08-01 | 6597 | ＨＰＣシス | 57,700 | 1.32% | 1,158 | 1,158 | 1,111 | 1,111 | 44,700 | ▲ | 0.12% |
| 2024-08-02 | 6597 | ＨＰＣシス | 42,100 | 0.96% | 1,051 | 1,051 | 1,001 | 1,001 | 140,900 | ▼ | -0.36% |
| 2024-08-05 | 6597 | ＨＰＣシス | 32,200 | 0.73% | 926 | 935 | 783 | 785 | 135,900 | ▼ | -0.23% |
| 2024-08-06 | 6597 | ＨＰＣシス | 28,500 | 0.65% | 869 | 935 | 869 | 922 | 70,200 | ▼ | -0.07% |
| 2024-08-07 | 6597 | ＨＰＣシス | 23,300 | 0.53% | 877 | 945 | 877 | 924 | 59,400 | ▼ | -0.12% |
| 2024-08-13 | 6597 | ＨＰＣシス | 28,500 | 0.65% | 953 | 995 | 944 | 987 | 34,700 | ▲ | 0.12% |
| 2024-08-15 | 6597 | ＨＰＣシス | 21,900 | 0.50% | 1,268 | 1,375 | 1,236 | 1,347 | 400,600 | ▼ | -0.15% |
| 2024-08-16 | 6597 | ＨＰＣシス | 17,200 | 0.39% | 1,333 | 1,358 | 1,290 | 1,357 | 183,900 | ▼ | -0.10% |
| 2024-08-19 | 6597 | ＨＰＣシス | 35,000 | 0.80% | 1,371 | 1,380 | 1,256 | 1,270 | 125,400 | ▲ | 0.41% |
| 2024-08-20 | 6597 | ＨＰＣシス | 28,600 | 0.65% | 1,294 | 1,389 | 1,294 | 1,355 | 119,000 | ▼ | -0.15% |
| 2024-08-21 | 6597 | ＨＰＣシス | 21,600 | 0.49% | 1,341 | 1,424 | 1,330 | 1,367 | 100,600 | ▼ | -0.16% |
| 2024-08-22 | 6597 | ＨＰＣシス | 27,200 | 0.62% | 1,375 | 1,405 | 1,342 | 1,355 | 65,500 | ▲ | 0.13% |
| 2024-08-29 | 6597 | ＨＰＣシス | 45,800 | 1.05% | 1,332 | 1,370 | 1,332 | 1,337 | 30,100 | ▲ | 0.06% |
| 2024-09-03 | 6597 | ＨＰＣシス | 39,900 | 0.91% | 1,388 | 1,417 | 1,377 | 1,391 | 63,700 | ▼ | -0.14% |
| 2024-09-06 | 6597 | ＨＰＣシス | 38,400 | 0.88% | 1,289 | 1,289 | 1,243 | 1,266 | 65,700 | ▼ | -0.03% |
| 2024-09-09 | 6597 | ＨＰＣシス | 39,500 | 0.90% | 1,230 | 1,290 | 1,218 | 1,274 | 53,300 | ▲ | 0.02% |
| 2024-09-11 | 6597 | ＨＰＣシス | 28,900 | 0.66% | 1,312 | 1,323 | 1,252 | 1,266 | 71,800 | ▼ | -0.24% |
| 2024-09-12 | 6597 | ＨＰＣシス | 23,000 | 0.52% | 1,304 | 1,327 | 1,296 | 1,322 | 36,200 | ▼ | -0.14% |
| 2024-09-13 | 6597 | ＨＰＣシス | 19,400 | 0.44% | 1,322 | 1,326 | 1,275 | 1,276 | 52,300 | ▼ | -0.08% |
| 2024-10-03 | 6597 | ＨＰＣシス | 22,600 | 0.51% | 1,297 | 1,297 | 1,260 | 1,262 | 55,200 | ▲ | 0.07% |
| 2024-10-21 | 6597 | ＨＰＣシス | 26,200 | 0.60% | 1,230 | 1,255 | 1,230 | 1,232 | 11,700 | ▲ | 0.08% |
| 2024-10-22 | 6597 | ＨＰＣシス | 25,200 | 0.57% | 1,233 | 1,233 | 1,192 | 1,193 | 31,200 | ▼ | -0.03% |
| 2024-10-25 | 6597 | ＨＰＣシス | 18,600 | 0.42% | 1,150 | 1,165 | 1,127 | 1,127 | 21,100 | ▼ | -0.14% |
| 2024-11-13 | 6597 | ＨＰＣシス | 23,100 | 0.52% | 1,180 | 1,192 | 1,151 | 1,151 | 28,000 | ▲ | 0.10% |
| 2024-11-14 | 6597 | ＨＰＣシス | 19,300 | 0.44% | 1,050 | 1,091 | 1,030 | 1,079 | 64,300 | ▼ | -0.08% |
| 2024-12-18 | 6597 | ＨＰＣシス | 24,600 | 0.56% | 1,176 | 1,213 | 1,164 | 1,178 | 114,300 | ▲ | 0.12% |
| 2024-12-19 | 6597 | ＨＰＣシス | 29,200 | 0.66% | 1,128 | 1,160 | 1,124 | 1,133 | 66,400 | ▲ | 0.09% |
| 2024-12-27 | 6597 | ＨＰＣシス | 24,600 | 0.56% | 1,078 | 1,158 | 1,070 | 1,158 | 86,600 | ▼ | -0.09% |
| 2024-12-30 | 6597 | ＨＰＣシス | 29,200 | 0.66% | 1,203 | 1,339 | 1,179 | 1,298 | 437,300 | ▲ | 0.09% |
| 2025-01-06 | 6597 | ＨＰＣシス | 41,300 | 0.94% | 1,418 | 1,427 | 1,321 | 1,344 | 384,500 | ▲ | 0.27% |
| 2025-01-07 | 6597 | ＨＰＣシス | 53,400 | 1.22% | 1,350 | 1,554 | 1,302 | 1,476 | 672,000 | ▲ | 0.28% |
| 2025-01-08 | 6597 | ＨＰＣシス | 60,000 | 1.37% | 1,446 | 1,530 | 1,363 | 1,371 | 394,000 | ▲ | 0.15% |
| 2025-01-09 | 6597 | ＨＰＣシス | 55,300 | 1.26% | 1,221 | 1,240 | 1,160 | 1,205 | 376,700 | ▼ | -0.11% |
| 2025-01-10 | 6597 | ＨＰＣシス | 57,600 | 1.32% | 1,210 | 1,267 | 1,181 | 1,235 | 153,500 | ▲ | 0.06% |
| 2025-01-14 | 6597 | ＨＰＣシス | 53,200 | 1.21% | 1,205 | 1,225 | 1,186 | 1,197 | 73,500 | ▼ | -0.11% |
| 2025-01-15 | 6597 | ＨＰＣシス | 48,600 | 1.11% | 1,207 | 1,215 | 1,150 | 1,167 | 89,400 | ▼ | -0.09% |
| 2025-01-17 | 6597 | ＨＰＣシス | 45,900 | 1.05% | 1,120 | 1,130 | 1,092 | 1,116 | 68,100 | ▼ | -0.06% |
| 2025-01-24 | 6597 | ＨＰＣシス | 39,900 | 0.91% | 1,090 | 1,153 | 1,083 | 1,151 | 100,000 | ▼ | -0.14% |
| 2025-01-29 | 6597 | ＨＰＣシス | 39,200 | 0.89% | 1,119 | 1,132 | 1,105 | 1,130 | 21,600 | ▼ | -0.02% |
| 2025-01-30 | 6597 | ＨＰＣシス | 39,900 | 0.91% | 1,120 | 1,120 | 1,098 | 1,108 | 35,800 | ▲ | 0.02% |
| 2025-01-30 | 6597 | ＨＰＣシス | 39,900 | 0.91% | 1,120 | 1,120 | 1,098 | 1,108 | 35,800 | ▲ | 0.02% |
| 2025-02-14 | 6597 | ＨＰＣシス | 35,400 | 0.81% | 1,301 | 1,348 | 1,265 | 1,265 | 195,200 | ▼ | -0.09% |
| 2025-02-19 | 6597 | ＨＰＣシス | 34,500 | 0.79% | 1,285 | 1,311 | 1,272 | 1,275 | 33,900 | ▼ | -0.02% |
| 2025-02-26 | 6597 | ＨＰＣシス | 30,500 | 0.69% | 1,267 | 1,280 | 1,245 | 1,276 | 30,700 | ▼ | -0.10% |
| 2025-02-27 | 6597 | ＨＰＣシス | 31,300 | 0.71% | 1,285 | 1,298 | 1,266 | 1,277 | 25,100 | ▲ | 0.02% |
| 2025-02-28 | 6597 | ＨＰＣシス | 29,300 | 0.67% | 1,248 | 1,261 | 1,225 | 1,232 | 44,500 | ▼ | -0.03% |
| 2025-03-07 | 6597 | ＨＰＣシス | 25,600 | 0.58% | 1,192 | 1,200 | 1,181 | 1,183 | 23,200 | ▼ | -0.09% |
| 2025-03-24 | 6597 | ＨＰＣシス | 21,800 | 0.49% | 1,212 | 1,217 | 1,205 | 1,209 | 8,200 | ▼ | -0.08% |
| 2025-04-03 | 6597 | ＨＰＣシス | 21,900 | 0.50% | 1,167 | 1,257 | 1,150 | 1,163 | 77,100 | ▲ | 0.06% |
| 2025-04-04 | 6597 | ＨＰＣシス | 13,300 | 0.30% | 1,133 | 1,140 | 1,065 | 1,082 | 95,100 | ▼ | -0.20% |
| 2024-03-04 | 6613 | ＱＤレーザ | 456,100 | 1.09% | 547 | 558 | 545 | 547 | 506,200 | ▼ | -0.07% |
| 2024-03-05 | 6613 | ＱＤレーザ | 459,200 | 1.10% | 543 | 547 | 535 | 535 | 597,000 | ▲ | 0.01% |
| 2024-03-06 | 6613 | ＱＤレーザ | 438,200 | 1.05% | 533 | 551 | 530 | 550 | 533,700 | ▼ | -0.05% |
| 2024-03-12 | 6613 | ＱＤレーザ | 480,900 | 1.15% | 533 | 543 | 526 | 541 | 619,900 | ▲ | 0.09% |
| 2024-03-13 | 6613 | ＱＤレーザ | 663,900 | 1.59% | 549 | 555 | 513 | 521 | 2,340,600 | ▲ | 0.44% |
| 2024-03-15 | 6613 | ＱＤレーザ | 705,900 | 1.69% | 525 | 527 | 516 | 524 | 581,800 | ▲ | 0.09% |
| 2024-03-18 | 6613 | ＱＤレーザ | 663,200 | 1.58% | 528 | 537 | 524 | 533 | 555,900 | ▼ | -0.10% |
| 2024-03-19 | 6613 | ＱＤレーザ | 704,200 | 1.68% | 530 | 530 | 521 | 528 | 463,400 | ▲ | 0.09% |
| 2024-03-22 | 6613 | ＱＤレーザ | 637,900 | 1.52% | 551 | 554 | 539 | 544 | 542,900 | ▼ | -0.15% |
| 2024-03-25 | 6613 | ＱＤレーザ | 551,800 | 1.32% | 545 | 568 | 545 | 552 | 799,900 | ▼ | -0.19% |
| 2024-03-29 | 6613 | ＱＤレーザ | 530,100 | 1.26% | 543 | 554 | 541 | 544 | 430,000 | ▼ | -0.06% |
| 2024-04-01 | 6613 | ＱＤレーザ | 498,300 | 1.19% | 551 | 557 | 541 | 544 | 639,100 | ▼ | -0.07% |
| 2024-04-02 | 6613 | ＱＤレーザ | 504,100 | 1.20% | 542 | 544 | 530 | 534 | 569,100 | ▲ | 0.01% |
| 2024-04-05 | 6613 | ＱＤレーザ | 582,600 | 1.39% | 515 | 525 | 511 | 525 | 764,100 | ▲ | 0.18% |
| 2024-04-11 | 6613 | ＱＤレーザ | 497,800 | 1.19% | 522 | 526 | 521 | 524 | 233,600 | ▼ | -0.19% |
| 2024-04-12 | 6613 | ＱＤレーザ | 534,300 | 1.27% | 524 | 526 | 514 | 515 | 569,800 | ▲ | 0.08% |
| 2024-04-16 | 6613 | ＱＤレーザ | 556,800 | 1.33% | 509 | 511 | 482 | 493 | 1,304,200 | ▲ | 0.06% |
| 2024-04-18 | 6613 | ＱＤレーザ | 540,700 | 1.29% | 488 | 509 | 487 | 506 | 374,500 | ▼ | -0.04% |
| 2024-04-25 | 6613 | ＱＤレーザ | 484,100 | 1.15% | 496 | 503 | 495 | 495 | 192,900 | ▼ | -0.14% |
| 2024-04-30 | 6613 | ＱＤレーザ | 454,100 | 1.08% | 498 | 502 | 495 | 502 | 213,400 | ▼ | -0.06% |
| 2024-05-08 | 6613 | ＱＤレーザ | 408,800 | 0.97% | 498 | 507 | 495 | 496 | 190,600 | ▼ | -0.11% |
| 2024-05-09 | 6613 | ＱＤレーザ | 440,500 | 1.05% | 495 | 501 | 489 | 498 | 299,300 | ▲ | 0.08% |
| 2024-05-10 | 6613 | ＱＤレーザ | 517,000 | 1.23% | 495 | 496 | 484 | 488 | 462,900 | ▲ | 0.17% |
| 2024-05-14 | 6613 | ＱＤレーザ | 491,400 | 1.17% | 486 | 493 | 486 | 490 | 258,300 | ▼ | -0.06% |
| 2024-05-15 | 6613 | ＱＤレーザ | 546,500 | 1.30% | 414 | 432 | 410 | 413 | 2,778,400 | ▲ | 0.13% |
| 2024-05-16 | 6613 | ＱＤレーザ | 521,900 | 1.25% | 421 | 431 | 414 | 430 | 1,106,300 | ▼ | -0.05% |
| 2024-05-17 | 6613 | ＱＤレーザ | 493,800 | 1.18% | 432 | 450 | 429 | 448 | 666,700 | ▼ | -0.07% |
| 2024-05-21 | 6613 | ＱＤレーザ | 558,800 | 1.33% | 473 | 484 | 451 | 453 | 696,500 | ▲ | 0.15% |
| 2024-05-22 | 6613 | ＱＤレーザ | 607,400 | 1.45% | 453 | 462 | 448 | 451 | 478,700 | ▲ | 0.11% |
| 2024-05-24 | 6613 | ＱＤレーザ | 626,600 | 1.50% | 441 | 451 | 439 | 440 | 375,600 | ▲ | 0.05% |
| 2024-05-28 | 6613 | ＱＤレーザ | 614,000 | 1.47% | 439 | 446 | 438 | 441 | 298,800 | ▼ | -0.03% |
| 2024-05-31 | 6613 | ＱＤレーザ | 542,600 | 1.29% | 426 | 437 | 425 | 436 | 297,900 | ▼ | -0.17% |
| 2024-06-04 | 6613 | ＱＤレーザ | 488,400 | 1.16% | 439 | 447 | 438 | 445 | 327,300 | ▼ | -0.13% |
| 2024-06-07 | 6613 | ＱＤレーザ | 433,500 | 1.03% | 438 | 454 | 438 | 452 | 338,400 | ▼ | -0.12% |
| 2024-06-10 | 6613 | ＱＤレーザ | 410,200 | 0.98% | 449 | 459 | 448 | 455 | 200,800 | ▼ | -0.05% |
| 2024-06-11 | 6613 | ＱＤレーザ | 423,600 | 1.01% | 458 | 460 | 447 | 450 | 225,400 | ▲ | 0.03% |
| 2024-06-14 | 6613 | ＱＤレーザ | 475,900 | 1.13% | 440 | 449 | 440 | 443 | 236,700 | ▲ | 0.11% |
| 2024-06-17 | 6613 | ＱＤレーザ | 501,800 | 1.20% | 438 | 440 | 431 | 434 | 248,300 | ▲ | 0.07% |
| 2024-06-18 | 6613 | ＱＤレーザ | 491,100 | 1.17% | 435 | 447 | 435 | 440 | 212,800 | ▼ | -0.03% |
| 2024-06-26 | 6613 | ＱＤレーザ | 450,400 | 1.07% | 453 | 454 | 446 | 454 | 215,400 | ▼ | -0.09% |
| 2024-07-02 | 6613 | ＱＤレーザ | 471,700 | 1.12% | 439 | 443 | 435 | 443 | 282,000 | ▲ | 0.05% |
| 2024-07-05 | 6613 | ＱＤレーザ | 516,700 | 1.23% | 454 | 459 | 451 | 454 | 230,000 | ▲ | 0.10% |
| 2024-07-11 | 6613 | ＱＤレーザ | 548,300 | 1.31% | 444 | 444 | 435 | 438 | 236,400 | ▲ | 0.08% |
| 2024-07-12 | 6613 | ＱＤレーザ | 488,900 | 1.17% | 437 | 460 | 437 | 454 | 665,200 | ▼ | -0.14% |
| 2024-07-16 | 6613 | ＱＤレーザ | 501,600 | 1.20% | 452 | 453 | 440 | 440 | 333,900 | ▲ | 0.03% |
| 2024-07-19 | 6613 | ＱＤレーザ | 558,900 | 1.33% | 442 | 443 | 436 | 439 | 274,400 | ▲ | 0.13% |
| 2024-08-05 | 6613 | ＱＤレーザ | 532,200 | 1.27% | 360 | 372 | 319 | 326 | 2,019,400 | ▼ | -0.06% |
| 2024-08-06 | 6613 | ＱＤレーザ | 474,600 | 1.13% | 350 | 380 | 350 | 377 | 672,300 | ▼ | -0.14% |
| 2024-08-13 | 6613 | ＱＤレーザ | 450,700 | 1.07% | 362 | 392 | 362 | 392 | 403,100 | ▼ | -0.05% |
| 2024-08-14 | 6613 | ＱＤレーザ | 502,100 | 1.20% | 415 | 418 | 390 | 403 | 1,191,600 | ▲ | 0.12% |
| 2024-08-15 | 6613 | ＱＤレーザ | 498,800 | 1.19% | 395 | 399 | 389 | 394 | 253,200 | ▼ | -0.01% |
| 2024-08-19 | 6613 | ＱＤレーザ | 539,600 | 1.29% | 401 | 404 | 393 | 396 | 215,900 | ▲ | 0.10% |
| 2024-08-20 | 6613 | ＱＤレーザ | 551,900 | 1.32% | 403 | 412 | 401 | 409 | 238,800 | ▲ | 0.03% |
| 2024-08-21 | 6613 | ＱＤレーザ | 594,200 | 1.42% | 403 | 404 | 398 | 404 | 175,100 | ▲ | 0.09% |
| 2024-08-23 | 6613 | ＱＤレーザ | 644,400 | 1.54% | 404 | 405 | 398 | 402 | 140,000 | ▲ | 0.12% |
| 2024-09-04 | 6613 | ＱＤレーザ | 614,200 | 1.47% | 405 | 409 | 395 | 395 | 440,400 | ▼ | -0.09% |
| 2024-09-06 | 6613 | ＱＤレーザ | 563,900 | 1.35% | 396 | 398 | 386 | 386 | 228,200 | ▼ | -0.11% |
| 2024-09-10 | 6613 | ＱＤレーザ | 536,100 | 1.28% | 388 | 391 | 384 | 384 | 112,100 | ▼ | -0.07% |
| 2024-09-18 | 6613 | ＱＤレーザ | 494,600 | 1.18% | 383 | 384 | 374 | 374 | 101,100 | ▼ | -0.10% |
| 2024-09-25 | 6613 | ＱＤレーザ | 535,200 | 1.28% | 383 | 386 | 381 | 383 | 97,200 | ▲ | 0.10% |
| 2024-10-10 | 6613 | ＱＤレーザ | 567,400 | 1.35% | 399 | 410 | 382 | 383 | 1,391,600 | ▲ | 0.07% |
| 2024-10-18 | 6613 | ＱＤレーザ | 609,000 | 1.45% | 370 | 386 | 362 | 366 | 666,100 | ▲ | 0.09% |
| 2024-10-21 | 6613 | ＱＤレーザ | 578,200 | 1.38% | 366 | 379 | 365 | 376 | 257,100 | ▼ | -0.07% |
| 2024-10-22 | 6613 | ＱＤレーザ | 590,500 | 1.41% | 372 | 372 | 363 | 365 | 185,600 | ▲ | 0.03% |
| 2024-10-29 | 6613 | ＱＤレーザ | 583,700 | 1.39% | 353 | 360 | 353 | 359 | 131,600 | ▼ | -0.02% |
| 2024-11-11 | 6613 | ＱＤレーザ | 453,900 | 1.08% | 361 | 364 | 356 | 356 | 191,500 | ▼ | -0.30% |
| 2024-11-12 | 6613 | ＱＤレーザ | 386,200 | 0.92% | 359 | 364 | 356 | 356 | 201,200 | ▼ | -0.16% |
| 2024-11-13 | 6613 | ＱＤレーザ | 323,100 | 0.77% | 355 | 359 | 353 | 353 | 137,000 | ▼ | -0.15% |
| 2024-11-14 | 6613 | ＱＤレーザ | 351,100 | 0.84% | 353 | 356 | 347 | 347 | 234,000 | ▲ | 0.06% |
| 2024-11-19 | 6613 | ＱＤレーザ | 389,800 | 0.93% | 322 | 330 | 322 | 322 | 251,800 | ▲ | 0.09% |
| 2024-11-20 | 6613 | ＱＤレーザ | 444,000 | 1.06% | 324 | 330 | 320 | 320 | 215,900 | ▲ | 0.13% |
| 2024-11-27 | 6613 | ＱＤレーザ | 464,100 | 1.11% | 326 | 328 | 317 | 319 | 256,800 | ▲ | 0.05% |
| 2024-11-28 | 6613 | ＱＤレーザ | 450,100 | 1.07% | 319 | 336 | 319 | 333 | 258,100 | ▼ | -0.04% |
| 2024-12-04 | 6613 | ＱＤレーザ | 482,900 | 1.15% | 322 | 322 | 305 | 306 | 589,700 | ▲ | 0.07% |
| 2024-12-05 | 6613 | ＱＤレーザ | 401,300 | 0.96% | 312 | 312 | 307 | 310 | 267,200 | ▼ | -0.18% |
| 2024-12-06 | 6613 | ＱＤレーザ | 374,700 | 0.89% | 308 | 312 | 303 | 306 | 293,700 | ▼ | -0.06% |
| 2024-12-09 | 6613 | ＱＤレーザ | 376,000 | 0.90% | 306 | 312 | 304 | 306 | 251,500 | ▲ | 0.01% |
| 2024-12-10 | 6613 | ＱＤレーザ | 373,200 | 0.89% | 303 | 306 | 298 | 299 | 313,900 | ▼ | -0.01% |
| 2024-12-12 | 6613 | ＱＤレーザ | 418,300 | 1.00% | 299 | 302 | 294 | 295 | 247,400 | ▲ | 0.10% |
| 2024-12-16 | 6613 | ＱＤレーザ | 541,500 | 1.29% | 294 | 299 | 291 | 291 | 425,300 | ▲ | 0.29% |
| 2024-12-17 | 6613 | ＱＤレーザ | 430,800 | 1.03% | 292 | 322 | 292 | 316 | 1,505,900 | ▼ | -0.26% |
| 2024-12-18 | 6613 | ＱＤレーザ | 351,600 | 0.84% | 320 | 325 | 304 | 305 | 724,000 | ▼ | -0.19% |
| 2024-12-20 | 6613 | ＱＤレーザ | 423,400 | 1.01% | 312 | 319 | 308 | 309 | 375,000 | ▲ | 0.17% |
| 2024-12-25 | 6613 | ＱＤレーザ | 413,300 | 0.98% | 294 | 302 | 293 | 299 | 583,500 | ▼ | -0.03% |
| 2024-12-26 | 6613 | ＱＤレーザ | 427,000 | 1.02% | 300 | 307 | 298 | 300 | 619,200 | ▲ | 0.04% |
| 2024-12-27 | 6613 | ＱＤレーザ | 417,200 | 0.99% | 305 | 312 | 301 | 309 | 325,900 | ▼ | -0.03% |
| 2024-12-30 | 6613 | ＱＤレーザ | 423,900 | 1.01% | 309 | 319 | 306 | 306 | 512,300 | ▲ | 0.02% |
| 2025-01-06 | 6613 | ＱＤレーザ | 411,500 | 0.98% | 316 | 322 | 312 | 312 | 400,000 | ▼ | -0.03% |
| 2025-01-15 | 6613 | ＱＤレーザ | 440,200 | 1.05% | 300 | 300 | 295 | 296 | 180,900 | ▲ | 0.07% |
| 2025-01-16 | 6613 | ＱＤレーザ | 468,300 | 1.12% | 300 | 300 | 288 | 290 | 499,600 | ▲ | 0.07% |
| 2025-01-20 | 6613 | ＱＤレーザ | 450,200 | 1.07% | 284 | 295 | 284 | 294 | 199,100 | ▼ | -0.05% |
| 2025-01-21 | 6613 | ＱＤレーザ | 483,000 | 1.15% | 295 | 299 | 292 | 297 | 104,500 | ▲ | 0.07% |
| 2025-01-24 | 6613 | ＱＤレーザ | 513,300 | 1.22% | 307 | 315 | 306 | 312 | 338,700 | ▲ | 0.07% |
| 2025-01-27 | 6613 | ＱＤレーザ | 496,200 | 1.18% | 312 | 319 | 312 | 313 | 237,900 | ▼ | -0.04% |
| 2025-01-28 | 6613 | ＱＤレーザ | 522,300 | 1.25% | 311 | 314 | 309 | 311 | 173,400 | ▲ | 0.07% |
| 2025-01-29 | 6613 | ＱＤレーザ | 329,100 | 0.78% | 313 | 314 | 308 | 310 | 136,900 | ▼ | -0.47% |
| 2025-01-30 | 6613 | ＱＤレーザ | 261,500 | 0.62% | 311 | 311 | 302 | 302 | 175,500 | ▼ | -0.16% |
| 2025-01-30 | 6613 | ＱＤレーザ | 261,500 | 0.62% | 311 | 311 | 302 | 302 | 175,500 | ▼ | -0.16% |
| 2025-01-31 | 6613 | ＱＤレーザ | 146,100 | 0.34% | 303 | 304 | 300 | 304 | 134,700 | ▼ | -0.27% |
| 2025-01-31 | 6613 | ＱＤレーザ | 146,100 | 0.34% | 303 | 304 | 300 | 304 | 134,700 | ▼ | -0.27% |
| 2024-03-01 | 6619 | ＷＳＣＯＰＥ | 978,642 | 1.77% | 731 | 746 | 727 | 729 | 877,700 | ▼ | -0.03% |
| 2024-03-07 | 6619 | ＷＳＣＯＰＥ | 1,102,842 | 1.99% | 726 | 727 | 703 | 705 | 2,280,300 | ▲ | 0.21% |
| 2024-03-11 | 6619 | ＷＳＣＯＰＥ | 1,199,692 | 2.17% | 718 | 728 | 699 | 705 | 1,466,400 | ▲ | 0.17% |
| 2024-03-14 | 6619 | ＷＳＣＯＰＥ | 1,147,492 | 2.07% | 725 | 751 | 717 | 728 | 2,188,600 | ▼ | -0.10% |
| 2024-03-18 | 6619 | ＷＳＣＯＰＥ | 1,083,892 | 1.96% | 578 | 593 | 538 | 550 | 10,750,300 | ▼ | -0.10% |
| 2024-03-19 | 6619 | ＷＳＣＯＰＥ | 970,392 | 1.75% | 550 | 550 | 515 | 520 | 8,327,600 | ▼ | -0.20% |
| 2024-03-21 | 6619 | ＷＳＣＯＰＥ | 707,092 | 1.28% | 528 | 578 | 520 | 574 | 9,662,500 | ▼ | -0.47% |
| 2024-03-22 | 6619 | ＷＳＣＯＰＥ | 661,392 | 1.19% | 581 | 624 | 568 | 588 | 8,315,700 | ▼ | -0.09% |
| 2024-03-25 | 6619 | ＷＳＣＯＰＥ | 756,892 | 1.37% | 578 | 589 | 556 | 560 | 3,705,300 | ▲ | 0.18% |
| 2024-03-27 | 6619 | ＷＳＣＯＰＥ | 899,392 | 1.62% | 563 | 563 | 543 | 549 | 2,547,300 | ▲ | 0.25% |
| 2024-03-29 | 6619 | ＷＳＣＯＰＥ | 943,492 | 1.70% | 545 | 554 | 541 | 551 | 1,387,600 | ▲ | 0.07% |
| 2024-04-03 | 6619 | ＷＳＣＯＰＥ | 1,006,492 | 1.82% | 546 | 564 | 540 | 555 | 1,487,900 | ▲ | 0.12% |
| 2024-04-04 | 6619 | ＷＳＣＯＰＥ | 1,114,192 | 2.01% | 558 | 558 | 532 | 532 | 1,711,800 | ▲ | 0.18% |
| 2024-04-05 | 6619 | ＷＳＣＯＰＥ | 1,163,192 | 2.10% | 524 | 541 | 520 | 537 | 1,488,400 | ▲ | 0.09% |
| 2024-04-08 | 6619 | ＷＳＣＯＰＥ | 1,250,392 | 2.26% | 542 | 543 | 522 | 540 | 1,669,500 | ▲ | 0.15% |
| 2024-04-09 | 6619 | ＷＳＣＯＰＥ | 1,183,592 | 2.14% | 540 | 559 | 536 | 550 | 1,378,100 | ▼ | -0.11% |
| 2024-04-12 | 6619 | ＷＳＣＯＰＥ | 1,220,892 | 2.21% | 541 | 547 | 525 | 525 | 1,026,300 | ▲ | 0.06% |
| 2024-04-15 | 6619 | ＷＳＣＯＰＥ | 1,279,193 | 2.31% | 520 | 525 | 510 | 515 | 1,504,700 | ▲ | 0.10% |
| 2024-04-16 | 6619 | ＷＳＣＯＰＥ | 1,334,193 | 2.41% | 505 | 510 | 495 | 495 | 1,649,900 | ▲ | 0.10% |
| 2024-04-18 | 6619 | ＷＳＣＯＰＥ | 1,283,393 | 2.32% | 492 | 503 | 487 | 493 | 1,479,100 | ▼ | -0.09% |
| 2024-04-22 | 6619 | ＷＳＣＯＰＥ | 1,214,493 | 2.19% | 473 | 504 | 472 | 503 | 1,906,900 | ▼ | -0.12% |
| 2024-04-23 | 6619 | ＷＳＣＯＰＥ | 1,286,893 | 2.33% | 511 | 517 | 503 | 503 | 1,036,000 | ▲ | 0.14% |
| 2024-04-25 | 6619 | ＷＳＣＯＰＥ | 1,330,093 | 2.40% | 506 | 516 | 501 | 511 | 873,800 | ▲ | 0.06% |
| 2024-05-01 | 6619 | ＷＳＣＯＰＥ | 1,387,493 | 2.51% | 509 | 522 | 503 | 519 | 724,700 | ▲ | 0.10% |
| 2024-05-08 | 6619 | ＷＳＣＯＰＥ | 1,380,094 | 2.49% | 526 | 532 | 517 | 519 | 1,245,200 | ▼ | -0.01% |
| 2024-05-17 | 6619 | ＷＳＣＯＰＥ | 1,151,695 | 2.08% | 483 | 492 | 480 | 480 | 1,383,400 | ▼ | -0.41% |
| 2024-05-20 | 6619 | ＷＳＣＯＰＥ | 1,089,395 | 1.97% | 487 | 497 | 481 | 493 | 930,600 | ▼ | -0.11% |
| 2024-05-28 | 6619 | ＷＳＣＯＰＥ | 1,040,595 | 1.88% | 465 | 469 | 461 | 464 | 850,500 | ▼ | -0.09% |
| 2024-05-30 | 6619 | ＷＳＣＯＰＥ | 988,595 | 1.79% | 442 | 447 | 439 | 444 | 841,300 | ▼ | -0.08% |
| 2024-05-31 | 6619 | ＷＳＣＯＰＥ | 935,395 | 1.69% | 445 | 456 | 444 | 451 | 2,842,600 | ▼ | -0.10% |
| 2024-06-04 | 6619 | ＷＳＣＯＰＥ | 823,995 | 1.49% | 449 | 483 | 448 | 478 | 1,776,600 | ▼ | -0.19% |
| 2024-06-04 | 6619 | ＷＳＣＯＰＥ | 844,295 | 1.52% | 449 | 483 | 448 | 478 | 1,776,600 | ▼ | -0.16% |
| 2024-06-11 | 6619 | ＷＳＣＯＰＥ | 814,295 | 1.47% | 481 | 493 | 478 | 487 | 847,500 | ▼ | -0.05% |
| 2024-06-11 | 6619 | ＷＳＣＯＰＥ | 793,995 | 1.43% | 481 | 493 | 478 | 487 | 847,500 | ▼ | -0.06% |
| 2024-06-13 | 6619 | ＷＳＣＯＰＥ | 721,595 | 1.30% | 493 | 494 | 480 | 491 | 1,159,900 | ▼ | -0.16% |
| 2024-06-13 | 6619 | ＷＳＣＯＰＥ | 701,295 | 1.26% | 493 | 494 | 480 | 491 | 1,159,900 | ▼ | -0.16% |
| 2024-06-14 | 6619 | ＷＳＣＯＰＥ | 643,595 | 1.16% | 547 | 571 | 547 | 571 | 2,339,200 | ▼ | -0.14% |
| 2024-06-14 | 6619 | ＷＳＣＯＰＥ | 623,295 | 1.12% | 547 | 571 | 547 | 571 | 2,339,200 | ▼ | -0.13% |
| 2024-06-17 | 6619 | ＷＳＣＯＰＥ | 778,595 | 1.40% | 581 | 603 | 533 | 534 | 6,589,900 | ▲ | 0.27% |
| 2024-06-17 | 6619 | ＷＳＣＯＰＥ | 798,895 | 1.44% | 581 | 603 | 533 | 534 | 6,589,900 | ▲ | 0.28% |
| 2024-06-18 | 6619 | ＷＳＣＯＰＥ | 893,795 | 1.61% | 551 | 560 | 524 | 528 | 2,699,400 | ▲ | 0.21% |
| 2024-06-18 | 6619 | ＷＳＣＯＰＥ | 914,095 | 1.65% | 551 | 560 | 524 | 528 | 2,699,400 | ▲ | 0.20% |
| 2024-06-19 | 6619 | ＷＳＣＯＰＥ | 936,695 | 1.69% | 541 | 555 | 533 | 554 | 2,381,600 | ▲ | 0.07% |
| 2024-06-19 | 6619 | ＷＳＣＯＰＥ | 956,995 | 1.73% | 541 | 555 | 533 | 554 | 2,381,600 | ▲ | 0.08% |
| 2024-06-20 | 6619 | ＷＳＣＯＰＥ | 1,075,595 | 1.94% | 561 | 580 | 542 | 543 | 2,416,900 | ▲ | 0.20% |
| 2024-06-20 | 6619 | ＷＳＣＯＰＥ | 1,055,295 | 1.91% | 561 | 580 | 542 | 543 | 2,416,900 | ▲ | 0.21% |
| 2024-06-21 | 6619 | ＷＳＣＯＰＥ | 1,228,095 | 2.22% | 544 | 545 | 522 | 522 | 1,888,000 | ▲ | 0.28% |
| 2024-06-21 | 6619 | ＷＳＣＯＰＥ | 1,207,795 | 2.18% | 544 | 545 | 522 | 522 | 1,888,000 | ▲ | 0.27% |
| 2024-06-24 | 6619 | ＷＳＣＯＰＥ | 1,278,295 | 2.31% | 522 | 528 | 513 | 523 | 1,128,000 | ▲ | 0.08% |
| 2024-06-24 | 6619 | ＷＳＣＯＰＥ | 1,257,995 | 2.27% | 522 | 528 | 513 | 523 | 1,128,000 | ▲ | 0.08% |
| 2024-06-25 | 6619 | ＷＳＣＯＰＥ | 1,238,995 | 2.24% | 529 | 537 | 519 | 528 | 1,534,100 | ▼ | -0.06% |
| 2024-06-25 | 6619 | ＷＳＣＯＰＥ | 1,218,695 | 2.20% | 529 | 537 | 519 | 528 | 1,534,100 | ▼ | -0.06% |
| 2024-06-26 | 6619 | ＷＳＣＯＰＥ | 1,286,995 | 2.33% | 529 | 532 | 519 | 520 | 810,200 | ▲ | 0.08% |
| 2024-06-26 | 6619 | ＷＳＣＯＰＥ | 1,266,695 | 2.29% | 529 | 532 | 519 | 520 | 810,200 | ▲ | 0.08% |
| 2024-06-27 | 6619 | ＷＳＣＯＰＥ | 1,209,495 | 2.19% | 518 | 534 | 516 | 516 | 945,600 | ▼ | -0.14% |
| 2024-06-27 | 6619 | ＷＳＣＯＰＥ | 1,189,195 | 2.15% | 518 | 534 | 516 | 516 | 945,600 | ▼ | -0.14% |
| 2024-07-02 | 6619 | ＷＳＣＯＰＥ | 1,201,895 | 2.17% | 512 | 515 | 495 | 498 | 1,370,800 | ▲ | 0.02% |
| 2024-07-02 | 6619 | ＷＳＣＯＰＥ | 1,222,195 | 2.21% | 512 | 515 | 495 | 498 | 1,370,800 | ▲ | 0.02% |
| 2024-07-03 | 6619 | ＷＳＣＯＰＥ | 1,109,195 | 2.00% | 503 | 517 | 502 | 514 | 1,248,800 | ▼ | -0.20% |
| 2024-07-03 | 6619 | ＷＳＣＯＰＥ | 1,088,895 | 1.97% | 503 | 517 | 502 | 514 | 1,248,800 | ▼ | -0.19% |
| 2024-07-04 | 6619 | ＷＳＣＯＰＥ | 1,037,195 | 1.87% | 521 | 548 | 519 | 546 | 2,206,200 | ▼ | -0.12% |
| 2024-07-04 | 6619 | ＷＳＣＯＰＥ | 1,037,195 | 1.87% | 521 | 548 | 519 | 546 | 2,206,200 | ▼ | -0.12% |
| 2024-07-04 | 6619 | ＷＳＣＯＰＥ | 1,016,895 | 1.84% | 521 | 548 | 519 | 546 | 2,206,200 | ▼ | -0.12% |
| 2024-07-05 | 6619 | ＷＳＣＯＰＥ | 1,259,095 | 2.27% | 547 | 548 | 528 | 540 | 1,911,100 | ▲ | 0.39% |
| 2024-07-05 | 6619 | ＷＳＣＯＰＥ | 1,238,795 | 2.24% | 547 | 548 | 528 | 540 | 1,911,100 | ▲ | 0.40% |
| 2024-07-08 | 6619 | ＷＳＣＯＰＥ | 1,318,595 | 2.38% | 548 | 553 | 530 | 531 | 1,157,100 | ▲ | 0.10% |
| 2024-07-10 | 6619 | ＷＳＣＯＰＥ | 1,331,195 | 2.41% | 529 | 529 | 506 | 507 | 1,689,800 | ▲ | 0.03% |
| 2024-07-11 | 6619 | ＷＳＣＯＰＥ | 1,286,795 | 2.33% | 507 | 513 | 502 | 509 | 974,200 | ▼ | -0.08% |
| 2024-07-12 | 6619 | ＷＳＣＯＰＥ | 1,146,595 | 2.07% | 503 | 526 | 502 | 517 | 1,298,400 | ▼ | -0.26% |
| 2024-07-16 | 6619 | ＷＳＣＯＰＥ | 1,196,795 | 2.16% | 517 | 517 | 504 | 510 | 1,061,400 | ▲ | 0.09% |
| 2024-07-17 | 6619 | ＷＳＣＯＰＥ | 978,695 | 1.77% | 518 | 537 | 515 | 530 | 1,440,500 | ▼ | -0.39% |
| 2024-07-18 | 6619 | ＷＳＣＯＰＥ | 1,118,395 | 2.02% | 525 | 532 | 510 | 511 | 1,208,900 | ▲ | 0.25% |
| 2024-07-19 | 6619 | ＷＳＣＯＰＥ | 1,513,995 | 2.74% | 510 | 511 | 497 | 497 | 1,427,500 | ▲ | 0.72% |
| 2024-07-22 | 6619 | ＷＳＣＯＰＥ | 1,557,095 | 2.81% | 494 | 498 | 485 | 491 | 1,096,000 | ▲ | 0.06% |
| 2024-07-23 | 6619 | ＷＳＣＯＰＥ | 1,524,095 | 2.75% | 496 | 503 | 487 | 489 | 735,300 | ▼ | -0.06% |
| 2024-07-24 | 6619 | ＷＳＣＯＰＥ | 1,618,995 | 2.93% | 489 | 494 | 475 | 477 | 1,193,900 | ▲ | 0.18% |
| 2024-07-25 | 6619 | ＷＳＣＯＰＥ | 1,513,995 | 2.74% | 469 | 479 | 463 | 469 | 1,315,600 | ▼ | -0.18% |
| 2024-07-26 | 6619 | ＷＳＣＯＰＥ | 1,463,795 | 2.65% | 473 | 477 | 468 | 472 | 688,400 | ▼ | -0.09% |
| 2024-07-30 | 6619 | ＷＳＣＯＰＥ | 1,327,395 | 2.40% | 479 | 480 | 470 | 474 | 610,800 | ▼ | -0.25% |
| 2024-07-31 | 6619 | ＷＳＣＯＰＥ | 1,269,995 | 2.29% | 471 | 482 | 465 | 482 | 746,300 | ▼ | -0.10% |
| 2024-08-02 | 6619 | ＷＳＣＯＰＥ | 1,138,095 | 2.06% | 455 | 456 | 426 | 428 | 2,312,100 | ▼ | -0.23% |
| 2024-08-05 | 6619 | ＷＳＣＯＰＥ | 839,595 | 1.52% | 398 | 403 | 348 | 348 | 3,713,200 | ▼ | -0.54% |
| 2024-08-06 | 6619 | ＷＳＣＯＰＥ | 746,495 | 1.35% | 371 | 398 | 366 | 387 | 2,462,400 | ▼ | -0.16% |
| 2024-08-08 | 6619 | ＷＳＣＯＰＥ | 696,095 | 1.26% | 407 | 417 | 402 | 408 | 1,054,000 | ▼ | -0.09% |
| 2024-08-09 | 6619 | ＷＳＣＯＰＥ | 740,695 | 1.34% | 416 | 420 | 402 | 409 | 1,004,900 | ▲ | 0.08% |
| 2024-08-13 | 6619 | ＷＳＣＯＰＥ | 616,995 | 1.11% | 410 | 414 | 406 | 408 | 888,200 | ▼ | -0.23% |
| 2024-08-14 | 6619 | ＷＳＣＯＰＥ | 498,095 | 0.90% | 409 | 421 | 406 | 417 | 982,000 | ▼ | -0.21% |
| 2024-08-16 | 6619 | ＷＳＣＯＰＥ | 455,995 | 0.82% | 431 | 446 | 431 | 433 | 1,045,500 | ▼ | -0.08% |
| 2024-08-19 | 6619 | ＷＳＣＯＰＥ | 390,295 | 0.70% | 435 | 436 | 422 | 423 | 927,200 | ▼ | -0.12% |
| 2024-08-20 | 6619 | ＷＳＣＯＰＥ | 472,695 | 0.85% | 425 | 438 | 425 | 433 | 743,900 | ▲ | 0.15% |
| 2024-08-21 | 6619 | ＷＳＣＯＰＥ | 570,595 | 1.03% | 429 | 433 | 425 | 430 | 654,900 | ▲ | 0.18% |
| 2024-08-22 | 6619 | ＷＳＣＯＰＥ | 509,395 | 0.92% | 436 | 451 | 430 | 445 | 1,058,200 | ▼ | -0.10% |
| 2024-08-23 | 6619 | ＷＳＣＯＰＥ | 632,295 | 1.14% | 448 | 450 | 440 | 450 | 730,200 | ▲ | 0.21% |
| 2024-08-29 | 6619 | ＷＳＣＯＰＥ | 663,995 | 1.20% | 448 | 458 | 442 | 453 | 567,300 | ▲ | 0.06% |
| 2024-09-03 | 6619 | ＷＳＣＯＰＥ | 726,795 | 1.31% | 441 | 450 | 440 | 445 | 379,600 | ▲ | 0.11% |
| 2024-09-04 | 6619 | ＷＳＣＯＰＥ | 882,795 | 1.59% | 430 | 434 | 418 | 421 | 995,200 | ▲ | 0.28% |
| 2024-09-05 | 6619 | ＷＳＣＯＰＥ | 916,895 | 1.66% | 415 | 431 | 414 | 423 | 577,100 | ▲ | 0.06% |
| 2024-09-06 | 6619 | ＷＳＣＯＰＥ | 992,195 | 1.79% | 423 | 423 | 407 | 411 | 690,600 | ▲ | 0.13% |
| 2024-09-09 | 6619 | ＷＳＣＯＰＥ | 1,047,095 | 1.89% | 394 | 409 | 392 | 405 | 769,000 | ▲ | 0.09% |
| 2024-09-10 | 6619 | ＷＳＣＯＰＥ | 1,049,495 | 1.90% | 408 | 408 | 400 | 400 | 469,000 | ▲ | 0.01% |
| 2024-09-11 | 6619 | ＷＳＣＯＰＥ | 1,047,495 | 1.89% | 399 | 399 | 381 | 382 | 1,299,500 | ▼ | -0.01% |
| 2024-09-12 | 6619 | ＷＳＣＯＰＥ | 1,054,995 | 1.91% | 400 | 408 | 390 | 401 | 1,731,800 | ▲ | 0.02% |
| 2024-09-13 | 6619 | ＷＳＣＯＰＥ | 991,495 | 1.79% | 385 | 387 | 367 | 371 | 3,031,700 | ▼ | -0.11% |
| 2024-09-18 | 6619 | ＷＳＣＯＰＥ | 838,895 | 1.51% | 360 | 375 | 357 | 365 | 1,447,200 | ▼ | -0.28% |
| 2024-09-19 | 6619 | ＷＳＣＯＰＥ | 788,895 | 1.42% | 373 | 376 | 365 | 371 | 1,606,200 | ▼ | -0.09% |
| 2024-09-20 | 6619 | ＷＳＣＯＰＥ | 980,095 | 1.77% | 379 | 383 | 356 | 358 | 1,725,000 | ▲ | 0.35% |
| 2024-09-24 | 6619 | ＷＳＣＯＰＥ | 1,039,695 | 1.88% | 358 | 364 | 357 | 364 | 928,400 | ▲ | 0.10% |
| 2024-09-25 | 6619 | ＷＳＣＯＰＥ | 1,110,795 | 2.01% | 361 | 372 | 356 | 356 | 1,199,700 | ▲ | 0.12% |
| 2024-09-26 | 6619 | ＷＳＣＯＰＥ | 1,102,795 | 1.99% | 358 | 368 | 357 | 368 | 942,400 | ▼ | -0.01% |
| 2024-09-27 | 6619 | ＷＳＣＯＰＥ | 1,126,295 | 2.03% | 376 | 383 | 370 | 383 | 1,632,100 | ▲ | 0.03% |
| 2024-09-30 | 6619 | ＷＳＣＯＰＥ | 1,081,295 | 1.95% | 367 | 377 | 362 | 363 | 1,182,500 | ▼ | -0.07% |
| 2024-10-03 | 6619 | ＷＳＣＯＰＥ | 1,029,292 | 1.86% | 363 | 369 | 359 | 363 | 976,500 | ▼ | -0.08% |
| 2024-10-04 | 6619 | ＷＳＣＯＰＥ | 960,492 | 1.73% | 367 | 371 | 364 | 369 | 788,900 | ▼ | -0.13% |
| 2024-10-08 | 6619 | ＷＳＣＯＰＥ | 1,043,192 | 1.88% | 371 | 373 | 365 | 365 | 678,700 | ▲ | 0.14% |
| 2024-10-10 | 6619 | ＷＳＣＯＰＥ | 1,054,392 | 1.90% | 377 | 378 | 364 | 364 | 745,000 | ▲ | 0.02% |
| 2024-10-11 | 6619 | ＷＳＣＯＰＥ | 1,238,092 | 2.24% | 364 | 364 | 355 | 356 | 885,000 | ▲ | 0.34% |
| 2024-10-15 | 6619 | ＷＳＣＯＰＥ | 1,209,092 | 2.18% | 361 | 361 | 349 | 351 | 744,400 | ▼ | -0.06% |
| 2024-10-16 | 6619 | ＷＳＣＯＰＥ | 1,269,992 | 2.29% | 345 | 348 | 340 | 341 | 982,800 | ▲ | 0.10% |
| 2024-10-17 | 6619 | ＷＳＣＯＰＥ | 1,315,292 | 2.38% | 341 | 345 | 337 | 337 | 919,200 | ▲ | 0.08% |
| 2024-10-21 | 6619 | ＷＳＣＯＰＥ | 1,234,292 | 2.23% | 339 | 348 | 337 | 343 | 737,300 | ▼ | -0.14% |
| 2024-10-22 | 6619 | ＷＳＣＯＰＥ | 1,276,692 | 2.31% | 344 | 345 | 336 | 341 | 589,800 | ▲ | 0.08% |
| 2024-10-24 | 6619 | ＷＳＣＯＰＥ | 1,235,092 | 2.23% | 335 | 340 | 331 | 337 | 624,900 | ▼ | -0.08% |
| 2024-10-28 | 6619 | ＷＳＣＯＰＥ | 1,211,392 | 2.19% | 325 | 350 | 324 | 348 | 868,600 | ▼ | -0.04% |
| 2024-10-29 | 6619 | ＷＳＣＯＰＥ | 1,235,892 | 2.23% | 350 | 356 | 348 | 353 | 638,300 | ▲ | 0.04% |
| 2024-11-07 | 6619 | ＷＳＣＯＰＥ | 1,205,392 | 2.18% | 364 | 366 | 356 | 362 | 623,300 | ▼ | -0.04% |
| 2024-11-13 | 6619 | ＷＳＣＯＰＥ | 1,106,092 | 2.00% | 351 | 354 | 344 | 345 | 612,400 | ▼ | -0.18% |
| 2024-11-15 | 6619 | ＷＳＣＯＰＥ | 1,031,892 | 1.86% | 335 | 339 | 332 | 333 | 631,500 | ▼ | -0.13% |
| 2024-11-19 | 6619 | ＷＳＣＯＰＥ | 969,192 | 1.75% | 327 | 335 | 325 | 328 | 831,000 | ▼ | -0.11% |
| 2024-11-20 | 6619 | ＷＳＣＯＰＥ | 924,892 | 1.67% | 327 | 331 | 320 | 325 | 924,100 | ▼ | -0.08% |
| 2024-11-22 | 6619 | ＷＳＣＯＰＥ | 826,692 | 1.49% | 328 | 331 | 325 | 327 | 620,200 | ▼ | -0.17% |
| 2024-11-25 | 6619 | ＷＳＣＯＰＥ | 833,492 | 1.50% | 328 | 334 | 326 | 331 | 692,000 | ▲ | 0.01% |
| 2024-11-28 | 6619 | ＷＳＣＯＰＥ | 814,792 | 1.47% | 301 | 304 | 291 | 296 | 1,167,800 | ▼ | -0.03% |
| 2024-12-02 | 6619 | ＷＳＣＯＰＥ | 751,692 | 1.36% | 288 | 290 | 279 | 284 | 1,851,300 | ▼ | -0.10% |
| 2024-12-03 | 6619 | ＷＳＣＯＰＥ | 787,792 | 1.42% | 289 | 292 | 287 | 288 | 984,000 | ▲ | 0.05% |
| 2024-12-05 | 6619 | ＷＳＣＯＰＥ | 771,192 | 1.39% | 286 | 290 | 281 | 281 | 801,100 | ▼ | -0.03% |
| 2024-12-06 | 6619 | ＷＳＣＯＰＥ | 668,792 | 1.21% | 279 | 283 | 273 | 281 | 1,120,800 | ▼ | -0.17% |
| 2024-12-09 | 6619 | ＷＳＣＯＰＥ | 609,392 | 1.10% | 285 | 286 | 278 | 280 | 830,500 | ▼ | -0.10% |
| 2024-12-10 | 6619 | ＷＳＣＯＰＥ | 572,592 | 1.03% | 280 | 286 | 277 | 277 | 790,500 | ▼ | -0.07% |
| 2024-12-13 | 6619 | ＷＳＣＯＰＥ | 832,792 | 1.50% | 284 | 306 | 274 | 278 | 4,174,700 | ▲ | 0.47% |
| 2024-12-18 | 6619 | ＷＳＣＯＰＥ | 760,992 | 1.37% | 262 | 272 | 259 | 259 | 1,665,000 | ▼ | -0.12% |
| 2024-12-19 | 6619 | ＷＳＣＯＰＥ | 543,492 | 0.98% | 251 | 253 | 246 | 248 | 2,303,500 | ▼ | -0.39% |
| 2024-12-20 | 6619 | ＷＳＣＯＰＥ | 460,792 | 0.83% | 243 | 249 | 242 | 249 | 2,076,700 | ▼ | -0.15% |
| 2024-12-24 | 6619 | ＷＳＣＯＰＥ | 553,292 | 1.00% | 250 | 276 | 248 | 274 | 4,350,000 | ▲ | 0.17% |
| 2024-12-25 | 6619 | ＷＳＣＯＰＥ | 624,692 | 1.13% | 278 | 281 | 259 | 277 | 2,877,800 | ▲ | 0.12% |
| 2024-12-26 | 6619 | ＷＳＣＯＰＥ | 583,692 | 1.05% | 271 | 281 | 269 | 271 | 1,796,800 | ▼ | -0.07% |
| 2024-12-27 | 6619 | ＷＳＣＯＰＥ | 533,392 | 0.96% | 278 | 293 | 273 | 288 | 2,227,200 | ▼ | -0.09% |
| 2025-01-08 | 6619 | ＷＳＣＯＰＥ | 676,792 | 1.22% | 278 | 296 | 276 | 296 | 1,387,700 | ▲ | 0.26% |
| 2025-01-14 | 6619 | ＷＳＣＯＰＥ | 774,092 | 1.40% | 278 | 278 | 262 | 268 | 1,393,300 | ▲ | 0.17% |
| 2025-01-23 | 6619 | ＷＳＣＯＰＥ | 741,492 | 1.34% | 270 | 270 | 264 | 269 | 573,700 | ▼ | -0.05% |
| 2025-01-27 | 6619 | ＷＳＣＯＰＥ | 694,092 | 1.25% | 271 | 283 | 268 | 277 | 992,700 | ▼ | -0.09% |
| 2025-01-31 | 6619 | ＷＳＣＯＰＥ | 736,192 | 1.33% | 258 | 258 | 252 | 253 | 564,700 | ▲ | 0.08% |
| 2025-01-31 | 6619 | ＷＳＣＯＰＥ | 736,192 | 1.33% | 258 | 258 | 252 | 253 | 564,700 | ▲ | 0.08% |
| 2025-02-03 | 6619 | ＷＳＣＯＰＥ | 788,692 | 1.42% | 247 | 247 | 240 | 243 | 1,439,200 | ▲ | 0.08% |
| 2025-02-03 | 6619 | ＷＳＣＯＰＥ | 788,692 | 1.42% | 247 | 247 | 240 | 243 | 1,439,200 | ▲ | 0.08% |
| 2025-02-07 | 6619 | ＷＳＣＯＰＥ | 762,992 | 1.38% | 246 | 253 | 241 | 249 | 692,100 | ▼ | -0.04% |
| 2025-02-07 | 6619 | ＷＳＣＯＰＥ | 762,992 | 1.38% | 246 | 253 | 241 | 249 | 692,100 | ▼ | -0.04% |
| 2025-02-10 | 6619 | ＷＳＣＯＰＥ | 781,692 | 1.41% | 247 | 258 | 246 | 258 | 806,500 | ▲ | 0.03% |
| 2025-02-10 | 6619 | ＷＳＣＯＰＥ | 781,692 | 1.41% | 247 | 258 | 246 | 258 | 806,500 | ▲ | 0.03% |
| 2025-02-12 | 6619 | ＷＳＣＯＰＥ | 726,692 | 1.31% | 256 | 259 | 254 | 255 | 534,900 | ▼ | -0.09% |
| 2025-02-12 | 6619 | ＷＳＣＯＰＥ | 726,692 | 1.31% | 256 | 259 | 254 | 255 | 534,900 | ▼ | -0.09% |
| 2025-02-13 | 6619 | ＷＳＣＯＰＥ | 701,992 | 1.27% | 257 | 261 | 255 | 257 | 549,300 | ▼ | -0.04% |
| 2025-02-19 | 6619 | ＷＳＣＯＰＥ | 606,892 | 1.09% | 256 | 268 | 255 | 268 | 1,099,200 | ▼ | -0.17% |
| 2025-02-21 | 6619 | ＷＳＣＯＰＥ | 536,292 | 0.97% | 264 | 266 | 261 | 266 | 464,000 | ▼ | -0.12% |
| 2025-02-25 | 6619 | ＷＳＣＯＰＥ | 480,992 | 0.87% | 261 | 267 | 261 | 267 | 533,600 | ▼ | -0.09% |
| 2025-02-27 | 6619 | ＷＳＣＯＰＥ | 426,992 | 0.77% | 263 | 277 | 261 | 275 | 792,900 | ▼ | -0.09% |
| 2025-03-05 | 6619 | ＷＳＣＯＰＥ | 366,392 | 0.66% | 256 | 256 | 250 | 252 | 580,200 | ▼ | -0.10% |
| 2025-03-10 | 6619 | ＷＳＣＯＰＥ | 280,492 | 0.50% | 276 | 279 | 271 | 277 | 955,200 | ▼ | -0.16% |
| 2025-03-13 | 6619 | ＷＳＣＯＰＥ | 263,492 | 0.47% | 277 | 281 | 271 | 272 | 893,800 | ▼ | -0.03% |
| 2025-03-14 | 6619 | ＷＳＣＯＰＥ | 328,392 | 0.59% | 236 | 243 | 227 | 228 | 4,246,300 | ▲ | 0.12% |
| 2025-03-17 | 6619 | ＷＳＣＯＰＥ | 422,592 | 0.76% | 227 | 228 | 223 | 225 | 2,466,600 | ▲ | 0.17% |
| 2025-03-17 | 6619 | ＷＳＣＯＰＥ | 422,592 | 0.76% | 227 | 228 | 223 | 225 | 2,466,600 | ▲ | 0.17% |
| 2025-03-21 | 6619 | ＷＳＣＯＰＥ | 551,992 | 0.99% | 219 | 235 | 217 | 235 | 3,835,200 | ▼ | -0.26% |
| 2025-03-24 | 6619 | ＷＳＣＯＰＥ | 553,192 | 1.00% | 235 | 239 | 224 | 231 | 2,066,200 | ▲ | 0.01% |
| 2025-03-25 | 6619 | ＷＳＣＯＰＥ | 523,992 | 0.94% | 234 | 259 | 233 | 258 | 3,645,800 | ▼ | -0.06% |
| 2025-03-26 | 6619 | ＷＳＣＯＰＥ | 470,992 | 0.85% | 259 | 282 | 253 | 277 | 3,040,600 | ▼ | -0.08% |
| 2025-03-27 | 6619 | ＷＳＣＯＰＥ | 260,392 | 0.47% | 272 | 278 | 261 | 267 | 2,703,400 | ▼ | -0.38% |
| 2025-03-31 | 6619 | ＷＳＣＯＰＥ | 281,192 | 0.50% | 266 | 269 | 249 | 249 | 1,840,500 | ▲ | 0.12% |
| 2025-04-01 | 6619 | ＷＳＣＯＰＥ | 275,592 | 0.49% | 246 | 248 | 233 | 235 | 2,402,400 | ▼ | -0.01% |
| 2025-04-02 | 6619 | ＷＳＣＯＰＥ | 347,592 | 0.62% | 239 | 240 | 228 | 228 | 949,300 | ▲ | 0.13% |
| 2025-04-03 | 6619 | ＷＳＣＯＰＥ | 283,592 | 0.51% | 225 | 228 | 222 | 228 | 1,220,700 | ▼ | -0.10% |
| 2025-04-04 | 6619 | ＷＳＣＯＰＥ | 418,392 | 0.75% | 222 | 222 | 200 | 206 | 2,476,700 | ▲ | 0.24% |
| 2025-04-07 | 6619 | ＷＳＣＯＰＥ | 234,692 | 0.42% | 181 | 188 | 174 | 176 | 2,864,100 | ▼ | -0.33% |
| 2025-04-14 | 6619 | ＷＳＣＯＰＥ | 288,692 | 0.52% | 222 | 231 | 220 | 225 | 1,059,100 | ▲ | 0.08% |
| 2024-06-13 | 6630 | ヤーマン | 294,266 | 0.50% | 961 | 965 | 935 | 936 | 167,000 | ▲ | 0.01% |
| 2024-06-17 | 6630 | ヤーマン | 216,766 | 0.37% | 896 | 923 | 885 | 909 | 819,700 | ▼ | -0.13% |
| 2024-06-18 | 6630 | ヤーマン | 316,066 | 0.54% | 901 | 901 | 884 | 884 | 557,800 | ▲ | 0.17% |
| 2024-06-19 | 6630 | ヤーマン | 369,466 | 0.63% | 876 | 880 | 828 | 828 | 900,500 | ▲ | 0.08% |
| 2024-06-20 | 6630 | ヤーマン | 277,366 | 0.47% | 824 | 830 | 807 | 812 | 549,700 | ▼ | -0.16% |
| 2024-07-05 | 6630 | ヤーマン | 350,866 | 0.60% | 825 | 829 | 813 | 813 | 278,200 | ▲ | 0.42% |
| 2024-07-09 | 6630 | ヤーマン | 337,966 | 0.57% | 810 | 824 | 808 | 818 | 236,500 | ▼ | -0.03% |
| 2024-07-10 | 6630 | ヤーマン | 365,166 | 0.62% | 816 | 817 | 806 | 814 | 224,100 | ▲ | 0.05% |
| 2024-07-11 | 6630 | ヤーマン | 328,366 | 0.56% | 814 | 830 | 812 | 827 | 208,400 | ▼ | -0.05% |
| 2024-07-18 | 6630 | ヤーマン | 266,766 | 0.45% | 830 | 838 | 829 | 830 | 241,400 | ▼ | -0.11% |
| 2024-07-19 | 6630 | ヤーマン | 333,766 | 0.57% | 830 | 831 | 805 | 811 | 323,700 | ▲ | 0.11% |
| 2024-07-25 | 6630 | ヤーマン | 266,166 | 0.45% | 820 | 834 | 815 | 823 | 229,000 | ▼ | -0.11% |
| 2025-01-20 | 6634 | ネクスＧ | 238,300 | 0.62% | 113 | 151 | 106 | 134 | 22,389,800 | ▲ | 0.44% |
| 2025-01-22 | 6634 | ネクスＧ | 178,600 | 0.46% | 145 | 154 | 135 | 138 | 9,310,800 | ▼ | -0.15% |
| 2025-02-07 | 6634 | ネクスＧ | 220,700 | 0.57% | 178 | 193 | 164 | 166 | 7,490,500 | ▲ | 0.51% |
| 2025-02-07 | 6634 | ネクスＧ | 220,700 | 0.57% | 178 | 193 | 164 | 166 | 7,490,500 | ▲ | 0.51% |
| 2025-02-12 | 6634 | ネクスＧ | 336,300 | 0.88% | 239 | 257 | 217 | 226 | 16,149,400 | ▲ | 0.31% |
| 2025-02-12 | 6634 | ネクスＧ | 336,300 | 0.88% | 239 | 257 | 217 | 226 | 16,149,400 | ▲ | 0.31% |
| 2025-02-13 | 6634 | ネクスＧ | 181,700 | 0.47% | 225 | 234 | 201 | 206 | 5,644,700 | ▼ | -0.41% |
| 2025-03-03 | 6634 | ネクスＧ | 238,200 | 0.62% | 173 | 183 | 156 | 158 | 5,086,700 | ▲ | 0.62% |
| 2025-03-04 | 6634 | ネクスＧ | 189,900 | 0.49% | 153 | 156 | 148 | 153 | 938,700 | ▼ | -0.13% |
| 2025-03-13 | 6634 | ネクスＧ | 194,600 | 0.51% | 146 | 149 | 145 | 148 | 388,700 | ▲ | 0.15% |
| 2025-03-25 | 6634 | ネクスＧ | 260,200 | 0.68% | 142 | 189 | 142 | 162 | 7,297,700 | ▲ | 0.17% |
| 2025-03-31 | 6634 | ネクスＧ | 204,800 | 0.53% | 145 | 146 | 141 | 141 | 387,700 | ▼ | -0.15% |
| 2025-04-02 | 6634 | ネクスＧ | 178,900 | 0.46% | 143 | 143 | 139 | 140 | 208,000 | ▼ | -0.07% |
| 2025-01-14 | 6656 | インスペック | 33,900 | 0.84% | 607 | 688 | 603 | 680 | 366,800 | ▲ | 0.61% |
| 2025-01-15 | 6656 | インスペック | 46,700 | 1.16% | 678 | 737 | 668 | 680 | 297,600 | ▲ | 0.31% |
| 2025-01-17 | 6656 | インスペック | 50,400 | 1.25% | 681 | 719 | 665 | 710 | 304,900 | ▲ | 0.09% |
| 2025-01-20 | 6656 | インスペック | 60,300 | 1.50% | 706 | 717 | 691 | 694 | 134,100 | ▲ | 0.25% |
| 2025-01-21 | 6656 | インスペック | 75,500 | 1.88% | 729 | 749 | 679 | 705 | 239,900 | ▲ | 0.37% |
| 2025-01-22 | 6656 | インスペック | 83,400 | 2.08% | 700 | 703 | 684 | 687 | 85,900 | ▲ | 0.20% |
| 2025-01-23 | 6656 | インスペック | 66,500 | 1.65% | 697 | 787 | 691 | 787 | 342,700 | ▼ | -0.43% |
| 2025-01-24 | 6656 | インスペック | 94,300 | 2.35% | 861 | 930 | 833 | 870 | 1,608,500 | ▲ | 0.70% |
| 2025-01-27 | 6656 | インスペック | 107,200 | 2.67% | 870 | 920 | 835 | 842 | 436,000 | ▲ | 0.31% |
| 2025-01-29 | 6656 | インスペック | 113,600 | 2.83% | 826 | 840 | 782 | 783 | 107,200 | ▲ | 0.16% |
| 2025-01-30 | 6656 | インスペック | 102,500 | 2.55% | 775 | 780 | 752 | 756 | 95,500 | ▼ | -0.28% |
| 2025-01-30 | 6656 | インスペック | 102,500 | 2.55% | 775 | 780 | 752 | 756 | 95,500 | ▼ | -0.28% |
| 2025-01-31 | 6656 | インスペック | 94,800 | 2.36% | 741 | 764 | 729 | 742 | 67,100 | ▼ | -0.18% |
| 2025-01-31 | 6656 | インスペック | 94,800 | 2.36% | 741 | 764 | 729 | 742 | 67,100 | ▼ | -0.18% |
| 2025-02-05 | 6656 | インスペック | 98,100 | 2.44% | 739 | 768 | 732 | 759 | 107,800 | ▲ | 0.08% |
| 2025-02-05 | 6656 | インスペック | 98,100 | 2.44% | 739 | 768 | 732 | 759 | 107,800 | ▲ | 0.08% |
| 2025-02-12 | 6656 | インスペック | 90,000 | 2.24% | 812 | 867 | 787 | 860 | 233,400 | ▼ | -0.19% |
| 2025-02-12 | 6656 | インスペック | 90,000 | 2.24% | 812 | 867 | 787 | 860 | 233,400 | ▼ | -0.19% |
| 2025-02-19 | 6656 | インスペック | 87,400 | 2.18% | 826 | 840 | 813 | 823 | 50,000 | ▼ | -0.06% |
| 2025-02-20 | 6656 | インスペック | 88,800 | 2.21% | 808 | 859 | 808 | 837 | 47,900 | ▲ | 0.02% |
| 2025-02-27 | 6656 | インスペック | 81,200 | 2.02% | 790 | 811 | 780 | 807 | 57,400 | ▼ | -0.18% |
| 2025-02-28 | 6656 | インスペック | 79,700 | 1.98% | 792 | 799 | 769 | 769 | 34,100 | ▼ | -0.04% |
| 2025-03-04 | 6656 | インスペック | 80,600 | 2.01% | 776 | 776 | 722 | 734 | 36,600 | ▲ | 0.02% |
| 2025-03-05 | 6656 | インスペック | 77,900 | 1.94% | 734 | 827 | 720 | 767 | 127,700 | ▼ | -0.06% |
| 2025-03-14 | 6656 | インスペック | 76,000 | 1.89% | 790 | 815 | 771 | 788 | 57,000 | ▼ | -0.05% |
| 2025-03-24 | 6656 | インスペック | 77,600 | 1.93% | 600 | 600 | 571 | 578 | 121,200 | ▲ | 0.04% |
| 2025-03-25 | 6656 | インスペック | 74,700 | 1.86% | 575 | 585 | 572 | 574 | 34,400 | ▼ | -0.06% |
| 2025-03-31 | 6656 | インスペック | 67,700 | 1.68% | 607 | 643 | 579 | 584 | 110,600 | ▼ | -0.18% |
| 2025-04-02 | 6656 | インスペック | 63,200 | 1.57% | 572 | 572 | 558 | 562 | 25,900 | ▼ | -0.10% |
| 2025-04-03 | 6656 | インスペック | 54,300 | 1.35% | 542 | 546 | 496 | 526 | 134,900 | ▼ | -0.21% |
| 2025-04-04 | 6656 | インスペック | 43,200 | 1.07% | 516 | 521 | 471 | 487 | 104,200 | ▼ | -0.28% |
| 2025-04-07 | 6656 | インスペック | 17,600 | 0.43% | 420 | 456 | 407 | 407 | 151,700 | ▼ | -0.64% |
| 2025-04-04 | 6658 | シライ電子 | 76,500 | 0.50% | 549 | 551 | 525 | 537 | 370,300 | ▲ | 0.01% |
| 2025-04-07 | 6658 | シライ電子 | 73,300 | 0.48% | 497 | 509 | 475 | 488 | 278,500 | ▼ | -0.02% |
| 2024-03-01 | 6659 | メディアＬ | 333,100 | 0.88% | 150 | 151 | 88 | 98 | 44,304,700 | ▲ | 0.19% |
| 2024-03-04 | 6659 | メディアＬ | 270,700 | 0.71% | 115 | 119 | 99 | 106 | 13,652,500 | ▼ | -0.17% |
| 2024-03-06 | 6659 | メディアＬ | 269,900 | 0.69% | 91 | 93 | 77 | 77 | 9,121,500 | ▼ | -0.02% |
| 2024-03-07 | 6659 | メディアＬ | 190,300 | 0.49% | 74 | 88 | 73 | 75 | 7,174,600 | ▼ | -0.19% |
| 2024-03-14 | 6659 | メディアＬ | 324,000 | 0.83% | 68 | 90 | 68 | 81 | 17,394,300 | ▲ | 0.63% |
| 2024-03-27 | 6659 | メディアＬ | 313,300 | 0.73% | 103 | 104 | 92 | 93 | 6,249,600 | ▼ | -0.09% |
| 2024-03-28 | 6659 | メディアＬ | 236,600 | 0.55% | 89 | 92 | 87 | 90 | 4,320,400 | ▼ | -0.17% |
| 2024-03-29 | 6659 | メディアＬ | 157,200 | 0.36% | 90 | 92 | 87 | 89 | 2,700,500 | ▼ | -0.19% |
| 2024-04-01 | 6659 | メディアＬ | 274,300 | 0.64% | 93 | 93 | 87 | 87 | 2,233,200 | ▲ | 0.28% |
| 2024-04-02 | 6659 | メディアＬ | 236,400 | 0.55% | 87 | 87 | 76 | 77 | 4,700,500 | ▼ | -0.08% |
| 2024-04-03 | 6659 | メディアＬ | 264,800 | 0.62% | 75 | 86 | 74 | 83 | 5,819,800 | ▲ | 0.06% |
| 2024-04-05 | 6659 | メディアＬ | 252,800 | 0.57% | 85 | 94 | 83 | 88 | 13,566,800 | ▼ | -0.05% |
| 2024-04-09 | 6659 | メディアＬ | 351,900 | 0.80% | 100 | 105 | 90 | 94 | 8,531,600 | ▲ | 0.23% |
| 2024-04-10 | 6659 | メディアＬ | 0 | 0.00% | 94 | 124 | 92 | 124 | 29,330,800 | ▼ | -0.80% |
| 2024-04-12 | 6659 | メディアＬ | 360,200 | 0.77% | 131 | 142 | 117 | 117 | 26,151,500 | ▲ | 0.77% |
| 2024-04-15 | 6659 | メディアＬ | 0 | 0.00% | 109 | 118 | 104 | 107 | 9,826,600 | ▼ | -0.77% |
| 2024-04-18 | 6659 | メディアＬ | 324,100 | 0.69% | 108 | 111 | 99 | 100 | 6,975,000 | ▲ | 0.69% |
| 2024-04-19 | 6659 | メディアＬ | 172,100 | 0.36% | 98 | 98 | 91 | 93 | 6,865,400 | ▼ | -0.32% |
| 2024-04-23 | 6659 | メディアＬ | 344,600 | 0.73% | 103 | 112 | 99 | 112 | 9,841,200 | ▲ | 0.32% |
| 2024-04-24 | 6659 | メディアＬ | 401,900 | 0.86% | 110 | 114 | 104 | 106 | 8,929,500 | ▲ | 0.13% |
| 2024-04-25 | 6659 | メディアＬ | 455,100 | 0.97% | 104 | 105 | 98 | 99 | 4,775,300 | ▲ | 0.10% |
| 2024-04-26 | 6659 | メディアＬ | 381,300 | 0.81% | 95 | 104 | 94 | 100 | 4,531,400 | ▼ | -0.15% |
| 2024-05-01 | 6659 | メディアＬ | 510,600 | 1.09% | 103 | 109 | 101 | 101 | 3,149,900 | ▲ | 0.28% |
| 2024-05-02 | 6659 | メディアＬ | 532,200 | 1.13% | 101 | 102 | 99 | 102 | 1,877,500 | ▲ | 0.03% |
| 2024-05-08 | 6659 | メディアＬ | 614,600 | 1.31% | 99 | 99 | 96 | 98 | 1,874,800 | ▲ | 0.18% |
| 2024-05-13 | 6659 | メディアＬ | 665,400 | 1.42% | 110 | 120 | 104 | 108 | 8,684,400 | ▲ | 0.10% |
| 2024-05-14 | 6659 | メディアＬ | 0 | 0.00% | 108 | 137 | 106 | 126 | 25,035,400 | ▼ | -1.42% |
| 2024-05-21 | 6659 | メディアＬ | 741,100 | 1.58% | 154 | 158 | 143 | 144 | 8,097,700 | ▲ | 1.58% |
| 2024-05-22 | 6659 | メディアＬ | 1,011,700 | 2.16% | 142 | 152 | 140 | 143 | 5,164,100 | ▲ | 0.58% |
| 2024-05-23 | 6659 | メディアＬ | 1,072,100 | 2.29% | 140 | 141 | 128 | 133 | 6,805,200 | ▲ | 0.12% |
| 2024-05-28 | 6659 | メディアＬ | 1,187,600 | 2.54% | 134 | 142 | 134 | 142 | 5,293,200 | ▲ | 0.25% |
| 2024-05-29 | 6659 | メディアＬ | 1,799,500 | 3.85% | 146 | 146 | 137 | 139 | 5,065,400 | ▲ | 1.31% |
| 2024-05-30 | 6659 | メディアＬ | 2,323,300 | 4.97% | 142 | 151 | 136 | 138 | 7,868,900 | ▲ | 1.11% |
| 2024-05-31 | 6659 | メディアＬ | 2,591,500 | 5.54% | 133 | 135 | 131 | 131 | 3,120,000 | ▲ | 0.57% |
| 2024-06-03 | 6659 | メディアＬ | 2,551,200 | 5.46% | 130 | 139 | 129 | 138 | 3,133,100 | ▼ | -0.08% |
| 2024-06-04 | 6659 | メディアＬ | 2,471,700 | 5.29% | 136 | 145 | 136 | 145 | 4,102,100 | ▼ | -0.16% |
| 2024-06-05 | 6659 | メディアＬ | 2,391,100 | 5.12% | 143 | 155 | 138 | 153 | 7,350,100 | ▼ | -0.16% |
| 2024-06-07 | 6659 | メディアＬ | 2,352,000 | 5.03% | 143 | 148 | 140 | 141 | 2,975,700 | ▼ | -0.08% |
| 2024-06-10 | 6659 | メディアＬ | 1,454,700 | 3.11% | 140 | 168 | 139 | 168 | 12,013,400 | ▼ | -1.92% |
| 2024-06-11 | 6659 | メディアＬ | 1,281,900 | 2.74% | 175 | 195 | 170 | 176 | 24,610,500 | ▼ | -0.36% |
| 2024-06-12 | 6659 | メディアＬ | 944,800 | 2.02% | 176 | 203 | 175 | 188 | 26,962,700 | ▼ | -0.72% |
| 2024-06-13 | 6659 | メディアＬ | 1,022,200 | 2.18% | 186 | 191 | 173 | 173 | 8,354,700 | ▲ | 0.16% |
| 2024-06-14 | 6659 | メディアＬ | 907,400 | 1.94% | 202 | 223 | 193 | 223 | 15,021,400 | ▼ | -0.24% |
| 2024-06-17 | 6659 | メディアＬ | 1,138,600 | 2.43% | 277 | 293 | 238 | 245 | 26,397,900 | ▲ | 0.49% |
| 2024-06-18 | 6659 | メディアＬ | 1,074,200 | 2.30% | 234 | 273 | 227 | 253 | 19,634,600 | ▼ | -0.13% |
| 2024-06-19 | 6659 | メディアＬ | 1,137,500 | 2.43% | 269 | 275 | 247 | 252 | 13,031,000 | ▲ | 0.13% |
| 2024-06-20 | 6659 | メディアＬ | 1,106,300 | 2.36% | 251 | 287 | 247 | 287 | 16,029,400 | ▼ | -0.07% |
| 2024-06-21 | 6659 | メディアＬ | 1,146,300 | 2.45% | 286 | 304 | 271 | 271 | 18,511,500 | ▲ | 0.09% |
| 2024-07-01 | 6659 | メディアＬ | 1,105,500 | 2.36% | 253 | 274 | 251 | 265 | 6,331,300 | ▼ | -0.09% |
| 2024-07-02 | 6659 | メディアＬ | 1,020,100 | 2.18% | 261 | 272 | 253 | 261 | 7,075,100 | ▼ | -0.17% |
| 2024-07-03 | 6659 | メディアＬ | 1,174,700 | 2.51% | 262 | 269 | 255 | 257 | 4,341,900 | ▲ | 0.32% |
| 2024-07-04 | 6659 | メディアＬ | 1,367,300 | 2.92% | 261 | 261 | 228 | 243 | 4,851,000 | ▲ | 0.41% |
| 2024-07-04 | 6659 | メディアＬ | 1,367,300 | 2.92% | 261 | 261 | 228 | 243 | 4,851,000 | ▲ | 0.41% |
| 2024-07-05 | 6659 | メディアＬ | 1,317,400 | 2.82% | 244 | 247 | 230 | 233 | 3,185,900 | ▼ | -0.10% |
| 2024-07-08 | 6659 | メディアＬ | 1,070,700 | 2.29% | 230 | 230 | 203 | 218 | 8,489,500 | ▼ | -0.52% |
| 2024-07-09 | 6659 | メディアＬ | 1,076,300 | 2.30% | 215 | 227 | 210 | 217 | 3,471,400 | ▲ | 0.00% |
| 2024-07-10 | 6659 | メディアＬ | 1,037,500 | 2.22% | 216 | 221 | 204 | 217 | 4,399,000 | ▼ | -0.07% |
| 2024-07-11 | 6659 | メディアＬ | 1,222,100 | 2.61% | 220 | 239 | 213 | 221 | 11,217,400 | ▲ | 0.38% |
| 2024-07-12 | 6659 | メディアＬ | 1,034,500 | 2.21% | 217 | 233 | 212 | 230 | 5,376,800 | ▼ | -0.39% |
| 2024-07-16 | 6659 | メディアＬ | 1,080,300 | 2.31% | 230 | 245 | 224 | 243 | 4,916,500 | ▲ | 0.10% |
| 2024-07-17 | 6659 | メディアＬ | 1,201,200 | 2.57% | 242 | 260 | 237 | 259 | 5,648,500 | ▲ | 0.25% |
| 2024-07-18 | 6659 | メディアＬ | 1,460,700 | 3.12% | 256 | 265 | 250 | 251 | 3,282,400 | ▲ | 0.55% |
| 2024-07-19 | 6659 | メディアＬ | 1,513,600 | 3.24% | 250 | 257 | 240 | 254 | 3,074,300 | ▲ | 0.12% |
| 2024-07-25 | 6659 | メディアＬ | 1,420,100 | 3.04% | 235 | 238 | 202 | 212 | 4,966,000 | ▼ | -0.20% |
| 2024-07-26 | 6659 | メディアＬ | 1,456,600 | 3.11% | 186 | 217 | 166 | 189 | 16,509,700 | ▲ | 0.06% |
| 2024-07-29 | 6659 | メディアＬ | 1,447,400 | 3.09% | 191 | 205 | 158 | 166 | 10,273,600 | ▼ | -0.02% |
| 2024-07-30 | 6659 | メディアＬ | 1,356,600 | 2.90% | 163 | 166 | 141 | 163 | 10,185,400 | ▼ | -0.18% |
| 2024-07-31 | 6659 | メディアＬ | 1,294,000 | 2.77% | 160 | 171 | 154 | 157 | 5,884,400 | ▼ | -0.12% |
| 2024-08-01 | 6659 | メディアＬ | 1,213,700 | 2.59% | 157 | 157 | 142 | 155 | 4,504,000 | ▼ | -0.18% |
| 2024-08-05 | 6659 | メディアＬ | 205,800 | 0.44% | 120 | 128 | 95 | 95 | 11,482,200 | ▼ | -2.15% |
| 2024-08-07 | 6659 | メディアＬ | 308,000 | 0.65% | 126 | 145 | 125 | 129 | 8,775,300 | ▲ | 0.40% |
| 2024-08-09 | 6659 | メディアＬ | 257,200 | 0.55% | 121 | 125 | 114 | 118 | 2,749,500 | ▼ | -0.09% |
| 2024-08-13 | 6659 | メディアＬ | 341,200 | 0.73% | 119 | 123 | 117 | 119 | 2,252,500 | ▲ | 0.17% |
| 2024-08-14 | 6659 | メディアＬ | 498,100 | 1.06% | 118 | 121 | 111 | 114 | 3,137,300 | ▲ | 0.33% |
| 2024-08-16 | 6659 | メディアＬ | 440,400 | 0.94% | 112 | 118 | 111 | 114 | 2,377,100 | ▼ | -0.12% |
| 2024-08-19 | 6659 | メディアＬ | 589,700 | 1.26% | 114 | 118 | 110 | 111 | 3,013,800 | ▲ | 0.32% |
| 2024-08-20 | 6659 | メディアＬ | 749,200 | 1.60% | 112 | 117 | 110 | 110 | 2,907,800 | ▲ | 0.34% |
| 2024-08-21 | 6659 | メディアＬ | 905,500 | 1.93% | 110 | 110 | 103 | 105 | 3,195,100 | ▲ | 0.32% |
| 2024-08-23 | 6659 | メディアＬ | 840,700 | 1.80% | 104 | 109 | 101 | 109 | 2,753,100 | ▼ | -0.12% |
| 2024-08-30 | 6659 | メディアＬ | 1,223,000 | 2.61% | 109 | 146 | 108 | 126 | 26,902,000 | ▲ | 0.63% |
| 2024-09-02 | 6659 | メディアＬ | 1,447,500 | 3.09% | 121 | 139 | 120 | 122 | 10,361,200 | ▲ | 0.48% |
| 2024-09-03 | 6659 | メディアＬ | 1,541,400 | 3.30% | 119 | 119 | 109 | 110 | 4,672,500 | ▲ | 0.20% |
| 2024-09-04 | 6659 | メディアＬ | 1,588,700 | 3.40% | 105 | 108 | 103 | 108 | 2,651,100 | ▲ | 0.10% |
| 2024-09-05 | 6659 | メディアＬ | 1,573,900 | 3.37% | 105 | 109 | 104 | 104 | 1,784,100 | ▼ | -0.02% |
| 2024-09-06 | 6659 | メディアＬ | 1,601,700 | 3.43% | 105 | 106 | 102 | 102 | 1,768,200 | ▲ | 0.06% |
| 2024-09-09 | 6659 | メディアＬ | 1,587,100 | 3.39% | 98 | 103 | 96 | 102 | 1,968,400 | ▼ | -0.04% |
| 2024-09-10 | 6659 | メディアＬ | 1,536,600 | 3.29% | 103 | 103 | 99 | 100 | 1,194,400 | ▼ | -0.10% |
| 2024-09-11 | 6659 | メディアＬ | 1,571,800 | 3.36% | 99 | 102 | 96 | 97 | 1,798,200 | ▲ | 0.06% |
| 2024-09-17 | 6659 | メディアＬ | 1,592,500 | 3.41% | 94 | 96 | 89 | 92 | 1,862,400 | ▲ | 0.05% |
| 2024-09-19 | 6659 | メディアＬ | 1,518,500 | 3.25% | 95 | 98 | 94 | 98 | 722,600 | ▼ | -0.16% |
| 2024-09-26 | 6659 | メディアＬ | 1,482,900 | 3.17% | 94 | 97 | 93 | 96 | 816,000 | ▼ | -0.08% |
| 2024-09-27 | 6659 | メディアＬ | 1,442,700 | 3.08% | 96 | 97 | 94 | 96 | 490,200 | ▼ | -0.08% |
| 2024-09-30 | 6659 | メディアＬ | 1,472,700 | 3.15% | 92 | 96 | 92 | 93 | 843,400 | ▲ | 0.06% |
| 2024-10-02 | 6659 | メディアＬ | 1,383,200 | 2.96% | 94 | 94 | 91 | 93 | 908,200 | ▼ | -0.18% |
| 2024-10-03 | 6659 | メディアＬ | 1,324,200 | 2.83% | 94 | 96 | 93 | 94 | 728,600 | ▼ | -0.12% |
| 2024-10-04 | 6659 | メディアＬ | 1,264,100 | 2.70% | 94 | 96 | 92 | 93 | 584,800 | ▼ | -0.12% |
| 2024-10-07 | 6659 | メディアＬ | 1,213,000 | 2.59% | 95 | 99 | 93 | 95 | 970,100 | ▼ | -0.11% |
| 2024-10-08 | 6659 | メディアＬ | 1,257,800 | 2.69% | 94 | 95 | 92 | 92 | 697,800 | ▲ | 0.10% |
| 2024-10-09 | 6659 | メディアＬ | 1,265,500 | 2.71% | 93 | 93 | 90 | 90 | 715,000 | ▲ | 0.02% |
| 2024-10-11 | 6659 | メディアＬ | 1,179,800 | 2.52% | 87 | 88 | 84 | 85 | 1,226,900 | ▼ | -0.18% |
| 2024-10-15 | 6659 | メディアＬ | 921,000 | 1.97% | 86 | 110 | 86 | 98 | 12,012,200 | ▼ | -0.55% |
| 2024-10-16 | 6659 | メディアＬ | 1,098,500 | 2.35% | 97 | 103 | 91 | 91 | 4,898,000 | ▲ | 0.38% |
| 2024-10-18 | 6659 | メディアＬ | 1,148,500 | 2.45% | 89 | 91 | 87 | 88 | 1,010,900 | ▲ | 0.10% |
| 2024-10-22 | 6659 | メディアＬ | 1,185,900 | 2.53% | 92 | 93 | 88 | 88 | 1,112,100 | ▲ | 0.07% |
| 2024-10-23 | 6659 | メディアＬ | 1,222,400 | 2.61% | 88 | 88 | 85 | 85 | 1,116,300 | ▲ | 0.08% |
| 2024-10-25 | 6659 | メディアＬ | 1,204,300 | 2.57% | 86 | 86 | 80 | 82 | 1,889,500 | ▼ | -0.04% |
| 2024-10-29 | 6659 | メディアＬ | 1,128,600 | 2.41% | 86 | 95 | 86 | 92 | 1,340,100 | ▼ | -0.15% |
| 2024-11-01 | 6659 | メディアＬ | 1,175,900 | 2.51% | 82 | 86 | 81 | 83 | 3,138,200 | ▲ | 0.09% |
| 2024-11-06 | 6659 | メディアＬ | 1,011,100 | 2.16% | 82 | 82 | 79 | 80 | 1,696,600 | ▼ | -0.34% |
| 2024-11-08 | 6659 | メディアＬ | 959,500 | 2.05% | 79 | 79 | 76 | 76 | 1,212,800 | ▼ | -0.11% |
| 2024-11-12 | 6659 | メディアＬ | 1,219,600 | 2.61% | 81 | 89 | 78 | 78 | 6,996,000 | ▲ | 0.56% |
| 2024-11-13 | 6659 | メディアＬ | 1,145,100 | 2.45% | 83 | 108 | 81 | 102 | 27,200,500 | ▼ | -0.15% |
| 2024-11-14 | 6659 | メディアＬ | 850,200 | 1.82% | 102 | 106 | 87 | 89 | 12,405,000 | ▼ | -0.63% |
| 2024-11-18 | 6659 | メディアＬ | 895,000 | 1.91% | 83 | 85 | 81 | 82 | 1,628,200 | ▲ | 0.08% |
| 2024-11-26 | 6659 | メディアＬ | 880,400 | 1.88% | 80 | 80 | 77 | 80 | 1,381,800 | ▼ | -0.03% |
| 2024-12-05 | 6659 | メディアＬ | 926,600 | 1.98% | 80 | 80 | 76 | 77 | 1,086,200 | ▲ | 0.10% |
| 2024-12-19 | 6659 | メディアＬ | 959,900 | 2.05% | 71 | 72 | 69 | 70 | 905,600 | ▲ | 0.06% |
| 2024-12-20 | 6659 | メディアＬ | 998,500 | 2.13% | 70 | 72 | 69 | 69 | 729,900 | ▲ | 0.08% |
| 2024-12-24 | 6659 | メディアＬ | 914,700 | 1.95% | 68 | 69 | 67 | 67 | 856,400 | ▼ | -0.17% |
| 2024-12-25 | 6659 | メディアＬ | 804,900 | 1.72% | 69 | 73 | 68 | 69 | 1,679,800 | ▼ | -0.23% |
| 2024-12-27 | 6659 | メディアＬ | 773,000 | 1.65% | 69 | 72 | 68 | 70 | 478,800 | ▼ | -0.07% |
| 2024-12-30 | 6659 | メディアＬ | 746,900 | 1.59% | 70 | 73 | 69 | 72 | 696,700 | ▼ | -0.05% |
| 2025-01-06 | 6659 | メディアＬ | 747,300 | 1.60% | 74 | 74 | 70 | 71 | 469,300 | ▲ | 0.01% |
| 2025-01-07 | 6659 | メディアＬ | 713,500 | 1.52% | 72 | 73 | 70 | 71 | 367,200 | ▼ | -0.08% |
| 2025-01-08 | 6659 | メディアＬ | 779,700 | 1.66% | 72 | 81 | 72 | 78 | 2,958,500 | ▲ | 0.13% |
| 2025-01-09 | 6659 | メディアＬ | 820,400 | 1.75% | 76 | 78 | 72 | 73 | 1,444,800 | ▲ | 0.09% |
| 2025-01-14 | 6659 | メディアＬ | 738,500 | 1.58% | 78 | 80 | 77 | 79 | 1,114,200 | ▼ | -0.16% |
| 2025-01-15 | 6659 | メディアＬ | 747,500 | 1.60% | 78 | 78 | 75 | 75 | 940,800 | ▲ | 0.02% |
| 2025-01-17 | 6659 | メディアＬ | 747,100 | 1.59% | 72 | 73 | 71 | 71 | 859,300 | ▼ | -0.01% |
| 2025-01-24 | 6659 | メディアＬ | 698,100 | 1.49% | 73 | 76 | 73 | 76 | 646,200 | ▼ | -0.10% |
| 2025-01-29 | 6659 | メディアＬ | 631,900 | 1.35% | 75 | 76 | 75 | 75 | 392,900 | ▼ | -0.13% |
| 2025-01-31 | 6659 | メディアＬ | 655,800 | 1.40% | 74 | 77 | 72 | 74 | 3,660,700 | ▲ | 0.04% |
| 2025-01-31 | 6659 | メディアＬ | 655,800 | 1.40% | 74 | 77 | 72 | 74 | 3,660,700 | ▲ | 0.04% |
| 2025-02-07 | 6659 | メディアＬ | 627,700 | 1.34% | 76 | 78 | 75 | 78 | 930,300 | ▼ | -0.05% |
| 2025-02-07 | 6659 | メディアＬ | 627,700 | 1.34% | 76 | 78 | 75 | 78 | 930,300 | ▼ | -0.05% |
| 2025-02-10 | 6659 | メディアＬ | 561,300 | 1.20% | 79 | 82 | 78 | 81 | 1,001,000 | ▼ | -0.14% |
| 2025-02-10 | 6659 | メディアＬ | 561,300 | 1.20% | 79 | 82 | 78 | 81 | 1,001,000 | ▼ | -0.14% |
| 2025-02-12 | 6659 | メディアＬ | 525,500 | 1.12% | 82 | 86 | 81 | 83 | 1,487,000 | ▼ | -0.07% |
| 2025-02-12 | 6659 | メディアＬ | 525,500 | 1.12% | 82 | 86 | 81 | 83 | 1,487,000 | ▼ | -0.07% |
| 2025-02-14 | 6659 | メディアＬ | 510,800 | 1.09% | 84 | 90 | 83 | 86 | 1,852,300 | ▼ | -0.03% |
| 2025-02-17 | 6659 | メディアＬ | 518,100 | 1.10% | 87 | 87 | 82 | 83 | 1,453,900 | ▲ | 0.01% |
| 2025-02-18 | 6659 | メディアＬ | 488,700 | 1.04% | 83 | 86 | 81 | 84 | 832,000 | ▼ | -0.06% |
| 2025-02-19 | 6659 | メディアＬ | 628,000 | 1.34% | 83 | 86 | 83 | 84 | 450,000 | ▲ | 0.30% |
| 2025-02-20 | 6659 | メディアＬ | 764,800 | 1.63% | 83 | 84 | 81 | 81 | 849,700 | ▲ | 0.28% |
| 2025-02-21 | 6659 | メディアＬ | 910,800 | 1.95% | 80 | 82 | 80 | 80 | 441,200 | ▲ | 0.32% |
| 2025-02-25 | 6659 | メディアＬ | 659,900 | 1.41% | 81 | 86 | 79 | 83 | 934,400 | ▼ | -0.54% |
| 2025-02-26 | 6659 | メディアＬ | 626,300 | 1.34% | 84 | 86 | 81 | 82 | 723,200 | ▼ | -0.06% |
| 2025-02-27 | 6659 | メディアＬ | 730,900 | 1.56% | 82 | 84 | 81 | 82 | 647,200 | ▲ | 0.21% |
| 2025-02-28 | 6659 | メディアＬ | 810,300 | 1.73% | 80 | 81 | 76 | 77 | 1,389,100 | ▲ | 0.16% |
| 2025-03-04 | 6659 | メディアＬ | 775,400 | 1.66% | 77 | 77 | 74 | 76 | 625,200 | ▼ | -0.07% |
| 2025-03-05 | 6659 | メディアＬ | 693,700 | 1.48% | 75 | 76 | 73 | 73 | 706,600 | ▼ | -0.17% |
| 2025-03-06 | 6659 | メディアＬ | 639,500 | 1.36% | 75 | 77 | 74 | 76 | 772,100 | ▼ | -0.11% |
| 2025-03-10 | 6659 | メディアＬ | 545,700 | 1.16% | 77 | 79 | 76 | 77 | 437,000 | ▼ | -0.20% |
| 2025-03-11 | 6659 | メディアＬ | 478,400 | 1.02% | 76 | 77 | 74 | 77 | 755,800 | ▼ | -0.13% |
| 2025-03-12 | 6659 | メディアＬ | 446,400 | 0.95% | 77 | 78 | 76 | 78 | 446,800 | ▼ | -0.07% |
| 2025-03-13 | 6659 | メディアＬ | 375,100 | 0.80% | 78 | 81 | 78 | 79 | 474,000 | ▼ | -0.14% |
| 2025-03-14 | 6659 | メディアＬ | 347,100 | 0.74% | 77 | 79 | 77 | 79 | 350,900 | ▼ | -0.06% |
| 2025-03-17 | 6659 | メディアＬ | 261,700 | 0.56% | 79 | 81 | 79 | 81 | 612,500 | ▼ | -0.17% |
| 2025-03-17 | 6659 | メディアＬ | 261,700 | 0.56% | 79 | 81 | 79 | 81 | 612,500 | ▼ | -0.17% |
| 2025-03-19 | 6659 | メディアＬ | 191,200 | 0.40% | 80 | 80 | 77 | 77 | 652,000 | ▼ | -0.16% |
| 2025-03-24 | 6659 | メディアＬ | 298,800 | 0.63% | 72 | 73 | 71 | 73 | 391,100 | ▲ | 0.23% |
| 2025-03-25 | 6659 | メディアＬ | 270,100 | 0.57% | 73 | 73 | 70 | 71 | 1,128,600 | ▼ | -0.06% |
| 2025-03-26 | 6659 | メディアＬ | 334,800 | 0.71% | 71 | 72 | 70 | 72 | 404,700 | ▲ | 0.14% |
| 2025-03-27 | 6659 | メディアＬ | 398,800 | 0.85% | 70 | 71 | 70 | 71 | 912,100 | ▲ | 0.14% |
| 2025-03-28 | 6659 | メディアＬ | 722,600 | 1.54% | 63 | 64 | 55 | 57 | 6,562,900 | ▲ | 0.69% |
| 2025-03-31 | 6659 | メディアＬ | 684,600 | 1.46% | 57 | 80 | 52 | 56 | 9,415,700 | ▼ | -0.08% |
| 2025-04-02 | 6659 | メディアＬ | 702,300 | 1.50% | 54 | 54 | 52 | 53 | 1,420,900 | ▲ | 0.04% |
| 2025-04-03 | 6659 | メディアＬ | 669,000 | 1.43% | 50 | 53 | 49 | 52 | 1,049,500 | ▼ | -0.07% |
| 2025-04-04 | 6659 | メディアＬ | 553,400 | 1.18% | 50 | 51 | 45 | 47 | 2,421,600 | ▼ | -0.25% |
| 2025-04-07 | 6659 | メディアＬ | 401,800 | 0.86% | 44 | 48 | 42 | 43 | 1,591,900 | ▼ | -0.31% |
| 2025-04-09 | 6659 | メディアＬ | 449,800 | 0.96% | 47 | 48 | 46 | 46 | 620,300 | ▲ | 0.09% |
| 2025-04-10 | 6659 | メディアＬ | 408,400 | 0.87% | 51 | 52 | 49 | 50 | 662,600 | ▼ | -0.08% |
| 2025-04-16 | 6659 | メディアＬ | 422,300 | 0.90% | 51 | 59 | 48 | 50 | 5,105,600 | ▲ | 0.03% |
| 2025-04-16 | 6663 | 太洋テクノ | 30,100 | 0.50% | 259 | 324 | 253 | 270 | 3,702,700 | ▲ | 0.17% |
| 2024-06-14 | 6666 | リバーエレ | 50,900 | 0.58% | 535 | 544 | 518 | 522 | 324,200 | ▲ | 0.14% |
| 2024-06-18 | 6666 | リバーエレ | 31,300 | 0.36% | 495 | 500 | 479 | 479 | 152,600 | ▼ | -0.21% |
| 2024-10-22 | 6668 | ＡＤプラズマ | 43,700 | 0.50% | 1,318 | 1,324 | 1,296 | 1,301 | 224,800 | ▲ | 0.09% |
| 2024-11-01 | 6668 | ＡＤプラズマ | 60,800 | 0.70% | 1,293 | 1,299 | 1,242 | 1,242 | 227,500 | ▲ | 0.19% |
| 2024-11-07 | 6668 | ＡＤプラズマ | 58,900 | 0.68% | 1,309 | 1,329 | 1,302 | 1,318 | 90,900 | ▼ | -0.01% |
| 2024-11-13 | 6668 | ＡＤプラズマ | 51,500 | 0.59% | 1,278 | 1,291 | 1,262 | 1,263 | 68,900 | ▼ | -0.09% |
| 2024-12-10 | 6668 | ＡＤプラズマ | 53,400 | 0.62% | 1,215 | 1,227 | 1,211 | 1,217 | 58,800 | ▲ | 0.03% |
| 2024-12-12 | 6668 | ＡＤプラズマ | 68,100 | 0.79% | 1,228 | 1,228 | 1,189 | 1,196 | 106,900 | ▲ | 0.17% |
| 2024-12-16 | 6668 | ＡＤプラズマ | 70,900 | 0.82% | 1,199 | 1,212 | 1,195 | 1,201 | 42,500 | ▲ | 0.02% |
| 2024-12-19 | 6668 | ＡＤプラズマ | 77,700 | 0.90% | 1,200 | 1,220 | 1,194 | 1,219 | 49,400 | ▲ | 0.08% |
| 2024-12-26 | 6668 | ＡＤプラズマ | 76,100 | 0.88% | 1,205 | 1,213 | 1,196 | 1,197 | 73,700 | ▼ | -0.02% |
| 2024-12-30 | 6668 | ＡＤプラズマ | 79,000 | 0.92% | 1,227 | 1,250 | 1,227 | 1,245 | 34,300 | ▲ | 0.04% |
| 2025-01-09 | 6668 | ＡＤプラズマ | 91,400 | 1.06% | 1,350 | 1,370 | 1,307 | 1,328 | 276,900 | ▲ | 0.14% |
| 2025-01-15 | 6668 | ＡＤプラズマ | 95,700 | 1.11% | 1,264 | 1,274 | 1,231 | 1,247 | 118,600 | ▲ | 0.05% |
| 2025-01-17 | 6668 | ＡＤプラズマ | 88,900 | 1.03% | 1,217 | 1,226 | 1,200 | 1,201 | 75,000 | ▼ | -0.08% |
| 2025-01-24 | 6668 | ＡＤプラズマ | 83,600 | 0.97% | 1,287 | 1,310 | 1,271 | 1,302 | 97,100 | ▼ | -0.06% |
| 2025-01-29 | 6668 | ＡＤプラズマ | 77,000 | 0.89% | 1,288 | 1,317 | 1,273 | 1,313 | 94,400 | ▼ | -0.07% |
| 2025-01-30 | 6668 | ＡＤプラズマ | 67,100 | 0.78% | 1,307 | 1,432 | 1,307 | 1,425 | 390,100 | ▼ | -0.10% |
| 2025-01-30 | 6668 | ＡＤプラズマ | 67,100 | 0.78% | 1,307 | 1,432 | 1,307 | 1,425 | 390,100 | ▼ | -0.10% |
| 2025-02-05 | 6668 | ＡＤプラズマ | 68,800 | 0.80% | 1,439 | 1,464 | 1,428 | 1,433 | 120,100 | ▲ | 0.02% |
| 2025-02-05 | 6668 | ＡＤプラズマ | 68,800 | 0.80% | 1,439 | 1,464 | 1,428 | 1,433 | 120,100 | ▲ | 0.02% |
| 2025-02-06 | 6668 | ＡＤプラズマ | 68,000 | 0.79% | 1,439 | 1,440 | 1,420 | 1,434 | 45,700 | ▼ | -0.01% |
| 2025-02-06 | 6668 | ＡＤプラズマ | 68,000 | 0.79% | 1,439 | 1,440 | 1,420 | 1,434 | 45,700 | ▼ | -0.01% |
| 2025-02-18 | 6668 | ＡＤプラズマ | 57,200 | 0.66% | 1,474 | 1,528 | 1,474 | 1,508 | 106,300 | ▼ | -0.13% |
| 2025-03-04 | 6668 | ＡＤプラズマ | 50,500 | 0.58% | 1,403 | 1,414 | 1,363 | 1,376 | 50,300 | ▼ | -0.08% |
| 2025-03-06 | 6668 | ＡＤプラズマ | 58,700 | 0.68% | 1,399 | 1,414 | 1,381 | 1,403 | 24,500 | ▲ | 0.10% |
| 2025-03-13 | 6668 | ＡＤプラズマ | 51,200 | 0.59% | 1,417 | 1,466 | 1,405 | 1,405 | 34,600 | ▼ | -0.09% |
| 2025-04-04 | 6668 | ＡＤプラズマ | 52,400 | 0.61% | 1,228 | 1,230 | 1,133 | 1,177 | 54,600 | ▲ | 0.02% |
| 2025-04-08 | 6668 | ＡＤプラズマ | 51,500 | 0.59% | 1,090 | 1,150 | 1,079 | 1,087 | 59,700 | ▼ | -0.02% |
| 2025-04-14 | 6668 | ＡＤプラズマ | 59,900 | 0.69% | 1,163 | 1,174 | 1,122 | 1,122 | 263,000 | ▲ | 0.09% |
| 2025-04-15 | 6668 | ＡＤプラズマ | 48,700 | 0.56% | 1,107 | 1,128 | 1,081 | 1,116 | 109,600 | ▼ | -0.12% |
| 2025-04-16 | 6668 | ＡＤプラズマ | 41,900 | 0.48% | 1,108 | 1,117 | 1,085 | 1,086 | 66,400 | ▼ | -0.08% |
| 2024-09-04 | 6677 | エスケーエレ | 60,100 | 0.52% | 2,523 | 2,535 | 2,456 | 2,462 | 217,500 | ▲ | 0.23% |
| 2024-09-09 | 6677 | エスケーエレ | 74,000 | 0.65% | 2,300 | 2,364 | 2,280 | 2,359 | 142,100 | ▲ | 0.13% |
| 2024-09-11 | 6677 | エスケーエレ | 94,600 | 0.83% | 2,338 | 2,343 | 2,246 | 2,269 | 158,000 | ▲ | 0.17% |
| 2024-09-17 | 6677 | エスケーエレ | 88,300 | 0.77% | 2,396 | 2,396 | 2,322 | 2,351 | 110,100 | ▼ | -0.05% |
| 2024-09-18 | 6677 | エスケーエレ | 75,900 | 0.66% | 2,371 | 2,389 | 2,353 | 2,380 | 59,000 | ▼ | -0.10% |
| 2024-09-19 | 6677 | エスケーエレ | 64,100 | 0.56% | 2,428 | 2,451 | 2,420 | 2,436 | 86,000 | ▼ | -0.09% |
| 2024-09-26 | 6677 | エスケーエレ | 54,900 | 0.48% | 2,425 | 2,498 | 2,398 | 2,498 | 175,200 | ▼ | -0.08% |
| 2024-10-08 | 6677 | エスケーエレ | 65,000 | 0.57% | 2,345 | 2,351 | 2,323 | 2,325 | 64,300 | ▲ | 0.08% |
| 2024-10-10 | 6677 | エスケーエレ | 52,600 | 0.46% | 2,325 | 2,340 | 2,304 | 2,331 | 46,800 | ▼ | -0.10% |
| 2024-11-12 | 6677 | エスケーエレ | 82,900 | 0.72% | 2,250 | 2,250 | 2,090 | 2,090 | 602,400 | ▲ | 0.31% |
| 2024-11-14 | 6677 | エスケーエレ | 91,500 | 0.80% | 2,002 | 2,003 | 1,954 | 1,956 | 207,500 | ▲ | 0.08% |
| 2024-11-15 | 6677 | エスケーエレ | 86,300 | 0.75% | 1,955 | 1,974 | 1,923 | 1,932 | 155,300 | ▼ | -0.05% |
| 2024-11-18 | 6677 | エスケーエレ | 78,700 | 0.69% | 1,914 | 1,951 | 1,903 | 1,903 | 136,800 | ▼ | -0.06% |
| 2024-11-25 | 6677 | エスケーエレ | 66,500 | 0.58% | 1,983 | 1,989 | 1,951 | 1,951 | 59,800 | ▼ | -0.10% |
| 2024-12-09 | 6677 | エスケーエレ | 52,600 | 0.46% | 1,852 | 1,876 | 1,852 | 1,853 | 97,200 | ▼ | -0.11% |
| 2024-04-05 | 6696 | トラースＯＰ | 46,500 | 0.96% | 265 | 337 | 257 | 337 | 3,079,600 | ▲ | 0.96% |
| 2024-04-08 | 6696 | トラースＯＰ | 70,900 | 1.47% | 348 | 389 | 315 | 322 | 4,239,200 | ▲ | 0.51% |
| 2024-04-12 | 6696 | トラースＯＰ | 61,100 | 1.26% | 384 | 434 | 363 | 409 | 7,407,700 | ▼ | -0.20% |
| 2024-04-15 | 6696 | トラースＯＰ | 65,200 | 1.35% | 385 | 390 | 350 | 373 | 1,273,600 | ▲ | 0.09% |
| 2024-04-17 | 6696 | トラースＯＰ | 62,500 | 1.29% | 346 | 354 | 336 | 336 | 205,100 | ▼ | -0.06% |
| 2024-04-19 | 6696 | トラースＯＰ | 56,800 | 1.17% | 353 | 356 | 323 | 342 | 474,100 | ▼ | -0.12% |
| 2024-05-01 | 6696 | トラースＯＰ | 45,300 | 0.94% | 323 | 373 | 320 | 320 | 1,129,100 | ▼ | -0.23% |
| 2024-05-07 | 6696 | トラースＯＰ | 52,500 | 1.09% | 313 | 319 | 306 | 306 | 78,100 | ▲ | 0.15% |
| 2024-05-09 | 6696 | トラースＯＰ | 54,900 | 1.14% | 310 | 314 | 305 | 305 | 56,100 | ▲ | 0.04% |
| 2024-05-10 | 6696 | トラースＯＰ | 79,300 | 1.64% | 340 | 385 | 332 | 385 | 2,650,200 | ▲ | 0.50% |
| 2024-05-13 | 6696 | トラースＯＰ | 82,000 | 1.70% | 408 | 425 | 360 | 372 | 3,731,000 | ▲ | 0.06% |
| 2024-05-16 | 6696 | トラースＯＰ | 81,700 | 1.69% | 343 | 365 | 340 | 340 | 263,600 | ▼ | -0.01% |
| 2024-05-29 | 6696 | トラースＯＰ | 76,800 | 1.59% | 611 | 690 | 600 | 633 | 4,434,300 | ▼ | -0.09% |
| 2024-05-30 | 6696 | トラースＯＰ | 77,300 | 1.60% | 623 | 627 | 580 | 588 | 1,461,400 | ▲ | 0.01% |
| 2024-05-31 | 6696 | トラースＯＰ | 66,700 | 1.38% | 608 | 688 | 606 | 688 | 2,334,100 | ▼ | -0.22% |
| 2024-06-04 | 6696 | トラースＯＰ | 58,500 | 1.21% | 818 | 937 | 781 | 797 | 4,371,600 | ▼ | -0.16% |
| 2024-06-05 | 6696 | トラースＯＰ | 42,600 | 0.88% | 783 | 800 | 710 | 711 | 1,097,400 | ▼ | -0.32% |
| 2024-06-06 | 6696 | トラースＯＰ | 21,000 | 0.43% | 686 | 757 | 639 | 661 | 1,335,600 | ▼ | -0.45% |
| 2024-10-21 | 6696 | トラースＯＰ | 66,700 | 1.38% | 479 | 500 | 411 | 413 | 2,975,400 | ▲ | 1.27% |
| 2024-10-22 | 6696 | トラースＯＰ | 83,600 | 1.73% | 421 | 430 | 369 | 369 | 973,800 | ▲ | 0.35% |
| 2024-10-23 | 6696 | トラースＯＰ | 92,200 | 1.91% | 370 | 383 | 343 | 343 | 707,800 | ▲ | 0.17% |
| 2024-10-25 | 6696 | トラースＯＰ | 78,900 | 1.63% | 352 | 352 | 333 | 342 | 142,900 | ▼ | -0.28% |
| 2024-10-28 | 6696 | トラースＯＰ | 69,400 | 1.44% | 336 | 350 | 336 | 344 | 55,500 | ▼ | -0.18% |
| 2024-10-29 | 6696 | トラースＯＰ | 57,400 | 1.19% | 344 | 362 | 344 | 362 | 84,600 | ▼ | -0.25% |
| 2024-10-30 | 6696 | トラースＯＰ | 68,200 | 1.41% | 381 | 384 | 364 | 378 | 283,900 | ▲ | 0.21% |
| 2024-10-31 | 6696 | トラースＯＰ | 65,900 | 1.36% | 372 | 378 | 370 | 371 | 59,300 | ▼ | -0.04% |
| 2024-11-05 | 6696 | トラースＯＰ | 70,300 | 1.45% | 367 | 376 | 367 | 368 | 45,600 | ▲ | 0.08% |
| 2024-11-11 | 6696 | トラースＯＰ | 65,800 | 1.36% | 360 | 366 | 358 | 362 | 44,700 | ▼ | -0.08% |
| 2024-11-12 | 6696 | トラースＯＰ | 62,300 | 1.29% | 359 | 368 | 358 | 362 | 50,800 | ▼ | -0.07% |
| 2024-11-13 | 6696 | トラースＯＰ | 62,800 | 1.30% | 363 | 364 | 358 | 358 | 24,100 | ▲ | 0.01% |
| 2024-11-25 | 6696 | トラースＯＰ | 61,400 | 1.27% | 363 | 363 | 353 | 362 | 26,300 | ▼ | -0.03% |
| 2024-12-04 | 6696 | トラースＯＰ | 63,100 | 1.31% | 342 | 353 | 337 | 353 | 59,100 | ▲ | 0.04% |
| 2024-12-06 | 6696 | トラースＯＰ | 61,500 | 1.27% | 354 | 361 | 349 | 357 | 57,300 | ▼ | -0.04% |
| 2024-12-09 | 6696 | トラースＯＰ | 120,000 | 2.49% | 405 | 437 | 402 | 402 | 3,949,000 | ▲ | 1.22% |
| 2024-12-10 | 6696 | トラースＯＰ | 121,700 | 2.52% | 394 | 399 | 363 | 363 | 749,000 | ▲ | 0.02% |
| 2024-12-11 | 6696 | トラースＯＰ | 130,200 | 2.70% | 364 | 381 | 356 | 378 | 401,600 | ▲ | 0.18% |
| 2024-12-12 | 6696 | トラースＯＰ | 124,600 | 2.58% | 382 | 384 | 371 | 375 | 175,500 | ▼ | -0.12% |
| 2024-12-13 | 6696 | トラースＯＰ | 109,200 | 2.26% | 380 | 380 | 362 | 364 | 103,900 | ▼ | -0.32% |
| 2024-12-16 | 6696 | トラースＯＰ | 103,700 | 2.15% | 364 | 372 | 360 | 361 | 69,300 | ▼ | -0.10% |
| 2024-12-17 | 6696 | トラースＯＰ | 99,700 | 2.07% | 360 | 360 | 351 | 351 | 86,500 | ▼ | -0.08% |
| 2024-12-18 | 6696 | トラースＯＰ | 92,300 | 1.91% | 353 | 358 | 349 | 350 | 59,600 | ▼ | -0.15% |
| 2024-12-19 | 6696 | トラースＯＰ | 88,600 | 1.83% | 345 | 352 | 342 | 352 | 41,600 | ▼ | -0.07% |
| 2024-12-20 | 6696 | トラースＯＰ | 85,700 | 1.77% | 348 | 351 | 340 | 340 | 66,700 | ▼ | -0.06% |
| 2024-12-23 | 6696 | トラースＯＰ | 65,400 | 1.35% | 338 | 342 | 329 | 335 | 178,700 | ▼ | -0.41% |
| 2024-12-24 | 6696 | トラースＯＰ | 61,000 | 1.26% | 332 | 333 | 329 | 330 | 60,300 | ▼ | -0.09% |
| 2024-12-26 | 6696 | トラースＯＰ | 76,800 | 1.59% | 425 | 428 | 363 | 371 | 1,766,500 | ▲ | 0.33% |
| 2024-12-27 | 6696 | トラースＯＰ | 63,500 | 1.31% | 366 | 425 | 366 | 414 | 1,969,700 | ▼ | -0.28% |
| 2025-01-06 | 6696 | トラースＯＰ | 68,900 | 1.43% | 397 | 445 | 390 | 432 | 711,100 | ▲ | 0.11% |
| 2025-01-08 | 6696 | トラースＯＰ | 99,300 | 2.06% | 433 | 489 | 422 | 470 | 1,362,700 | ▲ | 0.63% |
| 2025-01-09 | 6696 | トラースＯＰ | 130,800 | 2.71% | 467 | 497 | 443 | 447 | 662,700 | ▲ | 0.64% |
| 2025-01-10 | 6696 | トラースＯＰ | 114,200 | 2.37% | 448 | 482 | 440 | 449 | 609,600 | ▼ | -0.33% |
| 2025-01-14 | 6696 | トラースＯＰ | 92,600 | 1.92% | 440 | 457 | 423 | 425 | 272,800 | ▼ | -0.45% |
| 2025-01-15 | 6696 | トラースＯＰ | 83,500 | 1.73% | 425 | 434 | 412 | 412 | 214,200 | ▼ | -0.18% |
| 2025-01-16 | 6696 | トラースＯＰ | 76,400 | 1.58% | 411 | 418 | 407 | 410 | 149,500 | ▼ | -0.14% |
| 2025-01-17 | 6696 | トラースＯＰ | 83,400 | 1.73% | 426 | 431 | 408 | 421 | 276,700 | ▲ | 0.14% |
| 2025-01-23 | 6696 | トラースＯＰ | 91,000 | 1.88% | 402 | 413 | 391 | 392 | 158,900 | ▲ | 0.14% |
| 2025-01-24 | 6696 | トラースＯＰ | 69,700 | 1.44% | 392 | 412 | 392 | 404 | 165,800 | ▼ | -0.43% |
| 2025-01-27 | 6696 | トラースＯＰ | 65,600 | 1.36% | 404 | 422 | 402 | 414 | 112,400 | ▼ | -0.07% |
| 2025-01-30 | 6696 | トラースＯＰ | 68,800 | 1.42% | 415 | 416 | 406 | 413 | 75,500 | ▲ | 0.05% |
| 2025-01-30 | 6696 | トラースＯＰ | 68,800 | 1.42% | 415 | 416 | 406 | 413 | 75,500 | ▲ | 0.05% |
| 2025-02-07 | 6696 | トラースＯＰ | 66,700 | 1.38% | 409 | 427 | 408 | 421 | 63,400 | ▼ | -0.04% |
| 2025-02-07 | 6696 | トラースＯＰ | 66,700 | 1.38% | 409 | 427 | 408 | 421 | 63,400 | ▼ | -0.04% |
| 2025-02-10 | 6696 | トラースＯＰ | 73,300 | 1.51% | 416 | 439 | 413 | 432 | 134,200 | ▲ | 0.13% |
| 2025-02-10 | 6696 | トラースＯＰ | 73,300 | 1.51% | 416 | 439 | 413 | 432 | 134,200 | ▲ | 0.13% |
| 2025-02-13 | 6696 | トラースＯＰ | 69,700 | 1.44% | 446 | 446 | 433 | 444 | 82,000 | ▼ | -0.07% |
| 2025-02-18 | 6696 | トラースＯＰ | 72,900 | 1.51% | 468 | 472 | 458 | 465 | 117,900 | ▲ | 0.07% |
| 2025-02-19 | 6696 | トラースＯＰ | 93,900 | 1.94% | 473 | 487 | 453 | 455 | 292,800 | ▲ | 0.42% |
| 2025-02-20 | 6696 | トラースＯＰ | 85,300 | 1.76% | 456 | 462 | 450 | 455 | 76,800 | ▼ | -0.17% |
| 2025-02-21 | 6696 | トラースＯＰ | 66,900 | 1.38% | 453 | 453 | 435 | 437 | 121,400 | ▼ | -0.38% |
| 2025-02-26 | 6696 | トラースＯＰ | 60,100 | 1.24% | 527 | 531 | 477 | 498 | 2,421,100 | ▼ | -0.13% |
| 2025-02-27 | 6696 | トラースＯＰ | 71,000 | 1.47% | 516 | 534 | 463 | 485 | 1,932,900 | ▲ | 0.23% |
| 2025-02-28 | 6696 | トラースＯＰ | 72,900 | 1.51% | 484 | 499 | 464 | 465 | 533,600 | ▲ | 0.04% |
| 2025-03-03 | 6696 | トラースＯＰ | 66,500 | 1.37% | 472 | 492 | 461 | 463 | 256,400 | ▼ | -0.13% |
| 2025-03-11 | 6696 | トラースＯＰ | 61,800 | 1.28% | 441 | 467 | 438 | 467 | 282,800 | ▼ | -0.09% |
| 2025-03-17 | 6696 | トラースＯＰ | 0 | 0.00% | 542 | 645 | 540 | 574 | 3,405,400 | ▼ | -1.28% |
| 2025-03-17 | 6696 | トラースＯＰ | 0 | 0.00% | 542 | 645 | 540 | 574 | 3,405,400 | ▼ | -1.28% |
| 2024-08-30 | 6721 | ウインテスト | 179,400 | 0.41% | 97 | 100 | 93 | 96 | 1,069,100 | ▼ | -0.27% |
| 2024-09-03 | 6721 | ウインテスト | 231,100 | 0.52% | 94 | 102 | 93 | 96 | 1,295,500 | ▲ | 0.11% |
| 2024-09-05 | 6721 | ウインテスト | 201,100 | 0.46% | 92 | 92 | 88 | 90 | 394,400 | ▼ | -0.06% |
| 2025-01-29 | 6721 | ウインテスト | 237,500 | 0.52% | 96 | 116 | 96 | 116 | 16,262,600 | ▲ | 0.16% |
| 2025-01-31 | 6721 | ウインテスト | 7,100 | 0.01% | 147 | 188 | 146 | 188 | 31,811,200 | ▼ | -0.51% |
| 2025-01-31 | 6721 | ウインテスト | 7,100 | 0.01% | 147 | 188 | 146 | 188 | 31,811,200 | ▼ | -0.51% |
| 2025-03-07 | 6721 | ウインテスト | 347,500 | 0.66% | 182 | 185 | 143 | 156 | 26,789,100 | ▲ | 0.66% |
| 2025-03-12 | 6721 | ウインテスト | 260,000 | 0.49% | 128 | 134 | 125 | 133 | 2,786,000 | ▼ | -0.17% |
| 2025-03-13 | 6721 | ウインテスト | 623,300 | 1.18% | 131 | 134 | 126 | 127 | 2,824,600 | ▲ | 0.69% |
| 2025-03-17 | 6721 | ウインテスト | 484,900 | 0.92% | 129 | 130 | 125 | 125 | 1,282,900 | ▼ | -0.25% |
| 2025-03-17 | 6721 | ウインテスト | 484,900 | 0.92% | 129 | 130 | 125 | 125 | 1,282,900 | ▼ | -0.25% |
| 2025-03-19 | 6721 | ウインテスト | 403,400 | 0.76% | 123 | 125 | 122 | 122 | 1,201,300 | ▼ | -0.10% |
| 2025-03-24 | 6721 | ウインテスト | 427,500 | 0.81% | 124 | 125 | 120 | 124 | 1,129,000 | ▲ | 0.05% |
| 2025-03-25 | 6721 | ウインテスト | 405,700 | 0.77% | 124 | 127 | 121 | 124 | 762,500 | ▼ | -0.04% |
| 2025-03-27 | 6721 | ウインテスト | 422,700 | 0.80% | 128 | 130 | 121 | 122 | 2,099,400 | ▲ | 0.03% |
| 2025-04-02 | 6721 | ウインテスト | 417,300 | 0.78% | 106 | 111 | 105 | 109 | 920,200 | ▼ | -0.02% |
| 2025-04-04 | 6721 | ウインテスト | 267,400 | 0.50% | 101 | 107 | 98 | 104 | 1,568,800 | ▼ | -0.28% |
| 2025-04-07 | 6721 | ウインテスト | 162,400 | 0.30% | 95 | 101 | 92 | 93 | 2,251,700 | ▼ | -0.20% |
| 2024-06-18 | 6730 | アクセル | 60,900 | 0.54% | 1,550 | 1,579 | 1,532 | 1,548 | 133,100 | ▲ | 0.13% |
| 2024-07-05 | 6730 | アクセル | 69,800 | 0.62% | 1,514 | 1,514 | 1,489 | 1,500 | 26,300 | ▲ | 0.07% |
| 2024-07-25 | 6730 | アクセル | 58,200 | 0.51% | 1,425 | 1,433 | 1,409 | 1,416 | 54,500 | ▼ | -0.10% |
| 2024-07-26 | 6730 | アクセル | 52,400 | 0.46% | 1,416 | 1,441 | 1,411 | 1,417 | 35,000 | ▼ | -0.04% |
| 2024-08-01 | 6730 | アクセル | 57,200 | 0.51% | 1,416 | 1,416 | 1,354 | 1,382 | 78,500 | ▲ | 0.04% |
| 2024-08-02 | 6730 | アクセル | 53,900 | 0.48% | 1,322 | 1,348 | 1,281 | 1,281 | 72,500 | ▼ | -0.03% |
| 2024-08-29 | 6730 | アクセル | 54,300 | 0.48% | 1,268 | 1,290 | 1,253 | 1,265 | 35,100 | ▼ | -0.03% |
| 2024-03-01 | 6731 | ピクセラ | 102,646 | 0.83% | 186 | 210 | 129 | 142 | 22,278,900 | ▲ | 0.29% |
| 2024-03-04 | 6731 | ピクセラ | 145,246 | 1.18% | 145 | 179 | 144 | 165 | 12,592,300 | ▲ | 0.35% |
| 2024-03-05 | 6731 | ピクセラ | 153,046 | 1.24% | 155 | 159 | 143 | 143 | 3,594,200 | ▲ | 0.06% |
| 2024-03-06 | 6731 | ピクセラ | 178,546 | 1.45% | 146 | 148 | 133 | 137 | 2,455,500 | ▲ | 0.20% |
| 2024-03-12 | 6731 | ピクセラ | 184,646 | 1.50% | 123 | 123 | 118 | 121 | 731,800 | ▲ | 0.05% |
| 2024-03-13 | 6731 | ピクセラ | 162,046 | 1.32% | 121 | 124 | 118 | 119 | 698,900 | ▼ | -0.17% |
| 2024-03-15 | 6731 | ピクセラ | 171,946 | 1.40% | 117 | 117 | 113 | 114 | 792,800 | ▲ | 0.07% |
| 2024-03-18 | 6731 | ピクセラ | 169,746 | 1.38% | 118 | 121 | 116 | 118 | 892,700 | ▼ | -0.02% |
| 2024-03-19 | 6731 | ピクセラ | 166,646 | 0.92% | 118 | 120 | 115 | 118 | 730,400 | ▼ | -0.45% |
| 2024-03-21 | 6731 | ピクセラ | 161,346 | 0.89% | 118 | 118 | 115 | 116 | 751,900 | ▼ | -0.03% |
| 2024-03-22 | 6731 | ピクセラ | 167,846 | 0.93% | 115 | 115 | 112 | 112 | 901,900 | ▲ | 0.04% |
| 2024-03-28 | 6731 | ピクセラ | 180,746 | 1.00% | 108 | 110 | 107 | 108 | 408,500 | ▲ | 0.06% |
| 2024-03-29 | 6731 | ピクセラ | 221,246 | 1.22% | 109 | 138 | 107 | 122 | 14,342,900 | ▲ | 0.21% |
| 2024-04-01 | 6731 | ピクセラ | 310,146 | 1.72% | 126 | 130 | 114 | 115 | 3,654,000 | ▲ | 0.50% |
| 2024-04-03 | 6731 | ピクセラ | 303,846 | 1.68% | 110 | 114 | 109 | 112 | 774,200 | ▼ | -0.04% |
| 2024-04-05 | 6731 | ピクセラ | 282,346 | 1.56% | 108 | 111 | 107 | 109 | 747,400 | ▼ | -0.11% |
| 2024-04-09 | 6731 | ピクセラ | 289,546 | 1.60% | 115 | 120 | 110 | 112 | 2,354,500 | ▲ | 0.04% |
| 2024-04-12 | 6731 | ピクセラ | 283,546 | 1.57% | 113 | 114 | 110 | 110 | 529,700 | ▼ | -0.03% |
| 2024-04-19 | 6731 | ピクセラ | 295,846 | 1.25% | 109 | 109 | 104 | 106 | 964,100 | ▼ | -0.32% |
| 2024-04-22 | 6731 | ピクセラ | 309,046 | 1.31% | 106 | 109 | 105 | 108 | 611,800 | ▲ | 0.06% |
| 2024-05-14 | 6731 | ピクセラ | 292,646 | 1.24% | 98 | 100 | 97 | 99 | 327,600 | ▼ | -0.07% |
| 2024-05-21 | 6731 | ピクセラ | 289,846 | 1.15% | 92 | 93 | 89 | 89 | 309,300 | ▼ | -0.09% |
| 2024-05-28 | 6731 | ピクセラ | 289,846 | 1.09% | 95 | 115 | 94 | 106 | 27,812,000 | ▼ | -0.05% |
| 2024-06-11 | 6731 | ピクセラ | 260,246 | 0.98% | 90 | 93 | 90 | 92 | 448,800 | ▼ | -0.11% |
| 2024-06-19 | 6731 | ピクセラ | 275,346 | 1.04% | 90 | 92 | 89 | 92 | 606,200 | ▲ | 0.06% |
| 2024-07-05 | 6731 | ピクセラ | 317,046 | 1.15% | 91 | 92 | 90 | 91 | 298,400 | ▲ | 0.10% |
| 2024-07-10 | 6731 | ピクセラ | 406,646 | 1.48% | 90 | 91 | 88 | 90 | 606,200 | ▲ | 0.33% |
| 2024-07-17 | 6731 | ピクセラ | 309,846 | 1.13% | 90 | 92 | 90 | 91 | 428,700 | ▼ | -0.35% |
| 2024-07-23 | 6731 | ピクセラ | 279,446 | 1.01% | 89 | 92 | 89 | 92 | 375,900 | ▼ | -0.11% |
| 2024-08-02 | 6731 | ピクセラ | 315,046 | 1.14% | 84 | 84 | 79 | 81 | 1,036,000 | ▲ | 0.12% |
| 2024-08-05 | 6731 | ピクセラ | 297,246 | 1.08% | 73 | 78 | 51 | 59 | 1,740,000 | ▼ | -0.05% |
| 2024-08-06 | 6731 | ピクセラ | 204,146 | 0.74% | 64 | 74 | 61 | 70 | 1,245,400 | ▼ | -0.34% |
| 2024-08-14 | 6731 | ピクセラ | 169,246 | 0.61% | 87 | 91 | 86 | 91 | 554,200 | ▼ | -0.13% |
| 2024-08-15 | 6731 | ピクセラ | 163,746 | 0.59% | 88 | 90 | 81 | 85 | 873,000 | ▼ | -0.02% |
| 2024-08-16 | 6731 | ピクセラ | 166,246 | 0.60% | 87 | 88 | 85 | 87 | 282,700 | ▲ | 0.01% |
| 2024-08-20 | 6731 | ピクセラ | 158,946 | 0.57% | 86 | 89 | 85 | 88 | 351,200 | ▼ | -0.03% |
| 2024-08-22 | 6731 | ピクセラ | 172,046 | 0.62% | 86 | 87 | 85 | 86 | 410,500 | ▲ | 0.05% |
| 2024-08-29 | 6731 | ピクセラ | 195,446 | 0.71% | 85 | 85 | 82 | 84 | 425,700 | ▲ | 0.18% |
| 2024-08-30 | 6731 | ピクセラ | 264,346 | 0.96% | 83 | 100 | 83 | 86 | 5,943,900 | ▲ | 0.25% |
| 2024-09-02 | 6731 | ピクセラ | 210,246 | 0.76% | 85 | 87 | 85 | 85 | 637,400 | ▼ | -0.19% |
| 2024-09-10 | 6731 | ピクセラ | 184,446 | 0.67% | 78 | 80 | 78 | 79 | 125,600 | ▼ | -0.08% |
| 2024-09-11 | 6731 | ピクセラ | 213,946 | 0.78% | 80 | 80 | 77 | 77 | 271,800 | ▲ | 0.10% |
| 2024-09-13 | 6731 | ピクセラ | 190,346 | 0.69% | 78 | 79 | 77 | 78 | 131,400 | ▼ | -0.09% |
| 2024-09-19 | 6731 | ピクセラ | 128,446 | 0.46% | 77 | 83 | 76 | 82 | 554,000 | ▼ | -0.22% |
| 2025-02-05 | 6757 | ＯＳＧコーポ | 32,600 | 0.59% | 822 | 823 | 795 | 795 | 63,400 | ▲ | 0.24% |
| 2025-02-05 | 6757 | ＯＳＧコーポ | 32,600 | 0.59% | 822 | 823 | 795 | 795 | 63,400 | ▲ | 0.24% |
| 2025-02-07 | 6757 | ＯＳＧコーポ | 34,600 | 0.62% | 800 | 803 | 792 | 799 | 16,100 | ▲ | 0.03% |
| 2025-02-07 | 6757 | ＯＳＧコーポ | 34,600 | 0.62% | 800 | 803 | 792 | 799 | 16,100 | ▲ | 0.03% |
| 2025-02-13 | 6757 | ＯＳＧコーポ | 41,900 | 0.76% | 795 | 799 | 771 | 787 | 60,300 | ▲ | 0.14% |
| 2025-02-18 | 6757 | ＯＳＧコーポ | 44,100 | 0.80% | 778 | 779 | 771 | 775 | 29,700 | ▲ | 0.04% |
| 2025-02-19 | 6757 | ＯＳＧコーポ | 43,500 | 0.79% | 775 | 778 | 766 | 772 | 47,600 | ▼ | -0.01% |
| 2025-03-05 | 6757 | ＯＳＧコーポ | 30,800 | 0.56% | 772 | 789 | 772 | 788 | 28,400 | ▼ | -0.23% |
| 2025-03-25 | 6757 | ＯＳＧコーポ | 34,100 | 0.62% | 788 | 797 | 780 | 790 | 15,100 | ▲ | 0.05% |
| 2025-03-26 | 6757 | ＯＳＧコーポ | 32,300 | 0.58% | 797 | 797 | 767 | 792 | 32,800 | ▼ | -0.04% |
| 2025-04-02 | 6757 | ＯＳＧコーポ | 34,400 | 0.62% | 770 | 770 | 761 | 762 | 19,900 | ▲ | 0.04% |
| 2024-06-18 | 6769 | ザイン | 79,200 | 0.64% | 1,065 | 1,149 | 1,031 | 1,149 | 2,287,600 | ▲ | 0.20% |
| 2024-06-19 | 6769 | ザイン | 132,500 | 1.07% | 1,122 | 1,175 | 1,060 | 1,137 | 2,810,100 | ▲ | 0.43% |
| 2024-06-21 | 6769 | ザイン | 121,500 | 0.98% | 1,085 | 1,133 | 1,047 | 1,063 | 987,000 | ▼ | -0.09% |
| 2024-07-04 | 6769 | ザイン | 110,100 | 0.89% | 1,870 | 1,898 | 1,750 | 1,761 | 1,594,600 | ▼ | -0.08% |
| 2024-07-04 | 6769 | ザイン | 110,100 | 0.89% | 1,870 | 1,898 | 1,750 | 1,761 | 1,594,600 | ▼ | -0.08% |
| 2024-07-05 | 6769 | ザイン | 150,000 | 1.21% | 1,710 | 1,833 | 1,662 | 1,677 | 1,475,800 | ▲ | 0.31% |
| 2024-07-09 | 6769 | ザイン | 166,700 | 1.35% | 1,882 | 1,903 | 1,680 | 1,705 | 1,576,300 | ▲ | 0.14% |
| 2024-07-10 | 6769 | ザイン | 155,100 | 1.25% | 1,726 | 1,726 | 1,594 | 1,635 | 997,000 | ▼ | -0.10% |
| 2024-07-11 | 6769 | ザイン | 163,700 | 1.32% | 1,653 | 1,713 | 1,627 | 1,669 | 669,500 | ▲ | 0.07% |
| 2024-07-12 | 6769 | ザイン | 148,900 | 1.20% | 1,635 | 1,780 | 1,635 | 1,739 | 653,400 | ▼ | -0.12% |
| 2024-07-17 | 6769 | ザイン | 141,100 | 1.14% | 1,820 | 1,970 | 1,765 | 1,946 | 2,895,600 | ▼ | -0.06% |
| 2024-07-18 | 6769 | ザイン | 152,600 | 1.23% | 1,854 | 1,870 | 1,715 | 1,716 | 1,115,600 | ▲ | 0.09% |
| 2024-07-22 | 6769 | ザイン | 125,900 | 1.02% | 1,629 | 1,649 | 1,513 | 1,608 | 694,100 | ▼ | -0.20% |
| 2024-07-23 | 6769 | ザイン | 121,100 | 0.98% | 1,657 | 1,735 | 1,633 | 1,707 | 619,900 | ▼ | -0.04% |
| 2024-07-24 | 6769 | ザイン | 125,400 | 1.01% | 1,680 | 1,730 | 1,609 | 1,652 | 423,600 | ▲ | 0.03% |
| 2024-07-25 | 6769 | ザイン | 117,700 | 0.95% | 1,538 | 1,605 | 1,472 | 1,513 | 502,100 | ▼ | -0.06% |
| 2024-07-26 | 6769 | ザイン | 103,500 | 0.83% | 1,491 | 1,570 | 1,487 | 1,502 | 325,700 | ▼ | -0.12% |
| 2024-07-29 | 6769 | ザイン | 92,700 | 0.75% | 1,507 | 1,554 | 1,422 | 1,460 | 496,000 | ▼ | -0.07% |
| 2024-07-30 | 6769 | ザイン | 81,100 | 0.65% | 1,440 | 1,459 | 1,337 | 1,414 | 416,400 | ▼ | -0.09% |
| 2024-07-31 | 6769 | ザイン | 91,800 | 0.74% | 1,363 | 1,418 | 1,332 | 1,408 | 333,400 | ▲ | 0.08% |
| 2024-08-01 | 6769 | ザイン | 102,900 | 0.83% | 1,435 | 1,476 | 1,379 | 1,424 | 413,100 | ▲ | 0.08% |
| 2024-08-02 | 6769 | ザイン | 77,500 | 0.62% | 1,274 | 1,364 | 1,255 | 1,297 | 624,200 | ▼ | -0.20% |
| 2024-08-05 | 6769 | ザイン | 71,900 | 0.58% | 997 | 1,060 | 997 | 997 | 850,300 | ▼ | -0.04% |
| 2024-08-07 | 6769 | ザイン | 74,600 | 0.60% | 1,032 | 1,127 | 1,031 | 1,127 | 294,600 | ▲ | 0.02% |
| 2024-08-08 | 6769 | ザイン | 107,800 | 0.87% | 1,140 | 1,241 | 1,072 | 1,085 | 693,900 | ▲ | 0.27% |
| 2024-08-09 | 6769 | ザイン | 116,500 | 0.94% | 1,138 | 1,214 | 1,053 | 1,087 | 371,500 | ▲ | 0.06% |
| 2024-08-22 | 6769 | ザイン | 132,100 | 1.07% | 1,240 | 1,259 | 1,180 | 1,198 | 174,400 | ▲ | 0.13% |
| 2024-08-30 | 6769 | ザイン | 141,400 | 1.14% | 1,257 | 1,425 | 1,257 | 1,400 | 605,200 | ▲ | 0.06% |
| 2024-09-04 | 6769 | ザイン | 131,100 | 1.06% | 1,273 | 1,302 | 1,234 | 1,248 | 271,200 | ▼ | -0.07% |
| 2024-09-10 | 6769 | ザイン | 144,100 | 1.16% | 1,515 | 1,515 | 1,397 | 1,515 | 1,646,400 | ▲ | 0.09% |
| 2024-09-12 | 6769 | ザイン | 150,500 | 1.21% | 1,562 | 1,580 | 1,436 | 1,445 | 596,200 | ▲ | 0.05% |
| 2024-09-24 | 6769 | ザイン | 170,500 | 1.38% | 1,689 | 1,689 | 1,593 | 1,620 | 614,900 | ▲ | 0.16% |
| 2024-09-26 | 6769 | ザイン | 173,000 | 1.40% | 1,632 | 1,686 | 1,628 | 1,632 | 296,600 | ▲ | 0.02% |
| 2024-10-07 | 6769 | ザイン | 171,200 | 1.38% | 1,384 | 1,384 | 1,322 | 1,325 | 177,900 | ▼ | -0.02% |
| 2024-10-09 | 6769 | ザイン | 157,100 | 1.27% | 1,359 | 1,380 | 1,331 | 1,345 | 139,600 | ▼ | -0.10% |
| 2024-10-17 | 6769 | ザイン | 147,900 | 1.19% | 1,308 | 1,308 | 1,265 | 1,270 | 122,500 | ▼ | -0.08% |
| 2024-10-24 | 6769 | ザイン | 135,200 | 1.09% | 1,217 | 1,238 | 1,213 | 1,238 | 78,100 | ▼ | -0.09% |
| 2024-10-28 | 6769 | ザイン | 122,100 | 0.98% | 1,189 | 1,231 | 1,189 | 1,229 | 53,100 | ▼ | -0.11% |
| 2024-10-30 | 6769 | ザイン | 124,200 | 1.00% | 1,240 | 1,262 | 1,224 | 1,232 | 99,600 | ▲ | 0.02% |
| 2024-11-05 | 6769 | ザイン | 109,700 | 0.88% | 900 | 1,060 | 900 | 1,047 | 902,600 | ▼ | -0.12% |
| 2024-11-07 | 6769 | ザイン | 88,800 | 0.71% | 1,022 | 1,057 | 1,007 | 1,025 | 171,100 | ▼ | -0.17% |
| 2024-11-08 | 6769 | ザイン | 55,400 | 0.44% | 1,050 | 1,079 | 1,041 | 1,061 | 125,800 | ▼ | -0.26% |
| 2025-03-12 | 6769 | ザイン | 62,400 | 0.50% | 870 | 885 | 870 | 882 | 14,800 | ▲ | 0.09% |
| 2025-03-19 | 6769 | ザイン | 118,200 | 0.95% | 1,071 | 1,133 | 1,003 | 1,023 | 1,688,500 | ▲ | 0.44% |
| 2025-03-21 | 6769 | ザイン | 79,400 | 0.64% | 1,040 | 1,054 | 975 | 980 | 475,000 | ▼ | -0.30% |
| 2025-03-27 | 6769 | ザイン | 73,600 | 0.59% | 985 | 992 | 957 | 968 | 133,300 | ▼ | -0.05% |
| 2025-01-16 | 6777 | ｓａｎｔｅｃ | 64,900 | 0.54% | 6,620 | 6,620 | 6,440 | 6,450 | 45,500 | ▲ | 0.12% |
| 2025-01-30 | 6777 | ｓａｎｔｅｃ | 73,800 | 0.61% | 6,360 | 6,370 | 6,180 | 6,200 | 81,100 | ▲ | 0.06% |
| 2025-01-30 | 6777 | ｓａｎｔｅｃ | 73,800 | 0.61% | 6,360 | 6,370 | 6,180 | 6,200 | 81,100 | ▲ | 0.06% |
| 2025-02-03 | 6777 | ｓａｎｔｅｃ | 69,800 | 0.58% | 6,120 | 6,150 | 5,860 | 5,870 | 138,900 | ▼ | -0.03% |
| 2025-02-03 | 6777 | ｓａｎｔｅｃ | 69,800 | 0.58% | 6,120 | 6,150 | 5,860 | 5,870 | 138,900 | ▼ | -0.03% |
| 2025-02-04 | 6777 | ｓａｎｔｅｃ | 73,000 | 0.61% | 5,970 | 6,050 | 5,820 | 5,820 | 80,300 | ▲ | 0.03% |
| 2025-02-04 | 6777 | ｓａｎｔｅｃ | 73,000 | 0.61% | 5,970 | 6,050 | 5,820 | 5,820 | 80,300 | ▲ | 0.03% |
| 2025-02-12 | 6777 | ｓａｎｔｅｃ | 84,400 | 0.70% | 5,880 | 5,970 | 5,780 | 5,970 | 74,400 | ▲ | 0.08% |
| 2025-02-12 | 6777 | ｓａｎｔｅｃ | 84,400 | 0.70% | 5,880 | 5,970 | 5,780 | 5,970 | 74,400 | ▲ | 0.08% |
| 2025-02-20 | 6777 | ｓａｎｔｅｃ | 98,800 | 0.82% | 6,270 | 6,330 | 6,030 | 6,050 | 57,700 | ▲ | 0.12% |
| 2025-02-26 | 6777 | ｓａｎｔｅｃ | 94,800 | 0.79% | 5,700 | 5,850 | 5,700 | 5,780 | 52,000 | ▼ | -0.02% |
| 2025-03-11 | 6777 | ｓａｎｔｅｃ | 82,700 | 0.69% | 5,010 | 5,310 | 4,970 | 5,310 | 78,000 | ▼ | -0.10% |
| 2025-03-12 | 6777 | ｓａｎｔｅｃ | 70,800 | 0.59% | 5,350 | 5,380 | 5,170 | 5,230 | 41,300 | ▼ | -0.09% |
| 2025-03-17 | 6777 | ｓａｎｔｅｃ | 72,100 | 0.60% | 5,200 | 5,230 | 4,990 | 5,080 | 98,800 | ▲ | 0.01% |
| 2025-03-17 | 6777 | ｓａｎｔｅｃ | 72,100 | 0.60% | 5,200 | 5,230 | 4,990 | 5,080 | 98,800 | ▲ | 0.01% |
| 2025-03-19 | 6777 | ｓａｎｔｅｃ | 70,400 | 0.58% | 5,110 | 5,210 | 5,100 | 5,120 | 38,500 | ▼ | -0.02% |
| 2025-03-24 | 6777 | ｓａｎｔｅｃ | 81,800 | 0.68% | 5,180 | 5,210 | 5,060 | 5,090 | 55,800 | ▲ | 0.10% |
| 2025-03-28 | 6777 | ｓａｎｔｅｃ | 70,200 | 0.58% | 5,110 | 5,160 | 5,050 | 5,090 | 47,700 | ▼ | -0.10% |
| 2025-04-07 | 6777 | ｓａｎｔｅｃ | 58,700 | 0.49% | 3,470 | 3,590 | 3,375 | 3,430 | 231,100 | ▼ | -0.08% |
| 2025-02-06 | 6794 | フォスター | 126,900 | 0.50% | 1,511 | 1,556 | 1,511 | 1,554 | 161,200 | ▲ | 0.09% |
| 2025-02-06 | 6794 | フォスター | 126,900 | 0.50% | 1,511 | 1,556 | 1,511 | 1,554 | 161,200 | ▲ | 0.09% |
| 2025-02-10 | 6794 | フォスター | 167,500 | 0.67% | 1,586 | 1,617 | 1,583 | 1,604 | 359,700 | ▲ | 0.17% |
| 2025-02-10 | 6794 | フォスター | 167,500 | 0.67% | 1,586 | 1,617 | 1,583 | 1,604 | 359,700 | ▲ | 0.17% |
| 2025-02-13 | 6794 | フォスター | 138,600 | 0.55% | 1,512 | 1,526 | 1,486 | 1,520 | 327,900 | ▼ | -0.12% |
| 2025-02-18 | 6794 | フォスター | 152,600 | 0.61% | 1,500 | 1,509 | 1,491 | 1,508 | 170,700 | ▲ | 0.05% |
| 2025-02-26 | 6794 | フォスター | 31,830 | 0.12% | 1,430 | 1,434 | 1,406 | 1,430 | 199,200 | ▼ | -0.49% |
| 2024-04-25 | 6803 | ティアック | 246,900 | 0.85% | 97 | 99 | 96 | 99 | 263,200 | ▲ | 0.15% |
| 2024-04-26 | 6803 | ティアック | 213,200 | 0.73% | 98 | 100 | 98 | 98 | 475,000 | ▼ | -0.12% |
| 2024-07-05 | 6803 | ティアック | 202,500 | 0.69% | 97 | 97 | 96 | 96 | 188,000 | ▼ | -0.04% |
| 2024-07-08 | 6803 | ティアック | 242,200 | 0.83% | 96 | 126 | 96 | 126 | 6,534,100 | ▲ | 0.14% |
| 2024-07-09 | 6803 | ティアック | 156,900 | 0.54% | 125 | 142 | 112 | 116 | 48,439,100 | ▼ | -0.28% |
| 2024-07-10 | 6803 | ティアック | 185,100 | 0.63% | 114 | 116 | 110 | 112 | 3,450,400 | ▲ | 0.08% |
| 2024-07-11 | 6803 | ティアック | 210,200 | 0.72% | 113 | 114 | 107 | 109 | 2,113,600 | ▲ | 0.08% |
| 2024-07-12 | 6803 | ティアック | 159,400 | 0.55% | 108 | 110 | 107 | 109 | 1,333,300 | ▼ | -0.16% |
| 2024-07-16 | 6803 | ティアック | 181,600 | 0.62% | 111 | 111 | 106 | 106 | 1,265,500 | ▲ | 0.06% |
| 2024-07-22 | 6803 | ティアック | 221,200 | 0.76% | 109 | 109 | 103 | 104 | 645,500 | ▲ | 0.14% |
| 2024-07-31 | 6803 | ティアック | 4,200 | 0.01% | 100 | 102 | 100 | 102 | 279,700 | ▼ | -0.75% |
| 2024-08-08 | 6803 | ティアック | 194,500 | 0.67% | 87 | 89 | 86 | 86 | 311,500 | ▲ | 0.66% |
| 2024-08-09 | 6803 | ティアック | 252,200 | 0.87% | 88 | 89 | 84 | 86 | 562,600 | ▲ | 0.19% |
| 2024-08-15 | 6803 | ティアック | 228,700 | 0.79% | 89 | 90 | 88 | 88 | 267,600 | ▼ | -0.07% |
| 2024-08-16 | 6803 | ティアック | 147,900 | 0.51% | 90 | 91 | 88 | 89 | 309,700 | ▼ | -0.28% |
| 2024-08-19 | 6803 | ティアック | 0 | 0.00% | 90 | 92 | 90 | 90 | 262,300 | ▼ | -0.51% |
| 2024-09-02 | 6803 | ティアック | 232,300 | 0.80% | 94 | 94 | 89 | 89 | 578,200 | ▲ | 0.39% |
| 2024-09-03 | 6803 | ティアック | 217,600 | 0.75% | 90 | 92 | 90 | 91 | 337,900 | ▼ | -0.05% |
| 2024-09-09 | 6803 | ティアック | 249,700 | 0.86% | 85 | 86 | 84 | 86 | 439,300 | ▲ | 0.10% |
| 2024-09-17 | 6803 | ティアック | 203,400 | 0.70% | 87 | 87 | 85 | 86 | 172,900 | ▼ | -0.16% |
| 2024-09-18 | 6803 | ティアック | 199,500 | 0.68% | 87 | 89 | 86 | 86 | 233,000 | ▼ | -0.01% |
| 2024-09-20 | 6803 | ティアック | 167,100 | 0.57% | 89 | 89 | 87 | 87 | 152,400 | ▼ | -0.11% |
| 2024-09-24 | 6803 | ティアック | 181,500 | 0.62% | 88 | 89 | 87 | 88 | 162,000 | ▲ | 0.05% |
| 2024-09-26 | 6803 | ティアック | 145,100 | 0.50% | 88 | 88 | 87 | 88 | 100,700 | ▼ | -0.12% |
| 2024-09-27 | 6803 | ティアック | 106,000 | 0.36% | 89 | 89 | 88 | 89 | 219,500 | ▼ | -0.14% |
| 2024-10-04 | 6803 | ティアック | 222,000 | 0.76% | 86 | 87 | 86 | 87 | 260,100 | ▲ | 0.46% |
| 2024-10-11 | 6803 | ティアック | 290,000 | 1.00% | 84 | 84 | 83 | 83 | 406,500 | ▲ | 0.24% |
| 2024-10-23 | 6803 | ティアック | 175,900 | 0.60% | 83 | 84 | 82 | 82 | 266,300 | ▼ | -0.40% |
| 2024-10-28 | 6803 | ティアック | 215,700 | 0.74% | 81 | 84 | 81 | 84 | 485,400 | ▲ | 0.14% |
| 2024-10-29 | 6803 | ティアック | 198,500 | 0.68% | 84 | 84 | 81 | 82 | 654,300 | ▼ | -0.05% |
| 2024-11-05 | 6803 | ティアック | 216,700 | 0.74% | 83 | 85 | 83 | 83 | 327,600 | ▲ | 0.05% |
| 2024-11-12 | 6803 | ティアック | 240,200 | 0.83% | 82 | 84 | 82 | 84 | 401,500 | ▲ | 0.08% |
| 2024-11-14 | 6803 | ティアック | 279,800 | 0.96% | 82 | 83 | 82 | 82 | 538,200 | ▲ | 0.13% |
| 2024-11-25 | 6803 | ティアック | 255,300 | 0.88% | 84 | 84 | 82 | 83 | 336,100 | ▼ | -0.07% |
| 2024-11-26 | 6803 | ティアック | 266,900 | 0.92% | 82 | 83 | 82 | 82 | 267,800 | ▲ | 0.04% |
| 2024-11-28 | 6803 | ティアック | 314,500 | 1.08% | 81 | 82 | 81 | 81 | 349,300 | ▲ | 0.16% |
| 2024-12-09 | 6803 | ティアック | 115,700 | 0.39% | 80 | 81 | 79 | 80 | 489,800 | ▼ | -0.69% |
| 2024-12-12 | 6803 | ティアック | 155,400 | 0.53% | 82 | 82 | 80 | 80 | 626,400 | ▲ | 0.13% |
| 2024-12-16 | 6803 | ティアック | 195,200 | 0.67% | 81 | 81 | 79 | 79 | 357,600 | ▲ | 0.14% |
| 2024-12-17 | 6803 | ティアック | 323,200 | 1.11% | 79 | 79 | 77 | 77 | 568,200 | ▲ | 0.44% |
| 2024-12-18 | 6803 | ティアック | 361,600 | 1.24% | 77 | 78 | 76 | 78 | 843,300 | ▲ | 0.12% |
| 2024-12-19 | 6803 | ティアック | 395,500 | 1.36% | 77 | 78 | 76 | 78 | 1,037,400 | ▲ | 0.12% |
| 2024-12-20 | 6803 | ティアック | 438,900 | 1.51% | 78 | 78 | 76 | 78 | 662,500 | ▲ | 0.14% |
| 2024-12-24 | 6803 | ティアック | 429,700 | 1.48% | 80 | 80 | 77 | 77 | 486,600 | ▼ | -0.03% |
| 2024-12-25 | 6803 | ティアック | 152,000 | 0.52% | 79 | 79 | 76 | 77 | 391,700 | ▼ | -0.96% |
| 2024-12-26 | 6803 | ティアック | 125,800 | 0.43% | 77 | 77 | 75 | 75 | 569,600 | ▼ | -0.09% |
| 2024-12-30 | 6803 | ティアック | 291,400 | 1.00% | 76 | 78 | 76 | 77 | 267,800 | ▲ | 0.57% |
| 2025-01-06 | 6803 | ティアック | 240,600 | 0.83% | 76 | 78 | 76 | 77 | 273,600 | ▼ | -0.17% |
| 2025-01-07 | 6803 | ティアック | 281,400 | 0.97% | 77 | 78 | 76 | 77 | 308,200 | ▲ | 0.14% |
| 2025-01-09 | 6803 | ティアック | 320,600 | 1.10% | 77 | 78 | 76 | 76 | 571,000 | ▲ | 0.13% |
| 2025-01-10 | 6803 | ティアック | 358,700 | 1.23% | 76 | 77 | 76 | 76 | 462,100 | ▲ | 0.12% |
| 2025-01-15 | 6803 | ティアック | 457,600 | 1.58% | 76 | 76 | 73 | 74 | 657,100 | ▲ | 0.35% |
| 2025-01-16 | 6803 | ティアック | 551,900 | 1.90% | 73 | 73 | 70 | 71 | 631,000 | ▲ | 0.31% |
| 2025-01-21 | 6803 | ティアック | 543,700 | 1.87% | 73 | 73 | 71 | 71 | 390,400 | ▼ | -0.02% |
| 2025-01-22 | 6803 | ティアック | 471,900 | 1.63% | 72 | 73 | 72 | 72 | 378,800 | ▼ | -0.24% |
| 2025-01-28 | 6803 | ティアック | 424,300 | 1.46% | 76 | 79 | 76 | 79 | 449,500 | ▼ | -0.16% |
| 2025-01-29 | 6803 | ティアック | 317,700 | 1.09% | 78 | 79 | 77 | 78 | 370,000 | ▼ | -0.36% |
| 2025-01-30 | 6803 | ティアック | 242,400 | 0.83% | 79 | 79 | 76 | 76 | 946,700 | ▼ | -0.26% |
| 2025-01-30 | 6803 | ティアック | 242,400 | 0.83% | 79 | 79 | 76 | 76 | 946,700 | ▼ | -0.26% |
| 2025-01-31 | 6803 | ティアック | 208,800 | 0.72% | 76 | 77 | 75 | 75 | 362,800 | ▼ | -0.10% |
| 2025-01-31 | 6803 | ティアック | 208,800 | 0.72% | 76 | 77 | 75 | 75 | 362,800 | ▼ | -0.10% |
| 2025-02-04 | 6803 | ティアック | 284,300 | 0.98% | 75 | 78 | 75 | 76 | 719,700 | ▲ | 0.26% |
| 2025-02-04 | 6803 | ティアック | 284,300 | 0.98% | 75 | 78 | 75 | 76 | 719,700 | ▲ | 0.26% |
| 2025-02-05 | 6803 | ティアック | 293,900 | 1.01% | 77 | 78 | 76 | 78 | 526,200 | ▲ | 0.03% |
| 2025-02-05 | 6803 | ティアック | 293,900 | 1.01% | 77 | 78 | 76 | 78 | 526,200 | ▲ | 0.03% |
| 2025-02-06 | 6803 | ティアック | 284,200 | 0.98% | 78 | 78 | 76 | 77 | 429,400 | ▼ | -0.03% |
| 2025-02-06 | 6803 | ティアック | 284,200 | 0.98% | 78 | 78 | 76 | 77 | 429,400 | ▼ | -0.03% |
| 2025-02-07 | 6803 | ティアック | 182,900 | 0.63% | 78 | 81 | 77 | 79 | 1,181,000 | ▼ | -0.35% |
| 2025-02-07 | 6803 | ティアック | 182,900 | 0.63% | 78 | 81 | 77 | 79 | 1,181,000 | ▼ | -0.35% |
| 2025-02-10 | 6803 | ティアック | 239,900 | 0.82% | 80 | 80 | 78 | 78 | 430,700 | ▲ | 0.18% |
| 2025-02-10 | 6803 | ティアック | 239,900 | 0.82% | 80 | 80 | 78 | 78 | 430,700 | ▲ | 0.18% |
| 2025-02-12 | 6803 | ティアック | 205,800 | 0.71% | 79 | 79 | 76 | 76 | 734,700 | ▼ | -0.10% |
| 2025-02-12 | 6803 | ティアック | 205,800 | 0.71% | 79 | 79 | 76 | 76 | 734,700 | ▼ | -0.10% |
| 2025-02-13 | 6803 | ティアック | 144,500 | 0.49% | 77 | 79 | 77 | 79 | 621,900 | ▼ | -0.21% |
| 2025-02-26 | 6803 | ティアック | 208,600 | 0.72% | 79 | 80 | 77 | 77 | 494,300 | ▲ | 0.23% |
| 2025-02-27 | 6803 | ティアック | 200,500 | 0.69% | 77 | 79 | 77 | 77 | 539,800 | ▼ | -0.03% |
| 2025-03-11 | 6803 | ティアック | 171,300 | 0.59% | 77 | 79 | 77 | 78 | 329,700 | ▼ | -0.09% |
| 2025-03-12 | 6803 | ティアック | 143,300 | 0.49% | 78 | 80 | 78 | 79 | 292,700 | ▼ | -0.09% |
| 2024-07-08 | 6834 | 精工技研 | 46,700 | 0.50% | 3,045 | 3,065 | 2,830 | 2,924 | 106,400 | ▲ | 0.03% |
| 2024-07-17 | 6834 | 精工技研 | 56,500 | 0.60% | 3,110 | 3,135 | 2,982 | 2,983 | 52,900 | ▲ | 0.09% |
| 2024-07-19 | 6834 | 精工技研 | 54,100 | 0.57% | 2,789 | 2,989 | 2,786 | 2,984 | 110,000 | ▼ | -0.03% |
| 2024-07-22 | 6834 | 精工技研 | 58,400 | 0.62% | 2,934 | 2,969 | 2,802 | 2,909 | 57,700 | ▲ | 0.05% |
| 2024-07-23 | 6834 | 精工技研 | 55,000 | 0.58% | 2,916 | 3,005 | 2,916 | 2,961 | 56,200 | ▼ | -0.04% |
| 2024-08-05 | 6834 | 精工技研 | 43,100 | 0.46% | 2,359 | 2,359 | 2,009 | 2,010 | 77,100 | ▼ | -0.11% |
| 2024-09-04 | 6834 | 精工技研 | 47,300 | 0.50% | 2,860 | 2,900 | 2,729 | 2,746 | 104,500 | ▲ | 0.03% |
| 2024-09-12 | 6834 | 精工技研 | 43,800 | 0.46% | 2,778 | 2,890 | 2,753 | 2,851 | 62,800 | ▼ | -0.03% |
| 2024-12-04 | 6834 | 精工技研 | 47,100 | 0.50% | 4,870 | 5,000 | 4,800 | 4,805 | 158,500 | ▲ | 0.09% |
| 2024-12-05 | 6834 | 精工技研 | 41,500 | 0.44% | 4,860 | 4,965 | 4,765 | 4,900 | 97,500 | ▼ | -0.06% |
| 2024-08-02 | 6836 | ぷらっと | 10,300 | 0.64% | 830 | 965 | 755 | 965 | 1,222,500 | ▲ | 0.48% |
| 2024-08-07 | 6836 | ぷらっと | 26,900 | 1.68% | 1,535 | 1,590 | 1,352 | 1,435 | 890,100 | ▲ | 1.04% |
| 2024-08-08 | 6836 | ぷらっと | 16,000 | 1.00% | 1,345 | 1,735 | 1,266 | 1,735 | 772,900 | ▼ | -0.68% |
| 2024-08-09 | 6836 | ぷらっと | 21,400 | 1.34% | 1,695 | 1,705 | 1,355 | 1,355 | 431,600 | ▲ | 0.34% |
| 2024-08-14 | 6836 | ぷらっと | 24,100 | 1.51% | 1,695 | 1,990 | 1,555 | 1,791 | 1,381,000 | ▲ | 0.16% |
| 2024-08-15 | 6836 | ぷらっと | 26,300 | 1.64% | 1,871 | 2,141 | 1,836 | 2,084 | 1,125,800 | ▲ | 0.12% |
| 2024-08-16 | 6836 | ぷらっと | 27,400 | 1.71% | 2,134 | 2,378 | 2,041 | 2,222 | 685,700 | ▲ | 0.07% |
| 2024-08-19 | 6836 | ぷらっと | 18,700 | 1.17% | 2,705 | 2,722 | 2,450 | 2,722 | 410,000 | ▼ | -0.54% |
| 2024-08-20 | 6836 | ぷらっと | 22,900 | 1.43% | 2,772 | 3,035 | 2,370 | 2,633 | 741,700 | ▲ | 0.26% |
| 2024-08-21 | 6836 | ぷらっと | 24,400 | 1.52% | 2,633 | 3,135 | 2,482 | 3,135 | 360,100 | ▲ | 0.09% |
| 2024-08-22 | 6836 | ぷらっと | 27,400 | 1.71% | 3,625 | 3,830 | 3,050 | 3,735 | 1,083,800 | ▲ | 0.18% |
| 2024-08-23 | 6836 | ぷらっと | 29,400 | 1.84% | 3,665 | 3,825 | 3,345 | 3,455 | 506,400 | ▲ | 0.13% |
| 2024-08-29 | 6836 | ぷらっと | 29,000 | 1.81% | 2,650 | 2,965 | 2,593 | 2,883 | 166,400 | ▼ | -0.18% |
| 2024-08-30 | 6836 | ぷらっと | 23,500 | 1.47% | 2,894 | 3,260 | 2,788 | 3,260 | 249,300 | ▼ | -0.34% |
| 2024-09-02 | 6836 | ぷらっと | 24,700 | 1.54% | 3,300 | 3,960 | 3,205 | 3,960 | 388,300 | ▲ | 0.07% |
| 2024-09-03 | 6836 | ぷらっと | 26,600 | 1.66% | 4,310 | 4,500 | 3,980 | 4,140 | 496,000 | ▲ | 0.11% |
| 2024-09-04 | 6836 | ぷらっと | 20,800 | 1.30% | 3,930 | 4,540 | 3,930 | 4,530 | 302,800 | ▼ | -0.35% |
| 2024-09-05 | 6836 | ぷらっと | 27,300 | 1.71% | 4,600 | 5,000 | 3,830 | 3,830 | 669,200 | ▲ | 0.40% |
| 2024-09-09 | 6836 | ぷらっと | 25,600 | 1.60% | 3,270 | 3,855 | 3,105 | 3,695 | 317,100 | ▼ | -0.10% |
| 2024-09-10 | 6836 | ぷらっと | 31,200 | 1.95% | 3,900 | 4,285 | 3,800 | 4,210 | 297,000 | ▲ | 0.34% |
| 2024-09-11 | 6836 | ぷらっと | 33,700 | 2.11% | 4,070 | 4,560 | 3,870 | 4,025 | 337,400 | ▲ | 0.15% |
| 2024-09-17 | 6836 | ぷらっと | 33,300 | 2.08% | 3,790 | 3,790 | 3,285 | 3,355 | 140,300 | ▼ | -0.02% |
| 2024-09-18 | 6836 | ぷらっと | 28,200 | 1.76% | 3,425 | 3,545 | 2,666 | 3,120 | 360,400 | ▼ | -0.32% |
| 2024-09-19 | 6836 | ぷらっと | 29,000 | 1.81% | 3,140 | 3,200 | 2,784 | 2,900 | 211,100 | ▲ | 0.05% |
| 2024-09-20 | 6836 | ぷらっと | 26,500 | 1.66% | 2,896 | 3,280 | 2,826 | 3,045 | 208,200 | ▼ | -0.15% |
| 2024-09-24 | 6836 | ぷらっと | 29,100 | 1.82% | 3,090 | 3,090 | 2,721 | 2,780 | 174,100 | ▲ | 0.16% |
| 2024-09-25 | 6836 | ぷらっと | 32,400 | 2.03% | 2,760 | 3,195 | 2,739 | 2,851 | 362,400 | ▲ | 0.20% |
| 2024-09-26 | 6836 | ぷらっと | 34,900 | 2.18% | 2,801 | 2,816 | 2,700 | 2,738 | 107,500 | ▲ | 0.15% |
| 2024-09-27 | 6836 | ぷらっと | 33,100 | 2.07% | 2,748 | 2,785 | 2,650 | 2,745 | 74,300 | ▼ | -0.11% |
| 2024-10-01 | 6836 | ぷらっと | 31,800 | 1.99% | 2,644 | 2,757 | 2,641 | 2,708 | 70,900 | ▼ | -0.07% |
| 2024-10-21 | 6836 | ぷらっと | 32,000 | 2.00% | 2,480 | 2,500 | 2,422 | 2,500 | 28,200 | ▲ | 0.01% |
| 2024-10-28 | 6836 | ぷらっと | 31,200 | 1.95% | 3,255 | 3,525 | 2,952 | 3,135 | 356,200 | ▼ | -0.05% |
| 2024-10-29 | 6836 | ぷらっと | 32,500 | 2.03% | 3,100 | 3,180 | 2,780 | 2,822 | 189,000 | ▲ | 0.07% |
| 2024-11-07 | 6836 | ぷらっと | 37,600 | 2.35% | 2,758 | 2,791 | 2,685 | 2,740 | 68,200 | ▲ | 0.32% |
| 2024-11-08 | 6836 | ぷらっと | 38,600 | 2.42% | 2,736 | 2,768 | 2,680 | 2,716 | 44,800 | ▲ | 0.06% |
| 2024-11-11 | 6836 | ぷらっと | 25,900 | 1.62% | 2,732 | 3,220 | 2,707 | 3,220 | 328,400 | ▼ | -0.79% |
| 2024-11-12 | 6836 | ぷらっと | 21,200 | 1.32% | 3,290 | 3,740 | 3,150 | 3,405 | 396,700 | ▼ | -0.30% |
| 2024-11-14 | 6836 | ぷらっと | 23,300 | 1.46% | 3,430 | 3,585 | 3,295 | 3,395 | 67,600 | ▲ | 0.13% |
| 2024-11-15 | 6836 | ぷらっと | 20,900 | 1.31% | 3,325 | 3,445 | 3,180 | 3,305 | 89,000 | ▼ | -0.14% |
| 2024-11-19 | 6836 | ぷらっと | 30,400 | 1.90% | 2,952 | 2,979 | 2,858 | 2,941 | 52,400 | ▲ | 0.58% |
| 2024-11-20 | 6836 | ぷらっと | 27,600 | 1.73% | 2,882 | 3,120 | 2,871 | 3,065 | 62,900 | ▼ | -0.16% |
| 2024-11-21 | 6836 | ぷらっと | 36,400 | 2.28% | 3,060 | 3,060 | 2,722 | 2,785 | 117,800 | ▲ | 0.54% |
| 2024-11-22 | 6836 | ぷらっと | 38,200 | 2.39% | 2,785 | 2,795 | 2,601 | 2,699 | 67,300 | ▲ | 0.11% |
| 2024-11-25 | 6836 | ぷらっと | 46,700 | 2.92% | 2,672 | 2,892 | 2,637 | 2,723 | 173,900 | ▲ | 0.52% |
| 2024-11-26 | 6836 | ぷらっと | 61,400 | 3.84% | 2,673 | 3,090 | 2,597 | 3,010 | 537,400 | ▲ | 0.92% |
| 2024-11-27 | 6836 | ぷらっと | 66,700 | 4.18% | 2,899 | 2,935 | 2,700 | 2,701 | 160,700 | ▲ | 0.33% |
| 2024-11-29 | 6836 | ぷらっと | 67,400 | 4.22% | 2,750 | 2,790 | 2,681 | 2,743 | 45,800 | ▲ | 0.04% |
| 2024-12-04 | 6836 | ぷらっと | 66,100 | 4.14% | 2,678 | 2,790 | 2,661 | 2,780 | 34,500 | ▼ | -0.08% |
| 2024-12-05 | 6836 | ぷらっと | 67,100 | 4.20% | 2,790 | 2,885 | 2,727 | 2,803 | 66,200 | ▲ | 0.06% |
| 2024-12-10 | 6836 | ぷらっと | 66,600 | 4.17% | 2,690 | 2,712 | 2,627 | 2,700 | 23,800 | ▼ | -0.03% |
| 2024-12-16 | 6836 | ぷらっと | 64,800 | 4.06% | 2,681 | 2,710 | 2,627 | 2,709 | 30,100 | ▼ | -0.11% |
| 2024-12-17 | 6836 | ぷらっと | 62,200 | 3.89% | 2,735 | 3,115 | 2,721 | 2,954 | 361,900 | ▼ | -0.16% |
| 2024-12-18 | 6836 | ぷらっと | 64,400 | 4.03% | 2,904 | 2,923 | 2,687 | 2,687 | 138,500 | ▲ | 0.14% |
| 2024-12-19 | 6836 | ぷらっと | 68,000 | 4.26% | 2,637 | 2,687 | 2,570 | 2,686 | 50,700 | ▲ | 0.22% |
| 2024-12-20 | 6836 | ぷらっと | 74,000 | 4.63% | 2,686 | 2,773 | 2,579 | 2,587 | 111,300 | ▲ | 0.37% |
| 2024-12-23 | 6836 | ぷらっと | 75,200 | 4.71% | 2,575 | 2,595 | 2,364 | 2,585 | 92,200 | ▲ | 0.08% |
| 2024-12-24 | 6836 | ぷらっと | 85,700 | 5.37% | 2,584 | 2,749 | 2,386 | 2,699 | 247,900 | ▲ | 0.66% |
| 2024-12-25 | 6836 | ぷらっと | 87,000 | 5.45% | 2,640 | 2,697 | 2,496 | 2,514 | 79,800 | ▲ | 0.08% |
| 2024-12-26 | 6836 | ぷらっと | 95,100 | 5.96% | 2,476 | 2,532 | 2,362 | 2,400 | 142,900 | ▲ | 0.50% |
| 2024-12-27 | 6836 | ぷらっと | 84,600 | 5.30% | 2,400 | 2,624 | 2,390 | 2,546 | 87,400 | ▼ | -0.66% |
| 2024-12-30 | 6836 | ぷらっと | 84,500 | 5.29% | 2,496 | 2,600 | 2,496 | 2,556 | 21,000 | ▼ | -0.00% |
| 2025-01-07 | 6836 | ぷらっと | 81,700 | 5.12% | 2,608 | 2,741 | 2,547 | 2,733 | 48,700 | ▼ | -0.16% |
| 2025-01-09 | 6836 | ぷらっと | 81,100 | 5.08% | 2,707 | 2,787 | 2,668 | 2,706 | 54,000 | ▼ | -0.04% |
| 2025-01-10 | 6836 | ぷらっと | 73,500 | 4.60% | 2,720 | 2,914 | 2,692 | 2,830 | 111,400 | ▼ | -0.48% |
| 2025-01-16 | 6836 | ぷらっと | 73,100 | 4.58% | 2,854 | 2,964 | 2,808 | 2,829 | 89,600 | ▼ | -0.01% |
| 2025-01-17 | 6836 | ぷらっと | 73,600 | 4.61% | 2,791 | 2,830 | 2,734 | 2,830 | 26,300 | ▲ | 0.03% |
| 2025-01-21 | 6836 | ぷらっと | 73,300 | 4.59% | 2,837 | 2,837 | 2,760 | 2,792 | 15,000 | ▼ | -0.02% |
| 2025-01-22 | 6836 | ぷらっと | 71,100 | 4.45% | 2,792 | 2,890 | 2,760 | 2,802 | 49,700 | ▼ | -0.13% |
| 2025-01-24 | 6836 | ぷらっと | 72,500 | 4.54% | 2,774 | 2,825 | 2,746 | 2,802 | 27,600 | ▲ | 0.08% |
| 2025-01-31 | 6836 | ぷらっと | 69,300 | 4.34% | 2,765 | 2,978 | 2,765 | 2,928 | 107,100 | ▼ | -0.20% |
| 2025-01-31 | 6836 | ぷらっと | 69,300 | 4.34% | 2,765 | 2,978 | 2,765 | 2,928 | 107,100 | ▼ | -0.20% |
| 2025-02-03 | 6836 | ぷらっと | 70,200 | 4.40% | 2,878 | 2,920 | 2,802 | 2,885 | 20,100 | ▲ | 0.06% |
| 2025-02-03 | 6836 | ぷらっと | 70,200 | 4.40% | 2,878 | 2,920 | 2,802 | 2,885 | 20,100 | ▲ | 0.06% |
| 2025-02-05 | 6836 | ぷらっと | 69,900 | 4.38% | 2,780 | 2,829 | 2,721 | 2,829 | 14,300 | ▼ | -0.02% |
| 2025-02-05 | 6836 | ぷらっと | 69,900 | 4.38% | 2,780 | 2,829 | 2,721 | 2,829 | 14,300 | ▼ | -0.02% |
| 2025-02-12 | 6836 | ぷらっと | 66,600 | 4.17% | 2,817 | 2,817 | 2,755 | 2,790 | 8,900 | ▼ | -0.20% |
| 2025-02-12 | 6836 | ぷらっと | 66,600 | 4.17% | 2,817 | 2,817 | 2,755 | 2,790 | 8,900 | ▼ | -0.20% |
| 2025-02-13 | 6836 | ぷらっと | 65,300 | 4.09% | 2,796 | 2,821 | 2,761 | 2,810 | 8,600 | ▼ | -0.08% |
| 2025-02-17 | 6836 | ぷらっと | 63,000 | 3.94% | 2,971 | 3,070 | 2,869 | 2,998 | 61,200 | ▼ | -0.14% |
| 2025-02-20 | 6836 | ぷらっと | 61,400 | 3.84% | 2,956 | 3,010 | 2,920 | 2,965 | 10,300 | ▼ | -0.10% |
| 2025-02-21 | 6836 | ぷらっと | 60,600 | 3.79% | 2,941 | 2,957 | 2,881 | 2,945 | 12,400 | ▼ | -0.04% |
| 2025-02-25 | 6836 | ぷらっと | 58,800 | 3.68% | 2,920 | 3,000 | 2,850 | 2,966 | 19,000 | ▼ | -0.10% |
| 2025-03-03 | 6836 | ぷらっと | 56,600 | 3.54% | 2,861 | 2,914 | 2,821 | 2,913 | 19,200 | ▼ | -0.14% |
| 2025-03-04 | 6836 | ぷらっと | 55,700 | 3.49% | 2,880 | 2,899 | 2,821 | 2,885 | 11,000 | ▼ | -0.04% |
| 2025-03-06 | 6836 | ぷらっと | 53,300 | 3.34% | 2,935 | 2,991 | 2,917 | 2,980 | 27,600 | ▼ | -0.15% |
| 2025-03-10 | 6836 | ぷらっと | 54,500 | 3.41% | 2,935 | 2,950 | 2,871 | 2,910 | 29,300 | ▲ | 0.07% |
| 2025-03-11 | 6836 | ぷらっと | 53,800 | 3.37% | 2,860 | 2,982 | 2,840 | 2,962 | 55,900 | ▼ | -0.04% |
| 2025-03-13 | 6836 | ぷらっと | 52,400 | 3.28% | 3,070 | 3,165 | 3,050 | 3,135 | 45,600 | ▼ | -0.09% |
| 2025-03-19 | 6836 | ぷらっと | 40,800 | 2.55% | 4,760 | 4,950 | 4,680 | 4,785 | 146,200 | ▼ | -0.18% |
| 2025-03-21 | 6836 | ぷらっと | 34,800 | 2.18% | 4,720 | 5,240 | 4,720 | 5,110 | 137,400 | ▼ | -0.36% |
| 2025-03-25 | 6836 | ぷらっと | 36,000 | 2.25% | 5,050 | 5,340 | 4,800 | 4,905 | 74,200 | ▲ | 0.06% |
| 2025-03-26 | 6836 | ぷらっと | 33,300 | 2.08% | 4,840 | 5,380 | 4,205 | 5,250 | 164,500 | ▼ | -0.16% |
| 2025-03-27 | 6836 | ぷらっと | 37,600 | 0.78% | 5,050 | 5,170 | 4,565 | 4,950 | 88,200 | ▼ | -1.30% |
| 2025-03-28 | 6836 | ぷらっと | 103,400 | 2.16% | 1,650 | 1,907 | 1,650 | 1,734 | 264,300 | ▲ | 1.38% |
| 2025-03-31 | 6836 | ぷらっと | 108,400 | 2.26% | 1,725 | 1,750 | 1,674 | 1,729 | 63,500 | ▲ | 0.09% |
| 2025-04-01 | 6836 | ぷらっと | 112,800 | 2.35% | 1,703 | 1,744 | 1,671 | 1,711 | 146,300 | ▲ | 0.09% |
| 2025-04-02 | 6836 | ぷらっと | 121,900 | 2.54% | 1,680 | 1,717 | 1,642 | 1,702 | 97,800 | ▲ | 0.18% |
| 2025-04-04 | 6836 | ぷらっと | 119,300 | 2.49% | 1,660 | 1,707 | 1,630 | 1,685 | 84,200 | ▼ | -0.04% |
| 2025-04-07 | 6836 | ぷらっと | 123,900 | 2.58% | 1,605 | 1,647 | 1,453 | 1,630 | 94,500 | ▲ | 0.08% |
| 2025-04-08 | 6836 | ぷらっと | 126,600 | 2.64% | 1,710 | 1,712 | 1,603 | 1,636 | 63,700 | ▲ | 0.06% |
| 2025-04-09 | 6836 | ぷらっと | 148,700 | 3.10% | 1,618 | 1,671 | 1,472 | 1,658 | 168,700 | ▲ | 0.46% |
| 2025-04-14 | 6836 | ぷらっと | 156,200 | 3.26% | 1,769 | 1,769 | 1,675 | 1,720 | 148,200 | ▲ | 0.15% |
| 2025-04-16 | 6836 | ぷらっと | 159,100 | 3.32% | 1,684 | 1,723 | 1,381 | 1,700 | 638,600 | ▲ | 0.06% |
| 2025-01-06 | 6838 | 多摩川ＨＤ | 40,800 | 0.62% | 805 | 835 | 777 | 777 | 312,700 | ▲ | 0.26% |
| 2025-01-08 | 6838 | 多摩川ＨＤ | 55,300 | 0.84% | 812 | 813 | 791 | 798 | 116,500 | ▲ | 0.21% |
| 2025-01-09 | 6838 | 多摩川ＨＤ | 101,100 | 1.54% | 753 | 757 | 723 | 728 | 295,600 | ▲ | 0.70% |
| 2025-01-10 | 6838 | 多摩川ＨＤ | 112,300 | 1.71% | 725 | 725 | 697 | 703 | 181,000 | ▲ | 0.16% |
| 2025-01-14 | 6838 | 多摩川ＨＤ | 106,900 | 1.63% | 691 | 695 | 682 | 693 | 102,400 | ▼ | -0.08% |
| 2025-01-17 | 6838 | 多摩川ＨＤ | 101,900 | 1.55% | 692 | 697 | 681 | 697 | 36,600 | ▼ | -0.07% |
| 2025-01-22 | 6838 | 多摩川ＨＤ | 97,000 | 1.47% | 699 | 714 | 699 | 713 | 31,600 | ▼ | -0.08% |
| 2025-01-30 | 6838 | 多摩川ＨＤ | 100,000 | 1.52% | 711 | 711 | 695 | 700 | 43,600 | ▲ | 0.05% |
| 2025-01-30 | 6838 | 多摩川ＨＤ | 100,000 | 1.52% | 711 | 711 | 695 | 700 | 43,600 | ▲ | 0.05% |
| 2025-02-04 | 6838 | 多摩川ＨＤ | 98,300 | 1.49% | 688 | 703 | 688 | 696 | 13,900 | ▼ | -0.03% |
| 2025-02-04 | 6838 | 多摩川ＨＤ | 98,300 | 1.49% | 688 | 703 | 688 | 696 | 13,900 | ▼ | -0.03% |
| 2025-03-05 | 6838 | 多摩川ＨＤ | 91,200 | 1.39% | 691 | 709 | 689 | 708 | 28,100 | ▼ | -0.10% |
| 2025-03-10 | 6838 | 多摩川ＨＤ | 94,200 | 1.43% | 729 | 735 | 717 | 719 | 34,500 | ▲ | 0.04% |
| 2025-03-14 | 6838 | 多摩川ＨＤ | 88,700 | 1.35% | 707 | 728 | 707 | 728 | 33,200 | ▼ | -0.07% |
| 2025-03-19 | 6838 | 多摩川ＨＤ | 60,900 | 0.92% | 740 | 762 | 737 | 762 | 60,600 | ▼ | -0.07% |
| 2025-03-21 | 6838 | 多摩川ＨＤ | 56,400 | 0.85% | 756 | 770 | 739 | 740 | 49,800 | ▼ | -0.07% |
| 2025-03-24 | 6838 | 多摩川ＨＤ | 41,300 | 0.62% | 777 | 779 | 762 | 772 | 224,500 | ▼ | -0.23% |
| 2025-03-25 | 6838 | 多摩川ＨＤ | 35,400 | 0.53% | 767 | 772 | 744 | 750 | 65,900 | ▼ | -0.08% |
| 2025-04-01 | 6838 | 多摩川ＨＤ | 40,000 | 0.60% | 707 | 712 | 697 | 700 | 25,600 | ▲ | 0.06% |
| 2025-04-07 | 6838 | 多摩川ＨＤ | 47,100 | 0.71% | 571 | 594 | 561 | 570 | 69,000 | ▲ | 0.10% |
| 2024-07-05 | 6840 | ＡＫＩＢＡ | 48,100 | 0.52% | 377 | 389 | 375 | 388 | 71,000 | ▲ | 0.13% |
| 2024-07-12 | 6840 | ＡＫＩＢＡ | 45,100 | 0.49% | 382 | 390 | 382 | 389 | 9,400 | ▼ | -0.03% |
| 2024-03-01 | 6855 | 電子材料 | 66,900 | 0.52% | 2,532 | 2,856 | 2,531 | 2,852 | 1,325,600 | ▲ | 0.17% |
| 2024-03-04 | 6855 | 電子材料 | 87,900 | 0.69% | 2,905 | 2,936 | 2,743 | 2,869 | 1,306,500 | ▲ | 0.16% |
| 2024-03-05 | 6855 | 電子材料 | 92,100 | 0.72% | 2,890 | 3,370 | 2,812 | 3,305 | 2,106,400 | ▲ | 0.03% |
| 2024-03-08 | 6855 | 電子材料 | 60,500 | 0.47% | 3,255 | 3,355 | 2,995 | 3,070 | 1,076,300 | ▼ | -0.25% |
| 2024-03-12 | 6855 | 電子材料 | 90,900 | 0.71% | 2,630 | 2,784 | 2,602 | 2,774 | 829,300 | ▲ | 0.34% |
| 2024-03-13 | 6855 | 電子材料 | 104,200 | 0.82% | 2,874 | 2,964 | 2,802 | 2,868 | 1,170,900 | ▲ | 0.10% |
| 2024-03-14 | 6855 | 電子材料 | 100,900 | 0.79% | 2,819 | 2,850 | 2,710 | 2,769 | 683,800 | ▼ | -0.02% |
| 2024-03-15 | 6855 | 電子材料 | 105,100 | 0.83% | 2,720 | 2,805 | 2,696 | 2,800 | 487,400 | ▲ | 0.03% |
| 2024-03-19 | 6855 | 電子材料 | 97,300 | 0.76% | 2,800 | 2,800 | 2,631 | 2,631 | 664,000 | ▼ | -0.06% |
| 2024-03-22 | 6855 | 電子材料 | 133,200 | 1.05% | 2,827 | 2,867 | 2,635 | 2,700 | 654,900 | ▲ | 0.29% |
| 2024-03-25 | 6855 | 電子材料 | 115,200 | 0.91% | 2,650 | 2,678 | 2,570 | 2,580 | 366,700 | ▼ | -0.14% |
| 2024-03-26 | 6855 | 電子材料 | 87,500 | 0.69% | 2,547 | 2,601 | 2,483 | 2,500 | 462,000 | ▼ | -0.22% |
| 2024-03-28 | 6855 | 電子材料 | 65,600 | 0.51% | 2,558 | 2,743 | 2,533 | 2,656 | 502,700 | ▼ | -0.17% |
| 2024-03-29 | 6855 | 電子材料 | 53,500 | 0.42% | 2,656 | 2,779 | 2,617 | 2,777 | 436,200 | ▼ | -0.09% |
| 2025-03-07 | 6855 | 電子材料 | 65,800 | 0.52% | 1,998 | 2,018 | 1,978 | 2,016 | 346,100 | ▲ | 0.17% |
| 2025-03-10 | 6855 | 電子材料 | 56,200 | 0.44% | 2,008 | 2,026 | 1,982 | 2,001 | 291,800 | ▼ | -0.08% |
| 2025-03-24 | 6855 | 電子材料 | 67,700 | 0.53% | 2,050 | 2,050 | 2,018 | 2,018 | 165,400 | ▲ | 0.12% |
| 2025-03-25 | 6855 | 電子材料 | 76,000 | 0.60% | 2,034 | 2,047 | 1,988 | 1,988 | 253,600 | ▲ | 0.06% |
| 2025-03-27 | 6855 | 電子材料 | 88,700 | 0.70% | 2,009 | 2,040 | 1,996 | 2,018 | 310,000 | ▲ | 0.09% |
| 2025-03-31 | 6855 | 電子材料 | 78,500 | 0.62% | 1,865 | 1,868 | 1,807 | 1,807 | 388,200 | ▼ | -0.07% |
| 2025-04-02 | 6855 | 電子材料 | 74,500 | 0.58% | 1,796 | 1,813 | 1,784 | 1,800 | 149,900 | ▼ | -0.04% |
| 2025-04-04 | 6855 | 電子材料 | 48,200 | 0.38% | 1,617 | 1,635 | 1,474 | 1,520 | 661,200 | ▼ | -0.19% |
| 2024-07-30 | 6862 | ミナトＨＤ | 46,700 | 0.59% | 730 | 743 | 725 | 733 | 60,200 | ▲ | 0.19% |
| 2024-07-31 | 6862 | ミナトＨＤ | 58,000 | 0.73% | 727 | 732 | 712 | 727 | 47,400 | ▲ | 0.14% |
| 2024-08-01 | 6862 | ミナトＨＤ | 67,500 | 0.85% | 734 | 735 | 689 | 702 | 93,100 | ▲ | 0.12% |
| 2024-08-05 | 6862 | ミナトＨＤ | 48,100 | 0.60% | 573 | 597 | 523 | 523 | 206,900 | ▼ | -0.25% |
| 2024-08-06 | 6862 | ミナトＨＤ | 38,500 | 0.48% | 553 | 600 | 553 | 573 | 158,500 | ▼ | -0.12% |
| 2024-08-07 | 6862 | ミナトＨＤ | 47,400 | 0.60% | 563 | 602 | 561 | 600 | 221,500 | ▲ | 0.12% |
| 2024-08-09 | 6862 | ミナトＨＤ | 40,200 | 0.50% | 603 | 637 | 593 | 618 | 133,900 | ▼ | -0.09% |
| 2024-08-13 | 6862 | ミナトＨＤ | 27,400 | 0.34% | 575 | 597 | 560 | 575 | 276,600 | ▼ | -0.15% |
| 2024-10-01 | 6862 | ミナトＨＤ | 47,700 | 0.60% | 722 | 788 | 721 | 778 | 200,900 | ▲ | 0.28% |
| 2024-10-02 | 6862 | ミナトＨＤ | 58,200 | 0.73% | 775 | 777 | 746 | 746 | 113,300 | ▲ | 0.13% |
| 2024-10-04 | 6862 | ミナトＨＤ | 89,700 | 1.13% | 814 | 814 | 780 | 800 | 165,000 | ▲ | 0.39% |
| 2024-10-07 | 6862 | ミナトＨＤ | 112,700 | 1.42% | 814 | 818 | 757 | 766 | 134,300 | ▲ | 0.29% |
| 2024-10-08 | 6862 | ミナトＨＤ | 108,600 | 1.37% | 762 | 789 | 758 | 759 | 59,200 | ▼ | -0.04% |
| 2024-10-10 | 6862 | ミナトＨＤ | 99,700 | 1.26% | 760 | 768 | 750 | 754 | 30,000 | ▼ | -0.11% |
| 2024-10-15 | 6862 | ミナトＨＤ | 93,700 | 1.18% | 751 | 774 | 751 | 766 | 30,500 | ▼ | -0.08% |
| 2024-10-17 | 6862 | ミナトＨＤ | 86,500 | 1.09% | 767 | 775 | 759 | 760 | 16,000 | ▼ | -0.08% |
| 2024-10-24 | 6862 | ミナトＨＤ | 76,500 | 0.97% | 717 | 727 | 705 | 719 | 22,400 | ▼ | -0.12% |
| 2024-10-25 | 6862 | ミナトＨＤ | 70,300 | 0.89% | 718 | 721 | 694 | 698 | 37,600 | ▼ | -0.07% |
| 2024-10-31 | 6862 | ミナトＨＤ | 61,500 | 0.77% | 732 | 741 | 728 | 739 | 22,300 | ▼ | -0.12% |
| 2024-11-01 | 6862 | ミナトＨＤ | 63,700 | 0.80% | 724 | 724 | 713 | 718 | 13,400 | ▲ | 0.03% |
| 2024-11-07 | 6862 | ミナトＨＤ | 61,700 | 0.78% | 715 | 725 | 700 | 709 | 29,800 | ▼ | -0.02% |
| 2024-11-12 | 6862 | ミナトＨＤ | 54,700 | 0.69% | 736 | 795 | 736 | 795 | 121,800 | ▼ | -0.09% |
| 2024-11-13 | 6862 | ミナトＨＤ | 45,200 | 0.57% | 786 | 930 | 786 | 902 | 651,800 | ▼ | -0.12% |
| 2024-11-14 | 6862 | ミナトＨＤ | 30,700 | 0.38% | 893 | 939 | 820 | 855 | 161,900 | ▼ | -0.18% |
| 2025-01-08 | 6864 | エヌエフＨＤ | 40,600 | 0.57% | 1,528 | 1,930 | 1,499 | 1,802 | 2,757,800 | ▲ | 0.35% |
| 2025-01-14 | 6864 | エヌエフＨＤ | 29,300 | 0.41% | 1,230 | 1,235 | 1,131 | 1,231 | 425,300 | ▼ | -0.15% |
| 2025-01-16 | 6864 | エヌエフＨＤ | 36,300 | 0.51% | 1,280 | 1,284 | 1,133 | 1,155 | 268,000 | ▲ | 0.12% |
| 2025-01-21 | 6864 | エヌエフＨＤ | 43,400 | 0.61% | 1,124 | 1,315 | 1,120 | 1,281 | 492,700 | ▲ | 0.09% |
| 2025-01-22 | 6864 | エヌエフＨＤ | 73,700 | 1.04% | 1,331 | 1,386 | 1,250 | 1,263 | 531,300 | ▲ | 0.43% |
| 2025-01-23 | 6864 | エヌエフＨＤ | 64,200 | 0.90% | 1,237 | 1,447 | 1,223 | 1,430 | 612,900 | ▼ | -0.14% |
| 2025-01-24 | 6864 | エヌエフＨＤ | 63,400 | 0.89% | 1,351 | 1,472 | 1,336 | 1,423 | 353,500 | ▼ | -0.01% |
| 2025-02-06 | 6864 | エヌエフＨＤ | 46,500 | 0.65% | 1,529 | 1,587 | 1,435 | 1,507 | 613,700 | ▼ | -0.24% |
| 2025-02-06 | 6864 | エヌエフＨＤ | 46,500 | 0.65% | 1,529 | 1,587 | 1,435 | 1,507 | 613,700 | ▼ | -0.24% |
| 2025-02-10 | 6864 | エヌエフＨＤ | 53,800 | 0.76% | 1,620 | 1,840 | 1,620 | 1,680 | 650,000 | ▲ | 0.10% |
| 2025-02-10 | 6864 | エヌエフＨＤ | 53,800 | 0.76% | 1,620 | 1,840 | 1,620 | 1,680 | 650,000 | ▲ | 0.10% |
| 2025-02-12 | 6864 | エヌエフＨＤ | 57,200 | 0.80% | 1,689 | 1,717 | 1,550 | 1,717 | 354,400 | ▲ | 0.04% |
| 2025-02-12 | 6864 | エヌエフＨＤ | 57,200 | 0.80% | 1,689 | 1,717 | 1,550 | 1,717 | 354,400 | ▲ | 0.04% |
| 2025-02-14 | 6864 | エヌエフＨＤ | 36,500 | 0.51% | 1,577 | 1,620 | 1,450 | 1,470 | 340,800 | ▼ | -0.29% |
| 2025-02-26 | 6864 | エヌエフＨＤ | 32,700 | 0.46% | 1,275 | 1,295 | 1,248 | 1,280 | 117,500 | ▼ | -0.04% |
| 2024-10-31 | 6871 | 日本マイクロ | 211,096 | 0.52% | 3,710 | 3,965 | 3,700 | 3,935 | 1,132,600 | ▲ | 0.08% |
| 2024-11-01 | 6871 | 日本マイクロ | 297,896 | 0.74% | 3,750 | 3,775 | 3,620 | 3,645 | 1,453,100 | ▲ | 0.21% |
| 2024-11-05 | 6871 | 日本マイクロ | 274,796 | 0.68% | 3,695 | 3,760 | 3,610 | 3,705 | 802,900 | ▼ | -0.05% |
| 2024-11-07 | 6871 | 日本マイクロ | 234,296 | 0.58% | 4,050 | 4,050 | 3,800 | 3,845 | 1,120,800 | ▼ | -0.10% |
| 2024-11-11 | 6871 | 日本マイクロ | 142,696 | 0.35% | 3,820 | 3,880 | 3,620 | 3,675 | 1,447,100 | ▼ | -0.23% |
| 2024-11-15 | 6871 | 日本マイクロ | 203,996 | 0.50% | 3,725 | 3,910 | 3,705 | 3,840 | 1,602,700 | ▲ | 0.12% |
| 2024-11-18 | 6871 | 日本マイクロ | 242,696 | 0.60% | 3,725 | 3,785 | 3,670 | 3,755 | 1,371,300 | ▲ | 0.09% |
| 2024-11-21 | 6871 | 日本マイクロ | 284,896 | 0.71% | 3,710 | 3,790 | 3,585 | 3,775 | 1,291,500 | ▲ | 0.10% |
| 2024-11-27 | 6871 | 日本マイクロ | 277,796 | 0.69% | 3,910 | 4,025 | 3,865 | 3,915 | 1,139,300 | ▼ | -0.02% |
| 2024-12-03 | 6871 | 日本マイクロ | 230,196 | 0.57% | 3,945 | 4,065 | 3,935 | 3,965 | 1,692,200 | ▼ | -0.12% |
| 2024-12-06 | 6871 | 日本マイクロ | 248,996 | 0.62% | 3,940 | 3,940 | 3,750 | 3,820 | 1,429,100 | ▲ | 0.05% |
| 2024-12-09 | 6871 | 日本マイクロ | 312,096 | 0.77% | 3,815 | 3,815 | 3,550 | 3,575 | 2,433,500 | ▲ | 0.15% |
| 2024-12-11 | 6871 | 日本マイクロ | 339,496 | 0.84% | 3,555 | 3,630 | 3,465 | 3,600 | 1,391,600 | ▲ | 0.06% |
| 2024-12-13 | 6871 | 日本マイクロ | 302,996 | 0.75% | 3,850 | 3,850 | 3,735 | 3,790 | 876,500 | ▼ | -0.08% |
| 2024-12-16 | 6871 | 日本マイクロ | 162,496 | 0.40% | 3,820 | 4,180 | 3,815 | 4,000 | 3,258,000 | ▼ | -0.35% |
| 2024-12-20 | 6871 | 日本マイクロ | 220,696 | 0.55% | 3,860 | 3,975 | 3,840 | 3,845 | 1,103,300 | ▲ | 0.15% |
| 2024-12-23 | 6871 | 日本マイクロ | 242,396 | 0.60% | 3,875 | 3,935 | 3,835 | 3,935 | 715,400 | ▲ | 0.04% |
| 2024-12-25 | 6871 | 日本マイクロ | 226,996 | 0.56% | 3,885 | 3,920 | 3,800 | 3,855 | 569,300 | ▼ | -0.03% |
| 2024-12-27 | 6871 | 日本マイクロ | 240,696 | 0.60% | 3,760 | 3,830 | 3,755 | 3,775 | 860,300 | ▲ | 0.03% |
| 2024-12-30 | 6871 | 日本マイクロ | 238,096 | 0.59% | 3,760 | 3,785 | 3,715 | 3,775 | 735,900 | ▼ | -0.01% |
| 2025-01-07 | 6871 | 日本マイクロ | 184,796 | 0.46% | 4,100 | 4,440 | 4,055 | 4,355 | 3,302,100 | ▼ | -0.12% |
| 2025-01-08 | 6871 | 日本マイクロ | 217,096 | 0.54% | 4,345 | 4,675 | 4,300 | 4,640 | 3,030,400 | ▲ | 0.08% |
| 2025-01-09 | 6871 | 日本マイクロ | 180,496 | 0.45% | 4,560 | 4,610 | 4,420 | 4,445 | 2,075,600 | ▼ | -0.09% |
| 2025-03-24 | 6871 | 日本マイクロ | 201,284 | 0.50% | 3,995 | 4,010 | 3,910 | 3,930 | 1,026,100 | ▲ | 0.08% |
| 2025-03-25 | 6871 | 日本マイクロ | 293,984 | 0.73% | 4,010 | 4,030 | 3,795 | 3,800 | 1,266,300 | ▲ | 0.23% |
| 2025-03-27 | 6871 | 日本マイクロ | 346,184 | 0.86% | 3,780 | 3,815 | 3,710 | 3,735 | 1,172,900 | ▲ | 0.13% |
| 2025-03-28 | 6871 | 日本マイクロ | 375,384 | 0.93% | 3,745 | 3,815 | 3,690 | 3,705 | 1,019,800 | ▲ | 0.07% |
| 2025-04-01 | 6871 | 日本マイクロ | 74,784 | 0.18% | 3,475 | 3,520 | 3,315 | 3,360 | 1,841,600 | ▼ | -0.75% |
| 2025-04-16 | 6871 | 日本マイクロ | 267,684 | 0.66% | 3,005 | 3,035 | 2,882 | 2,914 | 937,200 | ▲ | 0.36% |
| 2024-06-03 | 6890 | フェローテク | 243,100 | 0.51% | 2,687 | 2,715 | 2,680 | 2,714 | 488,200 | ▲ | 0.10% |
| 2024-06-04 | 6890 | フェローテク | 210,700 | 0.44% | 2,739 | 2,859 | 2,735 | 2,836 | 1,457,300 | ▼ | -0.07% |
| 2024-08-01 | 6890 | フェローテク | 242,893 | 0.51% | 2,463 | 2,471 | 2,331 | 2,339 | 1,659,900 | ▲ | 0.14% |
| 2024-08-02 | 6890 | フェローテク | 213,593 | 0.45% | 2,189 | 2,226 | 2,110 | 2,125 | 2,453,100 | ▼ | -0.06% |
| 2024-09-04 | 6890 | フェローテク | 274,593 | 0.58% | 2,345 | 2,360 | 2,266 | 2,269 | 933,000 | ▲ | 0.15% |
| 2024-09-24 | 6890 | フェローテク | 228,893 | 0.48% | 2,274 | 2,279 | 2,237 | 2,240 | 401,100 | ▼ | -0.09% |
| 2024-09-25 | 6890 | フェローテク | 236,693 | 0.50% | 2,240 | 2,285 | 2,234 | 2,255 | 318,100 | ▲ | 0.02% |
| 2024-10-02 | 6890 | フェローテク | 307,493 | 0.65% | 2,365 | 2,503 | 2,364 | 2,469 | 1,340,400 | ▲ | 0.15% |
| 2024-10-09 | 6890 | フェローテク | 280,393 | 0.59% | 2,515 | 2,522 | 2,456 | 2,476 | 531,700 | ▼ | -0.06% |
| 2024-10-16 | 6890 | フェローテク | 230,893 | 0.49% | 2,499 | 2,506 | 2,466 | 2,496 | 740,400 | ▼ | -0.09% |
| 2024-10-17 | 6890 | フェローテク | 247,593 | 0.52% | 2,505 | 2,631 | 2,501 | 2,531 | 1,579,200 | ▲ | 0.03% |
| 2024-10-24 | 6890 | フェローテク | 235,493 | 0.49% | 2,505 | 2,535 | 2,492 | 2,504 | 682,900 | ▼ | -0.03% |
| 2025-03-05 | 6890 | フェローテク | 279,793 | 0.59% | 2,313 | 2,330 | 2,272 | 2,286 | 814,700 | ▲ | 0.12% |
| 2025-03-11 | 6890 | フェローテク | 231,591 | 0.49% | 2,367 | 2,502 | 2,367 | 2,489 | 989,300 | ▼ | -0.09% |
| 2024-03-18 | 6898 | トミタ電機 | 4,100 | 0.50% | 1,725 | 1,725 | 1,566 | 1,615 | 24,100 | ▲ | 0.08% |
| 2024-03-19 | 6898 | トミタ電機 | 3,700 | 0.45% | 1,655 | 1,655 | 1,614 | 1,615 | 3,400 | ▼ | -0.04% |
| 2024-06-07 | 6914 | オプテクスＧ | 261,795 | 0.69% | 1,695 | 1,698 | 1,642 | 1,642 | 325,800 | ▲ | 0.51% |
| 2024-06-11 | 6914 | オプテクスＧ | 270,395 | 0.71% | 1,685 | 1,685 | 1,651 | 1,651 | 99,400 | ▲ | 0.02% |
| 2024-06-17 | 6914 | オプテクスＧ | 258,295 | 0.68% | 1,601 | 1,606 | 1,542 | 1,558 | 303,200 | ▼ | -0.02% |
| 2024-06-21 | 6914 | オプテクスＧ | 100,695 | 0.26% | 1,583 | 1,659 | 1,577 | 1,625 | 1,823,300 | ▼ | -0.42% |
| 2024-11-01 | 6920 | レーザーテク | 484,060 | 0.51% | 20,500 | 20,505 | 19,500 | 19,615 | 14,824,200 | ▲ | 0.30% |
| 2024-11-06 | 6920 | レーザーテク | 463,002 | 0.49% | 20,000 | 20,780 | 19,785 | 20,730 | 8,720,700 | ▼ | -0.02% |
| 2024-11-07 | 6920 | レーザーテク | 677,102 | 0.71% | 21,000 | 21,035 | 19,705 | 19,900 | 9,676,400 | ▲ | 0.21% |
| 2024-11-11 | 6920 | レーザーテク | 802,502 | 0.85% | 20,050 | 20,225 | 19,760 | 20,050 | 4,799,000 | ▲ | 0.14% |
| 2024-11-13 | 6920 | レーザーテク | 954,760 | 1.01% | 19,445 | 19,490 | 18,770 | 18,775 | 6,231,600 | ▲ | 0.16% |
| 2024-11-14 | 6920 | レーザーテク | 921,360 | 0.97% | 18,465 | 18,560 | 17,725 | 17,835 | 7,564,900 | ▼ | -0.04% |
| 2024-11-18 | 6920 | レーザーテク | 834,560 | 0.88% | 17,520 | 18,120 | 17,340 | 17,700 | 6,774,000 | ▼ | -0.08% |
| 2024-11-19 | 6920 | レーザーテク | 859,360 | 0.91% | 17,640 | 17,965 | 17,325 | 17,390 | 6,962,500 | ▲ | 0.03% |
| 2024-11-21 | 6920 | レーザーテク | 802,210 | 0.85% | 17,500 | 17,565 | 17,155 | 17,280 | 5,881,400 | ▼ | -0.06% |
| 2024-11-26 | 6920 | レーザーテク | 940,142 | 0.99% | 17,520 | 17,525 | 16,575 | 16,705 | 9,821,000 | ▲ | 0.14% |
| 2024-11-27 | 6920 | レーザーテク | 835,942 | 0.88% | 16,620 | 17,435 | 16,615 | 16,925 | 10,187,200 | ▼ | -0.10% |
| 2024-11-28 | 6920 | レーザーテク | 558,942 | 0.59% | 16,425 | 17,150 | 16,160 | 16,585 | 12,121,000 | ▼ | -0.29% |
| 2024-12-03 | 6920 | レーザーテク | 222,542 | 0.23% | 16,820 | 17,465 | 16,685 | 17,005 | 13,370,200 | ▼ | -0.36% |
| 2025-02-17 | 6920 | レーザーテク | 507,160 | 0.53% | 15,520 | 15,635 | 15,170 | 15,215 | 4,003,300 | ▲ | 0.22% |
| 2025-02-21 | 6920 | レーザーテク | 464,860 | 0.49% | 14,590 | 15,085 | 14,585 | 15,085 | 4,356,300 | ▼ | -0.04% |
| 2025-02-25 | 6920 | レーザーテク | 514,960 | 0.54% | 14,700 | 15,300 | 14,535 | 15,065 | 6,198,200 | ▲ | 0.05% |
| 2025-03-03 | 6920 | レーザーテク | 585,060 | 0.62% | 13,480 | 13,510 | 13,105 | 13,275 | 5,455,900 | ▲ | 0.07% |
| 2025-03-04 | 6920 | レーザーテク | 536,660 | 0.56% | 12,775 | 13,140 | 12,745 | 12,990 | 5,350,700 | ▼ | -0.05% |
| 2025-03-05 | 6920 | レーザーテク | 304,060 | 0.32% | 13,105 | 13,835 | 13,055 | 13,595 | 7,818,900 | ▼ | -0.24% |
| 2024-04-12 | 6961 | エンプラス | 50,485 | 0.51% | 7,350 | 7,380 | 7,030 | 7,330 | 286,200 | ▲ | 0.04% |
| 2024-04-17 | 6961 | エンプラス | 59,485 | 0.61% | 7,240 | 7,970 | 7,200 | 7,630 | 465,700 | ▲ | 0.09% |
| 2024-04-18 | 6961 | エンプラス | 71,685 | 0.73% | 7,330 | 7,940 | 7,270 | 7,720 | 282,900 | ▲ | 0.12% |
| 2024-04-22 | 6961 | エンプラス | 79,585 | 0.81% | 7,220 | 7,700 | 7,110 | 7,700 | 272,600 | ▲ | 0.08% |
| 2024-04-30 | 6961 | エンプラス | 77,285 | 0.79% | 8,420 | 8,840 | 8,390 | 8,710 | 273,500 | ▼ | -0.02% |
| 2024-05-01 | 6961 | エンプラス | 82,385 | 0.84% | 8,560 | 8,560 | 8,020 | 8,300 | 532,800 | ▲ | 0.04% |
| 2024-05-28 | 6961 | エンプラス | 76,285 | 0.78% | 7,330 | 7,430 | 7,160 | 7,180 | 64,600 | ▼ | -0.05% |
| 2024-06-13 | 6961 | エンプラス | 85,785 | 0.88% | 7,890 | 8,100 | 7,780 | 7,900 | 117,700 | ▲ | 0.09% |
| 2024-06-13 | 6961 | エンプラス | 85,763 | 0.88% | 7,890 | 8,100 | 7,780 | 7,900 | 117,700 | ▲ | 0.09% |
| 2024-06-14 | 6961 | エンプラス | 104,785 | 1.07% | 8,010 | 8,380 | 8,000 | 8,230 | 178,000 | ▲ | 0.19% |
| 2024-06-14 | 6961 | エンプラス | 104,763 | 1.07% | 8,010 | 8,380 | 8,000 | 8,230 | 178,000 | ▲ | 0.19% |
| 2024-06-17 | 6961 | エンプラス | 119,363 | 1.22% | 7,980 | 8,060 | 7,880 | 8,020 | 85,100 | ▲ | 0.14% |
| 2024-06-17 | 6961 | エンプラス | 119,385 | 1.22% | 7,980 | 8,060 | 7,880 | 8,020 | 85,100 | ▲ | 0.14% |
| 2024-06-21 | 6961 | エンプラス | 129,985 | 1.33% | 7,910 | 8,060 | 7,790 | 7,820 | 104,900 | ▲ | 0.11% |
| 2024-06-25 | 6961 | エンプラス | 124,085 | 1.27% | 7,740 | 7,980 | 7,660 | 7,950 | 92,600 | ▼ | -0.06% |
| 2024-07-02 | 6961 | エンプラス | 127,685 | 1.31% | 8,190 | 8,360 | 8,120 | 8,290 | 90,100 | ▲ | 0.04% |
| 2024-07-03 | 6961 | エンプラス | 136,685 | 1.40% | 8,330 | 8,490 | 8,170 | 8,490 | 99,000 | ▲ | 0.08% |
| 2024-07-05 | 6961 | エンプラス | 126,885 | 1.30% | 8,690 | 8,750 | 8,340 | 8,400 | 120,900 | ▼ | -0.09% |
| 2024-07-08 | 6961 | エンプラス | 122,910 | 1.26% | 8,320 | 8,390 | 8,210 | 8,330 | 72,300 | ▼ | -0.04% |
| 2024-07-16 | 6961 | エンプラス | 115,685 | 1.18% | 8,140 | 8,590 | 8,140 | 8,480 | 131,300 | ▼ | -0.08% |
| 2024-07-18 | 6961 | エンプラス | 118,785 | 1.22% | 7,880 | 7,930 | 7,530 | 7,570 | 192,000 | ▲ | 0.04% |
| 2024-07-30 | 6961 | エンプラス | 114,785 | 1.17% | 7,190 | 7,340 | 7,050 | 7,210 | 129,500 | ▼ | -0.05% |
| 2024-08-01 | 6961 | エンプラス | 101,985 | 1.04% | 8,700 | 9,150 | 8,660 | 9,150 | 584,800 | ▼ | -0.12% |
| 2024-08-02 | 6961 | エンプラス | 90,985 | 0.93% | 8,800 | 9,500 | 8,410 | 8,890 | 731,300 | ▼ | -0.10% |
| 2024-08-08 | 6961 | エンプラス | 85,585 | 0.87% | 7,860 | 7,970 | 7,370 | 7,400 | 305,800 | ▼ | -0.06% |
| 2024-08-20 | 6961 | エンプラス | 74,185 | 0.76% | 8,670 | 8,820 | 8,550 | 8,700 | 84,400 | ▼ | -0.10% |
| 2024-08-21 | 6961 | エンプラス | 82,985 | 0.85% | 8,550 | 8,660 | 8,460 | 8,620 | 67,600 | ▲ | 0.08% |
| 2024-08-22 | 6961 | エンプラス | 66,185 | 0.68% | 8,620 | 8,620 | 8,290 | 8,310 | 81,900 | ▼ | -0.16% |
| 2024-08-29 | 6961 | エンプラス | 92,585 | 0.95% | 7,470 | 7,510 | 7,040 | 7,050 | 324,000 | ▲ | 0.26% |
| 2024-08-30 | 6961 | エンプラス | 99,085 | 1.01% | 7,100 | 7,140 | 6,940 | 7,080 | 245,800 | ▲ | 0.06% |
| 2024-09-02 | 6961 | エンプラス | 107,585 | 1.10% | 7,170 | 7,240 | 6,960 | 7,010 | 196,000 | ▲ | 0.09% |
| 2024-09-04 | 6961 | エンプラス | 120,885 | 1.24% | 6,670 | 6,680 | 6,330 | 6,400 | 285,300 | ▲ | 0.13% |
| 2024-09-06 | 6961 | エンプラス | 129,185 | 1.32% | 6,430 | 6,520 | 6,200 | 6,220 | 140,400 | ▲ | 0.08% |
| 2024-09-09 | 6961 | エンプラス | 120,285 | 1.23% | 5,940 | 6,060 | 5,820 | 6,010 | 228,500 | ▼ | -0.09% |
| 2024-09-11 | 6961 | エンプラス | 114,285 | 1.17% | 5,910 | 6,020 | 5,880 | 5,960 | 108,000 | ▼ | -0.06% |
| 2024-09-25 | 6961 | エンプラス | 102,785 | 1.05% | 6,600 | 6,600 | 6,440 | 6,540 | 73,500 | ▼ | -0.11% |
| 2024-09-27 | 6961 | エンプラス | 93,385 | 0.95% | 6,730 | 6,910 | 6,680 | 6,800 | 106,700 | ▼ | -0.10% |
| 2024-10-01 | 6961 | エンプラス | 81,785 | 0.84% | 6,510 | 6,680 | 6,500 | 6,640 | 74,800 | ▼ | -0.10% |
| 2024-10-02 | 6961 | エンプラス | 73,585 | 0.75% | 6,500 | 6,570 | 6,440 | 6,440 | 75,800 | ▼ | -0.08% |
| 2024-10-04 | 6961 | エンプラス | 63,685 | 0.65% | 6,620 | 6,630 | 6,410 | 6,480 | 82,700 | ▼ | -0.09% |
| 2024-10-07 | 6961 | エンプラス | 57,885 | 0.59% | 6,630 | 6,840 | 6,620 | 6,760 | 144,200 | ▼ | -0.06% |
| 2024-10-08 | 6961 | エンプラス | 69,585 | 0.71% | 6,660 | 6,950 | 6,660 | 6,800 | 157,600 | ▲ | 0.12% |
| 2024-10-11 | 6961 | エンプラス | 82,785 | 0.85% | 6,790 | 6,970 | 6,780 | 6,850 | 76,700 | ▲ | 0.14% |
| 2024-10-18 | 6961 | エンプラス | 89,085 | 0.91% | 6,860 | 6,930 | 6,800 | 6,880 | 47,900 | ▲ | 0.06% |
| 2024-10-24 | 6961 | エンプラス | 85,285 | 0.87% | 6,420 | 6,530 | 6,420 | 6,440 | 63,700 | ▼ | -0.04% |
| 2024-10-29 | 6961 | エンプラス | 91,185 | 0.93% | 6,500 | 6,610 | 6,450 | 6,600 | 55,300 | ▲ | 0.06% |
| 2024-10-30 | 6961 | エンプラス | 98,385 | 1.01% | 6,670 | 6,930 | 6,630 | 6,920 | 113,600 | ▲ | 0.07% |
| 2024-11-05 | 6961 | エンプラス | 94,085 | 0.96% | 5,910 | 5,910 | 5,000 | 5,000 | 1,073,400 | ▼ | -0.05% |
| 2024-11-06 | 6961 | エンプラス | 74,685 | 0.76% | 5,190 | 5,620 | 5,180 | 5,550 | 656,900 | ▼ | -0.19% |
| 2024-11-07 | 6961 | エンプラス | 58,585 | 0.60% | 5,490 | 5,670 | 5,430 | 5,520 | 266,100 | ▼ | -0.16% |
| 2024-11-08 | 6961 | エンプラス | 49,885 | 0.51% | 5,720 | 5,830 | 5,590 | 5,730 | 191,900 | ▼ | -0.08% |
| 2024-11-11 | 6961 | エンプラス | 47,785 | 0.49% | 5,790 | 5,840 | 5,620 | 5,700 | 89,800 | ▼ | -0.02% |
| 2025-03-17 | 6963 | ローム | 2,019,970 | 0.50% | 1,562 | 1,612 | 1,562 | 1,604 | 3,252,400 | ▲ | 0.09% |
| 2025-03-17 | 6963 | ローム | 2,019,970 | 0.50% | 1,562 | 1,612 | 1,562 | 1,604 | 3,252,400 | ▲ | 0.09% |
| 2025-03-19 | 6963 | ローム | 1,846,400 | 0.45% | 1,611 | 1,634 | 1,591 | 1,597 | 2,129,400 | ▼ | -0.04% |
| 2025-03-21 | 6963 | ローム | 2,042,800 | 0.50% | 1,578 | 1,600 | 1,568 | 1,570 | 2,515,900 | ▲ | 0.04% |
| 2025-03-24 | 6963 | ローム | 1,872,500 | 0.46% | 1,560 | 1,572 | 1,553 | 1,564 | 1,683,800 | ▼ | -0.03% |
| 2025-03-28 | 6963 | ローム | 2,293,000 | 0.56% | 1,505 | 1,517 | 1,487 | 1,494 | 3,085,200 | ▲ | 0.10% |
| 2025-04-04 | 6963 | ローム | 1,817,400 | 0.45% | 1,288 | 1,296 | 1,211 | 1,224 | 5,809,400 | ▼ | -0.11% |
| 2024-07-18 | 6966 | 三井ハイテク | 205,498 | 0.52% | 6,088 | 6,145 | 6,050 | 6,050 | 439,700 | ▲ | 0.10% |
| 2024-07-19 | 6966 | 三井ハイテク | 258,498 | 0.65% | 6,053 | 6,096 | 5,833 | 5,855 | 772,400 | ▲ | 0.13% |
| 2024-07-25 | 6966 | 三井ハイテク | 228,098 | 0.57% | 5,678 | 5,681 | 5,541 | 5,562 | 429,500 | ▼ | -0.08% |
| 2024-07-29 | 6966 | 三井ハイテク | 247,298 | 0.12% | 5,534 | 5,617 | 5,472 | 5,547 | 572,600 | ▼ | -0.44% |
| 2024-07-30 | 6966 | 三井ハイテク | 1,281,490 | 0.64% | 1,104 | 1,144 | 1,091 | 1,125 | 1,528,700 | ▲ | 0.52% |
| 2024-08-05 | 6966 | 三井ハイテク | 1,008,090 | 0.51% | 972 | 980 | 855 | 862 | 4,156,400 | ▼ | -0.13% |
| 2024-08-08 | 6966 | 三井ハイテク | 943,590 | 0.47% | 959 | 989 | 951 | 968 | 1,374,200 | ▼ | -0.04% |
| 2025-02-12 | 6976 | 太陽誘電 | 902,087 | 0.69% | 2,733 | 2,777 | 2,626 | 2,715 | 6,995,000 | ▲ | 0.30% |
| 2025-02-12 | 6976 | 太陽誘電 | 902,087 | 0.69% | 2,733 | 2,777 | 2,626 | 2,715 | 6,995,000 | ▲ | 0.30% |
| 2025-02-13 | 6976 | 太陽誘電 | 1,060,458 | 0.81% | 2,758 | 2,765 | 2,693 | 2,704 | 2,547,400 | ▲ | 0.12% |
| 2025-02-26 | 6976 | 太陽誘電 | 990,508 | 0.76% | 2,564 | 2,583 | 2,496 | 2,503 | 1,614,800 | ▼ | -0.05% |
| 2025-02-28 | 6976 | 太陽誘電 | 1,065,908 | 0.81% | 2,521 | 2,531 | 2,463 | 2,475 | 2,410,700 | ▲ | 0.05% |
| 2025-03-04 | 6976 | 太陽誘電 | 1,021,808 | 0.78% | 2,401 | 2,408 | 2,336 | 2,372 | 2,282,100 | ▼ | -0.03% |
| 2025-03-05 | 6976 | 太陽誘電 | 1,046,108 | 0.80% | 2,361 | 2,493 | 2,349 | 2,458 | 2,564,000 | ▲ | 0.02% |
| 2025-03-12 | 6976 | 太陽誘電 | 1,038,708 | 0.79% | 2,581 | 2,592 | 2,545 | 2,569 | 2,388,300 | ▼ | -0.01% |
| 2025-03-13 | 6976 | 太陽誘電 | 1,077,608 | 0.82% | 2,668 | 2,687 | 2,428 | 2,428 | 4,659,100 | ▲ | 0.02% |
| 2025-03-19 | 6976 | 太陽誘電 | 1,257,308 | 0.96% | 2,552 | 2,713 | 2,552 | 2,655 | 4,324,600 | ▲ | 0.14% |
| 2025-03-24 | 6976 | 太陽誘電 | 1,336,880 | 1.02% | 2,570 | 2,640 | 2,518 | 2,628 | 2,726,000 | ▲ | 0.06% |
| 2025-03-26 | 6976 | 太陽誘電 | 1,509,908 | 1.15% | 2,645 | 2,682 | 2,626 | 2,674 | 1,475,700 | ▲ | 0.12% |
| 2025-03-31 | 6976 | 太陽誘電 | 1,569,608 | 1.20% | 2,440 | 2,512 | 2,415 | 2,467 | 2,656,900 | ▲ | 0.05% |
| 2025-04-03 | 6976 | 太陽誘電 | 1,229,908 | 0.94% | 2,342 | 2,387 | 2,311 | 2,360 | 2,682,800 | ▼ | -0.26% |
| 2025-04-04 | 6976 | 太陽誘電 | 1,139,508 | 0.87% | 2,226 | 2,235 | 2,038 | 2,097 | 4,911,000 | ▼ | -0.06% |
| 2025-04-08 | 6976 | 太陽誘電 | 1,030,308 | 0.79% | 1,949 | 2,038 | 1,909 | 1,933 | 4,211,100 | ▼ | -0.07% |
| 2025-04-10 | 6976 | 太陽誘電 | 830,808 | 0.63% | 2,005 | 2,024 | 1,965 | 2,015 | 4,801,800 | ▼ | -0.16% |
| 2025-04-14 | 6976 | 太陽誘電 | 1,266,608 | 0.97% | 2,066 | 2,133 | 2,047 | 2,116 | 4,043,300 | ▲ | 0.34% |
| 2025-04-15 | 6976 | 太陽誘電 | 1,327,708 | 1.01% | 2,123 | 2,153 | 2,110 | 2,132 | 1,462,100 | ▲ | 0.04% |
| 2025-04-16 | 6976 | 太陽誘電 | 1,433,908 | 1.10% | 2,127 | 2,128 | 2,052 | 2,084 | 2,167,000 | ▲ | 0.09% |
| 2024-06-18 | 6982 | リード | 13,500 | 0.51% | 883 | 885 | 759 | 768 | 830,900 | ▲ | 0.51% |
| 2024-06-19 | 6982 | リード | 20,500 | 0.77% | 783 | 916 | 745 | 755 | 1,444,600 | ▲ | 0.26% |
| 2024-06-20 | 6982 | リード | 15,800 | 0.60% | 754 | 777 | 702 | 720 | 211,700 | ▼ | -0.17% |
| 2024-06-24 | 6982 | リード | 12,500 | 0.47% | 713 | 714 | 690 | 693 | 71,700 | ▼ | -0.13% |
| 2024-03-04 | 6993 | 大黒屋 | 1,649,300 | 1.39% | 39 | 41 | 38 | 39 | 3,491,100 | ▼ | -0.08% |
| 2024-03-15 | 6993 | 大黒屋 | 1,705,700 | 1.43% | 38 | 39 | 37 | 38 | 1,381,900 | ▲ | 0.04% |
| 2024-03-27 | 6993 | 大黒屋 | 1,659,400 | 1.39% | 37 | 38 | 36 | 37 | 1,188,100 | ▼ | -0.04% |
| 2024-03-28 | 6993 | 大黒屋 | 1,767,700 | 1.48% | 36 | 37 | 36 | 36 | 1,642,400 | ▲ | 0.09% |
| 2024-03-29 | 6993 | 大黒屋 | 1,821,800 | 1.52% | 36 | 37 | 35 | 36 | 1,669,300 | ▲ | 0.04% |
| 2024-04-02 | 6993 | 大黒屋 | 1,781,300 | 1.49% | 36 | 37 | 35 | 37 | 2,961,400 | ▼ | -0.03% |
| 2024-04-05 | 6993 | 大黒屋 | 1,796,200 | 1.50% | 36 | 37 | 35 | 35 | 1,790,300 | ▲ | 0.01% |
| 2024-04-18 | 6993 | 大黒屋 | 1,758,400 | 1.47% | 36 | 37 | 35 | 37 | 2,358,600 | ▼ | -0.03% |
| 2024-04-19 | 6993 | 大黒屋 | 1,578,100 | 1.31% | 37 | 37 | 35 | 35 | 2,817,300 | ▼ | -0.15% |
| 2024-05-09 | 6993 | 大黒屋 | 1,763,300 | 1.46% | 33 | 34 | 32 | 32 | 2,089,400 | ▲ | 0.14% |
| 2024-05-10 | 6993 | 大黒屋 | 1,944,800 | 1.61% | 32 | 33 | 31 | 32 | 2,220,100 | ▲ | 0.15% |
| 2024-05-14 | 6993 | 大黒屋 | 1,661,100 | 1.38% | 33 | 36 | 33 | 35 | 9,123,000 | ▼ | -0.23% |
| 2024-05-20 | 6993 | 大黒屋 | 1,771,200 | 1.47% | 34 | 36 | 34 | 35 | 4,786,900 | ▲ | 0.09% |
| 2024-05-21 | 6993 | 大黒屋 | 1,967,500 | 1.63% | 35 | 35 | 33 | 33 | 4,741,800 | ▲ | 0.15% |
| 2024-05-22 | 6993 | 大黒屋 | 2,051,000 | 1.70% | 34 | 36 | 33 | 34 | 6,564,600 | ▲ | 0.07% |
| 2024-05-23 | 6993 | 大黒屋 | 1,985,800 | 1.65% | 35 | 35 | 33 | 34 | 4,103,600 | ▼ | -0.05% |
| 2024-05-27 | 6993 | 大黒屋 | 2,256,100 | 1.87% | 33 | 40 | 33 | 38 | 13,154,700 | ▲ | 0.22% |
| 2024-05-28 | 6993 | 大黒屋 | 2,345,100 | 1.95% | 39 | 40 | 36 | 36 | 6,340,100 | ▲ | 0.07% |
| 2024-05-29 | 6993 | 大黒屋 | 2,207,300 | 1.83% | 38 | 38 | 33 | 34 | 7,365,500 | ▼ | -0.11% |
| 2024-05-30 | 6993 | 大黒屋 | 1,948,000 | 1.62% | 33 | 34 | 32 | 33 | 3,557,700 | ▼ | -0.20% |
| 2024-06-03 | 6993 | 大黒屋 | 2,167,100 | 1.80% | 32 | 33 | 31 | 32 | 3,139,700 | ▲ | 0.17% |
| 2024-06-04 | 6993 | 大黒屋 | 1,808,400 | 1.50% | 32 | 33 | 31 | 32 | 2,155,600 | ▼ | -0.30% |
| 2024-06-05 | 6993 | 大黒屋 | 1,681,700 | 1.39% | 32 | 33 | 31 | 32 | 2,919,400 | ▼ | -0.11% |
| 2024-06-07 | 6993 | 大黒屋 | 1,737,100 | 1.44% | 32 | 32 | 31 | 32 | 2,461,100 | ▲ | 0.05% |
| 2024-06-14 | 6993 | 大黒屋 | 1,842,700 | 1.53% | 31 | 32 | 30 | 31 | 3,774,400 | ▲ | 0.09% |
| 2024-06-17 | 6993 | 大黒屋 | 1,931,300 | 1.60% | 30 | 31 | 29 | 30 | 3,708,100 | ▲ | 0.07% |
| 2024-06-18 | 6993 | 大黒屋 | 1,785,100 | 1.48% | 30 | 31 | 30 | 31 | 2,028,200 | ▼ | -0.12% |
| 2024-06-20 | 6993 | 大黒屋 | 1,808,100 | 1.50% | 30 | 31 | 29 | 30 | 2,131,900 | ▲ | 0.02% |
| 2024-06-25 | 6993 | 大黒屋 | 1,779,400 | 1.48% | 31 | 31 | 30 | 31 | 1,034,700 | ▼ | -0.02% |
| 2024-07-01 | 6993 | 大黒屋 | 1,442,700 | 1.20% | 31 | 34 | 31 | 34 | 35,488,700 | ▼ | -0.28% |
| 2024-07-02 | 6993 | 大黒屋 | 1,566,900 | 1.30% | 34 | 34 | 32 | 33 | 57,048,000 | ▲ | 0.10% |
| 2024-07-03 | 6993 | 大黒屋 | 1,556,100 | 1.29% | 35 | 53 | 35 | 51 | 197,411,000 | ▼ | -0.01% |
| 2024-07-04 | 6993 | 大黒屋 | 1,396,000 | 1.16% | 50 | 55 | 47 | 49 | 78,448,300 | ▼ | -0.13% |
| 2024-07-04 | 6993 | 大黒屋 | 1,396,000 | 1.16% | 50 | 55 | 47 | 49 | 78,448,300 | ▼ | -0.13% |
| 2024-07-05 | 6993 | 大黒屋 | 2,007,100 | 1.66% | 50 | 52 | 40 | 41 | 73,930,800 | ▲ | 0.50% |
| 2024-07-09 | 6993 | 大黒屋 | 2,264,800 | 1.88% | 39 | 42 | 36 | 38 | 23,630,800 | ▲ | 0.21% |
| 2024-07-11 | 6993 | 大黒屋 | 2,012,000 | 1.67% | 39 | 39 | 37 | 39 | 13,870,200 | ▼ | -0.20% |
| 2024-07-16 | 6993 | 大黒屋 | 2,089,200 | 1.73% | 41 | 41 | 38 | 39 | 16,924,300 | ▲ | 0.06% |
| 2024-07-17 | 6993 | 大黒屋 | 1,748,700 | 1.45% | 40 | 40 | 38 | 39 | 17,041,000 | ▼ | -0.28% |
| 2024-07-18 | 6993 | 大黒屋 | 1,497,600 | 1.24% | 37 | 38 | 36 | 37 | 15,970,700 | ▼ | -0.20% |
| 2024-07-22 | 6993 | 大黒屋 | 1,809,500 | 1.50% | 38 | 40 | 37 | 38 | 17,129,000 | ▲ | 0.26% |
| 2024-07-23 | 6993 | 大黒屋 | 2,063,100 | 1.71% | 37 | 39 | 36 | 38 | 18,661,100 | ▲ | 0.20% |
| 2024-07-25 | 6993 | 大黒屋 | 2,302,300 | 1.91% | 36 | 37 | 35 | 36 | 17,734,700 | ▲ | 0.19% |
| 2024-07-26 | 6993 | 大黒屋 | 2,217,900 | 1.84% | 36 | 38 | 35 | 37 | 26,813,900 | ▼ | -0.06% |
| 2024-07-30 | 6993 | 大黒屋 | 1,590,000 | 1.32% | 38 | 40 | 37 | 38 | 36,806,700 | ▼ | -0.52% |
| 2024-07-31 | 6993 | 大黒屋 | 1,795,000 | 1.49% | 38 | 44 | 38 | 44 | 35,814,600 | ▲ | 0.16% |
| 2024-08-01 | 6993 | 大黒屋 | 2,166,000 | 1.80% | 45 | 49 | 41 | 43 | 30,627,300 | ▲ | 0.31% |
| 2024-08-02 | 6993 | 大黒屋 | 2,472,200 | 2.05% | 42 | 47 | 40 | 44 | 39,282,600 | ▲ | 0.24% |
| 2024-08-05 | 6993 | 大黒屋 | 1,895,000 | 1.57% | 44 | 45 | 31 | 33 | 50,501,200 | ▼ | -0.47% |
| 2024-08-06 | 6993 | 大黒屋 | 1,775,300 | 1.47% | 37 | 40 | 35 | 36 | 15,885,300 | ▼ | -0.10% |
| 2024-08-07 | 6993 | 大黒屋 | 1,675,700 | 1.39% | 38 | 39 | 37 | 38 | 20,150,100 | ▼ | -0.08% |
| 2024-08-08 | 6993 | 大黒屋 | 1,559,900 | 1.29% | 38 | 38 | 36 | 37 | 21,842,000 | ▼ | -0.09% |
| 2024-08-13 | 6993 | 大黒屋 | 618,400 | 0.51% | 34 | 37 | 33 | 35 | 13,343,000 | ▼ | -0.78% |
| 2024-08-14 | 6993 | 大黒屋 | 540,400 | 0.44% | 36 | 36 | 33 | 34 | 8,554,800 | ▼ | -0.07% |
| 2024-09-06 | 6993 | 大黒屋 | 1,728,500 | 1.25% | 30 | 31 | 28 | 29 | 98,635,400 | ▲ | 0.97% |
| 2024-09-09 | 6993 | 大黒屋 | 1,938,500 | 1.40% | 28 | 29 | 28 | 28 | 56,652,600 | ▲ | 0.14% |
| 2024-09-10 | 6993 | 大黒屋 | 1,728,500 | 1.25% | 29 | 30 | 28 | 30 | 83,862,400 | ▼ | -0.14% |
| 2024-09-13 | 6993 | 大黒屋 | 1,807,000 | 1.31% | 28 | 29 | 28 | 29 | 65,415,500 | ▲ | 0.06% |
| 2024-09-17 | 6993 | 大黒屋 | 1,728,500 | 1.25% | 28 | 29 | 28 | 28 | 63,252,100 | ▼ | -0.06% |
| 2024-09-20 | 6993 | 大黒屋 | 1,561,100 | 1.01% | 28 | 29 | 28 | 29 | 51,223,300 | ▼ | -0.24% |
| 2024-09-24 | 6993 | 大黒屋 | 1,497,900 | 0.97% | 28 | 31 | 28 | 29 | 64,765,600 | ▼ | -0.04% |
| 2024-09-25 | 6993 | 大黒屋 | 1,950,700 | 1.26% | 29 | 30 | 29 | 29 | 36,998,100 | ▲ | 0.29% |
| 2024-09-27 | 6993 | 大黒屋 | 1,766,800 | 1.14% | 31 | 32 | 30 | 30 | 65,654,700 | ▼ | -0.12% |
| 2024-10-02 | 6993 | 大黒屋 | 1,294,900 | 0.84% | 31 | 32 | 30 | 30 | 86,210,500 | ▼ | -0.29% |
| 2024-10-04 | 6993 | 大黒屋 | 1,441,300 | 0.93% | 30 | 31 | 29 | 30 | 74,999,800 | ▲ | 0.09% |
| 2024-10-07 | 6993 | 大黒屋 | 1,237,500 | 0.80% | 30 | 31 | 29 | 29 | 79,674,000 | ▼ | -0.13% |
| 2024-10-08 | 6993 | 大黒屋 | 1,073,100 | 0.69% | 29 | 30 | 29 | 29 | 63,684,100 | ▼ | -0.11% |
| 2024-10-09 | 6993 | 大黒屋 | 873,800 | 0.56% | 30 | 30 | 29 | 30 | 53,412,100 | ▼ | -0.12% |
| 2024-10-10 | 6993 | 大黒屋 | 966,500 | 0.62% | 29 | 30 | 29 | 30 | 52,971,100 | ▲ | 0.05% |
| 2024-10-15 | 6993 | 大黒屋 | 1,120,200 | 0.72% | 29 | 30 | 29 | 29 | 53,752,600 | ▲ | 0.09% |
| 2024-10-16 | 6993 | 大黒屋 | 1,013,700 | 0.65% | 30 | 30 | 29 | 29 | 51,158,600 | ▼ | -0.06% |
| 2024-10-17 | 6993 | 大黒屋 | 1,119,300 | 0.72% | 29 | 30 | 29 | 29 | 55,616,700 | ▲ | 0.06% |
| 2024-10-22 | 6993 | 大黒屋 | 1,637,900 | 1.04% | 29 | 29 | 28 | 28 | 63,607,700 | ▲ | 0.32% |
| 2024-10-25 | 6993 | 大黒屋 | 1,861,500 | 1.18% | 28 | 29 | 28 | 28 | 82,617,000 | ▲ | 0.13% |
| 2024-10-28 | 6993 | 大黒屋 | 1,914,900 | 1.21% | 28 | 29 | 28 | 29 | 77,210,200 | ▲ | 0.03% |
| 2024-10-29 | 6993 | 大黒屋 | 1,879,600 | 1.19% | 29 | 29 | 28 | 28 | 74,416,500 | ▼ | -0.02% |
| 2024-10-30 | 6993 | 大黒屋 | 1,909,400 | 1.21% | 28 | 29 | 28 | 29 | 91,992,000 | ▲ | 0.02% |
| 2024-10-31 | 6993 | 大黒屋 | 1,865,500 | 1.18% | 29 | 30 | 28 | 29 | 78,946,900 | ▼ | -0.03% |
| 2024-11-01 | 6993 | 大黒屋 | 1,941,400 | 1.23% | 29 | 30 | 28 | 29 | 75,584,100 | ▲ | 0.05% |
| 2024-11-07 | 6993 | 大黒屋 | 1,606,600 | 1.02% | 30 | 30 | 28 | 30 | 99,552,700 | ▼ | -0.20% |
| 2024-11-08 | 6993 | 大黒屋 | 1,178,700 | 0.74% | 30 | 30 | 29 | 30 | 84,229,800 | ▼ | -0.28% |
| 2024-11-11 | 6993 | 大黒屋 | 1,612,000 | 1.02% | 29 | 31 | 29 | 31 | 115,249,000 | ▲ | 0.28% |
| 2024-11-12 | 6993 | 大黒屋 | 1,748,800 | 1.11% | 30 | 31 | 29 | 29 | 112,602,000 | ▲ | 0.09% |
| 2024-11-13 | 6993 | 大黒屋 | 1,976,500 | 1.25% | 30 | 31 | 29 | 29 | 110,583,000 | ▲ | 0.13% |
| 2024-11-14 | 6993 | 大黒屋 | 1,670,600 | 1.06% | 29 | 30 | 28 | 28 | 107,239,000 | ▼ | -0.18% |
| 2024-11-20 | 6993 | 大黒屋 | 1,478,400 | 0.93% | 29 | 29 | 28 | 29 | 101,955,000 | ▼ | -0.13% |
| 2024-11-21 | 6993 | 大黒屋 | 1,430,500 | 0.88% | 29 | 29 | 28 | 28 | 97,868,000 | ▼ | -0.05% |
| 2024-11-25 | 6993 | 大黒屋 | 1,192,700 | 0.74% | 29 | 30 | 28 | 29 | 111,069,000 | ▼ | -0.14% |
| 2024-11-26 | 6993 | 大黒屋 | 1,341,000 | 0.83% | 28 | 29 | 28 | 29 | 62,485,600 | ▲ | 0.08% |
| 2024-11-28 | 6993 | 大黒屋 | 1,707,600 | 1.06% | 29 | 29 | 28 | 29 | 57,481,200 | ▲ | 0.23% |
| 2024-11-29 | 6993 | 大黒屋 | 1,414,000 | 0.87% | 30 | 30 | 28 | 30 | 67,690,600 | ▼ | -0.19% |
| 2024-12-03 | 6993 | 大黒屋 | 2,174,800 | 1.35% | 28 | 29 | 28 | 29 | 95,037,900 | ▲ | 0.48% |
| 2024-12-04 | 6993 | 大黒屋 | 2,297,000 | 1.42% | 29 | 29 | 28 | 29 | 96,422,800 | ▲ | 0.06% |
| 2024-12-06 | 6993 | 大黒屋 | 2,963,500 | 1.84% | 28 | 28 | 25 | 27 | 171,025,000 | ▲ | 0.42% |
| 2024-12-10 | 6993 | 大黒屋 | 2,889,300 | 1.79% | 26 | 27 | 26 | 27 | 88,121,900 | ▼ | -0.05% |
| 2024-12-18 | 6993 | 大黒屋 | 2,148,600 | 1.33% | 23 | 25 | 23 | 25 | 158,013,000 | ▼ | -0.46% |
| 2024-12-19 | 6993 | 大黒屋 | 1,578,500 | 0.98% | 25 | 26 | 24 | 26 | 152,842,000 | ▼ | -0.35% |
| 2024-12-24 | 6993 | 大黒屋 | 731,700 | 0.45% | 24 | 25 | 23 | 23 | 139,152,000 | ▼ | -0.53% |
| 2025-03-10 | 6997 | 日ケミコン | 129,198 | 0.58% | 932 | 970 | 932 | 968 | 454,500 | ▲ | 0.23% |
| 2025-03-11 | 6997 | 日ケミコン | 139,498 | 0.63% | 927 | 978 | 927 | 958 | 593,100 | ▲ | 0.05% |
| 2025-03-12 | 6997 | 日ケミコン | 123,300 | 0.56% | 954 | 963 | 920 | 928 | 368,000 | ▼ | -0.06% |
| 2025-03-17 | 6997 | 日ケミコン | 88,100 | 0.40% | 905 | 944 | 903 | 937 | 284,600 | ▼ | -0.16% |
| 2025-03-17 | 6997 | 日ケミコン | 88,100 | 0.40% | 905 | 944 | 903 | 937 | 284,600 | ▼ | -0.16% |
| 2025-04-14 | 6997 | 日ケミコン | 112,500 | 0.51% | 816 | 830 | 805 | 823 | 163,600 | ▲ | 0.07% |
| 2025-04-15 | 6997 | 日ケミコン | 104,000 | 0.47% | 843 | 843 | 825 | 838 | 270,800 | ▼ | -0.04% |
| 2024-03-01 | 7003 | 三井Ｅ＆Ｓ | 854,683 | 0.82% | 1,847 | 1,897 | 1,741 | 1,803 | 40,182,000 | ▲ | 0.19% |
| 2024-03-04 | 7003 | 三井Ｅ＆Ｓ | 721,188 | 0.69% | 1,800 | 2,006 | 1,775 | 1,990 | 54,271,500 | ▼ | -0.13% |
| 2024-03-05 | 7003 | 三井Ｅ＆Ｓ | 394,383 | 0.38% | 2,130 | 2,390 | 2,041 | 2,390 | 33,272,700 | ▼ | -0.30% |
| 2024-03-06 | 7003 | 三井Ｅ＆Ｓ | 697,683 | 0.67% | 2,303 | 2,890 | 2,260 | 2,596 | 111,159,000 | ▲ | 0.29% |
| 2024-03-08 | 7003 | 三井Ｅ＆Ｓ | 139,683 | 0.13% | 2,601 | 2,898 | 2,505 | 2,553 | 102,270,000 | ▼ | -0.54% |
| 2024-04-01 | 7003 | 三井Ｅ＆Ｓ | 680,283 | 0.65% | 2,030 | 2,130 | 1,927 | 1,951 | 31,455,800 | ▲ | 0.54% |
| 2024-04-02 | 7003 | 三井Ｅ＆Ｓ | 794,783 | 0.77% | 1,900 | 1,930 | 1,780 | 1,780 | 25,075,700 | ▲ | 0.12% |
| 2024-04-03 | 7003 | 三井Ｅ＆Ｓ | 617,037 | 0.59% | 1,717 | 1,749 | 1,648 | 1,666 | 33,677,200 | ▼ | -0.18% |
| 2024-04-04 | 7003 | 三井Ｅ＆Ｓ | 949,643 | 0.92% | 1,686 | 1,718 | 1,604 | 1,656 | 29,088,400 | ▲ | 0.33% |
| 2024-04-05 | 7003 | 三井Ｅ＆Ｓ | 1,448,610 | 1.40% | 1,613 | 1,704 | 1,605 | 1,695 | 24,506,600 | ▲ | 0.47% |
| 2024-04-09 | 7003 | 三井Ｅ＆Ｓ | 1,661,210 | 1.61% | 1,757 | 1,820 | 1,718 | 1,805 | 29,985,900 | ▲ | 0.21% |
| 2024-04-12 | 7003 | 三井Ｅ＆Ｓ | 2,212,110 | 2.14% | 1,836 | 1,839 | 1,718 | 1,726 | 47,875,300 | ▲ | 0.53% |
| 2024-04-15 | 7003 | 三井Ｅ＆Ｓ | 1,298,910 | 1.25% | 1,685 | 1,785 | 1,681 | 1,771 | 28,305,000 | ▼ | -0.89% |
| 2024-04-16 | 7003 | 三井Ｅ＆Ｓ | 1,570,396 | 1.52% | 1,740 | 1,793 | 1,666 | 1,693 | 33,584,400 | ▲ | 0.27% |
| 2024-04-17 | 7003 | 三井Ｅ＆Ｓ | 1,238,810 | 1.20% | 1,710 | 1,718 | 1,628 | 1,629 | 30,044,500 | ▼ | -0.32% |
| 2024-04-18 | 7003 | 三井Ｅ＆Ｓ | 1,053,410 | 1.02% | 1,579 | 1,658 | 1,570 | 1,617 | 22,857,900 | ▼ | -0.17% |
| 2024-04-19 | 7003 | 三井Ｅ＆Ｓ | 642,710 | 0.62% | 1,620 | 1,632 | 1,522 | 1,560 | 26,267,700 | ▼ | -0.40% |
| 2024-04-22 | 7003 | 三井Ｅ＆Ｓ | 855,210 | 0.82% | 1,580 | 1,643 | 1,535 | 1,574 | 25,028,500 | ▲ | 0.19% |
| 2024-04-23 | 7003 | 三井Ｅ＆Ｓ | 980,010 | 0.95% | 1,610 | 1,644 | 1,565 | 1,627 | 26,529,400 | ▲ | 0.13% |
| 2024-04-25 | 7003 | 三井Ｅ＆Ｓ | 1,371,510 | 1.33% | 1,632 | 1,665 | 1,540 | 1,560 | 25,243,500 | ▲ | 0.38% |
| 2024-04-26 | 7003 | 三井Ｅ＆Ｓ | 1,122,810 | 1.08% | 1,560 | 1,697 | 1,531 | 1,692 | 35,070,000 | ▼ | -0.25% |
| 2024-04-30 | 7003 | 三井Ｅ＆Ｓ | 1,315,110 | 1.27% | 1,675 | 1,724 | 1,634 | 1,714 | 26,879,400 | ▲ | 0.18% |
| 2024-05-01 | 7003 | 三井Ｅ＆Ｓ | 1,488,610 | 1.44% | 1,690 | 1,744 | 1,661 | 1,702 | 25,147,300 | ▲ | 0.16% |
| 2024-05-02 | 7003 | 三井Ｅ＆Ｓ | 2,061,010 | 1.99% | 1,715 | 1,728 | 1,626 | 1,638 | 29,188,900 | ▲ | 0.55% |
| 2024-05-07 | 7003 | 三井Ｅ＆Ｓ | 1,798,110 | 1.74% | 1,667 | 1,683 | 1,617 | 1,623 | 21,671,800 | ▼ | -0.25% |
| 2024-05-08 | 7003 | 三井Ｅ＆Ｓ | 1,684,210 | 1.63% | 1,611 | 1,638 | 1,585 | 1,601 | 16,295,900 | ▼ | -0.11% |
| 2024-05-09 | 7003 | 三井Ｅ＆Ｓ | 1,296,010 | 1.25% | 1,617 | 1,649 | 1,533 | 1,582 | 25,017,600 | ▼ | -0.37% |
| 2024-05-10 | 7003 | 三井Ｅ＆Ｓ | 1,045,010 | 1.01% | 1,574 | 1,709 | 1,570 | 1,705 | 26,547,800 | ▼ | -0.24% |
| 2024-05-14 | 7003 | 三井Ｅ＆Ｓ | 1,400,010 | 1.35% | 1,725 | 1,749 | 1,645 | 1,681 | 27,964,200 | ▲ | 0.34% |
| 2024-05-15 | 7003 | 三井Ｅ＆Ｓ | 1,586,610 | 1.53% | 1,761 | 1,868 | 1,523 | 1,536 | 59,831,300 | ▲ | 0.17% |
| 2024-05-16 | 7003 | 三井Ｅ＆Ｓ | 854,010 | 0.82% | 1,536 | 1,537 | 1,361 | 1,447 | 57,889,700 | ▼ | -0.71% |
| 2024-05-17 | 7003 | 三井Ｅ＆Ｓ | 1,020,010 | 0.98% | 1,455 | 1,543 | 1,432 | 1,534 | 28,277,400 | ▲ | 0.16% |
| 2024-05-21 | 7003 | 三井Ｅ＆Ｓ | 1,073,510 | 1.04% | 1,586 | 1,611 | 1,546 | 1,550 | 18,462,000 | ▲ | 0.06% |
| 2024-05-23 | 7003 | 三井Ｅ＆Ｓ | 926,210 | 0.89% | 1,523 | 1,530 | 1,421 | 1,433 | 19,863,700 | ▼ | -0.15% |
| 2024-05-24 | 7003 | 三井Ｅ＆Ｓ | 798,710 | 0.77% | 1,403 | 1,450 | 1,400 | 1,416 | 14,045,600 | ▼ | -0.12% |
| 2024-05-27 | 7003 | 三井Ｅ＆Ｓ | 833,010 | 0.80% | 1,412 | 1,438 | 1,392 | 1,422 | 8,759,900 | ▲ | 0.03% |
| 2024-05-29 | 7003 | 三井Ｅ＆Ｓ | 724,510 | 0.70% | 1,426 | 1,465 | 1,380 | 1,385 | 10,118,600 | ▼ | -0.10% |
| 2024-05-31 | 7003 | 三井Ｅ＆Ｓ | 961,607 | 0.93% | 1,388 | 1,480 | 1,377 | 1,470 | 14,402,900 | ▲ | 0.23% |
| 2024-06-05 | 7003 | 三井Ｅ＆Ｓ | 913,863 | 0.88% | 1,457 | 1,468 | 1,417 | 1,424 | 6,229,900 | ▼ | -0.05% |
| 2024-06-05 | 7003 | 三井Ｅ＆Ｓ | 913,910 | 0.88% | 1,457 | 1,468 | 1,417 | 1,424 | 6,229,900 | ▼ | -0.05% |
| 2024-06-06 | 7003 | 三井Ｅ＆Ｓ | 973,810 | 0.94% | 1,436 | 1,442 | 1,393 | 1,412 | 5,751,900 | ▲ | 0.05% |
| 2024-06-06 | 7003 | 三井Ｅ＆Ｓ | 973,763 | 0.94% | 1,436 | 1,442 | 1,393 | 1,412 | 5,751,900 | ▲ | 0.05% |
| 2024-06-07 | 7003 | 三井Ｅ＆Ｓ | 1,197,710 | 1.16% | 1,412 | 1,455 | 1,406 | 1,443 | 5,720,500 | ▲ | 0.21% |
| 2024-06-07 | 7003 | 三井Ｅ＆Ｓ | 1,197,663 | 1.16% | 1,412 | 1,455 | 1,406 | 1,443 | 5,720,500 | ▲ | 0.21% |
| 2024-06-11 | 7003 | 三井Ｅ＆Ｓ | 1,087,610 | 1.05% | 1,508 | 1,531 | 1,460 | 1,467 | 9,127,000 | ▼ | -0.10% |
| 2024-06-11 | 7003 | 三井Ｅ＆Ｓ | 1,087,563 | 1.05% | 1,508 | 1,531 | 1,460 | 1,467 | 9,127,000 | ▼ | -0.10% |
| 2024-06-12 | 7003 | 三井Ｅ＆Ｓ | 1,224,110 | 1.18% | 1,444 | 1,458 | 1,433 | 1,451 | 4,125,800 | ▲ | 0.12% |
| 2024-06-12 | 7003 | 三井Ｅ＆Ｓ | 1,224,063 | 1.18% | 1,444 | 1,458 | 1,433 | 1,451 | 4,125,800 | ▲ | 0.12% |
| 2024-06-13 | 7003 | 三井Ｅ＆Ｓ | 1,350,010 | 1.30% | 1,453 | 1,472 | 1,432 | 1,438 | 4,246,300 | ▲ | 0.12% |
| 2024-06-13 | 7003 | 三井Ｅ＆Ｓ | 1,349,963 | 1.30% | 1,453 | 1,472 | 1,432 | 1,438 | 4,246,300 | ▲ | 0.12% |
| 2024-06-14 | 7003 | 三井Ｅ＆Ｓ | 1,318,010 | 1.27% | 1,431 | 1,472 | 1,426 | 1,460 | 3,804,100 | ▼ | -0.03% |
| 2024-06-14 | 7003 | 三井Ｅ＆Ｓ | 1,317,963 | 1.27% | 1,431 | 1,472 | 1,426 | 1,460 | 3,804,100 | ▼ | -0.03% |
| 2024-06-19 | 7003 | 三井Ｅ＆Ｓ | 1,412,310 | 1.36% | 1,385 | 1,430 | 1,350 | 1,430 | 7,674,500 | ▲ | 0.09% |
| 2024-06-20 | 7003 | 三井Ｅ＆Ｓ | 1,293,010 | 1.25% | 1,414 | 1,444 | 1,390 | 1,410 | 5,352,900 | ▼ | -0.11% |
| 2024-06-24 | 7003 | 三井Ｅ＆Ｓ | 1,380,510 | 1.33% | 1,394 | 1,466 | 1,392 | 1,414 | 7,044,000 | ▲ | 0.08% |
| 2024-06-25 | 7003 | 三井Ｅ＆Ｓ | 1,200,110 | 1.16% | 1,424 | 1,453 | 1,412 | 1,449 | 5,953,500 | ▼ | -0.17% |
| 2024-06-26 | 7003 | 三井Ｅ＆Ｓ | 947,610 | 0.91% | 1,449 | 1,510 | 1,411 | 1,429 | 16,296,800 | ▼ | -0.24% |
| 2024-06-27 | 7003 | 三井Ｅ＆Ｓ | 736,910 | 0.71% | 1,403 | 1,420 | 1,349 | 1,392 | 13,232,000 | ▼ | -0.20% |
| 2024-06-28 | 7003 | 三井Ｅ＆Ｓ | 1,056,810 | 1.02% | 1,410 | 1,470 | 1,397 | 1,456 | 10,835,800 | ▲ | 0.31% |
| 2024-07-01 | 7003 | 三井Ｅ＆Ｓ | 1,019,210 | 0.98% | 1,466 | 1,491 | 1,440 | 1,484 | 6,238,700 | ▼ | -0.04% |
| 2024-07-02 | 7003 | 三井Ｅ＆Ｓ | 1,131,810 | 1.09% | 1,495 | 1,519 | 1,467 | 1,514 | 7,443,600 | ▲ | 0.11% |
| 2024-07-03 | 7003 | 三井Ｅ＆Ｓ | 1,511,010 | 1.46% | 1,526 | 1,563 | 1,488 | 1,488 | 9,757,400 | ▲ | 0.36% |
| 2024-07-04 | 7003 | 三井Ｅ＆Ｓ | 1,597,210 | 1.54% | 1,487 | 1,539 | 1,475 | 1,523 | 7,079,700 | ▲ | 0.08% |
| 2024-07-04 | 7003 | 三井Ｅ＆Ｓ | 1,597,210 | 1.54% | 1,487 | 1,539 | 1,475 | 1,523 | 7,079,700 | ▲ | 0.08% |
| 2024-07-05 | 7003 | 三井Ｅ＆Ｓ | 1,777,610 | 1.72% | 1,527 | 1,553 | 1,450 | 1,458 | 11,438,900 | ▲ | 0.17% |
| 2024-07-08 | 7003 | 三井Ｅ＆Ｓ | 1,706,316 | 1.65% | 1,450 | 1,469 | 1,407 | 1,445 | 7,944,900 | ▼ | -0.07% |
| 2024-07-09 | 7003 | 三井Ｅ＆Ｓ | 1,921,010 | 1.86% | 1,445 | 1,457 | 1,406 | 1,410 | 5,667,600 | ▲ | 0.21% |
| 2024-07-11 | 7003 | 三井Ｅ＆Ｓ | 1,734,710 | 1.68% | 1,425 | 1,480 | 1,396 | 1,475 | 7,929,100 | ▼ | -0.18% |
| 2024-07-12 | 7003 | 三井Ｅ＆Ｓ | 1,776,310 | 1.72% | 1,440 | 1,476 | 1,420 | 1,427 | 5,815,600 | ▲ | 0.04% |
| 2024-07-17 | 7003 | 三井Ｅ＆Ｓ | 1,009,910 | 0.97% | 1,601 | 1,746 | 1,600 | 1,636 | 42,289,700 | ▼ | -0.75% |
| 2024-07-19 | 7003 | 三井Ｅ＆Ｓ | 1,181,410 | 1.14% | 1,504 | 1,538 | 1,478 | 1,527 | 11,705,600 | ▲ | 0.16% |
| 2024-07-22 | 7003 | 三井Ｅ＆Ｓ | 1,263,110 | 1.22% | 1,530 | 1,549 | 1,433 | 1,442 | 12,399,700 | ▲ | 0.08% |
| 2024-07-23 | 7003 | 三井Ｅ＆Ｓ | 906,710 | 0.87% | 1,469 | 1,484 | 1,444 | 1,460 | 7,918,400 | ▼ | -0.35% |
| 2024-07-24 | 7003 | 三井Ｅ＆Ｓ | 963,010 | 0.93% | 1,434 | 1,453 | 1,393 | 1,400 | 7,819,100 | ▲ | 0.06% |
| 2024-07-26 | 7003 | 三井Ｅ＆Ｓ | 1,199,810 | 1.16% | 1,341 | 1,343 | 1,271 | 1,319 | 8,614,300 | ▲ | 0.22% |
| 2024-07-29 | 7003 | 三井Ｅ＆Ｓ | 1,021,310 | 0.99% | 1,341 | 1,361 | 1,315 | 1,316 | 6,726,000 | ▼ | -0.16% |
| 2024-07-30 | 7003 | 三井Ｅ＆Ｓ | 1,098,910 | 1.06% | 1,330 | 1,342 | 1,301 | 1,329 | 6,003,200 | ▲ | 0.07% |
| 2024-08-01 | 7003 | 三井Ｅ＆Ｓ | 1,163,310 | 1.12% | 1,300 | 1,301 | 1,226 | 1,260 | 9,723,600 | ▲ | 0.06% |
| 2024-08-02 | 7003 | 三井Ｅ＆Ｓ | 897,010 | 0.87% | 1,172 | 1,192 | 1,112 | 1,143 | 15,015,700 | ▼ | -0.25% |
| 2024-08-05 | 7003 | 三井Ｅ＆Ｓ | 201,210 | 0.19% | 1,001 | 1,015 | 843 | 843 | 25,171,100 | ▼ | -0.68% |
| 2024-08-07 | 7003 | 三井Ｅ＆Ｓ | 983,610 | 0.95% | 981 | 1,143 | 974 | 1,104 | 23,701,200 | ▲ | 0.49% |
| 2024-08-08 | 7003 | 三井Ｅ＆Ｓ | 1,105,210 | 1.07% | 1,074 | 1,174 | 1,017 | 1,100 | 22,887,500 | ▲ | 0.12% |
| 2024-08-09 | 7003 | 三井Ｅ＆Ｓ | 1,020,310 | 0.98% | 1,160 | 1,229 | 1,088 | 1,128 | 27,393,200 | ▼ | -0.09% |
| 2024-08-13 | 7003 | 三井Ｅ＆Ｓ | 799,510 | 0.77% | 1,153 | 1,202 | 1,133 | 1,156 | 15,608,000 | ▼ | -0.20% |
| 2024-08-14 | 7003 | 三井Ｅ＆Ｓ | 960,310 | 0.93% | 1,161 | 1,217 | 1,143 | 1,190 | 14,081,700 | ▲ | 0.16% |
| 2024-08-16 | 7003 | 三井Ｅ＆Ｓ | 1,062,210 | 1.03% | 1,260 | 1,274 | 1,222 | 1,269 | 13,510,700 | ▲ | 0.09% |
| 2024-08-20 | 7003 | 三井Ｅ＆Ｓ | 1,174,710 | 1.13% | 1,225 | 1,231 | 1,199 | 1,212 | 7,293,500 | ▲ | 0.09% |
| 2024-08-22 | 7003 | 三井Ｅ＆Ｓ | 1,077,710 | 1.04% | 1,184 | 1,190 | 1,125 | 1,126 | 8,560,600 | ▼ | -0.08% |
| 2024-09-10 | 7003 | 三井Ｅ＆Ｓ | 575,510 | 0.55% | 1,155 | 1,187 | 1,146 | 1,168 | 9,188,100 | ▲ | 0.09% |
| 2024-09-11 | 7003 | 三井Ｅ＆Ｓ | 682,310 | 0.66% | 1,146 | 1,169 | 1,093 | 1,120 | 10,177,000 | ▲ | 0.10% |
| 2024-09-13 | 7003 | 三井Ｅ＆Ｓ | 578,910 | 0.56% | 1,147 | 1,150 | 1,110 | 1,124 | 5,604,700 | ▼ | -0.09% |
| 2024-09-19 | 7003 | 三井Ｅ＆Ｓ | 505,310 | 0.49% | 1,168 | 1,202 | 1,164 | 1,186 | 7,007,500 | ▼ | -0.07% |
| 2024-09-25 | 7003 | 三井Ｅ＆Ｓ | 654,010 | 0.63% | 1,181 | 1,210 | 1,171 | 1,172 | 4,896,100 | ▲ | 0.14% |
| 2024-09-30 | 7003 | 三井Ｅ＆Ｓ | 1,169,510 | 1.13% | 1,155 | 1,178 | 1,125 | 1,131 | 7,078,000 | ▲ | 0.49% |
| 2024-10-01 | 7003 | 三井Ｅ＆Ｓ | 754,110 | 0.73% | 1,137 | 1,268 | 1,135 | 1,253 | 14,525,200 | ▼ | -0.39% |
| 2024-10-03 | 7003 | 三井Ｅ＆Ｓ | 858,010 | 0.83% | 1,245 | 1,257 | 1,179 | 1,179 | 9,925,300 | ▲ | 0.09% |
| 2024-10-07 | 7003 | 三井Ｅ＆Ｓ | 942,710 | 0.91% | 1,211 | 1,235 | 1,191 | 1,210 | 7,593,900 | ▲ | 0.08% |
| 2024-10-08 | 7003 | 三井Ｅ＆Ｓ | 1,279,410 | 1.24% | 1,200 | 1,201 | 1,161 | 1,166 | 6,068,900 | ▲ | 0.32% |
| 2024-10-09 | 7003 | 三井Ｅ＆Ｓ | 1,360,510 | 1.31% | 1,168 | 1,175 | 1,142 | 1,147 | 4,444,300 | ▲ | 0.07% |
| 2024-10-10 | 7003 | 三井Ｅ＆Ｓ | 1,489,010 | 1.44% | 1,136 | 1,152 | 1,125 | 1,129 | 4,822,500 | ▲ | 0.12% |
| 2024-10-11 | 7003 | 三井Ｅ＆Ｓ | 1,650,010 | 1.60% | 1,138 | 1,151 | 1,127 | 1,127 | 3,892,000 | ▲ | 0.16% |
| 2024-10-15 | 7003 | 三井Ｅ＆Ｓ | 1,643,010 | 1.59% | 1,147 | 1,149 | 1,112 | 1,127 | 4,984,200 | ▼ | -0.01% |
| 2024-10-16 | 7003 | 三井Ｅ＆Ｓ | 1,702,510 | 1.65% | 1,114 | 1,142 | 1,092 | 1,125 | 4,687,300 | ▲ | 0.05% |
| 2024-10-21 | 7003 | 三井Ｅ＆Ｓ | 1,439,610 | 1.39% | 1,109 | 1,133 | 1,091 | 1,118 | 4,488,000 | ▼ | -0.26% |
| 2024-10-23 | 7003 | 三井Ｅ＆Ｓ | 1,468,510 | 1.42% | 1,093 | 1,137 | 1,076 | 1,116 | 6,430,900 | ▲ | 0.03% |
| 2024-10-25 | 7003 | 三井Ｅ＆Ｓ | 1,225,210 | 1.18% | 1,091 | 1,104 | 1,068 | 1,075 | 4,576,700 | ▼ | -0.24% |
| 2024-10-28 | 7003 | 三井Ｅ＆Ｓ | 1,352,310 | 1.31% | 1,067 | 1,117 | 1,065 | 1,111 | 4,657,400 | ▲ | 0.13% |
| 2024-10-29 | 7003 | 三井Ｅ＆Ｓ | 1,288,910 | 1.25% | 1,115 | 1,141 | 1,108 | 1,124 | 3,530,800 | ▼ | -0.06% |
| 2024-10-30 | 7003 | 三井Ｅ＆Ｓ | 1,231,510 | 1.19% | 1,132 | 1,153 | 1,126 | 1,150 | 5,783,000 | ▼ | -0.06% |
| 2024-11-01 | 7003 | 三井Ｅ＆Ｓ | 1,241,910 | 1.20% | 1,113 | 1,124 | 1,102 | 1,112 | 3,508,700 | ▲ | 0.01% |
| 2024-11-05 | 7003 | 三井Ｅ＆Ｓ | 1,111,510 | 1.07% | 1,120 | 1,127 | 1,102 | 1,103 | 2,773,800 | ▼ | -0.12% |
| 2024-11-06 | 7003 | 三井Ｅ＆Ｓ | 1,006,210 | 0.97% | 1,110 | 1,163 | 1,101 | 1,156 | 6,743,500 | ▼ | -0.10% |
| 2024-11-07 | 7003 | 三井Ｅ＆Ｓ | 882,410 | 0.85% | 1,195 | 1,215 | 1,161 | 1,202 | 8,737,800 | ▼ | -0.12% |
| 2024-11-08 | 7003 | 三井Ｅ＆Ｓ | 1,214,179 | 1.17% | 1,206 | 1,208 | 1,176 | 1,182 | 3,831,700 | ▲ | 0.31% |
| 2024-11-11 | 7003 | 三井Ｅ＆Ｓ | 1,438,710 | 1.39% | 1,190 | 1,230 | 1,185 | 1,230 | 6,276,300 | ▲ | 0.21% |
| 2024-11-12 | 7003 | 三井Ｅ＆Ｓ | 1,213,510 | 1.17% | 1,247 | 1,272 | 1,178 | 1,231 | 14,210,800 | ▼ | -0.21% |
| 2024-11-14 | 7003 | 三井Ｅ＆Ｓ | 1,547,610 | 1.50% | 1,253 | 1,428 | 1,247 | 1,402 | 23,099,100 | ▲ | 0.33% |
| 2024-11-19 | 7003 | 三井Ｅ＆Ｓ | 1,239,110 | 1.20% | 1,420 | 1,444 | 1,374 | 1,440 | 10,339,100 | ▼ | -0.30% |
| 2024-11-20 | 7003 | 三井Ｅ＆Ｓ | 1,407,983 | 1.36% | 1,465 | 1,573 | 1,462 | 1,558 | 20,162,900 | ▲ | 0.16% |
| 2024-11-21 | 7003 | 三井Ｅ＆Ｓ | 1,692,783 | 1.64% | 1,573 | 1,603 | 1,495 | 1,505 | 13,528,800 | ▲ | 0.27% |
| 2024-11-22 | 7003 | 三井Ｅ＆Ｓ | 1,790,483 | 1.73% | 1,534 | 1,569 | 1,486 | 1,555 | 12,470,200 | ▲ | 0.09% |
| 2024-11-25 | 7003 | 三井Ｅ＆Ｓ | 1,542,083 | 1.49% | 1,574 | 1,578 | 1,493 | 1,496 | 10,797,600 | ▼ | -0.24% |
| 2024-11-26 | 7003 | 三井Ｅ＆Ｓ | 2,259,183 | 2.19% | 1,490 | 1,741 | 1,455 | 1,659 | 89,428,100 | ▲ | 0.70% |
| 2024-11-27 | 7003 | 三井Ｅ＆Ｓ | 1,609,183 | 1.56% | 1,604 | 1,628 | 1,493 | 1,547 | 37,176,100 | ▼ | -0.62% |
| 2024-11-28 | 7003 | 三井Ｅ＆Ｓ | 927,383 | 0.89% | 1,535 | 1,629 | 1,528 | 1,593 | 25,939,100 | ▼ | -0.67% |
| 2024-11-29 | 7003 | 三井Ｅ＆Ｓ | 1,229,783 | 1.19% | 1,593 | 1,632 | 1,520 | 1,528 | 26,158,900 | ▲ | 0.29% |
| 2024-12-02 | 7003 | 三井Ｅ＆Ｓ | 1,404,783 | 1.36% | 1,507 | 1,555 | 1,488 | 1,522 | 13,805,100 | ▲ | 0.17% |
| 2024-12-03 | 7003 | 三井Ｅ＆Ｓ | 1,327,083 | 1.28% | 1,517 | 1,567 | 1,510 | 1,562 | 11,121,200 | ▼ | -0.08% |
| 2024-12-04 | 7003 | 三井Ｅ＆Ｓ | 1,198,083 | 1.16% | 1,560 | 1,614 | 1,538 | 1,545 | 13,229,400 | ▼ | -0.12% |
| 2024-12-05 | 7003 | 三井Ｅ＆Ｓ | 958,383 | 0.92% | 1,554 | 1,580 | 1,482 | 1,490 | 10,141,400 | ▼ | -0.23% |
| 2024-12-06 | 7003 | 三井Ｅ＆Ｓ | 602,183 | 0.58% | 1,503 | 1,562 | 1,487 | 1,549 | 15,069,500 | ▼ | -0.34% |
| 2024-12-09 | 7003 | 三井Ｅ＆Ｓ | 672,383 | 0.65% | 1,557 | 1,570 | 1,521 | 1,547 | 9,710,800 | ▲ | 0.07% |
| 2024-12-10 | 7003 | 三井Ｅ＆Ｓ | 550,583 | 0.53% | 1,566 | 1,586 | 1,506 | 1,532 | 9,222,700 | ▼ | -0.12% |
| 2024-12-12 | 7003 | 三井Ｅ＆Ｓ | 718,383 | 0.69% | 1,559 | 1,636 | 1,527 | 1,598 | 15,670,200 | ▲ | 0.15% |
| 2024-12-13 | 7003 | 三井Ｅ＆Ｓ | 776,683 | 0.75% | 1,597 | 1,620 | 1,560 | 1,607 | 10,659,100 | ▲ | 0.06% |
| 2024-12-16 | 7003 | 三井Ｅ＆Ｓ | 1,064,583 | 1.03% | 1,630 | 1,660 | 1,586 | 1,653 | 11,508,500 | ▲ | 0.28% |
| 2024-12-17 | 7003 | 三井Ｅ＆Ｓ | 1,244,483 | 1.20% | 1,653 | 1,675 | 1,615 | 1,634 | 9,860,000 | ▲ | 0.16% |
| 2024-12-18 | 7003 | 三井Ｅ＆Ｓ | 992,283 | 0.96% | 1,616 | 1,721 | 1,616 | 1,676 | 16,913,400 | ▼ | -0.24% |
| 2024-12-19 | 7003 | 三井Ｅ＆Ｓ | 1,137,783 | 1.10% | 1,620 | 1,648 | 1,584 | 1,604 | 13,919,700 | ▲ | 0.14% |
| 2024-12-20 | 7003 | 三井Ｅ＆Ｓ | 978,583 | 0.94% | 1,660 | 1,769 | 1,660 | 1,724 | 26,102,300 | ▼ | -0.16% |
| 2024-12-23 | 7003 | 三井Ｅ＆Ｓ | 1,363,483 | 1.32% | 1,764 | 1,792 | 1,715 | 1,722 | 24,733,600 | ▲ | 0.38% |
| 2024-12-24 | 7003 | 三井Ｅ＆Ｓ | 1,530,882 | 1.48% | 1,722 | 1,726 | 1,666 | 1,670 | 11,304,300 | ▲ | 0.15% |
| 2024-12-25 | 7003 | 三井Ｅ＆Ｓ | 1,582,582 | 1.53% | 1,680 | 1,690 | 1,631 | 1,665 | 8,637,400 | ▲ | 0.05% |
| 2024-12-26 | 7003 | 三井Ｅ＆Ｓ | 783,982 | 0.76% | 1,651 | 1,763 | 1,638 | 1,755 | 15,255,600 | ▼ | -0.77% |
| 2024-12-27 | 7003 | 三井Ｅ＆Ｓ | 280,381 | 0.27% | 1,779 | 1,866 | 1,768 | 1,858 | 20,615,200 | ▼ | -0.49% |
| 2024-12-30 | 7003 | 三井Ｅ＆Ｓ | 538,781 | 0.52% | 1,847 | 1,858 | 1,812 | 1,842 | 11,608,400 | ▲ | 0.25% |
| 2025-01-06 | 7003 | 三井Ｅ＆Ｓ | 692,881 | 0.67% | 1,860 | 1,873 | 1,725 | 1,725 | 11,918,600 | ▲ | 0.15% |
| 2025-01-07 | 7003 | 三井Ｅ＆Ｓ | 880,581 | 0.85% | 1,742 | 1,769 | 1,686 | 1,689 | 11,433,600 | ▲ | 0.17% |
| 2025-01-08 | 7003 | 三井Ｅ＆Ｓ | 1,009,481 | 0.97% | 1,699 | 1,736 | 1,659 | 1,672 | 9,532,200 | ▲ | 0.12% |
| 2025-01-09 | 7003 | 三井Ｅ＆Ｓ | 1,128,281 | 1.09% | 1,649 | 1,665 | 1,609 | 1,617 | 8,952,100 | ▲ | 0.12% |
| 2025-01-10 | 7003 | 三井Ｅ＆Ｓ | 1,271,481 | 1.23% | 1,617 | 1,624 | 1,567 | 1,583 | 8,413,900 | ▲ | 0.13% |
| 2025-01-14 | 7003 | 三井Ｅ＆Ｓ | 1,726,881 | 1.67% | 1,590 | 1,606 | 1,567 | 1,579 | 7,525,700 | ▲ | 0.43% |
| 2025-01-16 | 7003 | 三井Ｅ＆Ｓ | 2,077,581 | 2.01% | 1,560 | 1,563 | 1,514 | 1,540 | 6,333,900 | ▲ | 0.33% |
| 2025-01-17 | 7003 | 三井Ｅ＆Ｓ | 2,316,281 | 2.24% | 1,520 | 1,532 | 1,474 | 1,484 | 6,001,100 | ▲ | 0.23% |
| 2025-01-20 | 7003 | 三井Ｅ＆Ｓ | 2,534,081 | 2.45% | 1,502 | 1,505 | 1,466 | 1,466 | 5,550,300 | ▲ | 0.20% |
| 2025-01-21 | 7003 | 三井Ｅ＆Ｓ | 3,190,381 | 3.09% | 1,479 | 1,513 | 1,446 | 1,476 | 9,458,000 | ▲ | 0.63% |
| 2025-01-22 | 7003 | 三井Ｅ＆Ｓ | 2,201,881 | 2.13% | 1,550 | 1,674 | 1,549 | 1,608 | 22,906,800 | ▼ | -0.96% |
| 2025-01-23 | 7003 | 三井Ｅ＆Ｓ | 2,448,981 | 2.37% | 1,615 | 1,628 | 1,569 | 1,583 | 8,192,500 | ▲ | 0.24% |
| 2025-01-24 | 7003 | 三井Ｅ＆Ｓ | 2,499,981 | 2.42% | 1,580 | 1,611 | 1,549 | 1,580 | 6,776,300 | ▲ | 0.04% |
| 2025-01-27 | 7003 | 三井Ｅ＆Ｓ | 2,381,981 | 2.31% | 1,591 | 1,599 | 1,543 | 1,546 | 4,970,000 | ▼ | -0.10% |
| 2025-01-29 | 7003 | 三井Ｅ＆Ｓ | 2,166,581 | 2.10% | 1,543 | 1,618 | 1,512 | 1,580 | 8,722,000 | ▼ | -0.20% |
| 2025-01-31 | 7003 | 三井Ｅ＆Ｓ | 2,308,281 | 2.23% | 1,578 | 1,590 | 1,551 | 1,588 | 4,596,700 | ▲ | 0.12% |
| 2025-01-31 | 7003 | 三井Ｅ＆Ｓ | 2,308,281 | 2.23% | 1,578 | 1,590 | 1,551 | 1,588 | 4,596,700 | ▲ | 0.12% |
| 2025-02-03 | 7003 | 三井Ｅ＆Ｓ | 2,646,481 | 2.56% | 1,548 | 1,579 | 1,528 | 1,563 | 5,241,300 | ▲ | 0.33% |
| 2025-02-03 | 7003 | 三井Ｅ＆Ｓ | 2,646,481 | 2.56% | 1,548 | 1,579 | 1,528 | 1,563 | 5,241,300 | ▲ | 0.33% |
| 2025-02-04 | 7003 | 三井Ｅ＆Ｓ | 2,848,781 | 2.76% | 1,583 | 1,589 | 1,546 | 1,554 | 4,387,000 | ▲ | 0.19% |
| 2025-02-04 | 7003 | 三井Ｅ＆Ｓ | 2,848,781 | 2.76% | 1,583 | 1,589 | 1,546 | 1,554 | 4,387,000 | ▲ | 0.19% |
| 2025-02-05 | 7003 | 三井Ｅ＆Ｓ | 3,051,781 | 2.96% | 1,564 | 1,565 | 1,511 | 1,536 | 4,486,300 | ▲ | 0.20% |
| 2025-02-05 | 7003 | 三井Ｅ＆Ｓ | 3,051,781 | 2.96% | 1,564 | 1,565 | 1,511 | 1,536 | 4,486,300 | ▲ | 0.20% |
| 2025-02-06 | 7003 | 三井Ｅ＆Ｓ | 2,848,381 | 2.76% | 1,539 | 1,578 | 1,530 | 1,578 | 3,970,400 | ▼ | -0.20% |
| 2025-02-06 | 7003 | 三井Ｅ＆Ｓ | 2,848,381 | 2.76% | 1,539 | 1,578 | 1,530 | 1,578 | 3,970,400 | ▼ | -0.20% |
| 2025-02-07 | 7003 | 三井Ｅ＆Ｓ | 2,757,281 | 2.67% | 1,570 | 1,603 | 1,550 | 1,595 | 3,749,200 | ▼ | -0.08% |
| 2025-02-07 | 7003 | 三井Ｅ＆Ｓ | 2,757,281 | 2.67% | 1,570 | 1,603 | 1,550 | 1,595 | 3,749,200 | ▼ | -0.08% |
| 2025-02-10 | 7003 | 三井Ｅ＆Ｓ | 2,806,981 | 2.72% | 1,599 | 1,609 | 1,579 | 1,592 | 3,234,400 | ▲ | 0.05% |
| 2025-02-10 | 7003 | 三井Ｅ＆Ｓ | 2,806,981 | 2.72% | 1,599 | 1,609 | 1,579 | 1,592 | 3,234,400 | ▲ | 0.05% |
| 2025-02-12 | 7003 | 三井Ｅ＆Ｓ | 2,490,081 | 2.41% | 1,611 | 1,710 | 1,545 | 1,650 | 21,870,000 | ▼ | -0.31% |
| 2025-02-12 | 7003 | 三井Ｅ＆Ｓ | 2,490,081 | 2.41% | 1,611 | 1,710 | 1,545 | 1,650 | 21,870,000 | ▼ | -0.31% |
| 2025-02-13 | 7003 | 三井Ｅ＆Ｓ | 2,764,481 | 2.68% | 1,600 | 1,797 | 1,562 | 1,783 | 22,433,800 | ▲ | 0.27% |
| 2025-02-14 | 7003 | 三井Ｅ＆Ｓ | 2,558,781 | 2.48% | 1,763 | 1,787 | 1,712 | 1,720 | 10,528,800 | ▼ | -0.20% |
| 2025-02-17 | 7003 | 三井Ｅ＆Ｓ | 2,608,081 | 2.52% | 1,717 | 1,770 | 1,658 | 1,764 | 7,767,900 | ▲ | 0.04% |
| 2025-02-18 | 7003 | 三井Ｅ＆Ｓ | 2,533,881 | 2.45% | 1,764 | 1,813 | 1,736 | 1,808 | 8,177,200 | ▼ | -0.06% |
| 2025-02-19 | 7003 | 三井Ｅ＆Ｓ | 2,464,981 | 2.39% | 1,804 | 1,866 | 1,742 | 1,752 | 10,667,000 | ▼ | -0.06% |
| 2025-02-20 | 7003 | 三井Ｅ＆Ｓ | 2,503,081 | 2.42% | 1,732 | 1,761 | 1,706 | 1,714 | 5,914,600 | ▲ | 0.02% |
| 2025-02-25 | 7003 | 三井Ｅ＆Ｓ | 2,832,681 | 2.74% | 1,625 | 1,679 | 1,613 | 1,613 | 5,112,000 | ▲ | 0.32% |
| 2025-02-26 | 7003 | 三井Ｅ＆Ｓ | 2,923,481 | 2.83% | 1,606 | 1,630 | 1,562 | 1,600 | 4,234,200 | ▲ | 0.08% |
| 2025-02-27 | 7003 | 三井Ｅ＆Ｓ | 2,993,581 | 2.90% | 1,605 | 1,624 | 1,584 | 1,604 | 3,856,100 | ▲ | 0.06% |
| 2025-02-28 | 7003 | 三井Ｅ＆Ｓ | 2,805,781 | 2.72% | 1,569 | 1,596 | 1,560 | 1,583 | 4,492,800 | ▼ | -0.17% |
| 2025-03-03 | 7003 | 三井Ｅ＆Ｓ | 2,360,181 | 2.28% | 1,597 | 1,690 | 1,593 | 1,675 | 7,119,000 | ▼ | -0.44% |
| 2025-03-04 | 7003 | 三井Ｅ＆Ｓ | 2,228,263 | 2.16% | 1,640 | 1,724 | 1,607 | 1,709 | 10,054,000 | ▼ | -0.11% |
| 2025-03-05 | 7003 | 三井Ｅ＆Ｓ | 1,522,481 | 1.47% | 1,690 | 1,947 | 1,678 | 1,903 | 36,566,900 | ▼ | -0.69% |
| 2025-03-06 | 7003 | 三井Ｅ＆Ｓ | 1,260,081 | 1.22% | 1,883 | 1,960 | 1,827 | 1,842 | 18,739,900 | ▼ | -0.25% |
| 2025-03-07 | 7003 | 三井Ｅ＆Ｓ | 1,045,783 | 1.01% | 1,802 | 1,906 | 1,766 | 1,823 | 17,041,300 | ▼ | -0.20% |
| 2025-03-11 | 7003 | 三井Ｅ＆Ｓ | 985,939 | 0.95% | 1,756 | 1,772 | 1,705 | 1,745 | 7,971,700 | ▼ | -0.06% |
| 2025-03-12 | 7003 | 三井Ｅ＆Ｓ | 916,139 | 0.88% | 1,740 | 1,813 | 1,731 | 1,750 | 10,143,800 | ▼ | -0.06% |
| 2025-03-13 | 7003 | 三井Ｅ＆Ｓ | 1,129,339 | 1.09% | 1,759 | 1,791 | 1,733 | 1,747 | 8,809,300 | ▲ | 0.21% |
| 2025-03-14 | 7003 | 三井Ｅ＆Ｓ | 1,179,139 | 1.14% | 1,757 | 1,789 | 1,720 | 1,720 | 7,161,400 | ▲ | 0.04% |
| 2025-03-17 | 7003 | 三井Ｅ＆Ｓ | 1,054,039 | 1.02% | 1,745 | 1,855 | 1,738 | 1,849 | 12,008,100 | ▼ | -0.11% |
| 2025-03-17 | 7003 | 三井Ｅ＆Ｓ | 1,054,039 | 1.02% | 1,745 | 1,855 | 1,738 | 1,849 | 12,008,100 | ▼ | -0.11% |
| 2025-03-21 | 7003 | 三井Ｅ＆Ｓ | 741,539 | 0.71% | 1,908 | 1,964 | 1,902 | 1,930 | 10,182,100 | ▼ | -0.27% |
| 2025-03-24 | 7003 | 三井Ｅ＆Ｓ | 680,839 | 0.66% | 1,914 | 1,930 | 1,883 | 1,892 | 5,237,600 | ▼ | -0.04% |
| 2025-03-26 | 7003 | 三井Ｅ＆Ｓ | 744,739 | 0.72% | 1,828 | 1,829 | 1,795 | 1,811 | 3,955,700 | ▲ | 0.05% |
| 2025-03-28 | 7003 | 三井Ｅ＆Ｓ | 839,839 | 0.81% | 1,807 | 1,836 | 1,732 | 1,740 | 6,641,100 | ▲ | 0.09% |
| 2025-03-31 | 7003 | 三井Ｅ＆Ｓ | 754,839 | 0.73% | 1,700 | 1,714 | 1,638 | 1,644 | 7,759,200 | ▼ | -0.08% |
| 2025-04-01 | 7003 | 三井Ｅ＆Ｓ | 884,439 | 0.85% | 1,652 | 1,652 | 1,591 | 1,598 | 6,865,900 | ▲ | 0.12% |
| 2025-04-02 | 7003 | 三井Ｅ＆Ｓ | 1,074,339 | 1.04% | 1,609 | 1,676 | 1,575 | 1,654 | 8,475,100 | ▲ | 0.19% |
| 2025-04-03 | 7003 | 三井Ｅ＆Ｓ | 1,338,639 | 1.29% | 1,534 | 1,596 | 1,527 | 1,568 | 9,493,000 | ▲ | 0.25% |
| 2025-04-04 | 7003 | 三井Ｅ＆Ｓ | 1,202,439 | 1.16% | 1,528 | 1,541 | 1,380 | 1,441 | 14,157,500 | ▼ | -0.13% |
| 2025-04-07 | 7003 | 三井Ｅ＆Ｓ | 1,452,739 | 1.40% | 1,141 | 1,287 | 1,141 | 1,221 | 14,489,700 | ▲ | 0.24% |
| 2025-04-08 | 7003 | 三井Ｅ＆Ｓ | 1,434,639 | 1.39% | 1,431 | 1,446 | 1,392 | 1,427 | 8,169,600 | ▼ | -0.01% |
| 2025-04-10 | 7003 | 三井Ｅ＆Ｓ | 1,240,739 | 1.20% | 1,508 | 1,515 | 1,449 | 1,493 | 8,752,900 | ▼ | -0.18% |
| 2025-04-11 | 7003 | 三井Ｅ＆Ｓ | 1,209,639 | 1.17% | 1,433 | 1,500 | 1,416 | 1,493 | 7,455,500 | ▼ | -0.03% |
| 2024-03-26 | 7014 | 名村造 | 390,179 | 0.56% | 2,078 | 2,151 | 2,043 | 2,098 | 9,657,700 | ▲ | 0.18% |
| 2024-03-27 | 7014 | 名村造 | 599,307 | 0.86% | 2,091 | 2,149 | 2,026 | 2,031 | 8,558,100 | ▲ | 0.29% |
| 2024-03-29 | 7014 | 名村造 | 540,607 | 0.77% | 1,994 | 2,022 | 1,946 | 1,992 | 4,786,300 | ▼ | -0.08% |
| 2024-04-01 | 7014 | 名村造 | 649,907 | 0.93% | 2,021 | 2,036 | 1,936 | 1,940 | 4,032,500 | ▲ | 0.16% |
| 2024-04-02 | 7014 | 名村造 | 575,607 | 0.83% | 1,955 | 2,002 | 1,886 | 1,894 | 4,970,300 | ▼ | -0.10% |
| 2024-04-03 | 7014 | 名村造 | 546,971 | 0.78% | 1,828 | 1,893 | 1,813 | 1,823 | 3,905,300 | ▼ | -0.04% |
| 2024-04-04 | 7014 | 名村造 | 725,771 | 1.04% | 1,863 | 1,905 | 1,819 | 1,836 | 4,240,600 | ▲ | 0.26% |
| 2024-04-08 | 7014 | 名村造 | 912,071 | 1.31% | 1,834 | 1,886 | 1,819 | 1,874 | 3,931,500 | ▲ | 0.27% |
| 2024-04-10 | 7014 | 名村造 | 1,008,650 | 1.45% | 1,911 | 2,018 | 1,892 | 2,004 | 6,812,800 | ▲ | 0.13% |
| 2024-04-11 | 7014 | 名村造 | 1,097,071 | 1.58% | 1,984 | 2,025 | 1,888 | 1,947 | 5,086,000 | ▲ | 0.13% |
| 2024-04-12 | 7014 | 名村造 | 1,113,371 | 1.60% | 1,922 | 1,947 | 1,838 | 1,849 | 4,056,300 | ▲ | 0.02% |
| 2024-04-16 | 7014 | 名村造 | 1,188,471 | 1.71% | 1,845 | 1,924 | 1,840 | 1,850 | 4,606,400 | ▲ | 0.10% |
| 2024-04-18 | 7014 | 名村造 | 1,449,912 | 2.09% | 1,802 | 1,944 | 1,748 | 1,885 | 6,614,000 | ▲ | 0.37% |
| 2024-04-19 | 7014 | 名村造 | 1,572,071 | 2.26% | 1,846 | 1,860 | 1,751 | 1,836 | 8,394,900 | ▲ | 0.16% |
| 2024-04-22 | 7014 | 名村造 | 1,855,771 | 2.67% | 1,851 | 1,919 | 1,754 | 1,778 | 6,162,600 | ▲ | 0.41% |
| 2024-04-23 | 7014 | 名村造 | 1,768,271 | 2.54% | 1,796 | 1,842 | 1,778 | 1,796 | 3,836,300 | ▼ | -0.12% |
| 2024-04-24 | 7014 | 名村造 | 1,560,307 | 2.25% | 1,817 | 1,934 | 1,809 | 1,930 | 6,408,200 | ▼ | -0.29% |
| 2024-04-25 | 7014 | 名村造 | 1,605,907 | 2.31% | 1,894 | 1,922 | 1,823 | 1,827 | 4,517,800 | ▲ | 0.06% |
| 2024-04-26 | 7014 | 名村造 | 1,251,271 | 1.80% | 1,846 | 1,981 | 1,782 | 1,972 | 7,584,700 | ▼ | -0.51% |
| 2024-05-01 | 7014 | 名村造 | 1,530,907 | 2.20% | 1,945 | 1,964 | 1,830 | 1,830 | 5,991,100 | ▲ | 0.40% |
| 2024-05-07 | 7014 | 名村造 | 1,639,307 | 2.36% | 1,815 | 1,835 | 1,778 | 1,780 | 3,349,300 | ▲ | 0.15% |
| 2024-05-08 | 7014 | 名村造 | 1,574,907 | 2.27% | 1,762 | 1,792 | 1,734 | 1,757 | 3,465,700 | ▼ | -0.08% |
| 2024-05-09 | 7014 | 名村造 | 1,461,607 | 2.10% | 1,770 | 1,846 | 1,749 | 1,810 | 4,374,100 | ▼ | -0.16% |
| 2024-05-10 | 7014 | 名村造 | 1,310,507 | 1.88% | 1,805 | 1,905 | 1,802 | 1,901 | 5,162,200 | ▼ | -0.22% |
| 2024-05-13 | 7014 | 名村造 | 1,374,988 | 1.98% | 1,880 | 1,963 | 1,857 | 1,935 | 6,560,300 | ▲ | 0.10% |
| 2024-05-14 | 7014 | 名村造 | 1,612,507 | 2.32% | 1,940 | 2,009 | 1,936 | 2,007 | 6,692,900 | ▲ | 0.33% |
| 2024-05-15 | 7014 | 名村造 | 1,689,207 | 2.43% | 1,883 | 2,003 | 1,713 | 1,741 | 17,758,800 | ▲ | 0.11% |
| 2024-05-16 | 7014 | 名村造 | 1,388,007 | 2.00% | 1,731 | 1,732 | 1,572 | 1,686 | 10,404,100 | ▼ | -0.43% |
| 2024-05-17 | 7014 | 名村造 | 1,477,207 | 2.13% | 1,684 | 1,780 | 1,650 | 1,776 | 6,448,200 | ▲ | 0.12% |
| 2024-05-20 | 7014 | 名村造 | 1,266,907 | 1.82% | 1,787 | 1,927 | 1,767 | 1,909 | 8,058,300 | ▼ | -0.30% |
| 2024-05-21 | 7014 | 名村造 | 1,046,907 | 1.50% | 1,920 | 2,128 | 1,895 | 2,039 | 17,339,700 | ▼ | -0.32% |
| 2024-05-22 | 7014 | 名村造 | 1,264,307 | 1.82% | 2,032 | 2,064 | 1,901 | 1,905 | 13,585,200 | ▲ | 0.32% |
| 2024-05-23 | 7014 | 名村造 | 1,104,707 | 1.59% | 1,920 | 1,981 | 1,833 | 1,958 | 10,584,600 | ▼ | -0.23% |
| 2024-05-28 | 7014 | 名村造 | 917,107 | 1.32% | 2,010 | 2,110 | 1,990 | 2,022 | 10,419,300 | ▼ | -0.27% |
| 2024-05-29 | 7014 | 名村造 | 1,106,407 | 1.59% | 2,041 | 2,061 | 1,930 | 1,943 | 7,944,700 | ▲ | 0.27% |
| 2024-05-30 | 7014 | 名村造 | 1,143,707 | 1.64% | 1,915 | 1,983 | 1,907 | 1,964 | 6,487,700 | ▲ | 0.04% |
| 2024-05-31 | 7014 | 名村造 | 957,179 | 1.38% | 1,950 | 2,198 | 1,920 | 2,198 | 12,791,000 | ▼ | -0.26% |
| 2024-06-03 | 7014 | 名村造 | 1,000,126 | 1.44% | 2,206 | 2,468 | 2,206 | 2,424 | 28,996,600 | ▲ | 0.06% |
| 2024-06-03 | 7014 | 名村造 | 1,000,207 | 1.44% | 2,206 | 2,468 | 2,206 | 2,424 | 28,996,600 | ▲ | 0.06% |
| 2024-06-04 | 7014 | 名村造 | 1,206,207 | 1.73% | 2,400 | 2,525 | 2,108 | 2,120 | 40,753,300 | ▲ | 0.29% |
| 2024-06-04 | 7014 | 名村造 | 1,206,126 | 1.73% | 2,400 | 2,525 | 2,108 | 2,120 | 40,753,300 | ▲ | 0.29% |
| 2024-06-05 | 7014 | 名村造 | 1,090,826 | 1.57% | 2,130 | 2,148 | 1,973 | 2,030 | 15,833,700 | ▼ | -0.15% |
| 2024-06-05 | 7014 | 名村造 | 1,090,907 | 1.57% | 2,130 | 2,148 | 1,973 | 2,030 | 15,833,700 | ▼ | -0.15% |
| 2024-06-07 | 7014 | 名村造 | 990,307 | 1.42% | 2,030 | 2,117 | 2,005 | 2,084 | 10,089,900 | ▼ | -0.15% |
| 2024-06-07 | 7014 | 名村造 | 990,226 | 1.42% | 2,030 | 2,117 | 2,005 | 2,084 | 10,089,900 | ▼ | -0.15% |
| 2024-06-10 | 7014 | 名村造 | 796,526 | 1.14% | 2,098 | 2,447 | 2,092 | 2,439 | 27,584,100 | ▼ | -0.28% |
| 2024-06-10 | 7014 | 名村造 | 796,607 | 1.14% | 2,098 | 2,447 | 2,092 | 2,439 | 27,584,100 | ▼ | -0.28% |
| 2024-06-11 | 7014 | 名村造 | 930,007 | 1.34% | 2,424 | 2,508 | 2,217 | 2,255 | 37,940,400 | ▲ | 0.20% |
| 2024-06-11 | 7014 | 名村造 | 929,926 | 1.34% | 2,424 | 2,508 | 2,217 | 2,255 | 37,940,400 | ▲ | 0.20% |
| 2024-06-13 | 7014 | 名村造 | 1,130,876 | 1.63% | 2,327 | 2,449 | 2,094 | 2,139 | 32,858,400 | ▲ | 0.28% |
| 2024-06-13 | 7014 | 名村造 | 1,130,795 | 1.63% | 2,327 | 2,449 | 2,094 | 2,139 | 32,858,400 | ▲ | 0.28% |
| 2024-06-14 | 7014 | 名村造 | 820,376 | 1.18% | 2,140 | 2,267 | 2,106 | 2,244 | 24,645,000 | ▼ | -0.44% |
| 2024-06-14 | 7014 | 名村造 | 820,295 | 1.18% | 2,140 | 2,267 | 2,106 | 2,244 | 24,645,000 | ▼ | -0.44% |
| 2024-06-17 | 7014 | 名村造 | 867,776 | 1.25% | 2,200 | 2,253 | 2,063 | 2,103 | 21,093,200 | ▲ | 0.07% |
| 2024-06-17 | 7014 | 名村造 | 867,695 | 1.25% | 2,200 | 2,253 | 2,063 | 2,103 | 21,093,200 | ▲ | 0.07% |
| 2024-06-18 | 7014 | 名村造 | 947,775 | 1.36% | 2,110 | 2,133 | 2,046 | 2,113 | 17,936,400 | ▲ | 0.11% |
| 2024-06-18 | 7014 | 名村造 | 947,694 | 1.36% | 2,110 | 2,133 | 2,046 | 2,113 | 17,936,400 | ▲ | 0.11% |
| 2024-06-19 | 7014 | 名村造 | 976,775 | 1.40% | 2,101 | 2,149 | 2,053 | 2,077 | 13,767,100 | ▲ | 0.03% |
| 2024-06-20 | 7014 | 名村造 | 849,975 | 1.22% | 2,073 | 2,122 | 1,980 | 1,996 | 17,013,000 | ▼ | -0.17% |
| 2024-06-21 | 7014 | 名村造 | 720,075 | 1.03% | 1,996 | 2,018 | 1,937 | 1,980 | 10,584,700 | ▼ | -0.18% |
| 2024-06-24 | 7014 | 名村造 | 68,875 | 0.09% | 1,968 | 2,262 | 1,965 | 2,193 | 34,750,900 | ▼ | -0.94% |
| 2024-07-24 | 7014 | 名村造 | 361,275 | 0.52% | 2,041 | 2,061 | 2,018 | 2,035 | 6,393,900 | ▲ | 0.11% |
| 2024-07-25 | 7014 | 名村造 | 233,075 | 0.33% | 1,971 | 1,976 | 1,899 | 1,914 | 7,761,800 | ▼ | -0.19% |
| 2024-07-29 | 7014 | 名村造 | 398,075 | 0.57% | 1,950 | 2,010 | 1,895 | 1,909 | 7,315,900 | ▲ | 0.09% |
| 2024-07-30 | 7014 | 名村造 | 597,475 | 0.86% | 1,902 | 2,046 | 1,891 | 2,038 | 10,379,600 | ▲ | 0.29% |
| 2024-08-01 | 7014 | 名村造 | 290,875 | 0.41% | 1,933 | 1,936 | 1,754 | 1,801 | 9,835,000 | ▼ | -0.45% |
| 2024-08-13 | 7014 | 名村造 | 522,474 | 0.75% | 1,841 | 1,843 | 1,643 | 1,681 | 22,682,800 | ▲ | 0.69% |
| 2024-08-14 | 7014 | 名村造 | 570,674 | 0.82% | 1,682 | 1,785 | 1,662 | 1,677 | 18,548,600 | ▲ | 0.06% |
| 2024-08-15 | 7014 | 名村造 | 357,274 | 0.51% | 1,688 | 1,794 | 1,687 | 1,745 | 16,616,700 | ▼ | -0.30% |
| 2024-08-16 | 7014 | 名村造 | 313,874 | 0.45% | 1,796 | 1,809 | 1,752 | 1,760 | 11,292,400 | ▼ | -0.06% |
| 2024-08-19 | 7014 | 名村造 | 360,274 | 0.51% | 1,735 | 1,775 | 1,660 | 1,668 | 10,168,800 | ▲ | 0.06% |
| 2024-08-22 | 7014 | 名村造 | 318,674 | 0.45% | 1,610 | 1,612 | 1,550 | 1,556 | 6,304,200 | ▼ | -0.06% |
| 2024-08-23 | 7014 | 名村造 | 351,774 | 0.50% | 1,575 | 1,603 | 1,548 | 1,595 | 5,749,500 | ▲ | 0.04% |
| 2024-10-10 | 7014 | 名村造 | 426,478 | 0.61% | 1,479 | 1,480 | 1,445 | 1,455 | 2,530,200 | ▲ | 0.12% |
| 2024-10-11 | 7014 | 名村造 | 489,278 | 0.70% | 1,455 | 1,476 | 1,432 | 1,439 | 2,087,300 | ▲ | 0.08% |
| 2024-10-18 | 7014 | 名村造 | 596,542 | 0.85% | 1,470 | 1,503 | 1,453 | 1,473 | 2,623,500 | ▲ | 0.15% |
| 2024-10-22 | 7014 | 名村造 | 501,442 | 0.72% | 1,530 | 1,555 | 1,510 | 1,548 | 3,847,400 | ▼ | -0.13% |
| 2024-10-23 | 7014 | 名村造 | 592,542 | 0.85% | 1,538 | 1,653 | 1,505 | 1,602 | 7,981,100 | ▲ | 0.13% |
| 2024-10-24 | 7014 | 名村造 | 634,242 | 0.91% | 1,588 | 1,666 | 1,570 | 1,606 | 6,131,200 | ▲ | 0.06% |
| 2024-10-25 | 7014 | 名村造 | 465,842 | 0.67% | 1,586 | 1,632 | 1,556 | 1,577 | 3,625,200 | ▼ | -0.24% |
| 2024-10-28 | 7014 | 名村造 | 540,142 | 0.77% | 1,570 | 1,666 | 1,565 | 1,613 | 4,611,200 | ▲ | 0.09% |
| 2024-10-29 | 7014 | 名村造 | 446,942 | 0.64% | 1,600 | 1,651 | 1,591 | 1,624 | 3,557,000 | ▼ | -0.13% |
| 2024-10-30 | 7014 | 名村造 | 355,142 | 0.51% | 1,621 | 1,683 | 1,605 | 1,645 | 4,753,500 | ▼ | -0.13% |
| 2024-10-31 | 7014 | 名村造 | 341,142 | 0.49% | 1,645 | 1,652 | 1,588 | 1,618 | 3,178,300 | ▼ | -0.02% |
| 2024-11-01 | 7014 | 名村造 | 349,042 | 0.50% | 1,582 | 1,595 | 1,560 | 1,566 | 2,399,700 | ▲ | 0.01% |
| 2024-11-05 | 7014 | 名村造 | 338,842 | 0.48% | 1,580 | 1,593 | 1,560 | 1,579 | 1,620,200 | ▼ | -0.02% |
| 2024-11-07 | 7014 | 名村造 | 364,142 | 0.52% | 1,720 | 1,777 | 1,704 | 1,746 | 4,106,900 | ▲ | 0.04% |
| 2024-11-08 | 7014 | 名村造 | 440,342 | 0.63% | 1,730 | 1,743 | 1,693 | 1,703 | 2,929,200 | ▲ | 0.10% |
| 2024-11-11 | 7014 | 名村造 | 506,142 | 0.72% | 1,740 | 1,830 | 1,733 | 1,830 | 4,663,700 | ▲ | 0.08% |
| 2024-11-13 | 7014 | 名村造 | 666,542 | 0.96% | 1,875 | 1,879 | 1,697 | 1,786 | 14,074,000 | ▲ | 0.24% |
| 2024-11-14 | 7014 | 名村造 | 602,942 | 0.86% | 1,794 | 1,839 | 1,736 | 1,757 | 5,682,600 | ▼ | -0.09% |
| 2024-11-15 | 7014 | 名村造 | 474,742 | 0.68% | 1,760 | 1,792 | 1,746 | 1,755 | 3,947,600 | ▼ | -0.17% |
| 2024-11-19 | 7014 | 名村造 | 414,742 | 0.59% | 1,729 | 1,750 | 1,676 | 1,709 | 2,898,700 | ▼ | -0.09% |
| 2024-11-21 | 7014 | 名村造 | 309,942 | 0.44% | 1,730 | 1,755 | 1,626 | 1,631 | 4,242,900 | ▼ | -0.14% |
| 2024-12-18 | 7014 | 名村造 | 360,537 | 0.51% | 1,604 | 1,649 | 1,602 | 1,607 | 1,696,500 | ▲ | 0.08% |
| 2024-12-19 | 7014 | 名村造 | 334,737 | 0.48% | 1,556 | 1,605 | 1,551 | 1,586 | 1,663,300 | ▼ | -0.03% |
| 2025-04-08 | 7014 | 名村造 | 353,173 | 0.50% | 1,800 | 1,847 | 1,744 | 1,776 | 3,282,000 | ▲ | 0.20% |
| 2025-04-09 | 7014 | 名村造 | 256,773 | 0.37% | 1,707 | 1,718 | 1,576 | 1,616 | 5,140,700 | ▼ | -0.13% |
| 2025-04-14 | 7014 | 名村造 | 363,573 | 0.52% | 1,730 | 1,776 | 1,700 | 1,700 | 2,474,400 | ▲ | 0.15% |
| 2025-04-15 | 7014 | 名村造 | 231,673 | 0.33% | 1,736 | 1,748 | 1,711 | 1,726 | 1,692,600 | ▼ | -0.19% |
| 2024-03-06 | 7018 | 内海造 | 13,200 | 0.58% | 4,525 | 4,635 | 4,475 | 4,565 | 36,500 | ▼ | -0.02% |
| 2024-03-12 | 7018 | 内海造 | 14,200 | 0.63% | 4,735 | 5,240 | 4,700 | 5,210 | 91,300 | ▲ | 0.05% |
| 2024-03-21 | 7018 | 内海造 | 8,300 | 0.36% | 4,950 | 5,110 | 4,915 | 5,090 | 46,200 | ▼ | -0.27% |
| 2024-04-01 | 7022 | サノヤスＨＤ | 258,991 | 0.76% | 204 | 229 | 191 | 229 | 22,972,800 | ▲ | 0.58% |
| 2024-04-02 | 7022 | サノヤスＨＤ | 359,791 | 1.06% | 227 | 239 | 197 | 199 | 12,007,300 | ▲ | 0.30% |
| 2024-04-03 | 7022 | サノヤスＨＤ | 335,291 | 0.99% | 203 | 207 | 187 | 190 | 4,029,000 | ▼ | -0.07% |
| 2024-04-08 | 7022 | サノヤスＨＤ | 290,491 | 0.85% | 183 | 187 | 178 | 181 | 784,600 | ▼ | -0.14% |
| 2024-04-11 | 7022 | サノヤスＨＤ | 327,491 | 0.96% | 188 | 213 | 186 | 195 | 2,652,400 | ▲ | 0.10% |
| 2024-04-15 | 7022 | サノヤスＨＤ | 291,891 | 0.86% | 192 | 203 | 189 | 203 | 435,300 | ▼ | -0.09% |
| 2024-04-17 | 7022 | サノヤスＨＤ | 268,591 | 0.79% | 203 | 203 | 193 | 193 | 519,400 | ▼ | -0.06% |
| 2024-04-18 | 7022 | サノヤスＨＤ | 283,891 | 0.83% | 192 | 201 | 192 | 198 | 311,800 | ▲ | 0.03% |
| 2024-04-19 | 7022 | サノヤスＨＤ | 255,591 | 0.75% | 195 | 200 | 187 | 194 | 579,800 | ▼ | -0.07% |
| 2024-05-01 | 7022 | サノヤスＨＤ | 226,891 | 0.67% | 186 | 188 | 181 | 182 | 410,500 | ▼ | -0.07% |
| 2024-05-13 | 7022 | サノヤスＨＤ | 201,291 | 0.59% | 194 | 194 | 187 | 192 | 225,800 | ▼ | -0.08% |
| 2024-05-15 | 7022 | サノヤスＨＤ | 155,191 | 0.45% | 180 | 181 | 176 | 176 | 268,600 | ▼ | -0.13% |
| 2024-05-31 | 7022 | サノヤスＨＤ | 216,991 | 0.64% | 181 | 187 | 179 | 186 | 435,200 | ▲ | 0.21% |
| 2024-06-03 | 7022 | サノヤスＨＤ | 239,091 | 0.70% | 187 | 187 | 182 | 183 | 196,000 | ▲ | 0.05% |
| 2024-06-06 | 7022 | サノヤスＨＤ | 282,491 | 0.83% | 181 | 181 | 177 | 178 | 217,500 | ▲ | 0.13% |
| 2024-06-11 | 7022 | サノヤスＨＤ | 259,391 | 0.76% | 188 | 193 | 188 | 189 | 339,400 | ▼ | -0.06% |
| 2024-06-14 | 7022 | サノヤスＨＤ | 234,091 | 0.69% | 187 | 195 | 187 | 195 | 293,600 | ▼ | -0.07% |
| 2024-06-18 | 7022 | サノヤスＨＤ | 188,791 | 0.55% | 195 | 201 | 195 | 198 | 300,500 | ▼ | -0.13% |
| 2024-06-20 | 7022 | サノヤスＨＤ | 204,291 | 0.60% | 201 | 203 | 199 | 202 | 208,400 | ▲ | 0.04% |
| 2024-06-21 | 7022 | サノヤスＨＤ | 197,691 | 0.58% | 202 | 209 | 202 | 209 | 318,100 | ▼ | -0.02% |
| 2024-06-24 | 7022 | サノヤスＨＤ | 206,591 | 0.61% | 210 | 216 | 208 | 208 | 484,000 | ▲ | 0.03% |
| 2024-06-25 | 7022 | サノヤスＨＤ | 199,991 | 0.59% | 207 | 211 | 205 | 208 | 221,800 | ▼ | -0.02% |
| 2024-07-05 | 7022 | サノヤスＨＤ | 94,091 | 0.27% | 206 | 215 | 206 | 215 | 378,900 | ▼ | -0.31% |
| 2024-07-19 | 7022 | サノヤスＨＤ | 172,791 | 0.51% | 200 | 202 | 199 | 200 | 254,300 | ▲ | 0.20% |
| 2024-07-22 | 7022 | サノヤスＨＤ | 168,591 | 0.49% | 199 | 199 | 195 | 199 | 306,500 | ▼ | -0.02% |
| 2024-07-25 | 7022 | サノヤスＨＤ | 172,491 | 0.51% | 191 | 193 | 189 | 191 | 320,400 | ▲ | 0.02% |
| 2024-07-31 | 7022 | サノヤスＨＤ | 145,591 | 0.43% | 185 | 188 | 182 | 186 | 188,600 | ▼ | -0.08% |
| 2024-03-12 | 7033 | ＭＳＯＬ | 121,700 | 0.72% | 2,854 | 2,925 | 2,818 | 2,925 | 217,300 | ▲ | 0.10% |
| 2024-03-14 | 7033 | ＭＳＯＬ | 149,900 | 0.89% | 2,849 | 2,880 | 2,780 | 2,845 | 231,700 | ▲ | 0.17% |
| 2024-03-15 | 7033 | ＭＳＯＬ | 152,900 | 0.90% | 2,420 | 2,500 | 2,345 | 2,345 | 802,400 | ▲ | 0.01% |
| 2024-03-18 | 7033 | ＭＳＯＬ | 139,600 | 0.82% | 2,346 | 2,452 | 2,292 | 2,316 | 825,400 | ▼ | -0.08% |
| 2024-03-26 | 7033 | ＭＳＯＬ | 126,400 | 0.75% | 2,093 | 2,105 | 2,067 | 2,079 | 366,500 | ▼ | -0.06% |
| 2024-04-01 | 7033 | ＭＳＯＬ | 141,900 | 0.84% | 2,086 | 2,086 | 2,012 | 2,012 | 382,100 | ▲ | 0.08% |
| 2024-04-09 | 7033 | ＭＳＯＬ | 126,700 | 0.75% | 1,805 | 1,852 | 1,763 | 1,829 | 687,500 | ▼ | -0.08% |
| 2024-04-11 | 7033 | ＭＳＯＬ | 143,200 | 0.85% | 1,793 | 1,799 | 1,724 | 1,732 | 548,700 | ▲ | 0.09% |
| 2024-04-23 | 7033 | ＭＳＯＬ | 130,400 | 0.77% | 1,690 | 1,712 | 1,620 | 1,629 | 398,400 | ▼ | -0.07% |
| 2024-05-07 | 7033 | ＭＳＯＬ | 109,200 | 0.64% | 1,759 | 1,835 | 1,751 | 1,830 | 281,200 | ▼ | -0.13% |
| 2024-05-10 | 7033 | ＭＳＯＬ | 121,600 | 0.72% | 1,893 | 1,954 | 1,874 | 1,924 | 310,700 | ▲ | 0.07% |
| 2024-05-21 | 7033 | ＭＳＯＬ | 113,600 | 0.67% | 1,880 | 1,885 | 1,840 | 1,844 | 225,200 | ▼ | -0.04% |
| 2024-05-24 | 7033 | ＭＳＯＬ | 99,800 | 0.59% | 1,777 | 1,796 | 1,749 | 1,750 | 219,100 | ▼ | -0.08% |
| 2024-06-07 | 7033 | ＭＳＯＬ | 101,800 | 0.60% | 1,780 | 1,798 | 1,761 | 1,764 | 176,500 | ▲ | 0.01% |
| 2024-06-14 | 7033 | ＭＳＯＬ | 124,800 | 0.74% | 1,750 | 1,821 | 1,741 | 1,805 | 300,300 | ▲ | 0.14% |
| 2024-06-18 | 7033 | ＭＳＯＬ | 141,400 | 0.84% | 1,375 | 1,402 | 1,301 | 1,315 | 1,754,400 | ▲ | 0.09% |
| 2024-06-21 | 7033 | ＭＳＯＬ | 119,300 | 0.70% | 1,294 | 1,400 | 1,294 | 1,395 | 750,700 | ▼ | -0.14% |
| 2024-07-02 | 7033 | ＭＳＯＬ | 110,700 | 0.65% | 1,370 | 1,426 | 1,370 | 1,418 | 296,900 | ▼ | -0.04% |
| 2024-07-05 | 7033 | ＭＳＯＬ | 191,700 | 1.13% | 1,372 | 1,411 | 1,370 | 1,383 | 162,600 | ▲ | 0.47% |
| 2024-07-11 | 7033 | ＭＳＯＬ | 180,000 | 1.06% | 1,332 | 1,358 | 1,309 | 1,358 | 185,100 | ▼ | -0.06% |
| 2024-07-12 | 7033 | ＭＳＯＬ | 160,600 | 0.95% | 1,364 | 1,457 | 1,359 | 1,439 | 405,100 | ▼ | -0.11% |
| 2024-07-16 | 7033 | ＭＳＯＬ | 168,700 | 1.00% | 1,420 | 1,426 | 1,397 | 1,399 | 196,000 | ▲ | 0.05% |
| 2024-07-17 | 7033 | ＭＳＯＬ | 162,700 | 0.96% | 1,429 | 1,450 | 1,413 | 1,437 | 187,300 | ▼ | -0.04% |
| 2024-07-25 | 7033 | ＭＳＯＬ | 146,200 | 0.86% | 1,302 | 1,344 | 1,292 | 1,311 | 280,800 | ▼ | -0.09% |
| 2024-07-30 | 7033 | ＭＳＯＬ | 156,100 | 0.92% | 1,359 | 1,359 | 1,306 | 1,334 | 331,900 | ▲ | 0.06% |
| 2024-08-05 | 7033 | ＭＳＯＬ | 149,000 | 0.88% | 1,106 | 1,148 | 990 | 991 | 507,300 | ▼ | -0.04% |
| 2024-09-11 | 7033 | ＭＳＯＬ | 119,900 | 0.71% | 1,181 | 1,218 | 1,180 | 1,187 | 185,100 | ▼ | -0.17% |
| 2024-09-12 | 7033 | ＭＳＯＬ | 115,700 | 0.68% | 1,247 | 1,261 | 1,222 | 1,239 | 149,800 | ▼ | -0.02% |
| 2024-09-17 | 7033 | ＭＳＯＬ | 94,300 | 0.56% | 1,500 | 1,530 | 1,500 | 1,530 | 752,900 | ▼ | -0.12% |
| 2024-09-18 | 7033 | ＭＳＯＬ | 51,700 | 0.30% | 1,570 | 1,734 | 1,561 | 1,718 | 2,340,800 | ▼ | -0.26% |
| 2024-06-19 | 7034 | プロレド | 76,695 | 0.68% | 740 | 742 | 689 | 707 | 171,400 | ▲ | 0.20% |
| 2024-06-21 | 7034 | プロレド | 57,095 | 0.50% | 692 | 747 | 685 | 721 | 140,500 | ▼ | -0.18% |
| 2024-07-05 | 7034 | プロレド | 71,195 | 0.63% | 602 | 615 | 600 | 601 | 36,200 | ▲ | 0.13% |
| 2024-07-10 | 7034 | プロレド | 78,795 | 0.70% | 611 | 611 | 556 | 573 | 185,200 | ▲ | 0.06% |
| 2024-07-19 | 7034 | プロレド | 75,895 | 0.67% | 565 | 570 | 555 | 555 | 48,900 | ▼ | -0.02% |
| 2024-07-23 | 7034 | プロレド | 67,095 | 0.59% | 551 | 562 | 549 | 553 | 27,900 | ▼ | -0.08% |
| 2024-07-25 | 7034 | プロレド | 43,895 | 0.39% | 537 | 544 | 519 | 519 | 102,100 | ▼ | -0.19% |
| 2024-09-18 | 7037 | テノ．ＨＤ | 26,076 | 0.55% | 604 | 633 | 490 | 517 | 2,564,800 | ▲ | 0.24% |
| 2024-09-19 | 7037 | テノ．ＨＤ | 43,576 | 0.92% | 537 | 558 | 463 | 471 | 1,453,200 | ▲ | 0.37% |
| 2024-09-20 | 7037 | テノ．ＨＤ | 51,176 | 1.08% | 470 | 494 | 455 | 469 | 400,600 | ▲ | 0.16% |
| 2024-09-24 | 7037 | テノ．ＨＤ | 66,676 | 1.41% | 493 | 549 | 481 | 549 | 1,407,800 | ▲ | 0.32% |
| 2024-09-25 | 7037 | テノ．ＨＤ | 49,276 | 1.04% | 569 | 610 | 512 | 518 | 1,748,600 | ▼ | -0.36% |
| 2024-09-26 | 7037 | テノ．ＨＤ | 44,376 | 0.94% | 508 | 509 | 483 | 485 | 198,900 | ▼ | -0.10% |
| 2024-10-15 | 7037 | テノ．ＨＤ | 42,076 | 0.89% | 473 | 479 | 465 | 475 | 19,200 | ▼ | -0.04% |
| 2024-10-22 | 7037 | テノ．ＨＤ | 43,076 | 0.91% | 480 | 480 | 459 | 465 | 24,100 | ▲ | 0.02% |
| 2024-10-28 | 7037 | テノ．ＨＤ | 42,276 | 0.89% | 469 | 490 | 469 | 486 | 26,200 | ▼ | -0.02% |
| 2024-11-06 | 7037 | テノ．ＨＤ | 37,376 | 0.79% | 496 | 507 | 488 | 497 | 24,500 | ▼ | -0.09% |
| 2024-11-07 | 7037 | テノ．ＨＤ | 38,076 | 0.80% | 496 | 508 | 492 | 506 | 6,900 | ▲ | 0.01% |
| 2024-11-13 | 7037 | テノ．ＨＤ | 33,476 | 0.71% | 500 | 547 | 500 | 538 | 141,300 | ▼ | -0.09% |
| 2024-11-19 | 7037 | テノ．ＨＤ | 31,276 | 0.66% | 517 | 532 | 511 | 528 | 15,700 | ▼ | -0.04% |
| 2024-12-02 | 7037 | テノ．ＨＤ | 27,376 | 0.58% | 503 | 516 | 488 | 499 | 12,600 | ▼ | -0.08% |
| 2024-12-23 | 7037 | テノ．ＨＤ | 23,476 | 0.49% | 463 | 469 | 460 | 466 | 2,800 | ▼ | -0.08% |
| 2025-01-17 | 7037 | テノ．ＨＤ | 23,876 | 0.50% | 446 | 446 | 435 | 435 | 12,300 | ▲ | 0.01% |
| 2025-02-27 | 7037 | テノ．ＨＤ | 23,376 | 0.49% | 470 | 484 | 470 | 481 | 5,500 | ▼ | -0.01% |
| 2025-02-28 | 7037 | テノ．ＨＤ | 24,076 | 0.51% | 478 | 478 | 463 | 464 | 5,900 | ▲ | 0.02% |
| 2025-03-26 | 7037 | テノ．ＨＤ | 23,276 | 0.49% | 452 | 513 | 452 | 513 | 86,200 | ▼ | -0.02% |
| 2025-04-16 | 7037 | テノ．ＨＤ | 23,576 | 0.50% | 438 | 470 | 427 | 432 | 102,800 | ▲ | 0.01% |
| 2024-03-01 | 7043 | アルー | 36,100 | 1.41% | 817 | 856 | 817 | 853 | 74,800 | ▲ | 0.30% |
| 2024-03-04 | 7043 | アルー | 38,900 | 1.52% | 839 | 847 | 817 | 829 | 25,300 | ▲ | 0.11% |
| 2024-03-06 | 7043 | アルー | 36,900 | 1.44% | 852 | 865 | 820 | 820 | 41,900 | ▼ | -0.08% |
| 2024-03-12 | 7043 | アルー | 41,000 | 1.60% | 769 | 788 | 751 | 783 | 18,200 | ▲ | 0.16% |
| 2024-03-13 | 7043 | アルー | 38,700 | 1.51% | 783 | 802 | 753 | 762 | 46,400 | ▼ | -0.09% |
| 2024-03-18 | 7043 | アルー | 37,400 | 1.46% | 805 | 822 | 792 | 817 | 27,700 | ▼ | -0.05% |
| 2024-03-19 | 7043 | アルー | 39,200 | 1.53% | 821 | 833 | 816 | 830 | 16,300 | ▲ | 0.07% |
| 2024-03-21 | 7043 | アルー | 38,200 | 1.49% | 842 | 870 | 836 | 870 | 25,300 | ▼ | -0.04% |
| 2024-03-22 | 7043 | アルー | 40,800 | 1.59% | 880 | 889 | 868 | 885 | 27,500 | ▲ | 0.10% |
| 2024-04-05 | 7043 | アルー | 37,400 | 1.46% | 838 | 887 | 838 | 886 | 11,400 | ▼ | -0.13% |
| 2024-04-08 | 7043 | アルー | 35,600 | 1.39% | 877 | 895 | 871 | 895 | 8,700 | ▼ | -0.07% |
| 2024-04-10 | 7043 | アルー | 30,500 | 1.19% | 885 | 914 | 885 | 913 | 16,500 | ▼ | -0.19% |
| 2024-04-11 | 7043 | アルー | 28,000 | 1.09% | 898 | 916 | 879 | 913 | 15,200 | ▼ | -0.09% |
| 2024-04-16 | 7043 | アルー | 23,500 | 0.91% | 883 | 908 | 883 | 903 | 15,800 | ▼ | -0.18% |
| 2024-04-17 | 7043 | アルー | 22,300 | 0.87% | 888 | 910 | 875 | 897 | 16,800 | ▼ | -0.04% |
| 2024-04-25 | 7043 | アルー | 20,400 | 0.79% | 894 | 894 | 876 | 877 | 12,900 | ▼ | -0.07% |
| 2024-06-12 | 7043 | アルー | 17,800 | 0.69% | 793 | 803 | 793 | 801 | 1,700 | ▼ | -0.10% |
| 2024-06-21 | 7043 | アルー | 15,100 | 0.59% | 800 | 801 | 772 | 798 | 4,000 | ▼ | -0.09% |
| 2024-07-03 | 7043 | アルー | 12,400 | 0.48% | 791 | 804 | 790 | 804 | 2,200 | ▼ | -0.10% |
| 2024-07-05 | 7043 | アルー | 13,300 | 0.52% | 782 | 854 | 782 | 843 | 15,100 | ▲ | 0.04% |
| 2024-07-08 | 7043 | アルー | 12,100 | 0.47% | 836 | 859 | 833 | 845 | 7,900 | ▼ | -0.05% |
| 2024-08-19 | 7044 | ピアラ | 60,667 | 0.85% | 262 | 313 | 257 | 274 | 2,382,500 | ▲ | 0.65% |
| 2024-08-20 | 7044 | ピアラ | 100,867 | 1.41% | 311 | 325 | 266 | 281 | 3,404,500 | ▲ | 0.55% |
| 2024-08-21 | 7044 | ピアラ | 123,467 | 1.73% | 288 | 335 | 288 | 312 | 3,251,900 | ▲ | 0.32% |
| 2024-08-22 | 7044 | ピアラ | 0 | 0.00% | 308 | 392 | 300 | 378 | 6,113,300 | ▼ | -1.73% |
| 2024-10-11 | 7044 | ピアラ | 37,067 | 0.52% | 258 | 263 | 246 | 246 | 147,300 | ▲ | 0.13% |
| 2024-10-15 | 7044 | ピアラ | 24,467 | 0.34% | 249 | 260 | 245 | 257 | 86,100 | ▼ | -0.18% |
| 2024-12-27 | 7044 | ピアラ | 59,267 | 0.81% | 279 | 311 | 245 | 250 | 2,639,100 | ▲ | 0.70% |
| 2024-12-30 | 7044 | ピアラ | 56,367 | 0.77% | 234 | 245 | 234 | 234 | 261,900 | ▼ | -0.04% |
| 2025-01-08 | 7044 | ピアラ | 60,767 | 0.83% | 248 | 251 | 244 | 249 | 61,300 | ▲ | 0.05% |
| 2025-01-24 | 7044 | ピアラ | 57,467 | 0.79% | 248 | 251 | 233 | 251 | 40,800 | ▼ | -0.03% |
| 2025-02-27 | 7044 | ピアラ | 50,867 | 0.69% | 245 | 247 | 243 | 243 | 18,400 | ▼ | -0.10% |
| 2025-03-13 | 7044 | ピアラ | 39,467 | 0.53% | 247 | 258 | 247 | 252 | 48,600 | ▼ | -0.15% |
| 2025-03-21 | 7044 | ピアラ | 36,467 | 0.49% | 248 | 255 | 248 | 255 | 10,200 | ▼ | -0.04% |
| 2025-03-25 | 7044 | ピアラ | 42,467 | 0.57% | 257 | 291 | 253 | 269 | 766,500 | ▲ | 0.07% |
| 2025-03-27 | 7044 | ピアラ | 35,767 | 0.48% | 260 | 265 | 259 | 261 | 32,300 | ▼ | -0.08% |
| 2025-04-16 | 7044 | ピアラ | 51,667 | 0.70% | 265 | 345 | 265 | 276 | 2,958,500 | ▲ | 0.30% |
| 2024-11-12 | 7047 | ポート | 79,900 | 0.57% | 1,840 | 1,860 | 1,811 | 1,811 | 241,700 | ▲ | 0.15% |
| 2024-11-13 | 7047 | ポート | 103,400 | 0.73% | 1,807 | 1,841 | 1,786 | 1,801 | 388,900 | ▲ | 0.16% |
| 2024-11-14 | 7047 | ポート | 152,900 | 1.09% | 1,681 | 1,749 | 1,631 | 1,708 | 926,800 | ▲ | 0.36% |
| 2024-11-15 | 7047 | ポート | 161,000 | 1.15% | 1,668 | 1,724 | 1,665 | 1,696 | 260,100 | ▲ | 0.05% |
| 2024-11-19 | 7047 | ポート | 172,500 | 1.23% | 1,728 | 1,796 | 1,727 | 1,796 | 240,100 | ▲ | 0.08% |
| 2024-12-02 | 7047 | ポート | 185,400 | 1.32% | 1,783 | 1,834 | 1,774 | 1,801 | 172,400 | ▲ | 0.09% |
| 2024-12-09 | 7047 | ポート | 176,900 | 1.26% | 1,732 | 1,732 | 1,685 | 1,704 | 335,100 | ▼ | -0.06% |
| 2024-12-17 | 7047 | ポート | 161,100 | 1.15% | 1,728 | 1,786 | 1,718 | 1,783 | 169,100 | ▼ | -0.11% |
| 2024-12-20 | 7047 | ポート | 152,100 | 1.08% | 1,735 | 1,773 | 1,728 | 1,735 | 75,900 | ▼ | -0.06% |
| 2024-12-23 | 7047 | ポート | 138,900 | 0.99% | 1,750 | 1,816 | 1,750 | 1,802 | 162,900 | ▼ | -0.09% |
| 2025-01-07 | 7047 | ポート | 144,600 | 1.03% | 1,840 | 1,846 | 1,819 | 1,839 | 174,400 | ▲ | 0.04% |
| 2025-01-17 | 7047 | ポート | 157,800 | 1.12% | 1,800 | 1,810 | 1,768 | 1,810 | 67,400 | ▲ | 0.09% |
| 2025-01-24 | 7047 | ポート | 151,500 | 1.08% | 1,789 | 1,915 | 1,788 | 1,895 | 198,500 | ▼ | -0.04% |
| 2025-01-27 | 7047 | ポート | 139,300 | 0.99% | 1,895 | 1,906 | 1,875 | 1,882 | 134,600 | ▼ | -0.09% |
| 2025-02-05 | 7047 | ポート | 141,300 | 1.00% | 1,903 | 1,912 | 1,892 | 1,908 | 37,700 | ▲ | 0.01% |
| 2025-02-05 | 7047 | ポート | 141,300 | 1.00% | 1,903 | 1,912 | 1,892 | 1,908 | 37,700 | ▲ | 0.01% |
| 2025-02-07 | 7047 | ポート | 138,800 | 0.99% | 1,890 | 1,891 | 1,866 | 1,881 | 78,800 | ▼ | -0.01% |
| 2025-02-07 | 7047 | ポート | 138,800 | 0.99% | 1,890 | 1,891 | 1,866 | 1,881 | 78,800 | ▼ | -0.01% |
| 2025-02-14 | 7047 | ポート | 93,400 | 0.66% | 1,964 | 2,034 | 1,943 | 1,953 | 449,900 | ▼ | -0.32% |
| 2025-02-17 | 7047 | ポート | 107,500 | 0.76% | 1,940 | 1,964 | 1,882 | 1,902 | 168,800 | ▲ | 0.09% |
| 2025-02-18 | 7047 | ポート | 95,600 | 0.68% | 1,901 | 1,988 | 1,901 | 1,954 | 142,300 | ▼ | -0.07% |
| 2025-02-21 | 7047 | ポート | 103,700 | 0.74% | 1,975 | 1,990 | 1,948 | 1,965 | 136,200 | ▲ | 0.05% |
| 2025-02-27 | 7047 | ポート | 96,100 | 0.68% | 1,907 | 1,956 | 1,907 | 1,939 | 143,300 | ▼ | -0.05% |
| 2025-02-28 | 7047 | ポート | 101,200 | 0.72% | 1,925 | 1,940 | 1,832 | 1,874 | 163,600 | ▲ | 0.03% |
| 2025-03-13 | 7047 | ポート | 94,200 | 0.67% | 1,808 | 1,832 | 1,780 | 1,789 | 92,500 | ▼ | -0.04% |
| 2025-03-19 | 7047 | ポート | 81,400 | 0.58% | 1,829 | 1,837 | 1,815 | 1,835 | 29,800 | ▼ | -0.09% |
| 2025-03-26 | 7047 | ポート | 66,700 | 0.47% | 1,855 | 1,904 | 1,846 | 1,900 | 106,500 | ▼ | -0.10% |
| 2024-05-23 | 7048 | ベルトラ | 192,400 | 0.52% | 429 | 429 | 416 | 420 | 131,700 | ▲ | 0.07% |
| 2024-06-03 | 7048 | ベルトラ | 229,500 | 0.62% | 420 | 420 | 411 | 411 | 78,100 | ▲ | 0.09% |
| 2024-06-18 | 7048 | ベルトラ | 257,400 | 0.70% | 426 | 431 | 418 | 423 | 208,200 | ▲ | 0.07% |
| 2024-06-21 | 7048 | ベルトラ | 243,600 | 0.66% | 420 | 434 | 420 | 424 | 134,900 | ▼ | -0.03% |
| 2024-06-28 | 7048 | ベルトラ | 256,300 | 0.70% | 435 | 435 | 417 | 422 | 201,700 | ▲ | 0.03% |
| 2024-07-09 | 7048 | ベルトラ | 254,500 | 0.69% | 413 | 415 | 409 | 410 | 80,800 | ▼ | -0.01% |
| 2024-07-12 | 7048 | ベルトラ | 197,000 | 0.53% | 415 | 430 | 414 | 425 | 386,200 | ▼ | -0.15% |
| 2024-07-17 | 7048 | ベルトラ | 177,000 | 0.48% | 425 | 439 | 425 | 439 | 129,300 | ▼ | -0.05% |
| 2024-08-02 | 7048 | ベルトラ | 204,200 | 0.55% | 410 | 410 | 383 | 385 | 576,100 | ▲ | 0.07% |
| 2024-08-06 | 7048 | ベルトラ | 170,900 | 0.46% | 350 | 370 | 349 | 359 | 576,000 | ▼ | -0.09% |
| 2024-08-07 | 7048 | ベルトラ | 216,500 | 0.59% | 343 | 371 | 343 | 362 | 537,800 | ▲ | 0.12% |
| 2024-08-09 | 7048 | ベルトラ | 220,600 | 0.60% | 363 | 365 | 353 | 358 | 157,400 | ▲ | 0.01% |
| 2024-08-13 | 7048 | ベルトラ | 205,700 | 0.56% | 358 | 370 | 350 | 370 | 264,600 | ▼ | -0.03% |
| 2024-08-19 | 7048 | ベルトラ | 283,500 | 0.77% | 360 | 360 | 343 | 346 | 590,800 | ▲ | 0.20% |
| 2024-08-20 | 7048 | ベルトラ | 237,800 | 0.64% | 351 | 364 | 348 | 361 | 528,000 | ▼ | -0.13% |
| 2024-08-21 | 7048 | ベルトラ | 258,800 | 0.70% | 353 | 360 | 352 | 355 | 132,600 | ▲ | 0.05% |
| 2024-08-23 | 7048 | ベルトラ | 299,600 | 0.81% | 343 | 344 | 333 | 342 | 492,000 | ▲ | 0.11% |
| 2024-10-29 | 7048 | ベルトラ | 190,900 | 0.52% | 353 | 358 | 351 | 355 | 55,300 | ▲ | 0.12% |
| 2024-10-30 | 7048 | ベルトラ | 175,600 | 0.47% | 355 | 359 | 354 | 359 | 34,400 | ▼ | -0.05% |
| 2024-10-31 | 7048 | ベルトラ | 195,300 | 0.53% | 356 | 362 | 355 | 359 | 54,100 | ▲ | 0.06% |
| 2024-11-01 | 7048 | ベルトラ | 147,800 | 0.40% | 351 | 359 | 351 | 357 | 77,800 | ▼ | -0.13% |
| 2024-11-11 | 7048 | ベルトラ | 205,900 | 0.56% | 358 | 358 | 353 | 354 | 61,800 | ▲ | 0.16% |
| 2024-11-14 | 7048 | ベルトラ | 163,200 | 0.44% | 341 | 347 | 336 | 341 | 312,100 | ▼ | -0.12% |
| 2024-11-19 | 7048 | ベルトラ | 221,000 | 0.60% | 328 | 328 | 302 | 302 | 371,600 | ▲ | 0.15% |
| 2024-11-20 | 7048 | ベルトラ | 217,200 | 0.59% | 303 | 324 | 303 | 321 | 358,800 | ▼ | -0.01% |
| 2024-11-22 | 7048 | ベルトラ | 229,100 | 0.62% | 334 | 344 | 330 | 341 | 187,800 | ▲ | 0.03% |
| 2024-11-25 | 7048 | ベルトラ | 181,200 | 0.49% | 341 | 346 | 338 | 345 | 188,300 | ▼ | -0.13% |
| 2024-12-02 | 7048 | ベルトラ | 237,800 | 0.64% | 340 | 340 | 324 | 335 | 179,800 | ▲ | 0.15% |
| 2024-12-05 | 7048 | ベルトラ | 193,000 | 0.52% | 320 | 322 | 312 | 312 | 218,200 | ▼ | -0.12% |
| 2024-12-06 | 7048 | ベルトラ | 178,800 | 0.48% | 312 | 315 | 306 | 314 | 213,000 | ▼ | -0.04% |
| 2024-12-11 | 7048 | ベルトラ | 188,500 | 0.51% | 300 | 300 | 291 | 292 | 267,800 | ▲ | 0.03% |
| 2024-12-17 | 7048 | ベルトラ | 168,700 | 0.46% | 280 | 284 | 278 | 280 | 139,600 | ▼ | -0.04% |
| 2024-05-02 | 7061 | 日本ホスピス | 49,200 | 0.59% | 1,424 | 1,444 | 1,402 | 1,437 | 106,600 | ▲ | 0.17% |
| 2024-05-07 | 7061 | 日本ホスピス | 50,700 | 0.61% | 1,457 | 1,501 | 1,457 | 1,492 | 77,400 | ▲ | 0.02% |
| 2024-05-13 | 7061 | 日本ホスピス | 44,300 | 0.53% | 1,450 | 1,560 | 1,432 | 1,485 | 279,600 | ▼ | -0.07% |
| 2024-05-14 | 7061 | 日本ホスピス | 36,600 | 0.44% | 1,485 | 1,575 | 1,485 | 1,558 | 87,700 | ▼ | -0.09% |
| 2024-06-19 | 7061 | 日本ホスピス | 56,200 | 0.68% | 1,464 | 1,482 | 1,445 | 1,461 | 59,100 | ▲ | 0.28% |
| 2024-06-20 | 7061 | 日本ホスピス | 77,500 | 0.94% | 1,450 | 1,474 | 1,442 | 1,465 | 41,500 | ▲ | 0.25% |
| 2024-06-24 | 7061 | 日本ホスピス | 71,100 | 0.86% | 1,465 | 1,465 | 1,422 | 1,434 | 174,300 | ▼ | -0.07% |
| 2024-06-25 | 7061 | 日本ホスピス | 63,400 | 0.77% | 1,431 | 1,454 | 1,419 | 1,440 | 80,300 | ▼ | -0.08% |
| 2024-07-01 | 7061 | 日本ホスピス | 73,000 | 0.88% | 1,459 | 1,465 | 1,423 | 1,425 | 75,600 | ▲ | 0.10% |
| 2024-07-02 | 7061 | 日本ホスピス | 74,600 | 0.90% | 1,422 | 1,441 | 1,411 | 1,431 | 51,300 | ▲ | 0.02% |
| 2024-07-03 | 7061 | 日本ホスピス | 71,000 | 0.86% | 1,438 | 1,475 | 1,427 | 1,470 | 57,000 | ▼ | -0.04% |
| 2024-07-04 | 7061 | 日本ホスピス | 62,400 | 0.75% | 1,473 | 1,513 | 1,470 | 1,474 | 94,400 | ▼ | -0.10% |
| 2024-07-04 | 7061 | 日本ホスピス | 62,400 | 0.75% | 1,473 | 1,513 | 1,470 | 1,474 | 94,400 | ▼ | -0.10% |
| 2024-07-05 | 7061 | 日本ホスピス | 92,500 | 1.12% | 1,473 | 1,473 | 1,439 | 1,458 | 54,600 | ▲ | 0.37% |
| 2024-07-09 | 7061 | 日本ホスピス | 99,000 | 1.20% | 1,444 | 1,446 | 1,406 | 1,422 | 133,100 | ▲ | 0.07% |
| 2024-07-12 | 7061 | 日本ホスピス | 87,700 | 1.06% | 1,420 | 1,515 | 1,420 | 1,511 | 140,300 | ▼ | -0.13% |
| 2024-07-25 | 7061 | 日本ホスピス | 65,400 | 0.79% | 1,446 | 1,469 | 1,440 | 1,452 | 78,300 | ▼ | -0.27% |
| 2024-07-26 | 7061 | 日本ホスピス | 68,200 | 0.82% | 1,465 | 1,488 | 1,451 | 1,454 | 29,200 | ▲ | 0.02% |
| 2024-07-30 | 7061 | 日本ホスピス | 51,200 | 0.62% | 1,470 | 1,479 | 1,450 | 1,474 | 51,500 | ▼ | -0.19% |
| 2024-07-31 | 7061 | 日本ホスピス | 46,700 | 0.56% | 1,472 | 1,472 | 1,434 | 1,462 | 54,600 | ▼ | -0.05% |
| 2024-08-01 | 7061 | 日本ホスピス | 56,200 | 0.68% | 1,467 | 1,467 | 1,356 | 1,362 | 252,000 | ▲ | 0.12% |
| 2024-08-05 | 7061 | 日本ホスピス | 28,700 | 0.34% | 1,152 | 1,176 | 960 | 972 | 560,900 | ▼ | -0.34% |
| 2024-06-05 | 7063 | バードマン | 37,400 | 0.57% | 988 | 1,100 | 969 | 997 | 638,700 | ▲ | 0.36% |
| 2024-06-06 | 7063 | バードマン | 45,500 | 0.69% | 996 | 1,020 | 958 | 958 | 120,900 | ▲ | 0.12% |
| 2024-06-12 | 7063 | バードマン | 51,400 | 0.78% | 1,005 | 1,042 | 1,004 | 1,035 | 58,100 | ▲ | 0.09% |
| 2024-06-13 | 7063 | バードマン | 53,200 | 0.81% | 1,030 | 1,058 | 1,024 | 1,036 | 106,100 | ▲ | 0.03% |
| 2024-06-18 | 7063 | バードマン | 58,800 | 0.90% | 1,030 | 1,041 | 1,003 | 1,029 | 54,400 | ▲ | 0.08% |
| 2024-06-25 | 7063 | バードマン | 67,800 | 1.03% | 1,062 | 1,077 | 1,040 | 1,062 | 55,100 | ▲ | 0.13% |
| 2024-07-04 | 7063 | バードマン | 72,400 | 1.11% | 1,026 | 1,075 | 1,024 | 1,025 | 111,200 | ▲ | 0.08% |
| 2024-07-04 | 7063 | バードマン | 72,400 | 1.11% | 1,026 | 1,075 | 1,024 | 1,025 | 111,200 | ▲ | 0.08% |
| 2024-07-08 | 7063 | バードマン | 79,500 | 1.21% | 1,010 | 1,040 | 1,007 | 1,017 | 43,400 | ▲ | 0.09% |
| 2024-07-10 | 7063 | バードマン | 84,800 | 1.30% | 1,033 | 1,033 | 1,013 | 1,028 | 20,500 | ▲ | 0.09% |
| 2024-07-17 | 7063 | バードマン | 93,100 | 1.42% | 1,030 | 1,035 | 1,018 | 1,021 | 20,200 | ▲ | 0.11% |
| 2024-07-19 | 7063 | バードマン | 98,900 | 1.51% | 1,015 | 1,015 | 996 | 1,004 | 23,700 | ▲ | 0.09% |
| 2024-07-25 | 7063 | バードマン | 105,900 | 1.62% | 949 | 985 | 933 | 961 | 46,300 | ▲ | 0.11% |
| 2024-07-31 | 7063 | バードマン | 112,000 | 1.71% | 1,021 | 1,054 | 1,013 | 1,031 | 29,200 | ▲ | 0.08% |
| 2024-08-02 | 7063 | バードマン | 119,600 | 1.83% | 972 | 994 | 906 | 950 | 133,300 | ▲ | 0.12% |
| 2024-08-06 | 7063 | バードマン | 124,200 | 1.90% | 793 | 855 | 793 | 840 | 82,700 | ▲ | 0.06% |
| 2024-08-09 | 7063 | バードマン | 130,800 | 2.00% | 947 | 956 | 913 | 930 | 46,100 | ▲ | 0.10% |
| 2024-08-19 | 7063 | バードマン | 164,200 | 2.51% | 607 | 668 | 597 | 597 | 1,843,200 | ▲ | 0.50% |
| 2024-08-21 | 7063 | バードマン | 188,300 | 2.71% | 615 | 615 | 581 | 592 | 374,700 | ▲ | 0.20% |
| 2024-08-22 | 7063 | バードマン | 176,800 | 2.54% | 588 | 591 | 533 | 545 | 688,200 | ▼ | -0.16% |
| 2024-08-23 | 7063 | バードマン | 180,800 | 2.60% | 549 | 559 | 526 | 558 | 290,200 | ▲ | 0.06% |
| 2024-08-29 | 7063 | バードマン | 143,900 | 2.07% | 551 | 551 | 536 | 540 | 67,600 | ▼ | -0.43% |
| 2024-09-03 | 7063 | バードマン | 150,100 | 2.16% | 530 | 533 | 513 | 514 | 93,500 | ▲ | 0.09% |
| 2024-09-04 | 7063 | バードマン | 182,100 | 2.62% | 592 | 614 | 553 | 595 | 1,907,900 | ▲ | 0.46% |
| 2024-09-05 | 7063 | バードマン | 173,700 | 2.50% | 569 | 621 | 561 | 604 | 1,266,500 | ▼ | -0.12% |
| 2024-09-17 | 7063 | バードマン | 165,600 | 2.38% | 485 | 485 | 440 | 460 | 167,300 | ▼ | -0.12% |
| 2024-09-19 | 7063 | バードマン | 171,600 | 2.47% | 470 | 499 | 463 | 463 | 205,700 | ▲ | 0.09% |
| 2024-09-24 | 7063 | バードマン | 160,000 | 2.28% | 498 | 504 | 467 | 475 | 210,800 | ▼ | -0.19% |
| 2024-10-02 | 7063 | バードマン | 153,500 | 2.19% | 496 | 570 | 491 | 491 | 211,900 | ▼ | -0.08% |
| 2024-10-07 | 7063 | バードマン | 159,100 | 2.27% | 488 | 489 | 473 | 476 | 52,600 | ▲ | 0.08% |
| 2024-10-21 | 7063 | バードマン | 151,000 | 2.13% | 445 | 472 | 445 | 458 | 49,400 | ▼ | -0.14% |
| 2024-10-23 | 7063 | バードマン | 146,600 | 2.07% | 449 | 459 | 440 | 455 | 29,600 | ▼ | -0.06% |
| 2024-10-31 | 7063 | バードマン | 160,200 | 2.26% | 513 | 613 | 512 | 605 | 882,500 | ▲ | 0.18% |
| 2024-11-01 | 7063 | バードマン | 167,700 | 2.37% | 658 | 703 | 615 | 630 | 1,169,000 | ▲ | 0.11% |
| 2024-11-07 | 7063 | バードマン | 151,500 | 2.14% | 837 | 850 | 610 | 610 | 946,400 | ▼ | -0.23% |
| 2024-11-11 | 7063 | バードマン | 135,100 | 1.92% | 434 | 470 | 410 | 410 | 1,499,300 | ▼ | -0.22% |
| 2024-11-12 | 7063 | バードマン | 123,700 | 1.76% | 411 | 413 | 372 | 382 | 742,700 | ▼ | -0.15% |
| 2024-11-14 | 7063 | バードマン | 111,600 | 1.59% | 370 | 374 | 330 | 335 | 405,200 | ▼ | -0.16% |
| 2024-11-15 | 7063 | バードマン | 132,600 | 1.89% | 327 | 382 | 318 | 335 | 700,500 | ▲ | 0.29% |
| 2024-11-18 | 7063 | バードマン | 135,700 | 1.93% | 327 | 335 | 325 | 331 | 112,900 | ▲ | 0.04% |
| 2024-11-20 | 7063 | バードマン | 124,700 | 1.77% | 357 | 364 | 340 | 340 | 194,700 | ▼ | -0.15% |
| 2024-11-22 | 7063 | バードマン | 116,500 | 1.66% | 351 | 354 | 339 | 349 | 81,100 | ▼ | -0.11% |
| 2024-11-25 | 7063 | バードマン | 109,700 | 1.56% | 355 | 382 | 355 | 356 | 235,000 | ▼ | -0.09% |
| 2024-11-26 | 7063 | バードマン | 103,900 | 1.48% | 353 | 357 | 348 | 357 | 73,500 | ▼ | -0.08% |
| 2024-11-29 | 7063 | バードマン | 98,000 | 1.39% | 366 | 367 | 356 | 360 | 103,700 | ▼ | -0.09% |
| 2024-12-05 | 7063 | バードマン | 87,000 | 1.24% | 359 | 368 | 359 | 364 | 59,700 | ▼ | -0.14% |
| 2024-12-13 | 7063 | バードマン | 94,000 | 1.34% | 392 | 401 | 373 | 380 | 198,100 | ▲ | 0.10% |
| 2024-12-23 | 7063 | バードマン | 83,600 | 1.19% | 332 | 338 | 296 | 298 | 401,600 | ▼ | -0.15% |
| 2024-12-24 | 7063 | バードマン | 73,700 | 1.05% | 296 | 307 | 296 | 299 | 191,600 | ▼ | -0.13% |
| 2024-12-25 | 7063 | バードマン | 68,900 | 0.98% | 299 | 305 | 292 | 299 | 150,800 | ▼ | -0.07% |
| 2024-12-26 | 7063 | バードマン | 61,700 | 0.88% | 295 | 314 | 295 | 309 | 169,400 | ▼ | -0.09% |
| 2024-12-30 | 7063 | バードマン | 66,200 | 0.94% | 289 | 294 | 288 | 288 | 146,100 | ▲ | 0.05% |
| 2025-01-07 | 7063 | バードマン | 70,700 | 1.00% | 276 | 340 | 276 | 303 | 899,300 | ▲ | 0.06% |
| 2025-01-08 | 7063 | バードマン | 73,000 | 0.56% | 292 | 309 | 292 | 305 | 175,100 | ▼ | -0.43% |
| 2025-01-09 | 7063 | バードマン | 83,300 | 0.64% | 301 | 307 | 292 | 305 | 115,800 | ▲ | 0.07% |
| 2025-01-10 | 7063 | バードマン | 98,400 | 0.75% | 306 | 306 | 289 | 289 | 178,600 | ▲ | 0.10% |
| 2025-01-14 | 7063 | バードマン | 114,500 | 0.88% | 290 | 290 | 271 | 271 | 202,800 | ▲ | 0.13% |
| 2025-01-30 | 7063 | バードマン | 100,700 | 0.77% | 279 | 285 | 278 | 279 | 41,000 | ▼ | -0.10% |
| 2025-01-30 | 7063 | バードマン | 100,700 | 0.77% | 279 | 285 | 278 | 279 | 41,000 | ▼ | -0.10% |
| 2025-02-21 | 7063 | バードマン | 88,800 | 0.68% | 278 | 284 | 276 | 277 | 55,200 | ▼ | -0.08% |
| 2025-02-28 | 7063 | バードマン | 74,200 | 0.57% | 262 | 263 | 248 | 248 | 101,700 | ▼ | -0.11% |
| 2025-03-11 | 7063 | バードマン | 59,700 | 0.45% | 235 | 239 | 220 | 228 | 112,100 | ▼ | -0.11% |
| 2024-03-07 | 7064 | ハウテレ | 7,400 | 0.54% | 2,562 | 2,695 | 2,533 | 2,654 | 190,300 | ▲ | 0.05% |
| 2024-03-11 | 7064 | ハウテレ | 9,200 | 0.67% | 2,510 | 2,529 | 2,417 | 2,463 | 24,400 | ▲ | 0.13% |
| 2024-03-13 | 7064 | ハウテレ | 7,900 | 0.57% | 2,518 | 2,553 | 2,480 | 2,529 | 18,000 | ▼ | -0.10% |
| 2024-03-29 | 7064 | ハウテレ | 6,700 | 0.49% | 2,493 | 2,503 | 2,458 | 2,503 | 2,700 | ▼ | -0.07% |
| 2024-04-02 | 7064 | ハウテレ | 7,000 | 0.51% | 2,529 | 2,529 | 2,427 | 2,447 | 3,900 | ▲ | 0.02% |
| 2024-04-22 | 7064 | ハウテレ | 6,800 | 0.49% | 2,500 | 2,560 | 2,500 | 2,560 | 1,800 | ▼ | -0.02% |
| 2024-03-05 | 7066 | ピアズ | 52,000 | 0.52% | 1,234 | 1,293 | 1,174 | 1,267 | 609,500 | ▼ | -0.07% |
| 2024-03-08 | 7066 | ピアズ | 59,900 | 0.60% | 1,252 | 1,265 | 1,178 | 1,191 | 328,400 | ▲ | 0.07% |
| 2024-03-11 | 7066 | ピアズ | 44,400 | 0.44% | 1,101 | 1,113 | 1,025 | 1,076 | 515,100 | ▼ | -0.15% |
| 2024-03-18 | 7066 | ピアズ | 50,700 | 0.50% | 1,018 | 1,039 | 997 | 1,017 | 166,100 | ▲ | 0.10% |
| 2024-03-26 | 7066 | ピアズ | 59,900 | 0.60% | 1,003 | 1,094 | 1,000 | 1,062 | 562,200 | ▲ | 0.09% |
| 2024-03-27 | 7066 | ピアズ | 58,000 | 0.58% | 1,066 | 1,091 | 1,000 | 1,006 | 346,700 | ▼ | -0.02% |
| 2024-04-01 | 7066 | ピアズ | 66,800 | 0.66% | 997 | 997 | 971 | 975 | 184,100 | ▲ | 0.08% |
| 2024-04-02 | 7066 | ピアズ | 53,300 | 0.53% | 969 | 970 | 912 | 926 | 300,100 | ▼ | -0.13% |
| 2024-04-05 | 7066 | ピアズ | 49,700 | 0.49% | 876 | 911 | 876 | 899 | 134,300 | ▼ | -0.04% |
| 2024-04-10 | 7066 | ピアズ | 79,700 | 0.79% | 940 | 1,013 | 937 | 947 | 663,800 | ▲ | 0.30% |
| 2024-04-12 | 7066 | ピアズ | 80,800 | 0.81% | 941 | 1,018 | 940 | 990 | 532,600 | ▲ | 0.02% |
| 2024-04-16 | 7066 | ピアズ | 73,600 | 0.73% | 965 | 994 | 938 | 965 | 169,900 | ▼ | -0.08% |
| 2024-04-18 | 7066 | ピアズ | 104,700 | 1.04% | 1,000 | 1,088 | 996 | 1,063 | 571,200 | ▲ | 0.31% |
| 2024-04-22 | 7066 | ピアズ | 97,600 | 0.97% | 964 | 1,006 | 937 | 999 | 219,300 | ▼ | -0.07% |
| 2024-04-23 | 7066 | ピアズ | 114,400 | 1.14% | 1,010 | 1,043 | 1,004 | 1,010 | 198,900 | ▲ | 0.16% |
| 2024-04-24 | 7066 | ピアズ | 125,800 | 1.25% | 1,014 | 1,041 | 993 | 1,003 | 162,000 | ▲ | 0.11% |
| 2024-05-01 | 7066 | ピアズ | 131,300 | 1.31% | 1,011 | 1,035 | 991 | 1,010 | 113,200 | ▲ | 0.06% |
| 2024-05-02 | 7066 | ピアズ | 129,900 | 1.29% | 1,006 | 1,025 | 997 | 998 | 103,600 | ▼ | -0.02% |
| 2024-05-20 | 7066 | ピアズ | 108,300 | 1.08% | 975 | 1,057 | 974 | 1,048 | 189,700 | ▼ | -0.20% |
| 2024-05-21 | 7066 | ピアズ | 112,000 | 1.11% | 1,075 | 1,094 | 1,050 | 1,053 | 194,700 | ▲ | 0.03% |
| 2024-05-27 | 7066 | ピアズ | 107,200 | 1.07% | 991 | 992 | 964 | 985 | 105,000 | ▼ | -0.04% |
| 2024-05-29 | 7066 | ピアズ | 92,600 | 0.92% | 930 | 946 | 913 | 923 | 171,800 | ▼ | -0.15% |
| 2024-05-30 | 7066 | ピアズ | 82,700 | 0.82% | 903 | 924 | 900 | 910 | 111,100 | ▼ | -0.10% |
| 2024-05-31 | 7066 | ピアズ | 75,500 | 0.75% | 910 | 937 | 907 | 920 | 115,900 | ▼ | -0.06% |
| 2024-06-05 | 7066 | ピアズ | 69,300 | 0.69% | 930 | 937 | 916 | 918 | 54,300 | ▼ | -0.06% |
| 2024-06-19 | 7066 | ピアズ | 59,700 | 0.59% | 918 | 949 | 908 | 948 | 123,500 | ▼ | -0.09% |
| 2024-06-21 | 7066 | ピアズ | 62,000 | 0.61% | 949 | 949 | 931 | 931 | 71,300 | ▲ | 0.02% |
| 2024-06-26 | 7066 | ピアズ | 80,100 | 0.80% | 974 | 998 | 949 | 992 | 171,400 | ▲ | 0.19% |
| 2024-07-08 | 7066 | ピアズ | 79,000 | 0.78% | 954 | 966 | 945 | 960 | 67,000 | ▼ | -0.02% |
| 2024-07-12 | 7066 | ピアズ | 82,100 | 0.82% | 941 | 1,017 | 939 | 1,003 | 378,400 | ▲ | 0.03% |
| 2024-07-17 | 7066 | ピアズ | 79,600 | 0.79% | 991 | 1,022 | 987 | 1,007 | 165,600 | ▼ | -0.02% |
| 2024-07-18 | 7066 | ピアズ | 83,100 | 0.83% | 990 | 998 | 975 | 977 | 87,700 | ▲ | 0.03% |
| 2024-07-25 | 7066 | ピアズ | 74,900 | 0.74% | 891 | 898 | 870 | 880 | 194,700 | ▼ | -0.08% |
| 2024-08-01 | 7066 | ピアズ | 80,800 | 0.80% | 890 | 890 | 844 | 844 | 101,600 | ▲ | 0.06% |
| 2024-08-02 | 7066 | ピアズ | 73,800 | 0.73% | 793 | 821 | 777 | 780 | 147,000 | ▼ | -0.07% |
| 2024-08-06 | 7066 | ピアズ | 49,500 | 0.49% | 650 | 723 | 650 | 715 | 228,300 | ▼ | -0.24% |
| 2024-08-09 | 7066 | ピアズ | 53,400 | 0.53% | 774 | 786 | 751 | 765 | 72,800 | ▲ | 0.04% |
| 2024-08-13 | 7066 | ピアズ | 63,200 | 0.63% | 767 | 860 | 767 | 852 | 185,400 | ▲ | 0.09% |
| 2024-08-16 | 7066 | ピアズ | 55,300 | 0.55% | 806 | 812 | 791 | 795 | 85,700 | ▼ | -0.07% |
| 2024-08-20 | 7066 | ピアズ | 48,100 | 0.48% | 775 | 831 | 775 | 804 | 70,000 | ▼ | -0.07% |
| 2024-08-30 | 7066 | ピアズ | 50,700 | 0.50% | 864 | 864 | 838 | 861 | 71,000 | ▲ | 0.02% |
| 2024-09-02 | 7066 | ピアズ | 48,100 | 0.48% | 900 | 929 | 866 | 866 | 184,100 | ▼ | -0.02% |
| 2024-09-03 | 7066 | ピアズ | 57,000 | 0.56% | 868 | 915 | 862 | 913 | 108,900 | ▲ | 0.08% |
| 2024-09-13 | 7066 | ピアズ | 50,000 | 0.49% | 835 | 848 | 823 | 823 | 19,500 | ▼ | -0.07% |
| 2024-09-17 | 7066 | ピアズ | 51,000 | 0.50% | 820 | 831 | 795 | 811 | 40,000 | ▲ | 0.01% |
| 2024-09-18 | 7066 | ピアズ | 48,900 | 0.48% | 826 | 836 | 801 | 810 | 38,700 | ▼ | -0.02% |
| 2024-09-25 | 7066 | ピアズ | 50,200 | 0.50% | 900 | 906 | 873 | 873 | 97,000 | ▲ | 0.02% |
| 2024-09-27 | 7066 | ピアズ | 50,000 | 0.49% | 850 | 874 | 841 | 841 | 64,800 | ▼ | -0.01% |
| 2024-10-03 | 7066 | ピアズ | 51,000 | 0.50% | 811 | 815 | 790 | 795 | 57,600 | ▲ | 0.01% |
| 2024-10-16 | 7066 | ピアズ | 65,500 | 0.65% | 821 | 861 | 821 | 850 | 97,300 | ▲ | 0.15% |
| 2024-10-17 | 7066 | ピアズ | 77,200 | 0.77% | 853 | 864 | 830 | 861 | 71,300 | ▲ | 0.12% |
| 2024-10-21 | 7066 | ピアズ | 85,100 | 0.85% | 851 | 874 | 846 | 860 | 115,700 | ▲ | 0.07% |
| 2024-10-22 | 7066 | ピアズ | 95,800 | 0.95% | 860 | 870 | 840 | 847 | 136,100 | ▲ | 0.09% |
| 2024-10-25 | 7066 | ピアズ | 100,300 | 1.00% | 826 | 826 | 792 | 794 | 47,200 | ▲ | 0.05% |
| 2024-10-30 | 7066 | ピアズ | 110,800 | 1.10% | 901 | 901 | 872 | 872 | 107,000 | ▲ | 0.10% |
| 2024-11-08 | 7066 | ピアズ | 121,000 | 1.20% | 824 | 849 | 824 | 836 | 22,900 | ▲ | 0.09% |
| 2024-11-12 | 7066 | ピアズ | 117,100 | 1.16% | 847 | 859 | 841 | 845 | 29,000 | ▼ | -0.04% |
| 2024-11-15 | 7066 | ピアズ | 108,300 | 1.08% | 775 | 790 | 744 | 778 | 109,400 | ▼ | -0.07% |
| 2024-11-21 | 7066 | ピアズ | 110,200 | 1.10% | 767 | 789 | 767 | 780 | 40,100 | ▲ | 0.02% |
| 2024-11-26 | 7066 | ピアズ | 109,300 | 1.09% | 732 | 732 | 710 | 730 | 80,100 | ▼ | -0.01% |
| 2024-12-11 | 7066 | ピアズ | 97,600 | 0.97% | 711 | 727 | 704 | 716 | 59,600 | ▼ | -0.12% |
| 2025-01-08 | 7066 | ピアズ | 102,300 | 1.02% | 709 | 714 | 693 | 700 | 62,000 | ▲ | 0.05% |
| 2025-01-14 | 7066 | ピアズ | 98,600 | 0.98% | 690 | 697 | 675 | 678 | 34,800 | ▼ | -0.04% |
| 2025-01-22 | 7066 | ピアズ | 88,200 | 0.88% | 677 | 681 | 669 | 675 | 19,300 | ▼ | -0.09% |
| 2025-01-24 | 7066 | ピアズ | 77,700 | 0.77% | 678 | 687 | 675 | 681 | 32,200 | ▼ | -0.10% |
| 2025-01-31 | 7066 | ピアズ | 69,600 | 0.69% | 677 | 682 | 664 | 670 | 61,000 | ▼ | -0.08% |
| 2025-01-31 | 7066 | ピアズ | 69,600 | 0.69% | 677 | 682 | 664 | 670 | 61,000 | ▼ | -0.08% |
| 2025-02-13 | 7066 | ピアズ | 72,200 | 0.72% | 690 | 698 | 682 | 688 | 42,500 | ▲ | 0.03% |
| 2025-03-04 | 7066 | ピアズ | 69,100 | 0.69% | 618 | 627 | 604 | 613 | 38,800 | ▼ | -0.03% |
| 2025-04-03 | 7066 | ピアズ | 70,700 | 0.70% | 610 | 636 | 603 | 615 | 44,300 | ▲ | 0.01% |
| 2025-04-16 | 7066 | ピアズ | 81,600 | 0.81% | 587 | 594 | 548 | 557 | 35,700 | ▲ | 0.11% |
| 2025-01-15 | 7067 | ブランドＴ | 8,800 | 0.54% | 957 | 967 | 947 | 947 | 9,700 | ▲ | 0.13% |
| 2025-01-16 | 7067 | ブランドＴ | 9,700 | 0.60% | 951 | 964 | 947 | 949 | 10,800 | ▲ | 0.05% |
| 2025-02-06 | 7067 | ブランドＴ | 9,600 | 0.59% | 949 | 956 | 944 | 945 | 3,900 | ▼ | -0.01% |
| 2025-02-06 | 7067 | ブランドＴ | 9,600 | 0.59% | 949 | 956 | 944 | 945 | 3,900 | ▼ | -0.01% |
| 2024-03-29 | 7068 | ＦフォースＧ | 149,000 | 0.57% | 507 | 524 | 499 | 503 | 1,122,500 | ▲ | 0.20% |
| 2024-04-08 | 7068 | ＦフォースＧ | 125,000 | 0.48% | 499 | 548 | 497 | 542 | 218,200 | ▼ | -0.08% |
| 2024-10-18 | 7068 | ＦフォースＧ | 127,300 | 0.50% | 459 | 463 | 449 | 450 | 33,500 | ▲ | 0.09% |
| 2024-10-21 | 7068 | ＦフォースＧ | 124,900 | 0.49% | 456 | 464 | 456 | 462 | 41,100 | ▼ | -0.01% |
| 2024-10-23 | 7068 | ＦフォースＧ | 127,900 | 0.50% | 439 | 445 | 431 | 439 | 39,000 | ▲ | 0.01% |
| 2024-10-24 | 7068 | ＦフォースＧ | 125,700 | 0.49% | 439 | 439 | 430 | 431 | 45,000 | ▼ | -0.01% |
| 2024-11-22 | 7068 | ＦフォースＧ | 131,500 | 0.51% | 506 | 532 | 485 | 532 | 1,121,800 | ▲ | 0.15% |
| 2024-11-25 | 7068 | ＦフォースＧ | 0 | 0.00% | 561 | 612 | 536 | 555 | 1,567,800 | ▼ | -0.51% |
| 2024-03-13 | 7074 | ２４セブン | 33,600 | 0.58% | 342 | 347 | 336 | 341 | 76,400 | ▲ | 0.14% |
| 2024-03-14 | 7074 | ２４セブン | 37,400 | 0.64% | 343 | 419 | 340 | 376 | 1,191,300 | ▲ | 0.06% |
| 2024-03-15 | 7074 | ２４セブン | 31,700 | 0.55% | 383 | 425 | 356 | 362 | 749,700 | ▼ | -0.08% |
| 2024-04-04 | 7074 | ２４セブン | 35,600 | 0.61% | 347 | 355 | 342 | 355 | 38,600 | ▲ | 0.05% |
| 2024-04-08 | 7074 | ２４セブン | 43,300 | 0.75% | 361 | 361 | 333 | 350 | 51,100 | ▲ | 0.14% |
| 2024-04-10 | 7074 | ２４セブン | 47,900 | 0.83% | 351 | 374 | 351 | 370 | 49,400 | ▲ | 0.07% |
| 2024-04-11 | 7074 | ２４セブン | 52,900 | 0.91% | 370 | 370 | 353 | 358 | 62,700 | ▲ | 0.08% |
| 2024-04-15 | 7074 | ２４セブン | 63,100 | 1.09% | 365 | 365 | 326 | 339 | 147,900 | ▲ | 0.18% |
| 2024-04-16 | 7074 | ２４セブン | 40,300 | 0.69% | 350 | 362 | 337 | 338 | 167,600 | ▼ | -0.40% |
| 2024-04-19 | 7074 | ２４セブン | 31,100 | 0.53% | 338 | 338 | 333 | 334 | 73,300 | ▼ | -0.15% |
| 2024-04-23 | 7074 | ２４セブン | 28,300 | 0.49% | 341 | 344 | 337 | 343 | 47,200 | ▼ | -0.04% |
| 2024-12-27 | 7074 | ２４セブン | 42,600 | 0.50% | 217 | 297 | 213 | 290 | 4,500,500 | ▲ | 0.32% |
| 2024-12-30 | 7074 | ２４セブン | 56,900 | 0.67% | 286 | 364 | 267 | 324 | 5,379,500 | ▲ | 0.17% |
| 2025-01-06 | 7074 | ２４セブン | 65,000 | 0.76% | 324 | 404 | 324 | 404 | 3,998,400 | ▲ | 0.08% |
| 2025-01-07 | 7074 | ２４セブン | 35,700 | 0.42% | 390 | 392 | 347 | 351 | 1,678,800 | ▼ | -0.34% |
| 2024-09-26 | 7077 | ＡＬｉＮＫ | 10,900 | 0.51% | 1,072 | 1,080 | 1,024 | 1,028 | 113,100 | ▲ | 0.08% |
| 2024-10-01 | 7077 | ＡＬｉＮＫ | 14,200 | 0.66% | 1,084 | 1,100 | 1,036 | 1,070 | 41,700 | ▲ | 0.15% |
| 2024-10-02 | 7077 | ＡＬｉＮＫ | 12,300 | 0.57% | 1,063 | 1,149 | 1,046 | 1,111 | 76,700 | ▼ | -0.09% |
| 2024-10-04 | 7077 | ＡＬｉＮＫ | 3,100 | 0.14% | 1,135 | 1,349 | 1,111 | 1,122 | 692,500 | ▼ | -0.42% |
| 2024-10-07 | 7077 | ＡＬｉＮＫ | 11,600 | 0.54% | 1,120 | 1,313 | 1,112 | 1,246 | 1,070,100 | ▲ | 0.40% |
| 2024-10-10 | 7077 | ＡＬｉＮＫ | 13,000 | 0.60% | 1,076 | 1,122 | 1,053 | 1,089 | 62,500 | ▲ | 0.05% |
| 2024-10-15 | 7077 | ＡＬｉＮＫ | 15,600 | 0.73% | 1,066 | 1,066 | 1,020 | 1,032 | 29,200 | ▲ | 0.13% |
| 2024-10-16 | 7077 | ＡＬｉＮＫ | 28,200 | 1.31% | 1,081 | 1,158 | 1,045 | 1,082 | 199,000 | ▲ | 0.58% |
| 2024-10-17 | 7077 | ＡＬｉＮＫ | 27,400 | 1.28% | 1,091 | 1,155 | 1,063 | 1,063 | 42,000 | ▼ | -0.03% |
| 2024-10-22 | 7077 | ＡＬｉＮＫ | 22,300 | 1.04% | 1,032 | 1,037 | 1,000 | 1,000 | 44,000 | ▼ | -0.24% |
| 2024-10-25 | 7077 | ＡＬｉＮＫ | 21,100 | 0.98% | 970 | 970 | 932 | 948 | 33,300 | ▼ | -0.06% |
| 2024-10-28 | 7077 | ＡＬｉＮＫ | 21,900 | 1.02% | 944 | 998 | 944 | 995 | 18,300 | ▲ | 0.04% |
| 2024-10-30 | 7077 | ＡＬｉＮＫ | 20,700 | 0.96% | 976 | 997 | 976 | 991 | 7,300 | ▼ | -0.06% |
| 2024-11-01 | 7077 | ＡＬｉＮＫ | 19,200 | 0.89% | 994 | 1,009 | 976 | 976 | 10,400 | ▼ | -0.06% |
| 2024-11-05 | 7077 | ＡＬｉＮＫ | 16,600 | 0.77% | 991 | 1,005 | 975 | 1,005 | 9,000 | ▼ | -0.12% |
| 2024-11-12 | 7077 | ＡＬｉＮＫ | 14,800 | 0.69% | 989 | 1,028 | 989 | 1,019 | 15,200 | ▼ | -0.08% |
| 2024-11-15 | 7077 | ＡＬｉＮＫ | 15,000 | 0.70% | 977 | 989 | 960 | 966 | 14,000 | ▲ | 0.01% |
| 2024-11-19 | 7077 | ＡＬｉＮＫ | 14,500 | 0.67% | 980 | 1,002 | 980 | 990 | 4,500 | ▼ | -0.02% |
| 2024-12-10 | 7077 | ＡＬｉＮＫ | 12,800 | 0.59% | 984 | 999 | 976 | 995 | 6,200 | ▼ | -0.08% |
| 2024-12-18 | 7077 | ＡＬｉＮＫ | 10,400 | 0.48% | 999 | 1,000 | 989 | 991 | 4,700 | ▼ | -0.10% |
| 2024-12-23 | 7077 | ＡＬｉＮＫ | 10,800 | 0.50% | 993 | 993 | 980 | 989 | 3,800 | ▲ | 0.02% |
| 2024-12-26 | 7077 | ＡＬｉＮＫ | 9,500 | 0.44% | 974 | 980 | 963 | 972 | 7,600 | ▼ | -0.06% |
| 2024-03-26 | 7078 | ＩＮＣ | 61,400 | 0.61% | 741 | 766 | 723 | 749 | 291,500 | ▲ | 0.27% |
| 2024-03-27 | 7078 | ＩＮＣ | 55,600 | 0.55% | 755 | 785 | 748 | 756 | 109,500 | ▼ | -0.05% |
| 2024-03-29 | 7078 | ＩＮＣ | 48,300 | 0.48% | 743 | 755 | 743 | 755 | 20,500 | ▼ | -0.07% |
| 2024-04-30 | 7078 | ＩＮＣ | 50,700 | 0.50% | 651 | 651 | 641 | 644 | 19,500 | ▲ | 0.02% |
| 2024-05-20 | 7078 | ＩＮＣ | 61,900 | 0.61% | 710 | 742 | 698 | 732 | 119,300 | ▲ | 0.10% |
| 2024-05-23 | 7078 | ＩＮＣ | 97,000 | 0.96% | 720 | 797 | 713 | 735 | 223,300 | ▲ | 0.35% |
| 2024-06-11 | 7078 | ＩＮＣ | 102,300 | 1.02% | 653 | 653 | 635 | 638 | 18,700 | ▲ | 0.06% |
| 2024-07-05 | 7078 | ＩＮＣ | 110,800 | 1.10% | 721 | 750 | 706 | 716 | 138,000 | ▲ | 0.08% |
| 2024-07-10 | 7078 | ＩＮＣ | 106,800 | 1.06% | 725 | 740 | 716 | 726 | 36,000 | ▼ | -0.04% |
| 2024-07-25 | 7078 | ＩＮＣ | 94,800 | 0.94% | 651 | 669 | 651 | 652 | 35,300 | ▼ | -0.12% |
| 2024-07-29 | 7078 | ＩＮＣ | 89,800 | 0.89% | 661 | 669 | 658 | 660 | 14,100 | ▼ | -0.04% |
| 2024-07-30 | 7078 | ＩＮＣ | 68,900 | 0.68% | 658 | 664 | 652 | 655 | 12,300 | ▼ | -0.20% |
| 2024-07-31 | 7078 | ＩＮＣ | 89,100 | 0.88% | 654 | 663 | 645 | 650 | 27,500 | ▲ | 0.19% |
| 2024-08-01 | 7078 | ＩＮＣ | 119,800 | 1.19% | 650 | 654 | 605 | 612 | 73,000 | ▲ | 0.30% |
| 2024-08-02 | 7078 | ＩＮＣ | 136,600 | 1.36% | 580 | 589 | 549 | 551 | 96,900 | ▲ | 0.17% |
| 2024-08-05 | 7078 | ＩＮＣ | 122,000 | 1.21% | 496 | 500 | 451 | 451 | 157,600 | ▼ | -0.15% |
| 2024-08-07 | 7078 | ＩＮＣ | 133,900 | 1.33% | 473 | 510 | 465 | 492 | 66,700 | ▲ | 0.12% |
| 2024-08-08 | 7078 | ＩＮＣ | 125,600 | 1.25% | 491 | 506 | 471 | 497 | 55,700 | ▼ | -0.08% |
| 2024-08-09 | 7078 | ＩＮＣ | 119,800 | 1.19% | 500 | 528 | 495 | 510 | 42,900 | ▼ | -0.06% |
| 2024-08-13 | 7078 | ＩＮＣ | 101,500 | 1.01% | 525 | 560 | 523 | 542 | 45,800 | ▼ | -0.17% |
| 2024-08-14 | 7078 | ＩＮＣ | 76,200 | 0.75% | 512 | 538 | 498 | 522 | 53,900 | ▼ | -0.26% |
| 2024-08-16 | 7078 | ＩＮＣ | 57,100 | 0.56% | 511 | 525 | 511 | 521 | 18,900 | ▼ | -0.18% |
| 2024-08-19 | 7078 | ＩＮＣ | 4,700 | 0.04% | 520 | 530 | 503 | 511 | 13,600 | ▼ | -0.52% |
| 2024-09-09 | 7078 | ＩＮＣ | 56,500 | 0.56% | 532 | 549 | 528 | 540 | 31,500 | ▲ | 0.13% |
| 2024-09-17 | 7078 | ＩＮＣ | 13,000 | 0.12% | 523 | 525 | 512 | 514 | 9,300 | ▼ | -0.44% |
| 2024-10-02 | 7078 | ＩＮＣ | 89,600 | 0.89% | 536 | 537 | 516 | 518 | 20,800 | ▲ | 0.55% |
| 2024-10-03 | 7078 | ＩＮＣ | 91,300 | 0.91% | 535 | 540 | 526 | 530 | 15,600 | ▲ | 0.02% |
| 2024-10-07 | 7078 | ＩＮＣ | 87,300 | 0.87% | 542 | 542 | 530 | 530 | 11,500 | ▼ | -0.04% |
| 2024-10-09 | 7078 | ＩＮＣ | 36,700 | 0.36% | 524 | 525 | 521 | 525 | 5,800 | ▼ | -0.51% |
| 2024-10-29 | 7078 | ＩＮＣ | 83,500 | 0.83% | 476 | 487 | 469 | 475 | 29,000 | ▲ | 0.44% |
| 2024-10-30 | 7078 | ＩＮＣ | 98,100 | 0.97% | 479 | 484 | 473 | 475 | 32,100 | ▲ | 0.14% |
| 2024-11-01 | 7078 | ＩＮＣ | 44,100 | 0.43% | 476 | 489 | 475 | 489 | 13,400 | ▼ | -0.54% |
| 2024-11-11 | 7078 | ＩＮＣ | 63,900 | 0.63% | 487 | 489 | 476 | 479 | 11,500 | ▲ | 0.62% |
| 2024-11-12 | 7078 | ＩＮＣ | 85,100 | 0.84% | 478 | 493 | 465 | 465 | 38,300 | ▲ | 0.20% |
| 2024-11-18 | 7078 | ＩＮＣ | 74,700 | 0.74% | 455 | 458 | 449 | 449 | 19,300 | ▼ | -0.09% |
| 2024-11-21 | 7078 | ＩＮＣ | 31,100 | 0.30% | 466 | 475 | 462 | 469 | 15,000 | ▼ | -0.44% |
| 2024-12-02 | 7078 | ＩＮＣ | 87,900 | 0.87% | 469 | 469 | 451 | 451 | 14,900 | ▲ | 0.48% |
| 2024-12-03 | 7078 | ＩＮＣ | 27,000 | 0.26% | 451 | 457 | 447 | 451 | 20,600 | ▼ | -0.61% |
| 2024-12-10 | 7078 | ＩＮＣ | 54,900 | 0.54% | 470 | 471 | 450 | 462 | 39,500 | ▲ | 0.54% |
| 2024-12-12 | 7078 | ＩＮＣ | 38,200 | 0.38% | 509 | 509 | 495 | 508 | 37,900 | ▼ | -0.16% |
| 2024-12-20 | 7078 | ＩＮＣ | 56,800 | 0.56% | 478 | 491 | 475 | 478 | 16,000 | ▲ | 0.16% |
| 2024-12-23 | 7078 | ＩＮＣ | 13,500 | 0.13% | 476 | 480 | 468 | 472 | 17,300 | ▼ | -0.43% |
| 2025-01-09 | 7078 | ＩＮＣ | 81,600 | 0.81% | 808 | 969 | 731 | 815 | 11,967,100 | ▲ | 0.38% |
| 2025-01-10 | 7078 | ＩＮＣ | 57,000 | 0.56% | 777 | 804 | 665 | 670 | 2,444,200 | ▼ | -0.25% |
| 2025-01-16 | 7078 | ＩＮＣ | 100,600 | 1.00% | 549 | 566 | 513 | 523 | 673,600 | ▲ | 0.43% |
| 2025-01-22 | 7078 | ＩＮＣ | 59,900 | 0.59% | 532 | 580 | 532 | 572 | 653,800 | ▼ | -0.41% |
| 2025-01-23 | 7078 | ＩＮＣ | 80,900 | 0.80% | 580 | 580 | 547 | 549 | 213,500 | ▲ | 0.21% |
| 2025-01-24 | 7078 | ＩＮＣ | 67,400 | 0.67% | 553 | 574 | 547 | 550 | 185,800 | ▼ | -0.13% |
| 2025-01-28 | 7078 | ＩＮＣ | 55,400 | 0.55% | 550 | 567 | 532 | 542 | 153,300 | ▼ | -0.12% |
| 2025-01-29 | 7078 | ＩＮＣ | 47,500 | 0.47% | 545 | 551 | 530 | 530 | 96,200 | ▼ | -0.08% |
| 2025-04-02 | 7078 | ＩＮＣ | 56,900 | 0.56% | 479 | 479 | 468 | 470 | 30,300 | ▲ | 0.41% |
| 2025-04-03 | 7078 | ＩＮＣ | 0 | 0.00% | 467 | 474 | 450 | 451 | 67,100 | ▼ | -0.56% |
| 2024-06-10 | 7083 | ＡＨＣ | 13,000 | 0.61% | 999 | 1,298 | 980 | 1,170 | 1,103,700 | ▲ | 0.32% |
| 2024-06-11 | 7083 | ＡＨＣ | 17,500 | 0.82% | 1,260 | 1,470 | 1,244 | 1,362 | 1,748,700 | ▲ | 0.20% |
| 2024-06-12 | 7083 | ＡＨＣ | 11,700 | 0.55% | 1,355 | 1,361 | 1,199 | 1,199 | 179,700 | ▼ | -0.26% |
| 2024-06-13 | 7083 | ＡＨＣ | 16,000 | 0.75% | 1,155 | 1,499 | 1,118 | 1,499 | 633,800 | ▲ | 0.19% |
| 2024-06-24 | 7083 | ＡＨＣ | 6,900 | 0.32% | 3,090 | 3,730 | 3,090 | 3,730 | 303,200 | ▼ | -0.43% |
| 2025-01-21 | 7083 | ＡＨＣ | 11,200 | 0.53% | 1,111 | 1,115 | 1,070 | 1,072 | 49,200 | ▲ | 0.16% |
| 2025-01-22 | 7083 | ＡＨＣ | 14,000 | 0.66% | 1,070 | 1,079 | 1,050 | 1,072 | 23,000 | ▲ | 0.13% |
| 2025-02-26 | 7083 | ＡＨＣ | 14,800 | 0.70% | 1,005 | 1,005 | 987 | 992 | 3,600 | ▲ | 0.03% |
| 2025-03-06 | 7083 | ＡＨＣ | 12,400 | 0.58% | 991 | 1,014 | 991 | 1,000 | 8,600 | ▼ | -0.12% |
| 2024-07-05 | 7090 | リグア | 10,700 | 0.70% | 1,841 | 1,956 | 1,682 | 1,776 | 156,200 | ▲ | 0.44% |
| 2024-07-08 | 7090 | リグア | 9,400 | 0.62% | 1,813 | 1,863 | 1,643 | 1,696 | 77,200 | ▼ | -0.07% |
| 2024-07-10 | 7090 | リグア | 8,400 | 0.55% | 1,545 | 1,556 | 1,509 | 1,511 | 19,300 | ▼ | -0.06% |
| 2024-07-16 | 7090 | リグア | 6,200 | 0.41% | 1,468 | 1,532 | 1,454 | 1,499 | 11,300 | ▼ | -0.14% |
| 2024-03-05 | 7093 | アディッシュ | 19,600 | 1.08% | 820 | 835 | 800 | 811 | 7,700 | ▼ | -0.10% |
| 2024-03-14 | 7093 | アディッシュ | 17,900 | 0.99% | 834 | 834 | 820 | 830 | 6,600 | ▼ | -0.09% |
| 2024-03-26 | 7093 | アディッシュ | 16,200 | 0.89% | 862 | 869 | 850 | 859 | 4,400 | ▼ | -0.09% |
| 2024-04-08 | 7093 | アディッシュ | 14,000 | 0.77% | 839 | 858 | 827 | 853 | 4,400 | ▼ | -0.12% |
| 2024-04-15 | 7093 | アディッシュ | 12,500 | 0.69% | 861 | 872 | 860 | 872 | 3,000 | ▼ | -0.08% |
| 2024-04-26 | 7093 | アディッシュ | 10,600 | 0.58% | 815 | 822 | 810 | 818 | 5,700 | ▼ | -0.10% |
| 2024-05-20 | 7093 | アディッシュ | 8,800 | 0.48% | 766 | 781 | 766 | 781 | 1,900 | ▼ | -0.09% |
| 2025-03-13 | 7093 | アディッシュ | 10,400 | 0.57% | 573 | 605 | 559 | 559 | 97,800 | ▲ | 0.15% |
| 2025-03-14 | 7093 | アディッシュ | 11,900 | 0.65% | 555 | 572 | 555 | 560 | 18,700 | ▲ | 0.08% |
| 2025-03-17 | 7093 | アディッシュ | 13,100 | 0.72% | 561 | 561 | 550 | 551 | 16,300 | ▲ | 0.06% |
| 2025-03-17 | 7093 | アディッシュ | 13,100 | 0.72% | 561 | 561 | 550 | 551 | 16,300 | ▲ | 0.06% |
| 2025-03-21 | 7093 | アディッシュ | 15,500 | 0.83% | 551 | 553 | 541 | 545 | 19,400 | ▲ | 0.10% |
| 2025-04-04 | 7093 | アディッシュ | 14,800 | 0.79% | 479 | 479 | 464 | 478 | 13,700 | ▼ | -0.03% |
| 2024-03-19 | 7094 | ネクストーン | 52,300 | 0.52% | 1,390 | 1,408 | 1,377 | 1,404 | 85,300 | ▲ | 0.10% |
| 2024-03-25 | 7094 | ネクストーン | 43,700 | 0.43% | 1,367 | 1,428 | 1,343 | 1,347 | 117,200 | ▼ | -0.09% |
| 2024-03-26 | 7094 | ネクストーン | 51,600 | 0.51% | 1,340 | 1,340 | 1,283 | 1,303 | 141,000 | ▲ | 0.08% |
| 2024-03-27 | 7094 | ネクストーン | 47,700 | 0.47% | 1,297 | 1,329 | 1,275 | 1,275 | 149,500 | ▼ | -0.04% |
| 2024-04-09 | 7094 | ネクストーン | 66,900 | 0.67% | 1,298 | 1,301 | 1,215 | 1,231 | 262,900 | ▲ | 0.25% |
| 2024-04-12 | 7094 | ネクストーン | 57,600 | 0.57% | 1,205 | 1,252 | 1,202 | 1,232 | 139,200 | ▼ | -0.10% |
| 2024-04-22 | 7094 | ネクストーン | 48,100 | 0.48% | 1,218 | 1,224 | 1,191 | 1,199 | 79,900 | ▼ | -0.08% |
| 2024-07-22 | 7094 | ネクストーン | 62,900 | 0.63% | 1,690 | 1,720 | 1,528 | 1,558 | 2,644,400 | ▲ | 0.54% |
| 2024-07-23 | 7094 | ネクストーン | 14,800 | 0.14% | 1,570 | 1,655 | 1,549 | 1,597 | 1,441,800 | ▼ | -0.49% |
| 2025-02-12 | 7094 | ネクストーン | 63,700 | 0.64% | 1,270 | 1,283 | 1,241 | 1,243 | 141,200 | ▲ | 0.22% |
| 2025-02-12 | 7094 | ネクストーン | 63,700 | 0.64% | 1,270 | 1,283 | 1,241 | 1,243 | 141,200 | ▲ | 0.22% |
| 2025-02-14 | 7094 | ネクストーン | 74,000 | 0.74% | 1,250 | 1,250 | 1,205 | 1,211 | 120,500 | ▲ | 0.09% |
| 2025-02-17 | 7094 | ネクストーン | 86,600 | 0.87% | 1,200 | 1,201 | 1,168 | 1,170 | 194,100 | ▲ | 0.13% |
| 2025-02-18 | 7094 | ネクストーン | 16,400 | 0.16% | 1,171 | 1,187 | 1,165 | 1,185 | 76,800 | ▼ | -0.71% |
| 2025-02-21 | 7094 | ネクストーン | 102,800 | 1.03% | 1,160 | 1,173 | 1,134 | 1,139 | 109,600 | ▲ | 0.83% |
| 2025-02-25 | 7094 | ネクストーン | 28,300 | 0.28% | 1,128 | 1,170 | 1,128 | 1,150 | 84,600 | ▼ | -0.75% |
| 2025-02-27 | 7094 | ネクストーン | 95,000 | 0.95% | 1,155 | 1,170 | 1,140 | 1,155 | 62,500 | ▲ | 0.67% |
| 2025-03-07 | 7094 | ネクストーン | 100,000 | 1.00% | 1,109 | 1,113 | 1,095 | 1,101 | 127,200 | ▲ | 0.05% |
| 2025-03-11 | 7094 | ネクストーン | 34,700 | 0.34% | 1,128 | 1,180 | 1,125 | 1,172 | 173,700 | ▼ | -0.65% |
| 2025-03-14 | 7094 | ネクストーン | 93,700 | 0.94% | 1,185 | 1,200 | 1,169 | 1,200 | 94,000 | ▲ | 0.59% |
| 2025-03-17 | 7094 | ネクストーン | 84,900 | 0.85% | 1,203 | 1,220 | 1,184 | 1,195 | 66,300 | ▼ | -0.08% |
| 2025-03-17 | 7094 | ネクストーン | 84,900 | 0.85% | 1,203 | 1,220 | 1,184 | 1,195 | 66,300 | ▼ | -0.08% |
| 2025-03-21 | 7094 | ネクストーン | 52,400 | 0.52% | 1,224 | 1,238 | 1,221 | 1,237 | 61,300 | ▲ | 0.33% |
| 2025-03-24 | 7094 | ネクストーン | 44,400 | 0.44% | 1,240 | 1,267 | 1,233 | 1,251 | 82,600 | ▼ | -0.08% |
| 2024-03-15 | 7095 | マクビープラ | 19,400 | 0.52% | 17,580 | 17,690 | 15,700 | 15,730 | 798,700 | ▲ | 0.17% |
| 2024-03-18 | 7095 | マクビープラ | 25,400 | 0.69% | 16,320 | 16,370 | 15,510 | 15,880 | 365,100 | ▲ | 0.16% |
| 2024-03-19 | 7095 | マクビープラ | 28,500 | 0.77% | 15,680 | 15,720 | 15,000 | 15,520 | 294,900 | ▲ | 0.08% |
| 2024-03-21 | 7095 | マクビープラ | 23,100 | 0.63% | 15,700 | 16,560 | 15,490 | 16,400 | 225,400 | ▼ | -0.14% |
| 2024-03-22 | 7095 | マクビープラ | 27,900 | 0.76% | 16,520 | 16,900 | 15,800 | 15,830 | 165,900 | ▲ | 0.13% |
| 2024-03-25 | 7095 | マクビープラ | 33,800 | 0.92% | 15,690 | 15,850 | 14,830 | 14,850 | 222,800 | ▲ | 0.16% |
| 2024-03-27 | 7095 | マクビープラ | 32,400 | 0.88% | 14,500 | 14,700 | 14,290 | 14,550 | 132,800 | ▼ | -0.04% |
| 2024-03-28 | 7095 | マクビープラ | 33,300 | 0.90% | 14,400 | 14,780 | 14,270 | 14,310 | 112,500 | ▲ | 0.02% |
| 2024-03-29 | 7095 | マクビープラ | 30,700 | 0.83% | 14,490 | 14,940 | 14,420 | 14,730 | 105,900 | ▼ | -0.07% |
| 2024-04-02 | 7095 | マクビープラ | 37,700 | 1.02% | 14,360 | 14,360 | 13,700 | 13,720 | 181,000 | ▲ | 0.19% |
| 2024-04-04 | 7095 | マクビープラ | 33,100 | 0.90% | 13,310 | 13,440 | 12,920 | 13,180 | 153,000 | ▼ | -0.12% |
| 2024-04-05 | 7095 | マクビープラ | 30,100 | 0.82% | 13,000 | 13,580 | 12,810 | 13,410 | 124,500 | ▼ | -0.08% |
| 2024-04-11 | 7095 | マクビープラ | 34,600 | 0.94% | 13,150 | 13,260 | 12,960 | 13,010 | 78,200 | ▲ | 0.12% |
| 2024-04-15 | 7095 | マクビープラ | 31,200 | 0.85% | 13,340 | 13,400 | 12,960 | 13,310 | 99,400 | ▼ | -0.08% |
| 2024-04-17 | 7095 | マクビープラ | 33,400 | 0.91% | 13,200 | 13,560 | 13,000 | 13,000 | 104,200 | ▲ | 0.06% |
| 2024-04-18 | 7095 | マクビープラ | 37,600 | 1.02% | 12,980 | 13,470 | 12,840 | 12,840 | 134,400 | ▲ | 0.10% |
| 2024-04-24 | 7095 | マクビープラ | 35,800 | 0.97% | 12,510 | 13,090 | 12,490 | 12,960 | 106,700 | ▼ | -0.05% |
| 2024-04-25 | 7095 | マクビープラ | 38,200 | 1.04% | 12,820 | 12,830 | 12,580 | 12,580 | 50,700 | ▲ | 0.07% |
| 2024-04-26 | 7095 | マクビープラ | 32,300 | 0.88% | 12,880 | 13,610 | 12,830 | 13,590 | 128,300 | ▼ | -0.16% |
| 2024-05-01 | 7095 | マクビープラ | 33,600 | 0.91% | 13,210 | 13,230 | 12,880 | 12,940 | 74,500 | ▲ | 0.03% |
| 2024-05-07 | 7095 | マクビープラ | 32,100 | 0.87% | 13,360 | 13,970 | 13,350 | 13,970 | 95,200 | ▼ | -0.04% |
| 2024-05-16 | 7095 | マクビープラ | 26,900 | 0.73% | 14,720 | 15,050 | 14,500 | 14,780 | 60,800 | ▼ | -0.14% |
| 2024-05-29 | 7095 | マクビープラ | 30,500 | 0.20% | 14,000 | 14,300 | 13,580 | 13,620 | 45,800 | ▼ | -0.53% |
| 2024-05-30 | 7095 | マクビープラ | 126,500 | 0.86% | 3,400 | 3,590 | 3,305 | 3,430 | 260,000 | ▲ | 0.65% |
| 2024-05-31 | 7095 | マクビープラ | 116,700 | 0.79% | 3,495 | 3,705 | 3,450 | 3,670 | 270,600 | ▼ | -0.06% |
| 2024-06-03 | 7095 | マクビープラ | 121,500 | 0.82% | 3,640 | 3,710 | 3,505 | 3,510 | 180,700 | ▲ | 0.02% |
| 2024-06-04 | 7095 | マクビープラ | 115,400 | 0.78% | 3,505 | 3,770 | 3,505 | 3,680 | 240,500 | ▼ | -0.03% |
| 2024-06-07 | 7095 | マクビープラ | 123,300 | 0.84% | 3,465 | 3,530 | 3,420 | 3,515 | 155,300 | ▲ | 0.05% |
| 2024-06-13 | 7095 | マクビープラ | 220,600 | 1.50% | 3,425 | 3,595 | 3,370 | 3,530 | 848,000 | ▲ | 0.66% |
| 2024-06-14 | 7095 | マクビープラ | 242,200 | 1.65% | 2,830 | 2,965 | 2,830 | 2,830 | 2,090,500 | ▲ | 0.14% |
| 2024-06-17 | 7095 | マクビープラ | 274,500 | 1.87% | 2,831 | 2,859 | 2,670 | 2,721 | 1,122,700 | ▲ | 0.22% |
| 2024-06-18 | 7095 | マクビープラ | 247,800 | 1.69% | 2,755 | 2,923 | 2,740 | 2,910 | 759,500 | ▼ | -0.18% |
| 2024-06-19 | 7095 | マクビープラ | 251,600 | 1.71% | 2,875 | 2,888 | 2,767 | 2,810 | 414,000 | ▲ | 0.02% |
| 2024-06-20 | 7095 | マクビープラ | 232,700 | 1.58% | 2,812 | 2,949 | 2,812 | 2,903 | 335,600 | ▼ | -0.12% |
| 2024-06-21 | 7095 | マクビープラ | 238,000 | 1.62% | 2,900 | 2,956 | 2,852 | 2,861 | 326,500 | ▲ | 0.04% |
| 2024-06-25 | 7095 | マクビープラ | 249,300 | 1.70% | 3,000 | 3,075 | 2,970 | 3,010 | 276,300 | ▲ | 0.07% |
| 2024-07-05 | 7095 | マクビープラ | 239,300 | 1.63% | 3,015 | 3,140 | 3,015 | 3,105 | 183,300 | ▼ | -0.07% |
| 2024-07-09 | 7095 | マクビープラ | 256,900 | 1.75% | 3,165 | 3,175 | 3,050 | 3,070 | 147,400 | ▲ | 0.12% |
| 2024-07-11 | 7095 | マクビープラ | 269,300 | 1.83% | 3,250 | 3,305 | 3,190 | 3,240 | 258,600 | ▲ | 0.08% |
| 2024-07-12 | 7095 | マクビープラ | 252,300 | 1.72% | 3,210 | 3,355 | 3,180 | 3,305 | 291,200 | ▼ | -0.11% |
| 2024-07-17 | 7095 | マクビープラ | 223,900 | 1.52% | 3,215 | 3,365 | 3,125 | 3,360 | 335,700 | ▼ | -0.19% |
| 2024-07-18 | 7095 | マクビープラ | 217,700 | 1.48% | 3,340 | 3,455 | 3,260 | 3,290 | 355,000 | ▼ | -0.04% |
| 2024-07-19 | 7095 | マクビープラ | 203,700 | 1.39% | 3,295 | 3,390 | 3,245 | 3,325 | 231,100 | ▼ | -0.09% |
| 2024-07-23 | 7095 | マクビープラ | 181,400 | 1.23% | 3,250 | 3,260 | 3,140 | 3,200 | 137,700 | ▼ | -0.15% |
| 2024-07-24 | 7095 | マクビープラ | 168,200 | 1.14% | 3,210 | 3,210 | 3,050 | 3,065 | 208,700 | ▼ | -0.09% |
| 2024-07-25 | 7095 | マクビープラ | 158,300 | 1.08% | 3,005 | 3,030 | 2,977 | 2,993 | 166,600 | ▼ | -0.05% |
| 2024-07-31 | 7095 | マクビープラ | 166,200 | 1.13% | 3,135 | 3,200 | 3,085 | 3,200 | 100,200 | ▲ | 0.04% |
| 2024-08-02 | 7095 | マクビープラ | 115,200 | 0.78% | 2,720 | 2,786 | 2,629 | 2,661 | 557,100 | ▼ | -0.34% |
| 2024-08-05 | 7095 | マクビープラ | 100,100 | 0.68% | 2,461 | 2,461 | 2,161 | 2,161 | 572,000 | ▼ | -0.09% |
| 2024-08-14 | 7095 | マクビープラ | 103,700 | 0.70% | 2,651 | 2,786 | 2,641 | 2,756 | 156,500 | ▲ | 0.01% |
| 2024-08-21 | 7095 | マクビープラ | 141,600 | 0.96% | 3,005 | 3,145 | 3,000 | 3,060 | 214,600 | ▲ | 0.26% |
| 2024-08-22 | 7095 | マクビープラ | 161,500 | 1.10% | 3,060 | 3,110 | 3,015 | 3,060 | 140,300 | ▲ | 0.14% |
| 2024-08-23 | 7095 | マクビープラ | 158,900 | 1.08% | 3,055 | 3,085 | 2,991 | 3,070 | 179,400 | ▼ | -0.02% |
| 2024-08-30 | 7095 | マクビープラ | 165,400 | 1.12% | 3,075 | 3,100 | 3,025 | 3,050 | 183,000 | ▲ | 0.04% |
| 2024-09-05 | 7095 | マクビープラ | 180,000 | 1.22% | 2,970 | 3,040 | 2,922 | 2,988 | 197,300 | ▲ | 0.09% |
| 2024-09-12 | 7095 | マクビープラ | 194,300 | 1.32% | 2,960 | 3,020 | 2,960 | 3,015 | 285,400 | ▲ | 0.10% |
| 2024-09-13 | 7095 | マクビープラ | 157,900 | 1.07% | 3,350 | 3,350 | 3,140 | 3,165 | 1,103,000 | ▼ | -0.25% |
| 2024-09-17 | 7095 | マクビープラ | 185,600 | 1.26% | 3,095 | 3,095 | 2,791 | 2,856 | 904,000 | ▲ | 0.18% |
| 2024-09-18 | 7095 | マクビープラ | 149,400 | 1.01% | 2,939 | 3,065 | 2,931 | 2,988 | 521,000 | ▼ | -0.25% |
| 2024-09-19 | 7095 | マクビープラ | 144,800 | 0.98% | 3,080 | 3,080 | 2,971 | 2,975 | 241,000 | ▼ | -0.03% |
| 2024-09-24 | 7095 | マクビープラ | 150,900 | 1.02% | 3,030 | 3,035 | 2,802 | 2,806 | 444,500 | ▲ | 0.04% |
| 2024-09-25 | 7095 | マクビープラ | 142,100 | 0.96% | 2,768 | 2,796 | 2,720 | 2,720 | 380,000 | ▼ | -0.06% |
| 2024-09-26 | 7095 | マクビープラ | 128,100 | 0.87% | 2,707 | 2,758 | 2,697 | 2,746 | 281,600 | ▼ | -0.08% |
| 2024-10-03 | 7095 | マクビープラ | 105,700 | 0.72% | 2,638 | 2,810 | 2,625 | 2,796 | 339,000 | ▼ | -0.15% |
| 2024-10-09 | 7095 | マクビープラ | 98,600 | 0.67% | 2,731 | 2,750 | 2,668 | 2,701 | 114,700 | ▼ | -0.04% |
| 2024-10-10 | 7095 | マクビープラ | 105,000 | 0.71% | 2,702 | 2,702 | 2,609 | 2,613 | 184,200 | ▲ | 0.03% |
| 2024-10-21 | 7095 | マクビープラ | 101,100 | 0.68% | 2,610 | 2,659 | 2,604 | 2,648 | 77,600 | ▼ | -0.02% |
| 2024-10-25 | 7095 | マクビープラ | 76,700 | 0.52% | 2,485 | 2,496 | 2,357 | 2,385 | 300,200 | ▼ | -0.16% |
| 2024-11-01 | 7095 | マクビープラ | 91,200 | 0.62% | 2,636 | 2,693 | 2,616 | 2,617 | 78,800 | ▲ | 0.09% |
| 2024-11-12 | 7095 | マクビープラ | 86,300 | 0.58% | 2,746 | 2,789 | 2,721 | 2,726 | 79,700 | ▼ | -0.04% |
| 2024-11-18 | 7095 | マクビープラ | 73,100 | 0.49% | 2,635 | 2,672 | 2,626 | 2,665 | 66,400 | ▼ | -0.08% |
| 2024-12-12 | 7095 | マクビープラ | 93,900 | 0.64% | 2,730 | 2,800 | 2,717 | 2,800 | 338,600 | ▲ | 0.24% |
| 2024-12-16 | 7095 | マクビープラ | 82,200 | 0.56% | 2,850 | 3,050 | 2,850 | 2,981 | 631,700 | ▼ | -0.07% |
| 2024-12-18 | 7095 | マクビープラ | 63,500 | 0.43% | 2,915 | 3,125 | 2,915 | 3,080 | 332,500 | ▼ | -0.13% |
| 2024-03-01 | 7111 | ＩＮＥＳＴ | 831,100 | 0.75% | 76 | 76 | 70 | 72 | 4,187,400 | ▲ | 0.18% |
| 2024-03-08 | 7111 | ＩＮＥＳＴ | 879,700 | 0.80% | 68 | 68 | 65 | 66 | 619,500 | ▲ | 0.05% |
| 2024-03-12 | 7111 | ＩＮＥＳＴ | 818,700 | 0.74% | 64 | 67 | 63 | 65 | 561,300 | ▼ | -0.06% |
| 2024-03-22 | 7111 | ＩＮＥＳＴ | 883,900 | 0.80% | 72 | 73 | 71 | 71 | 671,500 | ▲ | 0.06% |
| 2024-04-01 | 7111 | ＩＮＥＳＴ | 853,700 | 0.77% | 70 | 76 | 70 | 75 | 1,173,200 | ▼ | -0.03% |
| 2024-04-02 | 7111 | ＩＮＥＳＴ | 899,500 | 0.82% | 74 | 78 | 73 | 78 | 2,287,000 | ▲ | 0.04% |
| 2024-04-04 | 7111 | ＩＮＥＳＴ | 830,300 | 0.75% | 79 | 91 | 77 | 79 | 10,621,700 | ▼ | -0.06% |
| 2024-04-05 | 7111 | ＩＮＥＳＴ | 525,200 | 0.47% | 76 | 84 | 75 | 81 | 2,961,000 | ▼ | -0.28% |
| 2024-04-09 | 7111 | ＩＮＥＳＴ | 549,900 | 0.50% | 82 | 83 | 77 | 77 | 1,788,400 | ▲ | 0.03% |
| 2024-04-10 | 7111 | ＩＮＥＳＴ | 493,100 | 0.44% | 77 | 78 | 74 | 77 | 1,108,300 | ▼ | -0.06% |
| 2024-05-20 | 7111 | ＩＮＥＳＴ | 1,077,500 | 0.98% | 72 | 77 | 72 | 76 | 3,757,600 | ▲ | 0.70% |
| 2024-05-21 | 7111 | ＩＮＥＳＴ | 789,300 | 0.72% | 70 | 73 | 68 | 71 | 3,182,400 | ▼ | -0.26% |
| 2024-05-23 | 7111 | ＩＮＥＳＴ | 900,200 | 0.82% | 72 | 83 | 71 | 76 | 6,887,600 | ▲ | 0.09% |
| 2024-05-24 | 7111 | ＩＮＥＳＴ | 258,100 | 0.23% | 75 | 83 | 74 | 78 | 5,841,400 | ▼ | -0.59% |
| 2024-06-06 | 7111 | ＩＮＥＳＴ | 669,900 | 0.61% | 77 | 79 | 76 | 76 | 2,023,200 | ▲ | 0.19% |
| 2024-06-11 | 7111 | ＩＮＥＳＴ | 451,000 | 0.41% | 77 | 83 | 77 | 82 | 3,172,600 | ▼ | -0.20% |
| 2024-06-18 | 7111 | ＩＮＥＳＴ | 617,900 | 0.56% | 75 | 76 | 74 | 74 | 522,700 | ▲ | 0.15% |
| 2024-07-09 | 7111 | ＩＮＥＳＴ | 658,900 | 0.60% | 71 | 71 | 69 | 69 | 381,500 | ▲ | 0.03% |
| 2024-07-11 | 7111 | ＩＮＥＳＴ | 641,800 | 0.58% | 70 | 70 | 67 | 70 | 1,134,300 | ▼ | -0.02% |
| 2024-07-17 | 7111 | ＩＮＥＳＴ | 529,800 | 0.48% | 70 | 71 | 69 | 70 | 700,100 | ▼ | -0.09% |
| 2024-07-22 | 7111 | ＩＮＥＳＴ | 548,500 | 0.50% | 68 | 68 | 64 | 66 | 2,082,100 | ▲ | 0.02% |
| 2024-08-06 | 7111 | ＩＮＥＳＴ | 0 | 0.00% | 49 | 55 | 48 | 52 | 3,243,100 | ▼ | -0.50% |
| 2024-11-22 | 7111 | ＩＮＥＳＴ | 794,100 | 0.72% | 69 | 73 | 61 | 63 | 25,101,900 | ▲ | 0.37% |
| 2024-11-25 | 7111 | ＩＮＥＳＴ | 741,700 | 0.67% | 68 | 68 | 62 | 64 | 6,366,600 | ▼ | -0.04% |
| 2024-11-29 | 7111 | ＩＮＥＳＴ | 539,600 | 0.49% | 56 | 56 | 54 | 54 | 1,696,100 | ▼ | -0.18% |
| 2024-03-18 | 7116 | ダイワ通信 | 14,700 | 0.54% | 1,107 | 1,115 | 1,073 | 1,086 | 33,400 | ▲ | 0.12% |
| 2024-03-19 | 7116 | ダイワ通信 | 6,800 | 0.25% | 1,085 | 1,158 | 1,081 | 1,157 | 32,300 | ▼ | -0.29% |
| 2024-03-08 | 7130 | ヤマエＧＨＤ | 135,000 | 0.48% | 2,571 | 2,705 | 2,563 | 2,679 | 315,000 | ▼ | -0.03% |
| 2024-03-25 | 7130 | ヤマエＧＨＤ | 144,200 | 0.52% | 2,761 | 2,800 | 2,722 | 2,731 | 198,600 | ▲ | 0.04% |
| 2024-03-26 | 7130 | ヤマエＧＨＤ | 125,600 | 0.45% | 2,774 | 2,796 | 2,732 | 2,775 | 155,200 | ▼ | -0.07% |
| 2024-08-01 | 7130 | ヤマエＧＨＤ | 147,799 | 0.53% | 2,322 | 2,343 | 2,247 | 2,271 | 105,200 | ▲ | 0.11% |
| 2024-08-05 | 7130 | ヤマエＧＨＤ | 114,700 | 0.41% | 1,890 | 1,950 | 1,701 | 1,709 | 313,600 | ▼ | -0.12% |
| 2024-04-09 | 7138 | ＴＯＲＩＣＯ | 7,700 | 0.61% | 1,190 | 1,208 | 1,125 | 1,131 | 69,800 | ▲ | 0.15% |
| 2024-04-10 | 7138 | ＴＯＲＩＣＯ | 8,900 | 0.70% | 1,120 | 1,141 | 1,095 | 1,097 | 53,100 | ▲ | 0.08% |
| 2024-04-11 | 7138 | ＴＯＲＩＣＯ | 10,400 | 0.82% | 1,079 | 1,085 | 1,052 | 1,052 | 42,200 | ▲ | 0.12% |
| 2024-04-17 | 7138 | ＴＯＲＩＣＯ | 11,200 | 0.71% | 1,032 | 1,046 | 1,011 | 1,011 | 13,800 | ▼ | -0.10% |
| 2024-04-26 | 7138 | ＴＯＲＩＣＯ | 10,400 | 0.66% | 1,000 | 1,009 | 992 | 999 | 10,200 | ▼ | -0.04% |
| 2024-05-07 | 7138 | ＴＯＲＩＣＯ | 9,100 | 0.58% | 1,023 | 1,023 | 1,000 | 1,016 | 4,900 | ▼ | -0.08% |
| 2024-05-08 | 7138 | ＴＯＲＩＣＯ | 7,200 | 0.46% | 1,020 | 1,040 | 1,014 | 1,029 | 8,400 | ▼ | -0.11% |
| 2024-06-04 | 7138 | ＴＯＲＩＣＯ | 9,600 | 0.61% | 996 | 1,235 | 996 | 1,074 | 297,600 | ▲ | 0.30% |
| 2024-06-05 | 7138 | ＴＯＲＩＣＯ | 12,100 | 0.77% | 1,014 | 1,039 | 993 | 1,010 | 68,500 | ▲ | 0.16% |
| 2024-06-06 | 7138 | ＴＯＲＩＣＯ | 10,700 | 0.68% | 1,008 | 1,010 | 995 | 1,003 | 17,200 | ▼ | -0.08% |
| 2024-06-10 | 7138 | ＴＯＲＩＣＯ | 7,700 | 0.49% | 995 | 1,012 | 995 | 998 | 9,600 | ▼ | -0.19% |
| 2024-07-19 | 7138 | ＴＯＲＩＣＯ | 11,100 | 0.71% | 1,086 | 1,174 | 1,086 | 1,117 | 191,600 | ▲ | 0.53% |
| 2024-07-22 | 7138 | ＴＯＲＩＣＯ | 13,600 | 0.87% | 1,147 | 1,151 | 1,110 | 1,120 | 55,000 | ▲ | 0.16% |
| 2024-07-24 | 7138 | ＴＯＲＩＣＯ | 19,800 | 1.27% | 1,173 | 1,230 | 1,071 | 1,092 | 117,800 | ▲ | 0.40% |
| 2024-07-26 | 7138 | ＴＯＲＩＣＯ | 18,100 | 1.16% | 1,015 | 1,085 | 1,015 | 1,044 | 54,600 | ▼ | -0.11% |
| 2024-07-30 | 7138 | ＴＯＲＩＣＯ | 19,100 | 1.22% | 1,073 | 1,144 | 1,045 | 1,094 | 142,000 | ▲ | 0.06% |
| 2024-08-02 | 7138 | ＴＯＲＩＣＯ | 21,500 | 1.37% | 1,065 | 1,065 | 970 | 972 | 90,800 | ▲ | 0.15% |
| 2024-08-05 | 7138 | ＴＯＲＩＣＯ | 19,100 | 1.22% | 852 | 958 | 822 | 822 | 74,000 | ▼ | -0.15% |
| 2024-08-06 | 7138 | ＴＯＲＩＣＯ | 16,100 | 1.03% | 832 | 897 | 832 | 861 | 27,200 | ▼ | -0.18% |
| 2024-08-07 | 7138 | ＴＯＲＩＣＯ | 12,700 | 0.81% | 846 | 948 | 846 | 938 | 26,600 | ▼ | -0.21% |
| 2024-08-08 | 7138 | ＴＯＲＩＣＯ | 12,400 | 0.79% | 923 | 948 | 914 | 927 | 9,800 | ▼ | -0.02% |
| 2024-08-09 | 7138 | ＴＯＲＩＣＯ | 12,500 | 0.80% | 942 | 949 | 916 | 916 | 11,200 | ▲ | 0.01% |
| 2024-08-13 | 7138 | ＴＯＲＩＣＯ | 11,200 | 0.71% | 931 | 964 | 916 | 938 | 10,600 | ▼ | -0.09% |
| 2024-08-14 | 7138 | ＴＯＲＩＣＯ | 9,100 | 0.58% | 968 | 1,025 | 947 | 1,018 | 12,200 | ▼ | -0.13% |
| 2024-08-16 | 7138 | ＴＯＲＩＣＯ | 6,800 | 0.43% | 1,044 | 1,064 | 999 | 1,013 | 16,000 | ▼ | -0.14% |
| 2024-11-05 | 7157 | ライフネット | 401,984 | 0.50% | 2,000 | 2,004 | 1,926 | 1,929 | 341,700 | ▲ | 0.07% |
| 2024-11-06 | 7157 | ライフネット | 366,584 | 0.45% | 1,930 | 1,976 | 1,902 | 1,942 | 413,500 | ▼ | -0.04% |
| 2024-05-10 | 7192 | 日本モゲジＳ | 77,900 | 0.52% | 469 | 469 | 445 | 445 | 388,400 | ▲ | 0.22% |
| 2024-05-27 | 7192 | 日本モゲジＳ | 90,300 | 0.61% | 407 | 407 | 401 | 404 | 76,900 | ▲ | 0.08% |
| 2024-05-28 | 7192 | 日本モゲジＳ | 84,800 | 0.57% | 406 | 414 | 406 | 412 | 59,800 | ▼ | -0.04% |
| 2024-05-30 | 7192 | 日本モゲジＳ | 89,800 | 0.61% | 401 | 404 | 398 | 401 | 73,800 | ▲ | 0.04% |
| 2024-05-31 | 7192 | 日本モゲジＳ | 87,500 | 0.59% | 403 | 411 | 403 | 411 | 61,700 | ▼ | -0.02% |
| 2024-06-06 | 7192 | 日本モゲジＳ | 91,300 | 0.62% | 417 | 417 | 411 | 413 | 31,800 | ▲ | 0.03% |
| 2024-06-14 | 7192 | 日本モゲジＳ | 86,500 | 0.58% | 416 | 417 | 413 | 415 | 30,300 | ▼ | -0.04% |
| 2024-06-20 | 7192 | 日本モゲジＳ | 70,400 | 0.47% | 416 | 421 | 416 | 419 | 61,200 | ▼ | -0.10% |
| 2024-03-05 | 7196 | Ｃａｓａ | 87,000 | 0.76% | 821 | 823 | 813 | 823 | 45,800 | ▲ | 0.15% |
| 2024-03-06 | 7196 | Ｃａｓａ | 108,700 | 0.95% | 824 | 836 | 820 | 833 | 125,200 | ▲ | 0.18% |
| 2024-03-07 | 7196 | Ｃａｓａ | 98,900 | 0.87% | 840 | 842 | 818 | 818 | 172,400 | ▼ | -0.07% |
| 2024-03-21 | 7196 | Ｃａｓａ | 102,300 | 0.90% | 825 | 827 | 822 | 825 | 19,200 | ▲ | 0.03% |
| 2024-04-09 | 7196 | Ｃａｓａ | 102,100 | 0.89% | 835 | 835 | 830 | 830 | 27,800 | ▼ | -0.01% |
| 2024-04-22 | 7196 | Ｃａｓａ | 102,500 | 0.90% | 822 | 827 | 819 | 826 | 14,600 | ▲ | 0.01% |
| 2024-05-09 | 7196 | Ｃａｓａ | 101,900 | 0.89% | 854 | 854 | 848 | 852 | 15,700 | ▼ | -0.01% |
| 2024-06-28 | 7196 | Ｃａｓａ | 90,500 | 0.79% | 913 | 918 | 912 | 914 | 46,200 | ▼ | -0.09% |
| 2024-07-05 | 7196 | Ｃａｓａ | 67,000 | 0.59% | 934 | 935 | 932 | 933 | 38,400 | ▼ | -0.20% |
| 2024-07-08 | 7196 | Ｃａｓａ | 68,700 | 0.60% | 940 | 945 | 934 | 936 | 88,100 | ▲ | 0.01% |
| 2024-07-09 | 7196 | Ｃａｓａ | 53,900 | 0.47% | 940 | 941 | 933 | 936 | 75,700 | ▼ | -0.13% |
| 2024-08-05 | 7196 | Ｃａｓａ | 58,300 | 0.51% | 806 | 811 | 750 | 750 | 153,500 | ▲ | 0.12% |
| 2024-08-06 | 7196 | Ｃａｓａ | 53,000 | 0.46% | 765 | 818 | 765 | 808 | 86,100 | ▼ | -0.04% |
| 2024-09-04 | 7196 | Ｃａｓａ | 57,300 | 0.50% | 825 | 825 | 803 | 803 | 73,100 | ▲ | 0.03% |
| 2024-09-05 | 7196 | Ｃａｓａ | 57,100 | 0.49% | 805 | 815 | 803 | 811 | 24,000 | ▼ | -0.01% |
| 2024-09-06 | 7196 | Ｃａｓａ | 57,600 | 0.50% | 814 | 814 | 804 | 808 | 17,800 | ▲ | 0.01% |
| 2024-09-12 | 7196 | Ｃａｓａ | 52,500 | 0.45% | 799 | 831 | 799 | 824 | 49,700 | ▼ | -0.04% |
| 2024-03-08 | 7201 | 日産自 | 20,367,121 | 0.50% | 544 | 555 | 542 | 553 | 42,270,400 | ▲ | 0.03% |
| 2024-03-11 | 7201 | 日産自 | 19,637,521 | 0.48% | 540 | 541 | 524 | 531 | 50,034,600 | ▼ | -0.02% |
| 2024-03-13 | 7201 | 日産自 | 20,385,121 | 0.50% | 548 | 556 | 545 | 551 | 33,840,100 | ▲ | 0.02% |
| 2024-03-26 | 7201 | 日産自 | 24,417,061 | 0.60% | 609 | 617 | 591 | 604 | 67,143,900 | ▲ | 0.09% |
| 2024-03-28 | 7201 | 日産自 | 23,193,961 | 0.57% | 595 | 606 | 591 | 597 | 26,980,900 | ▼ | -0.03% |
| 2024-04-01 | 7201 | 日産自 | 25,036,861 | 0.62% | 613 | 616 | 595 | 598 | 23,130,800 | ▲ | 0.05% |
| 2024-04-10 | 7201 | 日産自 | 21,138,961 | 0.54% | 589 | 600 | 587 | 596 | 20,171,000 | ▼ | -0.07% |
| 2024-04-18 | 7201 | 日産自 | 18,418,261 | 0.47% | 570 | 577 | 566 | 570 | 19,448,700 | ▼ | -0.07% |
| 2024-09-17 | 7201 | 日産自 | 39,763,293 | 1.01% | 390 | 392 | 378 | 383 | 39,234,100 | ▲ | 0.08% |
| 2024-09-19 | 7201 | 日産自 | 44,309,493 | 1.13% | 406 | 408 | 400 | 402 | 45,006,400 | ▲ | 0.11% |
| 2024-09-27 | 7201 | 日産自 | 46,914,393 | 1.20% | 423 | 430 | 413 | 428 | 59,433,700 | ▲ | 0.07% |
| 2024-10-03 | 7201 | 日産自 | 48,833,293 | 1.31% | 417 | 420 | 415 | 417 | 29,481,600 | ▲ | 0.11% |
| 2024-10-09 | 7201 | 日産自 | 52,489,992 | 1.41% | 401 | 404 | 393 | 395 | 40,671,400 | ▲ | 0.09% |
| 2024-10-29 | 7201 | 日産自 | 0 | 0.00% | 412 | 414 | 408 | 411 | 21,181,900 | ▼ | -1.41% |
| 2024-10-30 | 7201 | 日産自 | 25,504,713 | 0.68% | 409 | 413 | 408 | 409 | 27,511,200 | ▲ | 0.68% |
| 2024-10-31 | 7201 | 日産自 | 26,164,733 | 0.70% | 410 | 414 | 408 | 411 | 25,940,500 | ▲ | 0.01% |
| 2024-11-01 | 7201 | 日産自 | 24,265,086 | 0.65% | 402 | 408 | 400 | 402 | 32,333,800 | ▼ | -0.04% |
| 2024-11-06 | 7201 | 日産自 | 19,209,986 | 0.51% | 410 | 419 | 401 | 401 | 51,525,300 | ▼ | -0.14% |
| 2024-11-07 | 7201 | 日産自 | 18,256,100 | 0.49% | 404 | 414 | 404 | 410 | 49,469,200 | ▼ | -0.02% |
| 2024-11-08 | 7201 | 日産自 | 20,984,628 | 0.56% | 370 | 388 | 369 | 385 | 137,444,000 | ▲ | 0.07% |
| 2024-11-12 | 7201 | 日産自 | 29,056,428 | 0.78% | 371 | 445 | 367 | 416 | 270,653,000 | ▲ | 0.21% |
| 2024-11-15 | 7201 | 日産自 | 20,394,651 | 0.54% | 425 | 438 | 418 | 429 | 93,290,600 | ▼ | -0.24% |
| 2024-11-20 | 7201 | 日産自 | 18,503,551 | 0.49% | 424 | 428 | 416 | 419 | 27,265,600 | ▼ | -0.05% |
| 2024-12-18 | 7201 | 日産自 | 20,563,907 | 0.55% | 418 | 418 | 390 | 418 | 225,962,000 | ▲ | 0.06% |
| 2024-12-19 | 7201 | 日産自 | 16,176,542 | 0.43% | 431 | 448 | 403 | 445 | 327,226,000 | ▼ | -0.12% |
| 2025-02-06 | 7212 | エフテック | 95,100 | 0.50% | 533 | 536 | 529 | 531 | 56,200 | ▲ | 0.06% |
| 2025-02-06 | 7212 | エフテック | 95,100 | 0.50% | 533 | 536 | 529 | 531 | 56,200 | ▲ | 0.06% |
| 2025-02-14 | 7212 | エフテック | 81,000 | 0.43% | 565 | 570 | 557 | 557 | 173,000 | ▼ | -0.07% |
| 2024-05-29 | 7214 | ＧＭＢ | 27,600 | 0.52% | 1,458 | 1,479 | 1,369 | 1,376 | 267,900 | ▲ | 0.13% |
| 2024-05-30 | 7214 | ＧＭＢ | 35,000 | 0.66% | 1,389 | 1,424 | 1,362 | 1,397 | 134,600 | ▲ | 0.14% |
| 2024-06-04 | 7214 | ＧＭＢ | 15,300 | 0.28% | 1,337 | 1,379 | 1,337 | 1,360 | 81,500 | ▼ | -0.38% |
| 2024-06-24 | 7214 | ＧＭＢ | 31,900 | 0.60% | 1,568 | 1,645 | 1,561 | 1,584 | 575,300 | ▲ | 0.60% |
| 2024-06-25 | 7214 | ＧＭＢ | 43,900 | 0.82% | 1,598 | 1,623 | 1,572 | 1,604 | 277,100 | ▲ | 0.21% |
| 2024-06-26 | 7214 | ＧＭＢ | 55,300 | 1.04% | 1,670 | 1,708 | 1,565 | 1,580 | 852,100 | ▲ | 0.22% |
| 2024-06-27 | 7214 | ＧＭＢ | 58,300 | 1.10% | 1,580 | 1,595 | 1,559 | 1,576 | 133,500 | ▲ | 0.06% |
| 2024-06-28 | 7214 | ＧＭＢ | 45,100 | 0.85% | 1,570 | 1,605 | 1,560 | 1,600 | 197,100 | ▼ | -0.25% |
| 2024-07-01 | 7214 | ＧＭＢ | 52,100 | 0.98% | 1,602 | 1,602 | 1,506 | 1,508 | 166,200 | ▲ | 0.13% |
| 2024-07-05 | 7214 | ＧＭＢ | 77,600 | 1.46% | 1,490 | 1,525 | 1,485 | 1,500 | 51,100 | ▲ | 0.48% |
| 2024-07-12 | 7214 | ＧＭＢ | 65,000 | 1.22% | 1,508 | 1,560 | 1,508 | 1,554 | 86,600 | ▼ | -0.24% |
| 2024-07-18 | 7214 | ＧＭＢ | 79,000 | 1.49% | 1,499 | 1,525 | 1,463 | 1,525 | 126,200 | ▲ | 0.27% |
| 2024-07-19 | 7214 | ＧＭＢ | 79,800 | 1.50% | 1,524 | 1,535 | 1,486 | 1,486 | 73,200 | ▲ | 0.01% |
| 2024-07-22 | 7214 | ＧＭＢ | 66,000 | 1.24% | 1,526 | 1,550 | 1,487 | 1,520 | 119,300 | ▼ | -0.26% |
| 2024-07-23 | 7214 | ＧＭＢ | 69,400 | 1.30% | 1,527 | 1,574 | 1,519 | 1,521 | 124,300 | ▲ | 0.06% |
| 2024-07-25 | 7214 | ＧＭＢ | 54,700 | 1.03% | 1,461 | 1,467 | 1,393 | 1,393 | 203,000 | ▼ | -0.27% |
| 2024-07-26 | 7214 | ＧＭＢ | 41,300 | 0.77% | 1,396 | 1,440 | 1,396 | 1,400 | 91,100 | ▼ | -0.26% |
| 2024-08-01 | 7214 | ＧＭＢ | 43,300 | 0.81% | 1,364 | 1,369 | 1,284 | 1,303 | 119,500 | ▲ | 0.04% |
| 2024-08-02 | 7214 | ＧＭＢ | 36,300 | 0.68% | 1,226 | 1,253 | 1,173 | 1,180 | 213,200 | ▼ | -0.13% |
| 2024-08-05 | 7214 | ＧＭＢ | 31,200 | 0.58% | 1,088 | 1,100 | 880 | 893 | 377,900 | ▼ | -0.10% |
| 2024-08-06 | 7214 | ＧＭＢ | 16,200 | 0.30% | 998 | 1,043 | 985 | 1,043 | 143,200 | ▼ | -0.27% |
| 2024-08-19 | 7214 | ＧＭＢ | 28,800 | 0.54% | 1,210 | 1,245 | 1,193 | 1,209 | 125,100 | ▲ | 0.28% |
| 2024-08-21 | 7214 | ＧＭＢ | 32,200 | 0.60% | 1,192 | 1,225 | 1,131 | 1,168 | 175,500 | ▲ | 0.05% |
| 2024-09-27 | 7214 | ＧＭＢ | 26,300 | 0.49% | 1,202 | 1,224 | 1,192 | 1,222 | 37,700 | ▼ | -0.08% |
| 2024-10-03 | 7214 | ＧＭＢ | 28,600 | 0.53% | 1,160 | 1,171 | 1,145 | 1,156 | 32,500 | ▲ | 0.04% |
| 2024-10-21 | 7214 | ＧＭＢ | 26,400 | 0.49% | 1,141 | 1,193 | 1,141 | 1,180 | 33,000 | ▼ | -0.04% |
| 2024-10-25 | 7214 | ＧＭＢ | 28,100 | 0.52% | 1,140 | 1,156 | 1,114 | 1,148 | 54,200 | ▲ | 0.03% |
| 2024-10-28 | 7214 | ＧＭＢ | 14,500 | 0.27% | 1,125 | 1,169 | 1,125 | 1,137 | 96,300 | ▼ | -0.25% |
| 2025-04-01 | 7226 | 極東開発 | 205,274 | 0.51% | 2,397 | 2,409 | 2,365 | 2,365 | 168,000 | ▲ | 0.10% |
| 2025-04-07 | 7226 | 極東開発 | 252,874 | 0.62% | 1,998 | 2,059 | 1,954 | 2,011 | 540,200 | ▲ | 0.10% |
| 2025-04-09 | 7226 | 極東開発 | 234,174 | 0.58% | 2,110 | 2,130 | 2,060 | 2,108 | 302,300 | ▼ | -0.04% |
| 2025-04-14 | 7226 | 極東開発 | 244,074 | 0.60% | 2,238 | 2,238 | 2,198 | 2,215 | 150,800 | ▲ | 0.02% |
| 2024-03-11 | 7238 | ブレーキ | 668,400 | 0.49% | 146 | 148 | 130 | 136 | 3,939,200 | ▼ | -0.02% |
| 2024-03-12 | 7238 | ブレーキ | 771,100 | 0.56% | 134 | 144 | 133 | 143 | 1,652,400 | ▲ | 0.07% |
| 2024-03-13 | 7238 | ブレーキ | 645,500 | 0.47% | 143 | 143 | 133 | 134 | 2,233,900 | ▼ | -0.09% |
| 2024-11-29 | 7238 | ブレーキ | 747,700 | 0.54% | 112 | 113 | 110 | 111 | 1,424,400 | ▲ | 0.18% |
| 2024-12-02 | 7238 | ブレーキ | 644,500 | 0.47% | 113 | 114 | 112 | 113 | 1,222,700 | ▼ | -0.07% |
| 2024-12-04 | 7238 | ブレーキ | 719,000 | 0.52% | 113 | 114 | 111 | 112 | 1,359,800 | ▲ | 0.05% |
| 2024-12-05 | 7238 | ブレーキ | 496,300 | 0.36% | 114 | 117 | 113 | 116 | 2,292,700 | ▼ | -0.16% |
| 2024-12-13 | 7238 | ブレーキ | 720,800 | 0.53% | 113 | 114 | 111 | 112 | 1,378,900 | ▲ | 0.09% |
| 2024-12-16 | 7238 | ブレーキ | 818,200 | 0.60% | 112 | 113 | 111 | 112 | 763,800 | ▲ | 0.06% |
| 2024-12-18 | 7238 | ブレーキ | 795,000 | 0.58% | 112 | 117 | 112 | 116 | 1,755,900 | ▼ | -0.02% |
| 2024-12-19 | 7238 | ブレーキ | 852,200 | 0.62% | 113 | 114 | 111 | 113 | 2,186,100 | ▲ | 0.04% |
| 2024-12-20 | 7238 | ブレーキ | 648,800 | 0.47% | 117 | 118 | 112 | 113 | 2,814,100 | ▼ | -0.15% |
| 2024-12-23 | 7238 | ブレーキ | 808,300 | 0.59% | 114 | 114 | 106 | 106 | 4,295,600 | ▲ | 0.12% |
| 2024-12-24 | 7238 | ブレーキ | 870,900 | 0.64% | 105 | 110 | 104 | 110 | 2,500,600 | ▲ | 0.05% |
| 2025-01-08 | 7238 | ブレーキ | 676,100 | 0.49% | 114 | 117 | 114 | 114 | 1,337,400 | ▼ | -0.15% |
| 2024-05-13 | 7242 | カヤバ | 143,684 | 0.56% | 5,100 | 5,240 | 5,000 | 5,180 | 257,900 | ▲ | 0.12% |
| 2024-05-23 | 7242 | カヤバ | 123,284 | 0.48% | 5,110 | 5,150 | 5,040 | 5,150 | 130,100 | ▼ | -0.08% |
| 2024-05-16 | 7261 | マツダ | 3,500,839 | 0.55% | 1,585 | 1,598 | 1,556 | 1,575 | 6,631,300 | ▲ | 0.08% |
| 2024-05-17 | 7261 | マツダ | 3,815,839 | 0.60% | 1,579 | 1,591 | 1,563 | 1,573 | 3,846,900 | ▲ | 0.04% |
| 2024-05-22 | 7261 | マツダ | 3,392,839 | 0.53% | 1,598 | 1,604 | 1,576 | 1,578 | 2,992,900 | ▼ | -0.06% |
| 2024-05-29 | 7261 | マツダ | 3,008,353 | 0.47% | 1,607 | 1,624 | 1,598 | 1,603 | 3,218,700 | ▼ | -0.06% |
| 2025-02-18 | 7261 | マツダ | 6,281,172 | 0.99% | 1,019 | 1,039 | 1,018 | 1,032 | 4,450,700 | ▲ | 0.99% |
| 2025-02-19 | 7261 | マツダ | 7,095,700 | 1.12% | 1,010 | 1,021 | 1,003 | 1,012 | 6,291,300 | ▲ | 0.13% |
| 2025-02-21 | 7261 | マツダ | 7,744,072 | 1.22% | 996 | 1,019 | 990 | 1,015 | 6,535,400 | ▲ | 0.09% |
| 2025-02-25 | 7261 | マツダ | 6,673,072 | 1.05% | 1,000 | 1,017 | 1,000 | 1,016 | 5,586,800 | ▼ | -0.16% |
| 2025-02-26 | 7261 | マツダ | 7,175,009 | 1.13% | 1,012 | 1,013 | 991 | 1,011 | 5,217,900 | ▲ | 0.07% |
| 2025-02-28 | 7261 | マツダ | 6,193,072 | 0.98% | 1,021 | 1,024 | 1,004 | 1,008 | 7,389,600 | ▼ | -0.14% |
| 2025-03-05 | 7261 | マツダ | 7,203,772 | 1.14% | 1,023 | 1,042 | 1,003 | 1,005 | 12,859,200 | ▲ | 0.15% |
| 2025-03-06 | 7261 | マツダ | 6,718,772 | 1.06% | 1,030 | 1,039 | 1,025 | 1,028 | 6,210,400 | ▼ | -0.07% |
| 2025-03-07 | 7261 | マツダ | 5,648,561 | 0.89% | 1,011 | 1,031 | 1,011 | 1,023 | 4,829,900 | ▼ | -0.17% |
| 2025-03-10 | 7261 | マツダ | 5,003,761 | 0.79% | 1,020 | 1,031 | 1,013 | 1,030 | 4,971,700 | ▼ | -0.09% |
| 2025-03-11 | 7261 | マツダ | 3,405,861 | 0.53% | 1,030 | 1,052 | 1,019 | 1,052 | 7,932,600 | ▼ | -0.26% |
| 2025-03-12 | 7261 | マツダ | 1,893,914 | 0.29% | 1,053 | 1,065 | 1,034 | 1,044 | 6,830,700 | ▼ | -0.24% |
| 2025-02-18 | 7270 | ＳＵＢＡＲＵ | 5,658,549 | 0.77% | 2,826 | 2,850 | 2,798 | 2,811 | 2,202,100 | ▲ | 0.32% |
| 2025-03-03 | 7270 | ＳＵＢＡＲＵ | 6,054,549 | 0.82% | 2,789 | 2,879 | 2,764 | 2,817 | 4,849,300 | ▲ | 0.04% |
| 2025-03-06 | 7270 | ＳＵＢＡＲＵ | 5,516,649 | 0.75% | 2,787 | 2,832 | 2,783 | 2,806 | 3,444,400 | ▼ | -0.06% |
| 2025-03-11 | 7270 | ＳＵＢＡＲＵ | 4,858,250 | 0.66% | 2,860 | 2,911 | 2,800 | 2,904 | 6,173,400 | ▼ | -0.08% |
| 2025-03-12 | 7270 | ＳＵＢＡＲＵ | 5,610,049 | 0.76% | 2,840 | 2,863 | 2,744 | 2,769 | 7,582,300 | ▲ | 0.09% |
| 2025-03-17 | 7270 | ＳＵＢＡＲＵ | 5,889,849 | 0.80% | 2,820 | 2,854 | 2,806 | 2,847 | 2,534,200 | ▲ | 0.04% |
| 2025-03-17 | 7270 | ＳＵＢＡＲＵ | 5,889,849 | 0.80% | 2,820 | 2,854 | 2,806 | 2,847 | 2,534,200 | ▲ | 0.04% |
| 2025-04-08 | 7270 | ＳＵＢＡＲＵ | 3,675,749 | 0.50% | 2,445 | 2,539 | 2,445 | 2,466 | 5,475,900 | ▲ | 0.10% |
| 2025-04-10 | 7270 | ＳＵＢＡＲＵ | 4,467,949 | 0.60% | 2,562 | 2,573 | 2,448 | 2,460 | 6,865,600 | ▲ | 0.09% |
| 2025-04-11 | 7270 | ＳＵＢＡＲＵ | 4,245,049 | 0.57% | 2,291 | 2,397 | 2,278 | 2,380 | 4,735,100 | ▼ | -0.03% |
| 2024-03-01 | 7273 | イクヨ | 6,900 | 0.44% | 2,240 | 2,269 | 2,174 | 2,178 | 21,000 | ▼ | -0.13% |
| 2024-05-15 | 7342 | ウェルスナビ | 383,600 | 0.64% | 1,495 | 1,499 | 1,451 | 1,468 | 1,745,300 | ▲ | 0.26% |
| 2024-05-16 | 7342 | ウェルスナビ | 199,400 | 0.33% | 1,378 | 1,385 | 1,298 | 1,327 | 2,850,100 | ▼ | -0.31% |
| 2024-06-14 | 7342 | ウェルスナビ | 380,400 | 0.64% | 1,334 | 1,450 | 1,323 | 1,450 | 3,140,700 | ▲ | 0.21% |
| 2024-06-17 | 7342 | ウェルスナビ | 447,300 | 0.75% | 1,436 | 1,440 | 1,368 | 1,385 | 2,248,700 | ▲ | 0.10% |
| 2024-06-19 | 7342 | ウェルスナビ | 480,100 | 0.81% | 1,428 | 1,444 | 1,361 | 1,385 | 2,599,400 | ▲ | 0.06% |
| 2024-06-20 | 7342 | ウェルスナビ | 463,600 | 0.78% | 1,398 | 1,432 | 1,387 | 1,426 | 1,733,300 | ▼ | -0.03% |
| 2024-06-24 | 7342 | ウェルスナビ | 488,200 | 0.82% | 1,535 | 1,567 | 1,502 | 1,532 | 2,316,600 | ▲ | 0.03% |
| 2024-07-04 | 7342 | ウェルスナビ | 557,900 | 0.94% | 1,503 | 1,546 | 1,491 | 1,513 | 1,240,300 | ▲ | 0.12% |
| 2024-07-04 | 7342 | ウェルスナビ | 557,900 | 0.94% | 1,503 | 1,546 | 1,491 | 1,513 | 1,240,300 | ▲ | 0.12% |
| 2024-07-09 | 7342 | ウェルスナビ | 643,600 | 1.08% | 1,597 | 1,598 | 1,530 | 1,549 | 1,420,000 | ▲ | 0.14% |
| 2024-07-12 | 7342 | ウェルスナビ | 481,400 | 0.81% | 1,499 | 1,615 | 1,499 | 1,600 | 2,472,300 | ▼ | -0.27% |
| 2024-07-18 | 7342 | ウェルスナビ | 589,000 | 0.99% | 1,575 | 1,578 | 1,490 | 1,490 | 1,721,700 | ▲ | 0.17% |
| 2024-07-26 | 7342 | ウェルスナビ | 528,200 | 0.89% | 1,356 | 1,380 | 1,345 | 1,356 | 723,600 | ▼ | -0.09% |
| 2024-07-30 | 7342 | ウェルスナビ | 615,900 | 1.03% | 1,410 | 1,411 | 1,368 | 1,384 | 339,200 | ▲ | 0.14% |
| 2024-07-31 | 7342 | ウェルスナビ | 667,600 | 1.12% | 1,354 | 1,389 | 1,335 | 1,385 | 469,500 | ▲ | 0.09% |
| 2024-08-05 | 7342 | ウェルスナビ | 586,200 | 0.98% | 1,100 | 1,137 | 950 | 968 | 2,922,100 | ▼ | -0.14% |
| 2024-08-06 | 7342 | ウェルスナビ | 531,200 | 0.89% | 1,103 | 1,118 | 1,058 | 1,097 | 1,916,300 | ▼ | -0.08% |
| 2024-08-08 | 7342 | ウェルスナビ | 470,100 | 0.79% | 1,063 | 1,166 | 1,054 | 1,135 | 1,118,800 | ▼ | -0.09% |
| 2024-08-13 | 7342 | ウェルスナビ | 389,700 | 0.65% | 1,093 | 1,136 | 1,054 | 1,132 | 1,753,800 | ▼ | -0.14% |
| 2024-08-16 | 7342 | ウェルスナビ | 424,800 | 0.71% | 1,200 | 1,232 | 1,197 | 1,220 | 1,158,200 | ▲ | 0.05% |
| 2024-08-21 | 7342 | ウェルスナビ | 487,100 | 0.82% | 1,253 | 1,270 | 1,227 | 1,237 | 685,400 | ▲ | 0.10% |
| 2024-08-23 | 7342 | ウェルスナビ | 612,800 | 1.03% | 1,285 | 1,288 | 1,218 | 1,245 | 1,359,900 | ▲ | 0.21% |
| 2024-09-04 | 7342 | ウェルスナビ | 819,500 | 1.38% | 1,234 | 1,239 | 1,190 | 1,198 | 1,268,600 | ▲ | 0.16% |
| 2024-09-05 | 7342 | ウェルスナビ | 859,000 | 1.45% | 1,176 | 1,215 | 1,172 | 1,195 | 646,900 | ▲ | 0.07% |
| 2024-09-06 | 7342 | ウェルスナビ | 788,200 | 1.33% | 1,199 | 1,209 | 1,184 | 1,193 | 395,400 | ▼ | -0.11% |
| 2024-09-20 | 7342 | ウェルスナビ | 830,500 | 1.40% | 1,214 | 1,223 | 1,197 | 1,198 | 476,000 | ▲ | 0.06% |
| 2024-09-24 | 7342 | ウェルスナビ | 825,300 | 1.39% | 1,215 | 1,218 | 1,174 | 1,177 | 494,800 | ▼ | -0.01% |
| 2024-09-25 | 7342 | ウェルスナビ | 854,800 | 1.44% | 1,177 | 1,188 | 1,166 | 1,173 | 267,800 | ▲ | 0.05% |
| 2024-10-02 | 7342 | ウェルスナビ | 900,300 | 1.51% | 1,150 | 1,152 | 1,120 | 1,131 | 627,100 | ▲ | 0.07% |
| 2024-10-03 | 7342 | ウェルスナビ | 879,100 | 1.48% | 1,150 | 1,162 | 1,142 | 1,160 | 439,100 | ▼ | -0.03% |
| 2024-10-08 | 7342 | ウェルスナビ | 960,800 | 1.61% | 1,169 | 1,172 | 1,140 | 1,141 | 463,600 | ▲ | 0.13% |
| 2024-10-15 | 7342 | ウェルスナビ | 926,300 | 1.56% | 1,130 | 1,154 | 1,124 | 1,149 | 532,800 | ▼ | -0.05% |
| 2024-10-16 | 7342 | ウェルスナビ | 952,900 | 1.60% | 1,125 | 1,133 | 1,099 | 1,103 | 880,100 | ▲ | 0.04% |
| 2024-10-18 | 7342 | ウェルスナビ | 936,500 | 1.57% | 1,100 | 1,112 | 1,090 | 1,095 | 270,800 | ▼ | -0.03% |
| 2024-11-01 | 7342 | ウェルスナビ | 848,700 | 1.43% | 1,110 | 1,120 | 1,100 | 1,100 | 270,600 | ▼ | -0.14% |
| 2024-11-05 | 7342 | ウェルスナビ | 822,700 | 1.38% | 1,112 | 1,112 | 1,081 | 1,096 | 262,100 | ▼ | -0.05% |
| 2024-11-07 | 7342 | ウェルスナビ | 769,800 | 1.29% | 1,109 | 1,117 | 1,088 | 1,091 | 487,200 | ▼ | -0.08% |
| 2024-11-08 | 7342 | ウェルスナビ | 709,400 | 1.19% | 1,105 | 1,139 | 1,101 | 1,117 | 562,700 | ▼ | -0.10% |
| 2024-11-14 | 7342 | ウェルスナビ | 597,700 | 1.00% | 1,163 | 1,163 | 1,128 | 1,137 | 677,500 | ▼ | -0.18% |
| 2024-11-15 | 7342 | ウェルスナビ | 586,300 | 0.98% | 1,051 | 1,139 | 1,045 | 1,082 | 1,445,100 | ▼ | -0.02% |
| 2024-11-22 | 7342 | ウェルスナビ | 600,800 | 1.01% | 1,051 | 1,056 | 1,022 | 1,024 | 913,400 | ▲ | 0.03% |
| 2024-11-25 | 7342 | ウェルスナビ | 516,400 | 0.87% | 1,037 | 1,091 | 1,024 | 1,081 | 2,391,900 | ▼ | -0.14% |
| 2024-11-27 | 7342 | ウェルスナビ | 543,600 | 0.91% | 1,042 | 1,048 | 1,018 | 1,042 | 510,400 | ▲ | 0.04% |
| 2024-12-02 | 7342 | ウェルスナビ | 658,600 | 1.11% | 1,658 | 1,658 | 1,658 | 1,658 | 76,500 | ▲ | 0.20% |
| 2024-12-04 | 7342 | ウェルスナビ | 530,226 | 0.89% | 1,944 | 1,945 | 1,944 | 1,944 | 2,518,800 | ▼ | -0.22% |
| 2024-12-05 | 7342 | ウェルスナビ | 235,226 | 0.39% | 1,944 | 1,945 | 1,944 | 1,944 | 1,627,400 | ▼ | -0.50% |
| 2025-04-04 | 7343 | Ｂマインド | 30,500 | 0.52% | 932 | 932 | 861 | 900 | 46,700 | ▲ | 0.07% |
| 2025-04-08 | 7343 | Ｂマインド | 36,900 | 0.62% | 911 | 931 | 895 | 918 | 38,800 | ▲ | 0.09% |
| 2024-06-04 | 7352 | ＴＷＯＳＴ | 224,700 | 0.51% | 1,310 | 1,343 | 1,277 | 1,314 | 279,300 | ▲ | 0.10% |
| 2024-06-10 | 7352 | ＴＷＯＳＴ | 260,800 | 0.60% | 1,315 | 1,412 | 1,310 | 1,360 | 430,800 | ▲ | 0.08% |
| 2024-06-11 | 7352 | ＴＷＯＳＴ | 304,000 | 0.70% | 1,335 | 1,362 | 1,293 | 1,305 | 384,100 | ▲ | 0.09% |
| 2024-06-12 | 7352 | ＴＷＯＳＴ | 291,800 | 0.67% | 1,285 | 1,338 | 1,276 | 1,330 | 276,200 | ▼ | -0.02% |
| 2024-06-21 | 7352 | ＴＷＯＳＴ | 259,300 | 0.59% | 1,295 | 1,340 | 1,288 | 1,320 | 185,300 | ▼ | -0.08% |
| 2024-07-05 | 7352 | ＴＷＯＳＴ | 267,500 | 0.61% | 1,325 | 1,336 | 1,295 | 1,301 | 190,600 | ▲ | 0.02% |
| 2024-07-11 | 7352 | ＴＷＯＳＴ | 243,900 | 0.56% | 1,309 | 1,317 | 1,281 | 1,294 | 155,700 | ▼ | -0.04% |
| 2024-07-22 | 7352 | ＴＷＯＳＴ | 171,800 | 0.39% | 1,291 | 1,300 | 1,180 | 1,210 | 743,100 | ▼ | -0.17% |
| 2024-12-16 | 7352 | ＴＷＯＳＴ | 223,800 | 0.51% | 817 | 844 | 800 | 830 | 335,300 | ▲ | 0.08% |
| 2025-01-06 | 7352 | ＴＷＯＳＴ | 287,400 | 0.66% | 891 | 905 | 870 | 883 | 407,500 | ▲ | 0.15% |
| 2025-01-14 | 7352 | ＴＷＯＳＴ | 319,100 | 0.73% | 976 | 982 | 920 | 972 | 935,700 | ▲ | 0.06% |
| 2025-01-15 | 7352 | ＴＷＯＳＴ | 420,600 | 0.97% | 1,032 | 1,050 | 931 | 958 | 1,569,500 | ▲ | 0.24% |
| 2025-01-17 | 7352 | ＴＷＯＳＴ | 343,600 | 0.79% | 908 | 1,003 | 906 | 1,000 | 874,600 | ▼ | -0.17% |
| 2025-01-24 | 7352 | ＴＷＯＳＴ | 264,800 | 0.61% | 934 | 1,029 | 933 | 1,004 | 744,300 | ▼ | -0.18% |
| 2025-01-27 | 7352 | ＴＷＯＳＴ | 254,900 | 0.58% | 1,000 | 1,032 | 1,000 | 1,007 | 281,600 | ▼ | -0.03% |
| 2025-02-14 | 7352 | ＴＷＯＳＴ | 262,600 | 0.60% | 1,275 | 1,350 | 1,265 | 1,310 | 422,400 | ▲ | 0.02% |
| 2025-02-17 | 7352 | ＴＷＯＳＴ | 256,000 | 0.58% | 1,285 | 1,334 | 1,270 | 1,320 | 277,800 | ▼ | -0.02% |
| 2025-02-18 | 7352 | ＴＷＯＳＴ | 264,200 | 0.60% | 1,320 | 1,345 | 1,302 | 1,321 | 272,400 | ▲ | 0.02% |
| 2025-02-25 | 7352 | ＴＷＯＳＴ | 244,500 | 0.56% | 1,250 | 1,302 | 1,181 | 1,218 | 656,600 | ▼ | -0.03% |
| 2025-02-28 | 7352 | ＴＷＯＳＴ | 179,400 | 0.41% | 1,165 | 1,185 | 1,065 | 1,128 | 933,600 | ▼ | -0.15% |
| 2024-05-28 | 7359 | 東京通信Ｇ | 82,000 | 0.81% | 570 | 637 | 535 | 550 | 3,049,400 | ▲ | 0.54% |
| 2024-05-29 | 7359 | 東京通信Ｇ | 104,100 | 1.03% | 570 | 599 | 502 | 502 | 875,300 | ▲ | 0.21% |
| 2024-05-30 | 7359 | 東京通信Ｇ | 151,100 | 1.50% | 494 | 598 | 482 | 581 | 3,170,700 | ▲ | 0.47% |
| 2024-05-31 | 7359 | 東京通信Ｇ | 114,100 | 1.13% | 578 | 620 | 562 | 569 | 1,492,500 | ▼ | -0.37% |
| 2024-06-03 | 7359 | 東京通信Ｇ | 129,400 | 1.28% | 550 | 556 | 520 | 523 | 437,300 | ▲ | 0.15% |
| 2024-06-07 | 7359 | 東京通信Ｇ | 131,300 | 1.30% | 478 | 485 | 476 | 481 | 52,000 | ▲ | 0.02% |
| 2024-06-14 | 7359 | 東京通信Ｇ | 143,000 | 1.41% | 472 | 490 | 470 | 486 | 113,500 | ▲ | 0.10% |
| 2024-06-17 | 7359 | 東京通信Ｇ | 151,100 | 1.50% | 480 | 489 | 465 | 472 | 134,000 | ▲ | 0.09% |
| 2024-06-20 | 7359 | 東京通信Ｇ | 161,700 | 1.60% | 483 | 486 | 479 | 483 | 20,400 | ▲ | 0.10% |
| 2024-06-24 | 7359 | 東京通信Ｇ | 159,900 | 1.58% | 492 | 497 | 483 | 487 | 33,000 | ▼ | -0.02% |
| 2024-06-25 | 7359 | 東京通信Ｇ | 163,300 | 1.62% | 483 | 490 | 480 | 490 | 43,600 | ▲ | 0.04% |
| 2024-07-01 | 7359 | 東京通信Ｇ | 172,100 | 1.70% | 484 | 484 | 473 | 474 | 46,600 | ▲ | 0.07% |
| 2024-07-05 | 7359 | 東京通信Ｇ | 194,400 | 1.92% | 486 | 506 | 486 | 503 | 87,800 | ▲ | 0.21% |
| 2024-07-10 | 7359 | 東京通信Ｇ | 188,200 | 1.86% | 497 | 503 | 482 | 487 | 52,000 | ▼ | -0.05% |
| 2024-07-17 | 7359 | 東京通信Ｇ | 180,500 | 1.79% | 510 | 526 | 510 | 514 | 56,100 | ▼ | -0.07% |
| 2024-07-24 | 7359 | 東京通信Ｇ | 171,200 | 1.69% | 495 | 495 | 489 | 489 | 17,300 | ▼ | -0.10% |
| 2024-07-26 | 7359 | 東京通信Ｇ | 156,300 | 1.55% | 486 | 494 | 475 | 488 | 37,600 | ▼ | -0.13% |
| 2024-07-30 | 7359 | 東京通信Ｇ | 145,000 | 1.43% | 490 | 499 | 487 | 496 | 25,300 | ▼ | -0.12% |
| 2024-08-05 | 7359 | 東京通信Ｇ | 138,800 | 1.37% | 377 | 377 | 329 | 329 | 271,200 | ▼ | -0.05% |
| 2024-08-06 | 7359 | 東京通信Ｇ | 129,400 | 1.28% | 330 | 362 | 330 | 347 | 215,500 | ▼ | -0.09% |
| 2024-08-07 | 7359 | 東京通信Ｇ | 101,700 | 1.00% | 348 | 369 | 346 | 357 | 126,500 | ▼ | -0.28% |
| 2024-08-08 | 7359 | 東京通信Ｇ | 97,200 | 0.96% | 350 | 391 | 334 | 368 | 351,500 | ▼ | -0.04% |
| 2024-08-09 | 7359 | 東京通信Ｇ | 71,000 | 0.70% | 375 | 408 | 361 | 405 | 156,300 | ▼ | -0.26% |
| 2024-08-13 | 7359 | 東京通信Ｇ | 68,500 | 0.68% | 389 | 402 | 376 | 399 | 63,600 | ▼ | -0.01% |
| 2024-08-14 | 7359 | 東京通信Ｇ | 59,200 | 0.58% | 399 | 414 | 394 | 411 | 81,200 | ▼ | -0.10% |
| 2024-08-19 | 7359 | 東京通信Ｇ | 47,900 | 0.47% | 402 | 403 | 390 | 391 | 69,100 | ▼ | -0.10% |
| 2024-08-20 | 7359 | 東京通信Ｇ | 51,400 | 0.51% | 397 | 410 | 397 | 398 | 62,500 | ▲ | 0.04% |
| 2024-08-23 | 7359 | 東京通信Ｇ | 62,700 | 0.62% | 400 | 409 | 396 | 405 | 82,800 | ▲ | 0.10% |
| 2024-08-29 | 7359 | 東京通信Ｇ | 71,100 | 0.70% | 391 | 395 | 381 | 387 | 63,100 | ▲ | 0.01% |
| 2024-09-02 | 7359 | 東京通信Ｇ | 66,100 | 0.65% | 392 | 392 | 377 | 384 | 88,800 | ▼ | -0.04% |
| 2024-09-04 | 7359 | 東京通信Ｇ | 79,900 | 0.79% | 386 | 393 | 363 | 363 | 107,800 | ▲ | 0.14% |
| 2024-09-05 | 7359 | 東京通信Ｇ | 26,800 | 0.26% | 360 | 374 | 356 | 359 | 39,800 | ▼ | -0.53% |
| 2024-11-26 | 7359 | 東京通信Ｇ | 61,400 | 0.60% | 276 | 277 | 263 | 263 | 88,100 | ▲ | 0.15% |
| 2024-11-27 | 7359 | 東京通信Ｇ | 196,900 | 1.95% | 271 | 343 | 270 | 309 | 5,108,300 | ▲ | 1.35% |
| 2024-11-28 | 7359 | 東京通信Ｇ | 168,200 | 1.66% | 293 | 317 | 280 | 283 | 1,016,500 | ▼ | -0.29% |
| 2024-12-02 | 7359 | 東京通信Ｇ | 178,800 | 1.77% | 271 | 272 | 265 | 265 | 82,400 | ▲ | 0.11% |
| 2024-12-03 | 7359 | 東京通信Ｇ | 182,200 | 1.80% | 265 | 269 | 256 | 267 | 224,400 | ▲ | 0.03% |
| 2024-12-04 | 7359 | 東京通信Ｇ | 180,000 | 1.78% | 267 | 268 | 255 | 255 | 222,200 | ▼ | -0.02% |
| 2024-12-06 | 7359 | 東京通信Ｇ | 155,500 | 1.54% | 251 | 269 | 247 | 253 | 211,600 | ▼ | -0.24% |
| 2024-12-09 | 7359 | 東京通信Ｇ | 114,700 | 1.13% | 251 | 260 | 251 | 252 | 46,800 | ▼ | -0.41% |
| 2024-12-13 | 7359 | 東京通信Ｇ | 109,000 | 1.08% | 256 | 258 | 251 | 254 | 65,300 | ▼ | -0.04% |
| 2024-12-16 | 7359 | 東京通信Ｇ | 111,500 | 1.10% | 252 | 263 | 248 | 259 | 113,300 | ▲ | 0.02% |
| 2024-12-17 | 7359 | 東京通信Ｇ | 122,300 | 1.21% | 258 | 262 | 255 | 262 | 51,000 | ▲ | 0.10% |
| 2024-12-19 | 7359 | 東京通信Ｇ | 134,700 | 1.33% | 264 | 265 | 258 | 258 | 72,400 | ▲ | 0.12% |
| 2024-12-20 | 7359 | 東京通信Ｇ | 128,400 | 1.27% | 260 | 263 | 258 | 258 | 41,700 | ▼ | -0.06% |
| 2024-12-23 | 7359 | 東京通信Ｇ | 100,200 | 0.99% | 258 | 258 | 245 | 251 | 132,900 | ▼ | -0.28% |
| 2024-12-24 | 7359 | 東京通信Ｇ | 104,500 | 1.03% | 250 | 250 | 245 | 245 | 75,600 | ▲ | 0.04% |
| 2024-12-25 | 7359 | 東京通信Ｇ | 92,300 | 0.91% | 246 | 253 | 246 | 252 | 63,000 | ▼ | -0.12% |
| 2024-12-26 | 7359 | 東京通信Ｇ | 83,000 | 0.82% | 253 | 260 | 252 | 259 | 73,000 | ▼ | -0.09% |
| 2024-12-27 | 7359 | 東京通信Ｇ | 76,500 | 0.75% | 257 | 275 | 255 | 269 | 127,200 | ▼ | -0.06% |
| 2025-01-08 | 7359 | 東京通信Ｇ | 67,100 | 0.66% | 263 | 267 | 259 | 260 | 61,900 | ▼ | -0.08% |
| 2025-01-09 | 7359 | 東京通信Ｇ | 134,800 | 1.33% | 260 | 340 | 260 | 293 | 10,674,000 | ▲ | 0.67% |
| 2025-01-10 | 7359 | 東京通信Ｇ | 188,500 | 1.87% | 282 | 283 | 252 | 261 | 2,140,900 | ▲ | 0.54% |
| 2025-01-14 | 7359 | 東京通信Ｇ | 180,500 | 1.79% | 261 | 261 | 251 | 255 | 323,000 | ▼ | -0.08% |
| 2025-01-15 | 7359 | 東京通信Ｇ | 188,800 | 1.87% | 256 | 260 | 252 | 256 | 157,700 | ▲ | 0.08% |
| 2025-01-17 | 7359 | 東京通信Ｇ | 192,100 | 1.90% | 262 | 262 | 249 | 257 | 236,600 | ▲ | 0.02% |
| 2025-01-20 | 7359 | 東京通信Ｇ | 174,600 | 1.73% | 256 | 261 | 255 | 257 | 96,300 | ▼ | -0.16% |
| 2025-01-27 | 7359 | 東京通信Ｇ | 167,800 | 1.66% | 271 | 276 | 269 | 269 | 109,400 | ▼ | -0.07% |
| 2025-01-28 | 7359 | 東京通信Ｇ | 140,300 | 1.39% | 268 | 276 | 265 | 274 | 88,900 | ▼ | -0.27% |
| 2025-01-29 | 7359 | 東京通信Ｇ | 117,200 | 1.16% | 278 | 290 | 275 | 278 | 253,700 | ▼ | -0.23% |
| 2025-01-31 | 7359 | 東京通信Ｇ | 109,000 | 1.08% | 284 | 290 | 279 | 285 | 141,300 | ▼ | -0.07% |
| 2025-01-31 | 7359 | 東京通信Ｇ | 109,000 | 1.08% | 284 | 290 | 279 | 285 | 141,300 | ▼ | -0.07% |
| 2025-02-03 | 7359 | 東京通信Ｇ | 100,000 | 0.99% | 279 | 279 | 271 | 271 | 124,900 | ▼ | -0.09% |
| 2025-02-03 | 7359 | 東京通信Ｇ | 100,000 | 0.99% | 279 | 279 | 271 | 271 | 124,900 | ▼ | -0.09% |
| 2025-02-04 | 7359 | 東京通信Ｇ | 106,200 | 1.05% | 279 | 279 | 274 | 276 | 37,800 | ▲ | 0.06% |
| 2025-02-04 | 7359 | 東京通信Ｇ | 106,200 | 1.05% | 279 | 279 | 274 | 276 | 37,800 | ▲ | 0.06% |
| 2025-02-07 | 7359 | 東京通信Ｇ | 98,500 | 0.97% | 287 | 294 | 287 | 292 | 94,100 | ▼ | -0.08% |
| 2025-02-07 | 7359 | 東京通信Ｇ | 98,500 | 0.97% | 287 | 294 | 287 | 292 | 94,100 | ▼ | -0.08% |
| 2025-02-10 | 7359 | 東京通信Ｇ | 79,500 | 0.78% | 292 | 301 | 287 | 300 | 176,100 | ▼ | -0.18% |
| 2025-02-10 | 7359 | 東京通信Ｇ | 79,500 | 0.78% | 292 | 301 | 287 | 300 | 176,100 | ▼ | -0.18% |
| 2025-02-12 | 7359 | 東京通信Ｇ | 80,700 | 0.80% | 302 | 307 | 297 | 305 | 148,500 | ▲ | 0.02% |
| 2025-02-12 | 7359 | 東京通信Ｇ | 80,700 | 0.80% | 302 | 307 | 297 | 305 | 148,500 | ▲ | 0.02% |
| 2025-02-14 | 7359 | 東京通信Ｇ | 74,100 | 0.73% | 273 | 290 | 264 | 276 | 258,700 | ▼ | -0.07% |
| 2025-02-17 | 7359 | 東京通信Ｇ | 59,500 | 0.59% | 281 | 294 | 278 | 289 | 165,400 | ▼ | -0.14% |
| 2025-02-19 | 7359 | 東京通信Ｇ | 50,100 | 0.49% | 287 | 304 | 286 | 292 | 190,900 | ▼ | -0.09% |
| 2025-02-20 | 7359 | 東京通信Ｇ | 54,800 | 0.54% | 292 | 292 | 281 | 283 | 93,800 | ▲ | 0.05% |
| 2025-02-21 | 7359 | 東京通信Ｇ | 46,000 | 0.45% | 284 | 284 | 267 | 267 | 146,100 | ▼ | -0.09% |
| 2025-03-11 | 7359 | 東京通信Ｇ | 51,100 | 0.50% | 246 | 247 | 239 | 245 | 55,500 | ▲ | 0.04% |
| 2025-03-12 | 7359 | 東京通信Ｇ | 47,700 | 0.47% | 246 | 252 | 246 | 249 | 70,900 | ▼ | -0.03% |
| 2025-04-16 | 7359 | 東京通信Ｇ | 51,900 | 0.51% | 244 | 246 | 237 | 237 | 42,300 | ▲ | 0.02% |
| 2024-09-04 | 7362 | Ｔ．Ｓ．Ｉ | 10,100 | 0.65% | 1,348 | 1,760 | 1,241 | 1,760 | 659,100 | ▲ | 0.22% |
| 2024-09-06 | 7362 | Ｔ．Ｓ．Ｉ | 8,900 | 0.58% | 1,555 | 1,695 | 1,285 | 1,342 | 905,500 | ▼ | -0.07% |
| 2024-09-10 | 7362 | Ｔ．Ｓ．Ｉ | 7,600 | 0.49% | 1,207 | 1,421 | 1,176 | 1,234 | 658,100 | ▼ | -0.08% |
| 2024-09-11 | 7362 | Ｔ．Ｓ．Ｉ | 8,000 | 0.52% | 1,181 | 1,223 | 1,123 | 1,129 | 115,100 | ▲ | 0.03% |
| 2024-09-18 | 7362 | Ｔ．Ｓ．Ｉ | 14,200 | 0.92% | 1,145 | 1,430 | 1,145 | 1,285 | 1,877,500 | ▲ | 0.40% |
| 2024-09-19 | 7362 | Ｔ．Ｓ．Ｉ | 18,200 | 1.18% | 1,359 | 1,543 | 1,295 | 1,350 | 1,778,200 | ▲ | 0.25% |
| 2024-09-20 | 7362 | Ｔ．Ｓ．Ｉ | 21,200 | 1.38% | 1,362 | 1,418 | 1,216 | 1,216 | 400,100 | ▲ | 0.19% |
| 2024-09-24 | 7362 | Ｔ．Ｓ．Ｉ | 22,200 | 1.44% | 1,243 | 1,244 | 1,146 | 1,150 | 124,400 | ▲ | 0.06% |
| 2024-09-26 | 7362 | Ｔ．Ｓ．Ｉ | 20,500 | 1.33% | 1,130 | 1,138 | 1,076 | 1,095 | 53,800 | ▼ | -0.10% |
| 2024-09-27 | 7362 | Ｔ．Ｓ．Ｉ | 18,300 | 1.19% | 1,086 | 1,110 | 1,069 | 1,080 | 38,000 | ▼ | -0.14% |
| 2024-09-30 | 7362 | Ｔ．Ｓ．Ｉ | 16,400 | 1.06% | 1,050 | 1,066 | 1,011 | 1,012 | 39,200 | ▼ | -0.12% |
| 2024-10-01 | 7362 | Ｔ．Ｓ．Ｉ | 15,300 | 0.99% | 1,030 | 1,048 | 1,020 | 1,020 | 24,000 | ▼ | -0.07% |
| 2024-10-02 | 7362 | Ｔ．Ｓ．Ｉ | 13,000 | 0.84% | 1,022 | 1,070 | 999 | 1,004 | 43,200 | ▼ | -0.15% |
| 2024-10-07 | 7362 | Ｔ．Ｓ．Ｉ | 11,500 | 0.75% | 1,017 | 1,028 | 988 | 988 | 29,400 | ▼ | -0.08% |
| 2024-10-08 | 7362 | Ｔ．Ｓ．Ｉ | 17,200 | 1.12% | 1,003 | 1,100 | 977 | 980 | 171,900 | ▲ | 0.37% |
| 2024-10-10 | 7362 | Ｔ．Ｓ．Ｉ | 18,900 | 1.23% | 985 | 986 | 938 | 938 | 28,300 | ▲ | 0.10% |
| 2024-10-11 | 7362 | Ｔ．Ｓ．Ｉ | 17,400 | 1.13% | 935 | 980 | 935 | 947 | 18,600 | ▼ | -0.10% |
| 2024-10-18 | 7362 | Ｔ．Ｓ．Ｉ | 20,400 | 1.33% | 911 | 934 | 900 | 909 | 22,400 | ▲ | 0.20% |
| 2024-10-21 | 7362 | Ｔ．Ｓ．Ｉ | 19,400 | 1.26% | 906 | 949 | 906 | 917 | 10,900 | ▼ | -0.07% |
| 2024-10-24 | 7362 | Ｔ．Ｓ．Ｉ | 14,300 | 0.93% | 896 | 897 | 877 | 892 | 18,900 | ▼ | -0.32% |
| 2024-10-25 | 7362 | Ｔ．Ｓ．Ｉ | 16,900 | 1.10% | 890 | 890 | 860 | 877 | 15,900 | ▲ | 0.17% |
| 2024-10-28 | 7362 | Ｔ．Ｓ．Ｉ | 15,100 | 0.98% | 873 | 924 | 873 | 906 | 21,300 | ▼ | -0.12% |
| 2024-11-19 | 7362 | Ｔ．Ｓ．Ｉ | 31,200 | 2.03% | 934 | 1,056 | 920 | 1,000 | 434,200 | ▲ | 1.04% |
| 2024-11-20 | 7362 | Ｔ．Ｓ．Ｉ | 37,600 | 2.45% | 1,024 | 1,076 | 926 | 937 | 166,300 | ▲ | 0.42% |
| 2024-11-22 | 7362 | Ｔ．Ｓ．Ｉ | 42,400 | 2.76% | 909 | 1,059 | 895 | 1,059 | 405,800 | ▲ | 0.30% |
| 2024-11-25 | 7362 | Ｔ．Ｓ．Ｉ | 52,500 | 3.42% | 1,119 | 1,176 | 965 | 965 | 529,200 | ▲ | 0.66% |
| 2024-11-27 | 7362 | Ｔ．Ｓ．Ｉ | 51,900 | 3.38% | 935 | 935 | 912 | 915 | 32,300 | ▼ | -0.04% |
| 2024-11-29 | 7362 | Ｔ．Ｓ．Ｉ | 50,400 | 3.28% | 931 | 931 | 911 | 917 | 15,800 | ▼ | -0.10% |
| 2024-12-03 | 7362 | Ｔ．Ｓ．Ｉ | 46,500 | 3.03% | 911 | 911 | 883 | 887 | 40,300 | ▼ | -0.25% |
| 2024-12-04 | 7362 | Ｔ．Ｓ．Ｉ | 44,300 | 2.88% | 889 | 899 | 886 | 894 | 8,200 | ▼ | -0.14% |
| 2024-12-05 | 7362 | Ｔ．Ｓ．Ｉ | 42,600 | 2.77% | 895 | 905 | 885 | 893 | 10,100 | ▼ | -0.10% |
| 2024-12-06 | 7362 | Ｔ．Ｓ．Ｉ | 40,700 | 2.65% | 883 | 890 | 873 | 873 | 15,800 | ▼ | -0.12% |
| 2024-12-10 | 7362 | Ｔ．Ｓ．Ｉ | 38,700 | 2.52% | 879 | 880 | 860 | 868 | 8,600 | ▼ | -0.12% |
| 2024-12-11 | 7362 | Ｔ．Ｓ．Ｉ | 38,200 | 2.49% | 867 | 869 | 857 | 860 | 7,800 | ▼ | -0.02% |
| 2024-12-12 | 7362 | Ｔ．Ｓ．Ｉ | 36,200 | 2.36% | 863 | 873 | 860 | 861 | 10,800 | ▼ | -0.13% |
| 2024-12-13 | 7362 | Ｔ．Ｓ．Ｉ | 35,000 | 2.28% | 867 | 881 | 863 | 880 | 4,800 | ▼ | -0.08% |
| 2024-12-17 | 7362 | Ｔ．Ｓ．Ｉ | 31,900 | 2.08% | 910 | 961 | 910 | 925 | 16,900 | ▼ | -0.19% |
| 2024-12-20 | 7362 | Ｔ．Ｓ．Ｉ | 30,400 | 1.98% | 910 | 925 | 902 | 905 | 2,900 | ▼ | -0.10% |
| 2024-12-24 | 7362 | Ｔ．Ｓ．Ｉ | 28,900 | 1.88% | 901 | 919 | 894 | 894 | 10,100 | ▼ | -0.10% |
| 2024-12-27 | 7362 | Ｔ．Ｓ．Ｉ | 27,100 | 1.76% | 876 | 909 | 876 | 879 | 8,500 | ▼ | -0.11% |
| 2024-12-30 | 7362 | Ｔ．Ｓ．Ｉ | 25,400 | 1.65% | 879 | 929 | 878 | 920 | 10,600 | ▼ | -0.11% |
| 2025-01-06 | 7362 | Ｔ．Ｓ．Ｉ | 24,200 | 1.57% | 920 | 943 | 920 | 932 | 6,700 | ▼ | -0.07% |
| 2025-01-10 | 7362 | Ｔ．Ｓ．Ｉ | 21,700 | 1.41% | 928 | 950 | 928 | 933 | 5,300 | ▼ | -0.16% |
| 2025-01-15 | 7362 | Ｔ．Ｓ．Ｉ | 20,700 | 1.35% | 908 | 925 | 908 | 908 | 3,900 | ▼ | -0.05% |
| 2025-01-20 | 7362 | Ｔ．Ｓ．Ｉ | 19,700 | 1.28% | 891 | 904 | 890 | 890 | 4,100 | ▼ | -0.07% |
| 2025-01-23 | 7362 | Ｔ．Ｓ．Ｉ | 18,200 | 1.18% | 887 | 893 | 881 | 882 | 3,600 | ▼ | -0.10% |
| 2025-01-27 | 7362 | Ｔ．Ｓ．Ｉ | 16,500 | 1.07% | 894 | 894 | 882 | 889 | 4,700 | ▼ | -0.10% |
| 2025-01-31 | 7362 | Ｔ．Ｓ．Ｉ | 15,100 | 0.98% | 913 | 916 | 907 | 913 | 1,700 | ▼ | -0.09% |
| 2025-01-31 | 7362 | Ｔ．Ｓ．Ｉ | 15,100 | 0.98% | 913 | 916 | 907 | 913 | 1,700 | ▼ | -0.09% |
| 2025-02-10 | 7362 | Ｔ．Ｓ．Ｉ | 13,400 | 0.87% | 895 | 920 | 895 | 904 | 1,200 | ▼ | -0.10% |
| 2025-02-10 | 7362 | Ｔ．Ｓ．Ｉ | 13,400 | 0.87% | 895 | 920 | 895 | 904 | 1,200 | ▼ | -0.10% |
| 2025-02-13 | 7362 | Ｔ．Ｓ．Ｉ | 12,100 | 0.78% | 900 | 913 | 900 | 913 | 4,300 | ▼ | -0.08% |
| 2025-02-25 | 7362 | Ｔ．Ｓ．Ｉ | 10,400 | 0.67% | 876 | 888 | 875 | 881 | 3,400 | ▼ | -0.10% |
| 2025-04-08 | 7362 | Ｔ．Ｓ．Ｉ | 6,400 | 0.41% | 718 | 747 | 699 | 699 | 10,200 | ▼ | -0.15% |
| 2024-03-01 | 7363 | ベビカレ | 11,300 | 1.19% | 1,627 | 1,627 | 1,565 | 1,577 | 8,600 | ▲ | 0.09% |
| 2024-03-27 | 7363 | ベビカレ | 10,100 | 1.07% | 1,532 | 1,534 | 1,518 | 1,534 | 1,400 | ▼ | -0.11% |
| 2024-03-29 | 7363 | ベビカレ | 10,800 | 1.14% | 1,508 | 1,515 | 1,500 | 1,502 | 2,200 | ▲ | 0.06% |
| 2024-04-01 | 7363 | ベビカレ | 10,200 | 1.08% | 1,506 | 1,531 | 1,506 | 1,518 | 1,600 | ▼ | -0.05% |
| 2024-04-16 | 7363 | ベビカレ | 9,300 | 0.98% | 1,467 | 1,479 | 1,440 | 1,440 | 2,100 | ▼ | -0.10% |
| 2024-04-25 | 7363 | ベビカレ | 8,400 | 0.89% | 1,400 | 1,420 | 1,389 | 1,418 | 3,400 | ▼ | -0.08% |
| 2024-05-14 | 7363 | ベビカレ | 7,500 | 0.79% | 1,423 | 1,425 | 1,401 | 1,401 | 1,000 | ▼ | -0.09% |
| 2024-05-24 | 7363 | ベビカレ | 5,900 | 0.62% | 1,360 | 1,440 | 1,348 | 1,410 | 1,800 | ▼ | -0.17% |
| 2024-05-27 | 7363 | ベビカレ | 5,600 | 0.59% | 1,410 | 1,410 | 1,410 | 1,410 | 600 | ▼ | -0.03% |
| 2024-06-05 | 7363 | ベビカレ | 4,600 | 0.48% | 1,429 | 1,429 | 1,399 | 1,415 | 800 | ▼ | -0.10% |
| 2024-03-01 | 7369 | メイホーＨＤ | 13,600 | 0.86% | 2,256 | 2,300 | 2,220 | 2,267 | 27,200 | ▲ | 0.16% |
| 2024-03-08 | 7369 | メイホーＨＤ | 12,200 | 0.78% | 2,201 | 2,269 | 2,201 | 2,235 | 10,400 | ▼ | -0.07% |
| 2024-03-11 | 7369 | メイホーＨＤ | 12,700 | 0.81% | 2,189 | 2,227 | 2,161 | 2,225 | 11,600 | ▲ | 0.03% |
| 2024-03-12 | 7369 | メイホーＨＤ | 12,200 | 0.78% | 2,140 | 2,207 | 2,105 | 2,170 | 8,000 | ▼ | -0.03% |
| 2024-03-18 | 7369 | メイホーＨＤ | 9,900 | 0.63% | 2,290 | 2,398 | 2,167 | 2,211 | 69,800 | ▼ | -0.15% |
| 2024-03-19 | 7369 | メイホーＨＤ | 6,300 | 0.40% | 2,211 | 2,344 | 2,171 | 2,284 | 24,100 | ▼ | -0.23% |
| 2024-03-05 | 7372 | デコルテＨＤ | 29,000 | 0.51% | 480 | 480 | 463 | 468 | 22,400 | ▲ | 0.02% |
| 2024-03-06 | 7372 | デコルテＨＤ | 26,800 | 0.47% | 461 | 473 | 461 | 467 | 11,000 | ▼ | -0.04% |
| 2024-05-08 | 7372 | デコルテＨＤ | 28,400 | 0.50% | 460 | 469 | 440 | 440 | 205,900 | ▲ | 0.10% |
| 2024-05-09 | 7372 | デコルテＨＤ | 27,900 | 0.49% | 451 | 454 | 440 | 441 | 58,800 | ▼ | -0.01% |
| 2024-05-10 | 7372 | デコルテＨＤ | 28,500 | 0.50% | 444 | 446 | 424 | 429 | 83,900 | ▲ | 0.01% |
| 2024-05-14 | 7372 | デコルテＨＤ | 27,500 | 0.48% | 410 | 412 | 405 | 412 | 32,600 | ▼ | -0.02% |
| 2024-05-15 | 7372 | デコルテＨＤ | 28,400 | 0.50% | 414 | 414 | 392 | 392 | 26,500 | ▲ | 0.02% |
| 2024-05-20 | 7372 | デコルテＨＤ | 27,000 | 0.47% | 381 | 392 | 381 | 392 | 14,900 | ▼ | -0.03% |
| 2024-05-23 | 7372 | デコルテＨＤ | 29,100 | 0.51% | 391 | 397 | 386 | 386 | 24,800 | ▲ | 0.04% |
| 2024-05-24 | 7372 | デコルテＨＤ | 27,800 | 0.49% | 386 | 390 | 385 | 390 | 17,400 | ▼ | -0.02% |
| 2024-08-02 | 7375 | リファバスＧ | 18,600 | 0.55% | 735 | 735 | 666 | 666 | 22,700 | ▲ | 0.11% |
| 2024-08-08 | 7375 | リファバスＧ | 22,300 | 0.66% | 615 | 631 | 614 | 614 | 7,500 | ▲ | 0.10% |
| 2024-08-13 | 7375 | リファバスＧ | 25,300 | 0.75% | 621 | 660 | 620 | 640 | 5,300 | ▲ | 0.08% |
| 2024-08-14 | 7375 | リファバスＧ | 28,400 | 0.84% | 628 | 679 | 628 | 639 | 8,900 | ▲ | 0.08% |
| 2024-08-15 | 7375 | リファバスＧ | 0 | 0.00% | 673 | 739 | 646 | 739 | 84,700 | ▼ | -0.84% |
| 2024-12-24 | 7383 | ネットプロ | 511,300 | 0.52% | 521 | 525 | 498 | 498 | 1,726,900 | ▲ | 0.10% |
| 2025-01-29 | 7383 | ネットプロ | 617,700 | 0.63% | 484 | 494 | 482 | 491 | 640,400 | ▲ | 0.10% |
| 2025-02-05 | 7383 | ネットプロ | 582,600 | 0.59% | 475 | 483 | 472 | 483 | 692,900 | ▼ | -0.04% |
| 2025-02-05 | 7383 | ネットプロ | 582,600 | 0.59% | 475 | 483 | 472 | 483 | 692,900 | ▼ | -0.04% |
| 2025-02-06 | 7383 | ネットプロ | 596,500 | 0.61% | 488 | 502 | 488 | 494 | 1,165,100 | ▲ | 0.02% |
| 2025-02-06 | 7383 | ネットプロ | 596,500 | 0.61% | 488 | 502 | 488 | 494 | 1,165,100 | ▲ | 0.02% |
| 2025-02-10 | 7383 | ネットプロ | 576,300 | 0.59% | 485 | 494 | 483 | 490 | 703,600 | ▼ | -0.02% |
| 2025-02-10 | 7383 | ネットプロ | 576,300 | 0.59% | 485 | 494 | 483 | 490 | 703,600 | ▼ | -0.02% |
| 2025-02-13 | 7383 | ネットプロ | 585,700 | 0.60% | 507 | 512 | 492 | 497 | 1,415,700 | ▲ | 0.01% |
| 2025-02-17 | 7383 | ネットプロ | 501,400 | 0.51% | 568 | 568 | 488 | 529 | 6,896,300 | ▼ | -0.08% |
| 2025-02-18 | 7383 | ネットプロ | 480,100 | 0.49% | 539 | 541 | 476 | 491 | 4,501,000 | ▼ | -0.02% |
| 2025-02-19 | 7383 | ネットプロ | 491,200 | 0.50% | 492 | 512 | 475 | 480 | 2,917,700 | ▲ | 0.01% |
| 2025-02-20 | 7383 | ネットプロ | 483,200 | 0.49% | 465 | 512 | 461 | 490 | 4,392,200 | ▼ | -0.01% |
| 2025-02-21 | 7383 | ネットプロ | 491,300 | 0.50% | 482 | 484 | 445 | 446 | 6,032,900 | ▲ | 0.01% |
| 2025-02-25 | 7383 | ネットプロ | 400,400 | 0.41% | 427 | 436 | 422 | 432 | 3,117,800 | ▼ | -0.09% |
| 2025-04-14 | 7383 | ネットプロ | 645,093 | 0.66% | 424 | 431 | 419 | 419 | 740,500 | ▲ | 0.30% |
| 2024-03-18 | 7388 | ＦＰパートナ | 117,500 | 0.50% | 7,370 | 7,410 | 6,860 | 6,890 | 388,100 | ▲ | 0.01% |
| 2024-03-19 | 7388 | ＦＰパートナ | 106,100 | 0.45% | 6,950 | 7,110 | 6,820 | 7,000 | 227,600 | ▼ | -0.04% |
| 2024-06-14 | 7388 | ＦＰパートナ | 117,400 | 0.50% | 3,345 | 3,630 | 3,105 | 3,550 | 5,770,200 | ▲ | 0.31% |
| 2024-06-17 | 7388 | ＦＰパートナ | 203,000 | 0.87% | 3,380 | 3,390 | 2,950 | 3,265 | 2,811,600 | ▲ | 0.37% |
| 2024-06-19 | 7388 | ＦＰパートナ | 185,300 | 0.79% | 2,605 | 2,614 | 2,605 | 2,605 | 561,800 | ▼ | -0.07% |
| 2024-06-20 | 7388 | ＦＰパートナ | 47,000 | 0.20% | 2,405 | 2,560 | 2,366 | 2,427 | 5,782,900 | ▼ | -0.59% |
| 2024-06-24 | 7388 | ＦＰパートナ | 132,100 | 0.56% | 2,510 | 2,737 | 2,482 | 2,715 | 3,904,500 | ▲ | 0.23% |
| 2024-06-26 | 7388 | ＦＰパートナ | 158,300 | 0.68% | 2,853 | 2,899 | 2,711 | 2,732 | 2,647,200 | ▲ | 0.12% |
| 2024-06-28 | 7388 | ＦＰパートナ | 69,100 | 0.29% | 2,800 | 2,987 | 2,783 | 2,925 | 3,205,700 | ▼ | -0.39% |
| 2024-07-01 | 7388 | ＦＰパートナ | 138,600 | 0.59% | 2,950 | 2,960 | 2,761 | 2,765 | 2,480,100 | ▲ | 0.30% |
| 2024-07-03 | 7388 | ＦＰパートナ | 110,200 | 0.47% | 2,723 | 2,740 | 2,671 | 2,711 | 826,900 | ▼ | -0.12% |
| 2024-07-04 | 7388 | ＦＰパートナ | 127,200 | 0.54% | 2,735 | 2,764 | 2,676 | 2,676 | 853,300 | ▲ | 0.07% |
| 2024-07-04 | 7388 | ＦＰパートナ | 127,200 | 0.54% | 2,735 | 2,764 | 2,676 | 2,676 | 853,300 | ▲ | 0.07% |
| 2024-07-05 | 7388 | ＦＰパートナ | 154,000 | 0.66% | 2,700 | 2,741 | 2,630 | 2,664 | 947,000 | ▲ | 0.12% |
| 2024-07-08 | 7388 | ＦＰパートナ | 123,171 | 0.52% | 2,664 | 2,700 | 2,603 | 2,681 | 855,400 | ▼ | -0.14% |
| 2024-07-10 | 7388 | ＦＰパートナ | 83,200 | 0.35% | 2,826 | 3,095 | 2,813 | 3,045 | 3,445,900 | ▼ | -0.17% |
| 2024-07-11 | 7388 | ＦＰパートナ | 130,800 | 0.56% | 3,115 | 3,245 | 3,040 | 3,095 | 2,723,500 | ▲ | 0.21% |
| 2024-07-12 | 7388 | ＦＰパートナ | 108,100 | 0.46% | 3,030 | 3,285 | 2,980 | 3,240 | 1,345,000 | ▼ | -0.10% |
| 2024-07-22 | 7388 | ＦＰパートナ | 154,600 | 0.66% | 3,285 | 3,370 | 3,115 | 3,245 | 1,942,500 | ▲ | 0.45% |
| 2024-07-23 | 7388 | ＦＰパートナ | 279,900 | 1.20% | 3,240 | 3,245 | 3,045 | 3,045 | 1,397,200 | ▲ | 0.53% |
| 2024-07-24 | 7388 | ＦＰパートナ | 247,700 | 1.06% | 3,035 | 3,075 | 2,880 | 2,890 | 1,886,900 | ▼ | -0.13% |
| 2024-07-25 | 7388 | ＦＰパートナ | 219,100 | 0.94% | 2,846 | 2,900 | 2,801 | 2,823 | 998,900 | ▼ | -0.12% |
| 2024-07-29 | 7388 | ＦＰパートナ | 195,000 | 0.83% | 2,901 | 3,055 | 2,898 | 3,055 | 794,800 | ▼ | -0.10% |
| 2024-07-31 | 7388 | ＦＰパートナ | 181,800 | 0.78% | 3,060 | 3,140 | 2,993 | 3,140 | 495,300 | ▼ | -0.04% |
| 2024-08-09 | 7388 | ＦＰパートナ | 160,000 | 0.68% | 2,681 | 2,690 | 2,583 | 2,663 | 415,900 | ▼ | -0.09% |
| 2024-08-15 | 7388 | ＦＰパートナ | 166,200 | 0.71% | 2,852 | 2,904 | 2,823 | 2,893 | 363,800 | ▲ | 0.02% |
| 2024-08-19 | 7388 | ＦＰパートナ | 161,200 | 0.69% | 2,891 | 2,958 | 2,851 | 2,874 | 491,200 | ▼ | -0.02% |
| 2024-08-29 | 7388 | ＦＰパートナ | 162,900 | 0.70% | 2,937 | 3,035 | 2,915 | 2,972 | 327,700 | ▲ | 0.01% |
| 2024-09-09 | 7388 | ＦＰパートナ | 158,700 | 0.69% | 2,667 | 2,764 | 2,665 | 2,738 | 314,900 | ▼ | -0.01% |
| 2024-09-12 | 7388 | ＦＰパートナ | 166,000 | 0.72% | 2,666 | 2,728 | 2,650 | 2,715 | 229,200 | ▲ | 0.03% |
| 2024-09-25 | 7388 | ＦＰパートナ | 158,449 | 0.69% | 2,647 | 2,669 | 2,612 | 2,642 | 158,000 | ▼ | -0.03% |
| 2024-09-27 | 7388 | ＦＰパートナ | 132,500 | 0.57% | 2,715 | 2,780 | 2,688 | 2,769 | 243,200 | ▼ | -0.12% |
| 2024-09-30 | 7388 | ＦＰパートナ | 138,500 | 0.60% | 2,700 | 2,752 | 2,657 | 2,685 | 288,600 | ▲ | 0.03% |
| 2024-10-01 | 7388 | ＦＰパートナ | 133,100 | 0.58% | 2,728 | 2,776 | 2,683 | 2,764 | 169,500 | ▼ | -0.02% |
| 2024-10-02 | 7388 | ＦＰパートナ | 139,800 | 0.60% | 2,720 | 2,752 | 2,653 | 2,654 | 343,100 | ▲ | 0.02% |
| 2024-10-03 | 7388 | ＦＰパートナ | 125,600 | 0.54% | 2,718 | 2,775 | 2,692 | 2,754 | 311,400 | ▼ | -0.05% |
| 2024-10-09 | 7388 | ＦＰパートナ | 145,800 | 0.63% | 2,810 | 2,848 | 2,778 | 2,830 | 250,000 | ▲ | 0.08% |
| 2024-10-17 | 7388 | ＦＰパートナ | 170,100 | 0.74% | 3,000 | 3,050 | 2,895 | 2,956 | 672,300 | ▲ | 0.10% |
| 2024-10-21 | 7388 | ＦＰパートナ | 151,900 | 0.66% | 2,902 | 3,040 | 2,844 | 2,950 | 526,200 | ▼ | -0.07% |
| 2024-10-22 | 7388 | ＦＰパートナ | 166,700 | 0.72% | 2,943 | 2,948 | 2,891 | 2,925 | 293,800 | ▲ | 0.05% |
| 2024-10-24 | 7388 | ＦＰパートナ | 208,800 | 0.91% | 2,811 | 2,819 | 2,689 | 2,689 | 504,700 | ▲ | 0.19% |
| 2024-10-25 | 7388 | ＦＰパートナ | 192,100 | 0.83% | 2,664 | 2,689 | 2,608 | 2,615 | 424,300 | ▼ | -0.08% |
| 2024-10-29 | 7388 | ＦＰパートナ | 159,800 | 0.69% | 2,787 | 2,961 | 2,781 | 2,948 | 545,200 | ▼ | -0.14% |
| 2024-11-07 | 7388 | ＦＰパートナ | 135,400 | 0.59% | 3,035 | 3,085 | 3,005 | 3,085 | 288,200 | ▼ | -0.09% |
| 2024-11-08 | 7388 | ＦＰパートナ | 137,600 | 0.60% | 3,075 | 3,095 | 3,010 | 3,015 | 356,700 | ▲ | 0.01% |
| 2024-11-11 | 7388 | ＦＰパートナ | 133,200 | 0.58% | 3,050 | 3,085 | 3,030 | 3,055 | 136,100 | ▼ | -0.02% |
| 2024-11-18 | 7388 | ＦＰパートナ | 139,400 | 0.60% | 2,980 | 3,035 | 2,935 | 2,945 | 171,600 | ▲ | 0.02% |
| 2024-11-27 | 7388 | ＦＰパートナ | 110,600 | 0.48% | 3,090 | 3,090 | 3,035 | 3,050 | 276,300 | ▼ | -0.12% |
| 2024-11-28 | 7388 | ＦＰパートナ | 125,800 | 0.54% | 2,935 | 2,964 | 2,892 | 2,895 | 390,900 | ▲ | 0.06% |
| 2024-11-29 | 7388 | ＦＰパートナ | 139,500 | 0.60% | 2,868 | 2,879 | 2,850 | 2,855 | 192,200 | ▲ | 0.05% |
| 2024-12-02 | 7388 | ＦＰパートナ | 250,400 | 1.09% | 2,455 | 2,564 | 2,355 | 2,355 | 2,015,400 | ▲ | 0.49% |
| 2024-12-03 | 7388 | ＦＰパートナ | 300,700 | 1.31% | 2,379 | 2,420 | 2,280 | 2,336 | 1,655,200 | ▲ | 0.21% |
| 2024-12-04 | 7388 | ＦＰパートナ | 380,300 | 1.65% | 2,336 | 2,449 | 2,312 | 2,319 | 1,349,900 | ▲ | 0.33% |
| 2024-12-09 | 7388 | ＦＰパートナ | 359,500 | 1.56% | 2,266 | 2,349 | 2,261 | 2,320 | 350,300 | ▼ | -0.08% |
| 2024-12-20 | 7388 | ＦＰパートナ | 323,100 | 1.40% | 2,085 | 2,129 | 2,067 | 2,075 | 597,000 | ▼ | -0.16% |
| 2024-12-23 | 7388 | ＦＰパートナ | 306,300 | 1.33% | 2,080 | 2,104 | 2,045 | 2,054 | 331,700 | ▼ | -0.06% |
| 2024-12-24 | 7388 | ＦＰパートナ | 294,000 | 1.28% | 2,033 | 2,067 | 2,018 | 2,065 | 283,700 | ▼ | -0.05% |
| 2024-12-26 | 7388 | ＦＰパートナ | 254,800 | 1.11% | 2,030 | 2,082 | 2,030 | 2,042 | 284,000 | ▼ | -0.16% |
| 2025-01-10 | 7388 | ＦＰパートナ | 275,300 | 1.20% | 2,130 | 2,149 | 2,102 | 2,135 | 197,700 | ▲ | 0.08% |
| 2025-01-15 | 7388 | ＦＰパートナ | 213,300 | 0.92% | 2,342 | 2,469 | 2,316 | 2,408 | 1,829,000 | ▼ | -0.27% |
| 2025-01-16 | 7388 | ＦＰパートナ | 194,300 | 0.84% | 2,505 | 2,549 | 2,411 | 2,454 | 969,100 | ▼ | -0.08% |
| 2025-01-20 | 7388 | ＦＰパートナ | 177,500 | 0.77% | 2,405 | 2,464 | 2,396 | 2,427 | 345,300 | ▼ | -0.06% |
| 2025-01-22 | 7388 | ＦＰパートナ | 187,200 | 0.81% | 2,350 | 2,382 | 2,277 | 2,277 | 694,100 | ▲ | 0.04% |
| 2025-01-23 | 7388 | ＦＰパートナ | 180,900 | 0.78% | 2,269 | 2,282 | 2,211 | 2,229 | 458,200 | ▼ | -0.03% |
| 2025-01-27 | 7388 | ＦＰパートナ | 188,100 | 0.81% | 2,285 | 2,303 | 2,226 | 2,226 | 266,400 | ▲ | 0.03% |
| 2025-01-29 | 7388 | ＦＰパートナ | 182,500 | 0.79% | 2,220 | 2,263 | 2,210 | 2,241 | 135,400 | ▼ | -0.02% |
| 2025-02-03 | 7388 | ＦＰパートナ | 183,800 | 0.80% | 2,200 | 2,200 | 2,175 | 2,175 | 170,600 | ▲ | 0.01% |
| 2025-02-03 | 7388 | ＦＰパートナ | 183,800 | 0.80% | 2,200 | 2,200 | 2,175 | 2,175 | 170,600 | ▲ | 0.01% |
| 2025-02-04 | 7388 | ＦＰパートナ | 179,200 | 0.78% | 2,186 | 2,193 | 2,163 | 2,169 | 116,900 | ▼ | -0.02% |
| 2025-02-04 | 7388 | ＦＰパートナ | 179,200 | 0.78% | 2,186 | 2,193 | 2,163 | 2,169 | 116,900 | ▼ | -0.02% |
| 2025-02-06 | 7388 | ＦＰパートナ | 159,300 | 0.69% | 2,186 | 2,226 | 2,185 | 2,213 | 132,900 | ▼ | -0.09% |
| 2025-02-06 | 7388 | ＦＰパートナ | 159,300 | 0.69% | 2,186 | 2,226 | 2,185 | 2,213 | 132,900 | ▼ | -0.09% |
| 2025-02-13 | 7388 | ＦＰパートナ | 164,700 | 0.71% | 2,260 | 2,280 | 2,249 | 2,268 | 95,900 | ▲ | 0.02% |
| 2025-02-20 | 7388 | ＦＰパートナ | 152,600 | 0.66% | 2,274 | 2,332 | 2,274 | 2,332 | 178,400 | ▼ | -0.04% |
| 2025-03-05 | 7388 | ＦＰパートナ | 167,800 | 0.72% | 2,365 | 2,392 | 2,323 | 2,365 | 189,200 | ▲ | 0.05% |
| 2025-03-13 | 7388 | ＦＰパートナ | 158,800 | 0.69% | 2,391 | 2,462 | 2,391 | 2,462 | 183,300 | ▼ | -0.03% |
| 2025-04-01 | 7388 | ＦＰパートナ | 171,100 | 0.74% | 2,575 | 2,612 | 2,557 | 2,570 | 146,900 | ▲ | 0.05% |
| 2025-04-02 | 7388 | ＦＰパートナ | 186,100 | 0.80% | 2,582 | 2,600 | 2,536 | 2,554 | 185,400 | ▲ | 0.06% |
| 2025-04-08 | 7388 | ＦＰパートナ | 180,500 | 0.78% | 2,356 | 2,450 | 2,354 | 2,418 | 202,300 | ▼ | -0.02% |
| 2025-04-11 | 7388 | ＦＰパートナ | 190,900 | 0.82% | 2,495 | 2,543 | 2,485 | 2,525 | 96,900 | ▲ | 0.03% |
| 2024-11-25 | 7420 | 佐鳥電機 | 96,055 | 0.53% | 1,899 | 1,904 | 1,889 | 1,892 | 87,400 | ▲ | 0.10% |
| 2024-11-26 | 7420 | 佐鳥電機 | 118,455 | 0.66% | 1,902 | 1,902 | 1,848 | 1,866 | 215,100 | ▲ | 0.13% |
| 2024-11-27 | 7420 | 佐鳥電機 | 141,655 | 0.78% | 1,858 | 1,868 | 1,851 | 1,861 | 247,500 | ▲ | 0.12% |
| 2024-11-28 | 7420 | 佐鳥電機 | 147,355 | 0.82% | 1,789 | 1,805 | 1,769 | 1,794 | 237,600 | ▲ | 0.03% |
| 2024-12-03 | 7420 | 佐鳥電機 | 127,855 | 0.71% | 1,831 | 1,853 | 1,831 | 1,836 | 171,200 | ▼ | -0.10% |
| 2024-12-10 | 7420 | 佐鳥電機 | 124,155 | 0.69% | 1,792 | 1,796 | 1,780 | 1,780 | 38,900 | ▼ | -0.02% |
| 2024-12-17 | 7420 | 佐鳥電機 | 106,055 | 0.59% | 1,750 | 1,750 | 1,720 | 1,735 | 48,800 | ▼ | -0.09% |
| 2024-12-24 | 7420 | 佐鳥電機 | 89,255 | 0.49% | 1,721 | 1,724 | 1,712 | 1,712 | 53,500 | ▼ | -0.09% |
| 2024-03-01 | 7426 | 山大 | 10,700 | 0.90% | 3,255 | 3,740 | 3,040 | 3,705 | 439,600 | ▲ | 0.24% |
| 2024-03-04 | 7426 | 山大 | 9,400 | 0.79% | 4,265 | 4,405 | 4,020 | 4,405 | 300,300 | ▼ | -0.10% |
| 2024-03-05 | 7426 | 山大 | 11,100 | 0.93% | 5,110 | 5,110 | 5,010 | 5,110 | 84,600 | ▲ | 0.14% |
| 2024-03-06 | 7426 | 山大 | 12,200 | 1.02% | 4,910 | 6,020 | 4,565 | 5,040 | 449,900 | ▲ | 0.08% |
| 2024-03-11 | 7426 | 山大 | 11,600 | 0.97% | 4,055 | 4,270 | 3,630 | 3,755 | 113,100 | ▼ | -0.05% |
| 2024-03-12 | 7426 | 山大 | 6,500 | 0.54% | 3,700 | 3,710 | 3,055 | 3,055 | 117,200 | ▼ | -0.42% |
| 2024-03-13 | 7426 | 山大 | 0 | 0.00% | 2,790 | 2,928 | 2,400 | 2,550 | 173,100 | ▼ | -0.54% |
| 2024-08-02 | 7426 | 山大 | 7,700 | 0.64% | 1,461 | 1,461 | 1,376 | 1,376 | 21,300 | ▲ | 0.16% |
| 2024-08-05 | 7426 | 山大 | 5,100 | 0.42% | 1,256 | 1,309 | 1,076 | 1,125 | 49,800 | ▼ | -0.22% |
| 2024-09-24 | 7426 | 山大 | 7,000 | 0.58% | 1,304 | 1,340 | 1,230 | 1,234 | 33,400 | ▲ | 0.21% |
| 2024-09-27 | 7426 | 山大 | 3,700 | 0.31% | 1,195 | 1,230 | 1,195 | 1,212 | 15,100 | ▼ | -0.26% |
| 2025-01-27 | 7426 | 山大 | 6,800 | 0.57% | 1,300 | 1,300 | 1,245 | 1,245 | 22,300 | ▲ | 0.19% |
| 2025-01-28 | 7426 | 山大 | 7,300 | 0.61% | 1,260 | 1,260 | 1,204 | 1,214 | 11,200 | ▲ | 0.04% |
| 2025-01-29 | 7426 | 山大 | 5,900 | 0.49% | 1,215 | 1,240 | 1,166 | 1,209 | 15,400 | ▼ | -0.12% |
| 2025-02-19 | 7426 | 山大 | 6,000 | 0.50% | 1,257 | 1,257 | 1,241 | 1,245 | 3,800 | ▲ | 0.01% |
| 2025-02-20 | 7426 | 山大 | 5,900 | 0.49% | 1,246 | 1,281 | 1,246 | 1,281 | 3,300 | ▼ | -0.01% |
| 2025-02-21 | 7426 | 山大 | 6,100 | 0.51% | 1,292 | 1,316 | 1,263 | 1,316 | 9,700 | ▲ | 0.02% |
| 2025-02-25 | 7426 | 山大 | 7,500 | 0.63% | 1,350 | 1,528 | 1,350 | 1,499 | 85,700 | ▲ | 0.12% |
| 2025-02-26 | 7426 | 山大 | 10,400 | 0.87% | 1,548 | 1,750 | 1,320 | 1,320 | 462,500 | ▲ | 0.24% |
| 2025-02-27 | 7426 | 山大 | 4,800 | 0.40% | 1,350 | 1,441 | 1,331 | 1,404 | 112,700 | ▼ | -0.47% |
| 2025-02-28 | 7426 | 山大 | 6,500 | 0.54% | 1,389 | 1,550 | 1,345 | 1,431 | 118,300 | ▲ | 0.14% |
| 2025-03-28 | 7426 | 山大 | 5,800 | 0.48% | 1,195 | 1,200 | 1,132 | 1,138 | 14,600 | ▼ | -0.06% |
| 2025-04-04 | 7426 | 山大 | 7,200 | 0.60% | 1,021 | 1,021 | 964 | 975 | 15,800 | ▲ | 0.12% |
| 2025-04-08 | 7426 | 山大 | 6,600 | 0.55% | 955 | 1,046 | 955 | 1,000 | 9,100 | ▼ | -0.04% |
| 2025-04-10 | 7426 | 山大 | 5,400 | 0.45% | 1,013 | 1,028 | 1,006 | 1,006 | 7,500 | ▼ | -0.10% |
| 2024-04-05 | 7427 | エコーＴＤ | 47,389 | 0.78% | 1,235 | 1,239 | 1,193 | 1,231 | 157,100 | ▲ | 0.41% |
| 2024-04-08 | 7427 | エコーＴＤ | 36,589 | 0.60% | 1,177 | 1,234 | 1,177 | 1,206 | 285,800 | ▼ | -0.18% |
| 2024-04-09 | 7427 | エコーＴＤ | 18,489 | 0.30% | 1,208 | 1,289 | 1,203 | 1,258 | 279,400 | ▼ | -0.30% |
| 2024-04-10 | 7427 | エコーＴＤ | 32,589 | 0.53% | 1,248 | 1,249 | 1,216 | 1,226 | 124,000 | ▲ | 0.23% |
| 2024-04-11 | 7427 | エコーＴＤ | 37,789 | 0.62% | 1,224 | 1,228 | 1,200 | 1,211 | 106,300 | ▲ | 0.08% |
| 2024-04-16 | 7427 | エコーＴＤ | 48,989 | 0.81% | 1,214 | 1,217 | 1,188 | 1,190 | 64,200 | ▲ | 0.19% |
| 2024-04-23 | 7427 | エコーＴＤ | 46,789 | 0.77% | 1,199 | 1,214 | 1,191 | 1,195 | 28,900 | ▼ | -0.04% |
| 2024-04-26 | 7427 | エコーＴＤ | 36,689 | 0.60% | 1,206 | 1,207 | 1,194 | 1,197 | 49,000 | ▼ | -0.17% |
| 2024-06-04 | 7427 | エコーＴＤ | 32,589 | 0.53% | 1,284 | 1,317 | 1,283 | 1,303 | 65,300 | ▼ | -0.06% |
| 2024-06-11 | 7427 | エコーＴＤ | 26,989 | 0.44% | 1,323 | 1,359 | 1,321 | 1,337 | 52,300 | ▼ | -0.09% |
| 2024-07-18 | 7427 | エコーＴＤ | 30,989 | 0.51% | 1,126 | 1,131 | 1,080 | 1,082 | 101,100 | ▲ | 0.09% |
| 2024-07-24 | 7427 | エコーＴＤ | 36,589 | 0.60% | 1,029 | 1,040 | 1,027 | 1,036 | 29,600 | ▲ | 0.08% |
| 2024-07-25 | 7427 | エコーＴＤ | 31,689 | 0.52% | 1,021 | 1,027 | 1,005 | 1,005 | 61,400 | ▼ | -0.07% |
| 2024-07-26 | 7427 | エコーＴＤ | 26,589 | 0.43% | 1,016 | 1,033 | 1,006 | 1,028 | 25,400 | ▼ | -0.09% |
| 2024-09-26 | 7433 | 伯東 | 119,362 | 0.51% | 4,720 | 4,770 | 4,680 | 4,770 | 161,500 | ▲ | 0.10% |
| 2024-09-27 | 7433 | 伯東 | 114,362 | 0.49% | 4,635 | 4,765 | 4,635 | 4,735 | 141,200 | ▼ | -0.02% |
| 2024-10-01 | 7433 | 伯東 | 116,962 | 0.50% | 4,685 | 4,695 | 4,620 | 4,660 | 76,300 | ▲ | 0.01% |
| 2024-10-08 | 7433 | 伯東 | 110,362 | 0.47% | 4,700 | 4,715 | 4,640 | 4,675 | 62,300 | ▼ | -0.03% |
| 2024-04-23 | 7445 | ライトオン | 149,100 | 0.50% | 400 | 403 | 400 | 400 | 32,600 | ▲ | 0.09% |
| 2024-05-17 | 7445 | ライトオン | 141,800 | 0.47% | 378 | 386 | 378 | 384 | 51,800 | ▼ | -0.03% |
| 2024-09-12 | 7445 | ライトオン | 161,700 | 0.54% | 348 | 349 | 333 | 337 | 191,900 | ▲ | 0.17% |
| 2024-09-13 | 7445 | ライトオン | 188,800 | 0.63% | 337 | 339 | 331 | 331 | 83,600 | ▲ | 0.08% |
| 2024-09-27 | 7445 | ライトオン | 166,300 | 0.56% | 323 | 338 | 320 | 325 | 366,600 | ▼ | -0.06% |
| 2024-10-02 | 7445 | ライトオン | 191,000 | 0.64% | 314 | 314 | 302 | 302 | 232,100 | ▲ | 0.07% |
| 2024-10-08 | 7445 | ライトオン | 210,600 | 0.71% | 311 | 314 | 303 | 305 | 160,100 | ▲ | 0.06% |
| 2024-10-09 | 7445 | ライトオン | 241,500 | 0.81% | 257 | 272 | 254 | 256 | 1,388,400 | ▲ | 0.10% |
| 2024-10-10 | 7445 | ライトオン | 235,600 | 0.79% | 248 | 251 | 230 | 231 | 731,100 | ▼ | -0.02% |
| 2024-10-11 | 7445 | ライトオン | 189,100 | 0.63% | 230 | 255 | 229 | 236 | 812,600 | ▼ | -0.16% |
| 2024-10-28 | 7445 | ライトオン | 174,400 | 0.58% | 208 | 211 | 206 | 211 | 124,600 | ▼ | -0.05% |
| 2024-11-05 | 7445 | ライトオン | 185,000 | 0.62% | 209 | 211 | 205 | 206 | 83,700 | ▲ | 0.04% |
| 2024-11-12 | 7445 | ライトオン | 236,100 | 0.79% | 203 | 204 | 196 | 197 | 269,100 | ▲ | 0.17% |
| 2024-11-13 | 7445 | ライトオン | 238,300 | 0.80% | 196 | 196 | 192 | 193 | 138,900 | ▲ | 0.01% |
| 2024-11-14 | 7445 | ライトオン | 206,700 | 0.69% | 192 | 198 | 190 | 196 | 170,200 | ▼ | -0.11% |
| 2024-11-20 | 7445 | ライトオン | 177,100 | 0.59% | 208 | 219 | 208 | 210 | 157,600 | ▼ | -0.09% |
| 2024-11-28 | 7445 | ライトオン | 124,700 | 0.42% | 210 | 217 | 210 | 210 | 89,200 | ▼ | -0.17% |
| 2024-05-29 | 7494 | コナカ | 170,300 | 0.54% | 304 | 304 | 296 | 296 | 155,800 | ▲ | 0.14% |
| 2024-05-31 | 7494 | コナカ | 188,100 | 0.60% | 297 | 301 | 296 | 300 | 93,700 | ▲ | 0.05% |
| 2024-06-05 | 7494 | コナカ | 239,500 | 0.76% | 294 | 295 | 288 | 288 | 241,800 | ▲ | 0.16% |
| 2024-06-05 | 7494 | コナカ | 239,437 | 0.76% | 294 | 295 | 288 | 288 | 241,800 | ▲ | 0.16% |
| 2024-06-06 | 7494 | コナカ | 257,737 | 0.82% | 288 | 288 | 283 | 286 | 199,400 | ▲ | 0.05% |
| 2024-06-06 | 7494 | コナカ | 257,800 | 0.82% | 288 | 288 | 283 | 286 | 199,400 | ▲ | 0.05% |
| 2024-06-13 | 7494 | コナカ | 281,500 | 0.90% | 278 | 278 | 269 | 269 | 162,100 | ▲ | 0.08% |
| 2024-06-13 | 7494 | コナカ | 281,437 | 0.90% | 278 | 278 | 269 | 269 | 162,100 | ▲ | 0.08% |
| 2024-06-14 | 7494 | コナカ | 263,200 | 0.84% | 268 | 278 | 267 | 276 | 164,000 | ▼ | -0.06% |
| 2024-06-14 | 7494 | コナカ | 263,137 | 0.84% | 268 | 278 | 267 | 276 | 164,000 | ▼ | -0.06% |
| 2024-06-25 | 7494 | コナカ | 240,900 | 0.77% | 275 | 281 | 274 | 278 | 143,400 | ▼ | -0.06% |
| 2024-06-27 | 7494 | コナカ | 264,400 | 0.84% | 275 | 276 | 272 | 273 | 156,000 | ▲ | 0.06% |
| 2024-06-28 | 7494 | コナカ | 273,600 | 0.77% | 275 | 275 | 273 | 275 | 53,800 | ▼ | -0.06% |
| 2024-07-02 | 7494 | コナカ | 283,376 | 0.80% | 280 | 280 | 275 | 278 | 146,100 | ▲ | 0.03% |
| 2024-07-04 | 7494 | コナカ | 276,776 | 0.78% | 280 | 281 | 279 | 281 | 131,000 | ▼ | -0.02% |
| 2024-07-04 | 7494 | コナカ | 276,776 | 0.78% | 280 | 281 | 279 | 281 | 131,000 | ▼ | -0.02% |
| 2024-07-05 | 7494 | コナカ | 336,076 | 0.95% | 280 | 280 | 276 | 277 | 154,200 | ▲ | 0.16% |
| 2024-07-08 | 7494 | コナカ | 280,876 | 0.79% | 277 | 278 | 272 | 272 | 251,000 | ▼ | -0.15% |
| 2024-07-09 | 7494 | コナカ | 288,076 | 0.81% | 272 | 274 | 268 | 268 | 225,600 | ▲ | 0.02% |
| 2024-07-16 | 7494 | コナカ | 327,076 | 0.92% | 276 | 278 | 274 | 274 | 151,500 | ▲ | 0.10% |
| 2024-07-26 | 7494 | コナカ | 307,276 | 0.86% | 275 | 280 | 275 | 277 | 100,500 | ▼ | -0.06% |
| 2024-08-06 | 7494 | コナカ | 261,776 | 0.74% | 230 | 249 | 230 | 241 | 248,500 | ▼ | -0.12% |
| 2024-08-09 | 7494 | コナカ | 247,184 | 0.69% | 235 | 239 | 231 | 239 | 252,200 | ▼ | -0.05% |
| 2024-08-21 | 7494 | コナカ | 206,484 | 0.58% | 249 | 251 | 246 | 251 | 88,800 | ▼ | -0.10% |
| 2024-09-03 | 7494 | コナカ | 175,984 | 0.49% | 248 | 251 | 248 | 250 | 51,800 | ▼ | -0.08% |
| 2024-09-11 | 7494 | コナカ | 182,384 | 0.51% | 240 | 240 | 233 | 233 | 78,000 | ▲ | 0.02% |
| 2024-09-20 | 7494 | コナカ | 176,084 | 0.49% | 239 | 243 | 239 | 243 | 60,400 | ▼ | -0.02% |
| 2024-10-01 | 7494 | コナカ | 202,484 | 0.57% | 246 | 246 | 243 | 244 | 121,300 | ▲ | 0.07% |
| 2024-10-22 | 7494 | コナカ | 228,584 | 0.64% | 231 | 231 | 225 | 226 | 100,100 | ▲ | 0.07% |
| 2024-10-25 | 7494 | コナカ | 255,584 | 0.72% | 221 | 221 | 218 | 220 | 141,100 | ▲ | 0.07% |
| 2024-11-07 | 7494 | コナカ | 240,084 | 0.67% | 220 | 227 | 220 | 225 | 127,900 | ▼ | -0.04% |
| 2024-11-19 | 7494 | コナカ | 192,284 | 0.54% | 238 | 248 | 236 | 246 | 205,900 | ▼ | -0.13% |
| 2024-11-27 | 7494 | コナカ | 163,984 | 0.46% | 249 | 251 | 241 | 244 | 95,200 | ▼ | -0.08% |
| 2024-04-26 | 7527 | システムソフ | 602,077 | 0.70% | 85 | 93 | 74 | 76 | 43,504,200 | ▲ | 0.23% |
| 2024-04-30 | 7527 | システムソフ | 193,177 | 0.22% | 75 | 77 | 68 | 72 | 9,987,500 | ▼ | -0.48% |
| 2024-05-01 | 7527 | システムソフ | 530,477 | 0.62% | 70 | 76 | 65 | 66 | 8,414,500 | ▲ | 0.40% |
| 2024-05-07 | 7527 | システムソフ | 394,277 | 0.46% | 63 | 65 | 60 | 60 | 3,573,300 | ▼ | -0.15% |
| 2025-01-09 | 7527 | システムソフ | 454,677 | 0.53% | 53 | 54 | 52 | 52 | 2,697,900 | ▲ | 0.32% |
| 2025-01-10 | 7527 | システムソフ | 372,377 | 0.43% | 52 | 54 | 52 | 53 | 1,133,400 | ▼ | -0.10% |
| 2024-03-15 | 7550 | ゼンショＨＤ | 816,964 | 0.50% | 6,221 | 6,241 | 6,138 | 6,184 | 1,113,700 | ▲ | 0.09% |
| 2024-03-19 | 7550 | ゼンショＨＤ | 801,464 | 0.49% | 6,296 | 6,480 | 6,290 | 6,460 | 730,700 | ▼ | -0.01% |
| 2024-03-21 | 7550 | ゼンショＨＤ | 827,284 | 0.51% | 6,419 | 6,467 | 6,355 | 6,423 | 842,900 | ▲ | 0.02% |
| 2024-03-22 | 7550 | ゼンショＨＤ | 796,464 | 0.49% | 6,488 | 6,507 | 6,391 | 6,485 | 678,800 | ▼ | -0.02% |
| 2024-03-26 | 7550 | ゼンショＨＤ | 825,964 | 0.51% | 6,323 | 6,384 | 6,296 | 6,313 | 594,100 | ▲ | 0.02% |
| 2024-04-05 | 7550 | ゼンショＨＤ | 788,964 | 0.49% | 6,250 | 6,345 | 6,247 | 6,286 | 277,900 | ▼ | -0.02% |
| 2024-04-11 | 7550 | ゼンショＨＤ | 813,464 | 0.50% | 6,168 | 6,188 | 5,952 | 5,962 | 924,400 | ▲ | 0.01% |
| 2024-04-12 | 7550 | ゼンショＨＤ | 801,764 | 0.49% | 5,962 | 6,095 | 5,936 | 6,069 | 504,600 | ▼ | -0.01% |
| 2024-04-11 | 7585 | かんなん丸 | 23,500 | 0.54% | 460 | 486 | 445 | 462 | 137,100 | ▲ | 0.12% |
| 2024-04-12 | 7585 | かんなん丸 | 28,400 | 0.65% | 463 | 482 | 447 | 447 | 99,000 | ▲ | 0.10% |
| 2024-04-16 | 7585 | かんなん丸 | 37,100 | 0.85% | 439 | 480 | 436 | 456 | 225,900 | ▲ | 0.19% |
| 2024-04-17 | 7585 | かんなん丸 | 43,000 | 0.98% | 470 | 475 | 426 | 428 | 177,100 | ▲ | 0.13% |
| 2024-04-18 | 7585 | かんなん丸 | 43,700 | 1.00% | 433 | 444 | 430 | 430 | 39,600 | ▲ | 0.02% |
| 2024-04-30 | 7585 | かんなん丸 | 48,200 | 1.10% | 415 | 439 | 411 | 422 | 64,000 | ▲ | 0.10% |
| 2024-05-01 | 7585 | かんなん丸 | 53,900 | 1.23% | 421 | 429 | 406 | 406 | 91,900 | ▲ | 0.12% |
| 2024-05-02 | 7585 | かんなん丸 | 63,300 | 1.45% | 422 | 448 | 400 | 404 | 334,200 | ▲ | 0.21% |
| 2024-05-13 | 7585 | かんなん丸 | 68,000 | 1.56% | 410 | 426 | 405 | 417 | 37,600 | ▲ | 0.11% |
| 2024-05-15 | 7585 | かんなん丸 | 63,500 | 1.45% | 409 | 440 | 406 | 424 | 142,700 | ▼ | -0.11% |
| 2024-05-20 | 7585 | かんなん丸 | 58,800 | 1.35% | 414 | 434 | 414 | 424 | 28,600 | ▼ | -0.09% |
| 2024-05-22 | 7585 | かんなん丸 | 56,500 | 1.29% | 419 | 420 | 413 | 414 | 10,600 | ▼ | -0.06% |
| 2024-06-14 | 7585 | かんなん丸 | 51,900 | 1.19% | 421 | 429 | 418 | 426 | 11,600 | ▼ | -0.10% |
| 2024-06-24 | 7585 | かんなん丸 | 47,400 | 1.08% | 419 | 422 | 417 | 417 | 4,800 | ▼ | -0.10% |
| 2024-07-02 | 7585 | かんなん丸 | 42,900 | 0.98% | 414 | 416 | 408 | 410 | 8,800 | ▼ | -0.10% |
| 2024-07-12 | 7585 | かんなん丸 | 38,700 | 0.88% | 412 | 413 | 407 | 413 | 4,600 | ▼ | -0.09% |
| 2024-07-18 | 7585 | かんなん丸 | 34,300 | 0.78% | 411 | 424 | 410 | 421 | 10,100 | ▼ | -0.09% |
| 2024-07-22 | 7585 | かんなん丸 | 28,500 | 0.65% | 420 | 468 | 420 | 459 | 94,900 | ▼ | -0.13% |
| 2024-07-23 | 7585 | かんなん丸 | 24,600 | 0.56% | 454 | 454 | 431 | 445 | 34,700 | ▼ | -0.08% |
| 2024-07-26 | 7585 | かんなん丸 | 21,600 | 0.49% | 426 | 430 | 426 | 430 | 3,900 | ▼ | -0.07% |
| 2024-03-05 | 7590 | タカショー | 96,800 | 0.55% | 517 | 519 | 502 | 515 | 115,100 | ▲ | 0.14% |
| 2024-03-06 | 7590 | タカショー | 72,700 | 0.41% | 560 | 584 | 545 | 563 | 860,100 | ▼ | -0.14% |
| 2025-02-21 | 7590 | タカショー | 88,800 | 0.50% | 397 | 397 | 391 | 392 | 82,700 | ▲ | 0.06% |
| 2025-02-25 | 7590 | タカショー | 87,900 | 0.49% | 392 | 395 | 390 | 392 | 57,000 | ▼ | -0.01% |
| 2025-02-28 | 7590 | タカショー | 88,400 | 0.50% | 395 | 395 | 388 | 391 | 74,000 | ▲ | 0.01% |
| 2025-03-04 | 7590 | タカショー | 40,600 | 0.23% | 409 | 427 | 403 | 417 | 601,700 | ▼ | -0.27% |
| 2024-04-04 | 7601 | ポプラ | 61,200 | 0.51% | 268 | 269 | 261 | 261 | 116,100 | ▲ | 0.21% |
| 2024-04-08 | 7601 | ポプラ | 70,900 | 0.60% | 261 | 265 | 259 | 260 | 90,300 | ▲ | 0.08% |
| 2024-04-09 | 7601 | ポプラ | 70,600 | 0.59% | 262 | 267 | 261 | 262 | 66,900 | ▼ | -0.01% |
| 2024-04-10 | 7601 | ポプラ | 74,200 | 0.62% | 264 | 270 | 264 | 264 | 98,100 | ▲ | 0.03% |
| 2024-04-11 | 7601 | ポプラ | 91,000 | 0.77% | 266 | 269 | 260 | 268 | 117,500 | ▲ | 0.15% |
| 2024-04-12 | 7601 | ポプラ | 149,200 | 1.26% | 267 | 281 | 221 | 230 | 1,347,400 | ▲ | 0.49% |
| 2024-04-15 | 7601 | ポプラ | 91,200 | 0.77% | 230 | 252 | 230 | 246 | 585,100 | ▼ | -0.49% |
| 2024-04-16 | 7601 | ポプラ | 82,100 | 0.69% | 245 | 248 | 240 | 242 | 175,300 | ▼ | -0.08% |
| 2024-04-18 | 7601 | ポプラ | 57,900 | 0.49% | 234 | 244 | 234 | 237 | 153,900 | ▼ | -0.19% |
| 2024-05-31 | 7601 | ポプラ | 59,600 | 0.50% | 253 | 256 | 242 | 253 | 224,900 | ▲ | 0.08% |
| 2024-06-03 | 7601 | ポプラ | 50,000 | 0.42% | 252 | 259 | 247 | 252 | 106,000 | ▼ | -0.08% |
| 2024-07-11 | 7601 | ポプラ | 133,100 | 1.12% | 253 | 289 | 246 | 278 | 2,942,400 | ▲ | 0.94% |
| 2024-07-12 | 7601 | ポプラ | 128,300 | 1.08% | 250 | 259 | 246 | 254 | 1,298,000 | ▼ | -0.04% |
| 2024-07-16 | 7601 | ポプラ | 134,400 | 1.14% | 252 | 253 | 246 | 249 | 316,800 | ▲ | 0.05% |
| 2024-07-17 | 7601 | ポプラ | 154,600 | 1.31% | 249 | 249 | 242 | 245 | 298,500 | ▲ | 0.17% |
| 2024-07-19 | 7601 | ポプラ | 165,400 | 1.40% | 243 | 244 | 241 | 243 | 68,500 | ▲ | 0.08% |
| 2024-07-22 | 7601 | ポプラ | 177,200 | 1.50% | 241 | 242 | 238 | 239 | 135,200 | ▲ | 0.10% |
| 2024-07-23 | 7601 | ポプラ | 175,100 | 1.48% | 243 | 246 | 241 | 243 | 86,000 | ▼ | -0.02% |
| 2024-07-29 | 7601 | ポプラ | 163,100 | 1.38% | 236 | 241 | 236 | 239 | 43,300 | ▼ | -0.10% |
| 2024-08-02 | 7601 | ポプラ | 138,800 | 1.17% | 225 | 226 | 220 | 220 | 128,600 | ▼ | -0.20% |
| 2024-08-05 | 7601 | ポプラ | 112,000 | 0.95% | 201 | 213 | 166 | 170 | 360,800 | ▼ | -0.21% |
| 2024-08-06 | 7601 | ポプラ | 92,200 | 0.78% | 216 | 216 | 184 | 189 | 303,300 | ▼ | -0.16% |
| 2024-08-07 | 7601 | ポプラ | 74,500 | 0.63% | 194 | 204 | 191 | 198 | 177,400 | ▼ | -0.15% |
| 2024-08-08 | 7601 | ポプラ | 61,200 | 0.51% | 193 | 199 | 190 | 196 | 156,100 | ▼ | -0.12% |
| 2024-08-09 | 7601 | ポプラ | 51,600 | 0.43% | 196 | 199 | 191 | 196 | 136,000 | ▼ | -0.08% |
| 2024-05-15 | 7606 | Ｕアローズ | 152,597 | 0.50% | 1,812 | 1,817 | 1,762 | 1,762 | 241,100 | ▲ | 0.08% |
| 2024-05-16 | 7606 | Ｕアローズ | 150,397 | 0.49% | 1,775 | 1,786 | 1,748 | 1,754 | 158,900 | ▼ | -0.01% |
| 2024-03-01 | 7610 | テイツー | 1,157,300 | 1.68% | 127 | 127 | 124 | 125 | 1,381,900 | ▲ | 0.54% |
| 2024-03-11 | 7610 | テイツー | 1,168,000 | 1.70% | 120 | 122 | 116 | 118 | 2,330,000 | ▲ | 0.02% |
| 2024-03-12 | 7610 | テイツー | 1,350,100 | 1.96% | 119 | 119 | 115 | 118 | 1,464,600 | ▲ | 0.26% |
| 2024-03-13 | 7610 | テイツー | 1,472,800 | 2.14% | 119 | 121 | 116 | 117 | 970,300 | ▲ | 0.18% |
| 2024-03-27 | 7610 | テイツー | 1,394,800 | 2.03% | 120 | 124 | 119 | 123 | 810,800 | ▼ | -0.11% |
| 2024-03-28 | 7610 | テイツー | 1,328,900 | 1.93% | 122 | 125 | 122 | 123 | 584,100 | ▼ | -0.09% |
| 2024-04-04 | 7610 | テイツー | 1,303,300 | 1.89% | 123 | 124 | 121 | 122 | 419,300 | ▼ | -0.04% |
| 2024-04-23 | 7610 | テイツー | 1,219,100 | 1.77% | 124 | 127 | 124 | 125 | 549,300 | ▼ | -0.11% |
| 2024-04-24 | 7610 | テイツー | 1,123,900 | 1.63% | 127 | 132 | 126 | 129 | 1,653,500 | ▼ | -0.14% |
| 2024-05-08 | 7610 | テイツー | 1,095,400 | 1.59% | 131 | 133 | 131 | 132 | 439,800 | ▼ | -0.03% |
| 2024-05-09 | 7610 | テイツー | 1,100,100 | 1.60% | 131 | 132 | 129 | 129 | 501,100 | ▲ | 0.01% |
| 2024-05-14 | 7610 | テイツー | 1,072,600 | 1.56% | 129 | 131 | 128 | 130 | 311,900 | ▼ | -0.04% |
| 2024-05-30 | 7610 | テイツー | 1,108,300 | 1.61% | 121 | 123 | 121 | 121 | 549,900 | ▲ | 0.05% |
| 2024-06-04 | 7610 | テイツー | 1,095,500 | 1.59% | 120 | 123 | 120 | 123 | 406,900 | ▼ | -0.02% |
| 2024-06-13 | 7610 | テイツー | 1,104,900 | 1.60% | 119 | 120 | 116 | 116 | 604,300 | ▲ | 0.01% |
| 2024-06-14 | 7610 | テイツー | 1,093,800 | 1.59% | 116 | 119 | 116 | 118 | 532,000 | ▼ | -0.01% |
| 2024-06-17 | 7610 | テイツー | 1,163,500 | 1.69% | 118 | 118 | 114 | 116 | 905,800 | ▲ | 0.09% |
| 2024-06-18 | 7610 | テイツー | 1,230,300 | 1.79% | 116 | 117 | 115 | 117 | 363,600 | ▲ | 0.10% |
| 2024-06-25 | 7610 | テイツー | 1,160,000 | 1.68% | 118 | 119 | 117 | 119 | 306,900 | ▼ | -0.11% |
| 2024-07-04 | 7610 | テイツー | 1,097,800 | 1.59% | 118 | 118 | 117 | 118 | 427,200 | ▼ | -0.08% |
| 2024-07-04 | 7610 | テイツー | 1,097,800 | 1.59% | 118 | 118 | 117 | 118 | 427,200 | ▼ | -0.08% |
| 2024-07-05 | 7610 | テイツー | 1,256,200 | 1.82% | 118 | 119 | 117 | 117 | 365,100 | ▲ | 0.23% |
| 2024-07-11 | 7610 | テイツー | 1,352,800 | 1.97% | 117 | 117 | 114 | 116 | 896,900 | ▲ | 0.14% |
| 2024-07-17 | 7610 | テイツー | 1,270,700 | 1.85% | 109 | 110 | 107 | 109 | 2,411,600 | ▼ | -0.11% |
| 2024-07-24 | 7610 | テイツー | 1,391,500 | 2.02% | 107 | 108 | 105 | 105 | 508,700 | ▲ | 0.16% |
| 2024-07-26 | 7610 | テイツー | 1,369,200 | 1.99% | 103 | 104 | 101 | 101 | 736,100 | ▼ | -0.03% |
| 2024-07-30 | 7610 | テイツー | 1,287,500 | 1.87% | 101 | 103 | 101 | 101 | 715,100 | ▼ | -0.11% |
| 2024-08-02 | 7610 | テイツー | 1,186,400 | 1.72% | 95 | 96 | 92 | 92 | 1,706,800 | ▼ | -0.15% |
| 2024-08-05 | 7610 | テイツー | 522,500 | 0.76% | 87 | 89 | 67 | 74 | 5,421,000 | ▼ | -0.96% |
| 2024-08-06 | 7610 | テイツー | 405,100 | 0.58% | 80 | 89 | 80 | 86 | 2,163,400 | ▼ | -0.18% |
| 2024-08-07 | 7610 | テイツー | 226,500 | 0.32% | 81 | 91 | 81 | 87 | 1,544,700 | ▼ | -0.25% |
| 2025-01-10 | 7610 | テイツー | 470,400 | 0.68% | 115 | 127 | 112 | 123 | 10,775,400 | ▲ | 0.26% |
| 2025-01-15 | 7610 | テイツー | 368,700 | 0.53% | 120 | 128 | 119 | 127 | 7,646,600 | ▼ | -0.15% |
| 2025-01-16 | 7610 | テイツー | 262,200 | 0.38% | 127 | 134 | 127 | 132 | 5,877,300 | ▼ | -0.15% |
| 2025-01-21 | 7610 | テイツー | 357,300 | 0.52% | 127 | 130 | 123 | 129 | 5,019,500 | ▲ | 0.11% |
| 2025-01-22 | 7610 | テイツー | 306,100 | 0.44% | 129 | 133 | 128 | 132 | 1,523,600 | ▼ | -0.08% |
| 2024-03-01 | 7615 | 京都友禅ＨＤ | 135,571 | 1.08% | 147 | 148 | 145 | 147 | 64,700 | ▼ | -0.09% |
| 2024-03-07 | 7615 | 京都友禅ＨＤ | 117,471 | 0.93% | 152 | 154 | 151 | 154 | 112,700 | ▼ | -0.15% |
| 2024-03-11 | 7615 | 京都友禅ＨＤ | 102,071 | 0.81% | 159 | 159 | 152 | 153 | 270,300 | ▼ | -0.12% |
| 2024-03-12 | 7615 | 京都友禅ＨＤ | 98,671 | 0.78% | 154 | 159 | 152 | 159 | 116,100 | ▼ | -0.03% |
| 2024-03-18 | 7615 | 京都友禅ＨＤ | 85,171 | 0.68% | 166 | 166 | 163 | 166 | 92,500 | ▼ | -0.09% |
| 2024-03-21 | 7615 | 京都友禅ＨＤ | 46,971 | 0.37% | 167 | 174 | 167 | 173 | 213,800 | ▼ | -0.31% |
| 2024-05-29 | 7615 | 京都友禅ＨＤ | 79,371 | 0.63% | 132 | 133 | 128 | 128 | 225,200 | ▲ | 0.30% |
| 2024-05-31 | 7615 | 京都友禅ＨＤ | 70,471 | 0.56% | 129 | 131 | 128 | 130 | 89,200 | ▼ | -0.06% |
| 2024-06-05 | 7615 | 京都友禅ＨＤ | 60,571 | 0.48% | 129 | 131 | 129 | 129 | 34,200 | ▼ | -0.08% |
| 2024-06-06 | 7615 | 京都友禅ＨＤ | 63,671 | 0.50% | 129 | 130 | 127 | 129 | 44,900 | ▲ | 0.02% |
| 2024-06-11 | 7615 | 京都友禅ＨＤ | 61,071 | 0.48% | 134 | 138 | 133 | 138 | 42,900 | ▼ | -0.02% |
| 2024-06-12 | 7615 | 京都友禅ＨＤ | 65,271 | 0.52% | 137 | 137 | 133 | 133 | 56,400 | ▲ | 0.04% |
| 2024-06-14 | 7615 | 京都友禅ＨＤ | 61,571 | 0.49% | 133 | 137 | 133 | 136 | 40,100 | ▼ | -0.03% |
| 2024-07-05 | 7615 | 京都友禅ＨＤ | 78,771 | 0.63% | 130 | 130 | 128 | 130 | 35,500 | ▲ | 0.14% |
| 2024-07-30 | 7615 | 京都友禅ＨＤ | 74,371 | 0.59% | 127 | 128 | 124 | 124 | 134,600 | ▼ | -0.04% |
| 2024-08-02 | 7615 | 京都友禅ＨＤ | 59,371 | 0.47% | 123 | 124 | 121 | 121 | 79,900 | ▼ | -0.12% |
| 2024-11-12 | 7615 | 京都友禅ＨＤ | 149,971 | 1.07% | 68 | 99 | 68 | 99 | 27,136,500 | ▲ | 0.92% |
| 2024-11-13 | 7615 | 京都友禅ＨＤ | 109,671 | 0.73% | 119 | 129 | 87 | 89 | 28,266,500 | ▼ | -0.34% |
| 2024-11-14 | 7615 | 京都友禅ＨＤ | 141,571 | 0.94% | 89 | 91 | 81 | 84 | 2,431,600 | ▲ | 0.20% |
| 2024-11-15 | 7615 | 京都友禅ＨＤ | 156,071 | 1.04% | 92 | 97 | 77 | 79 | 4,689,300 | ▲ | 0.10% |
| 2024-11-18 | 7615 | 京都友禅ＨＤ | 142,871 | 0.95% | 77 | 79 | 76 | 78 | 832,400 | ▼ | -0.09% |
| 2024-11-19 | 7615 | 京都友禅ＨＤ | 98,671 | 0.66% | 78 | 81 | 75 | 76 | 907,200 | ▼ | -0.28% |
| 2024-11-20 | 7615 | 京都友禅ＨＤ | 60,671 | 0.40% | 76 | 78 | 76 | 77 | 570,100 | ▼ | -0.26% |
| 2024-11-28 | 7615 | 京都友禅ＨＤ | 77,971 | 0.52% | 71 | 72 | 71 | 71 | 322,400 | ▲ | 0.08% |
| 2024-11-29 | 7615 | 京都友禅ＨＤ | 59,971 | 0.40% | 71 | 72 | 71 | 71 | 235,600 | ▼ | -0.12% |
| 2024-12-02 | 7615 | 京都友禅ＨＤ | 79,671 | 0.53% | 71 | 72 | 70 | 72 | 335,600 | ▲ | 0.13% |
| 2024-12-03 | 7615 | 京都友禅ＨＤ | 68,571 | 0.45% | 71 | 74 | 71 | 73 | 323,400 | ▼ | -0.08% |
| 2024-12-04 | 7615 | 京都友禅ＨＤ | 89,671 | 0.60% | 73 | 80 | 72 | 72 | 1,193,300 | ▲ | 0.14% |
| 2024-12-05 | 7615 | 京都友禅ＨＤ | 83,671 | 0.56% | 72 | 73 | 72 | 72 | 184,100 | ▼ | -0.03% |
| 2024-12-10 | 7615 | 京都友禅ＨＤ | 73,571 | 0.49% | 73 | 75 | 72 | 74 | 376,200 | ▼ | -0.07% |
| 2024-12-12 | 7615 | 京都友禅ＨＤ | 90,671 | 0.60% | 74 | 84 | 73 | 83 | 1,695,700 | ▲ | 0.10% |
| 2024-12-13 | 7615 | 京都友禅ＨＤ | 186,971 | 1.22% | 81 | 86 | 77 | 81 | 2,433,000 | ▲ | 0.62% |
| 2024-12-17 | 7615 | 京都友禅ＨＤ | 285,171 | 1.86% | 94 | 98 | 81 | 83 | 15,760,300 | ▲ | 0.64% |
| 2024-12-18 | 7615 | 京都友禅ＨＤ | 351,271 | 2.29% | 81 | 88 | 78 | 84 | 3,685,700 | ▲ | 0.42% |
| 2024-12-19 | 7615 | 京都友禅ＨＤ | 413,171 | 2.70% | 80 | 93 | 79 | 86 | 5,248,300 | ▲ | 0.41% |
| 2024-12-20 | 7615 | 京都友禅ＨＤ | 371,571 | 2.42% | 85 | 90 | 83 | 87 | 2,271,700 | ▼ | -0.28% |
| 2024-12-23 | 7615 | 京都友禅ＨＤ | 414,371 | 2.70% | 87 | 89 | 85 | 85 | 768,100 | ▲ | 0.28% |
| 2024-12-25 | 7615 | 京都友禅ＨＤ | 298,571 | 1.95% | 85 | 86 | 83 | 85 | 913,100 | ▼ | -0.75% |
| 2024-12-26 | 7615 | 京都友禅ＨＤ | 254,671 | 1.66% | 85 | 96 | 84 | 88 | 4,266,000 | ▼ | -0.29% |
| 2024-12-30 | 7615 | 京都友禅ＨＤ | 216,371 | 1.41% | 91 | 99 | 89 | 94 | 2,881,800 | ▼ | -0.25% |
| 2025-01-06 | 7615 | 京都友禅ＨＤ | 241,571 | 1.57% | 96 | 99 | 92 | 97 | 1,600,600 | ▲ | 0.16% |
| 2025-01-07 | 7615 | 京都友禅ＨＤ | 275,771 | 1.80% | 97 | 98 | 92 | 93 | 1,210,800 | ▲ | 0.23% |
| 2025-01-08 | 7615 | 京都友禅ＨＤ | 331,471 | 2.16% | 92 | 92 | 84 | 85 | 1,964,900 | ▲ | 0.36% |
| 2025-01-14 | 7615 | 京都友禅ＨＤ | 308,371 | 2.01% | 83 | 84 | 81 | 81 | 468,800 | ▼ | -0.15% |
| 2025-01-16 | 7615 | 京都友禅ＨＤ | 300,371 | 1.96% | 84 | 84 | 80 | 82 | 359,200 | ▼ | -0.04% |
| 2025-01-22 | 7615 | 京都友禅ＨＤ | 288,171 | 1.88% | 84 | 84 | 82 | 83 | 442,800 | ▼ | -0.08% |
| 2025-01-23 | 7615 | 京都友禅ＨＤ | 254,771 | 1.66% | 84 | 86 | 84 | 84 | 388,700 | ▼ | -0.21% |
| 2025-01-30 | 7615 | 京都友禅ＨＤ | 240,071 | 1.56% | 88 | 90 | 85 | 85 | 437,300 | ▼ | -0.09% |
| 2025-01-30 | 7615 | 京都友禅ＨＤ | 240,071 | 1.56% | 88 | 90 | 85 | 85 | 437,300 | ▼ | -0.09% |
| 2025-02-03 | 7615 | 京都友禅ＨＤ | 222,571 | 1.45% | 84 | 85 | 83 | 83 | 153,800 | ▼ | -0.11% |
| 2025-02-03 | 7615 | 京都友禅ＨＤ | 222,571 | 1.45% | 84 | 85 | 83 | 83 | 153,800 | ▼ | -0.11% |
| 2025-02-10 | 7615 | 京都友禅ＨＤ | 206,171 | 1.34% | 83 | 85 | 83 | 85 | 282,100 | ▼ | -0.10% |
| 2025-02-10 | 7615 | 京都友禅ＨＤ | 206,171 | 1.34% | 83 | 85 | 83 | 85 | 282,100 | ▼ | -0.10% |
| 2025-02-13 | 7615 | 京都友禅ＨＤ | 197,071 | 1.28% | 83 | 87 | 82 | 86 | 483,100 | ▼ | -0.06% |
| 2025-02-17 | 7615 | 京都友禅ＨＤ | 159,371 | 1.04% | 86 | 92 | 85 | 91 | 575,000 | ▼ | -0.24% |
| 2025-02-26 | 7615 | 京都友禅ＨＤ | 141,371 | 0.92% | 92 | 92 | 88 | 90 | 320,900 | ▼ | -0.12% |
| 2025-03-04 | 7615 | 京都友禅ＨＤ | 133,671 | 0.87% | 89 | 90 | 89 | 90 | 139,700 | ▼ | -0.05% |
| 2025-03-06 | 7615 | 京都友禅ＨＤ | 65,371 | 0.42% | 91 | 95 | 91 | 93 | 330,200 | ▼ | -0.45% |
| 2024-06-18 | 7623 | サンオータス | 18,700 | 0.57% | 680 | 680 | 624 | 628 | 208,200 | ▲ | 0.23% |
| 2024-06-19 | 7623 | サンオータス | 19,800 | 0.61% | 628 | 628 | 582 | 604 | 34,900 | ▲ | 0.04% |
| 2024-06-20 | 7623 | サンオータス | 18,400 | 0.56% | 594 | 602 | 593 | 602 | 10,300 | ▼ | -0.04% |
| 2024-06-26 | 7623 | サンオータス | 16,000 | 0.49% | 598 | 598 | 587 | 588 | 5,300 | ▼ | -0.07% |
| 2025-04-07 | 7638 | ＮＥＷＡＲＴ | 91,168 | 0.52% | 1,300 | 1,300 | 1,210 | 1,223 | 147,600 | ▲ | 0.12% |
| 2025-04-10 | 7638 | ＮＥＷＡＲＴ | 111,168 | 0.63% | 1,350 | 1,360 | 1,290 | 1,359 | 133,100 | ▲ | 0.10% |
| 2025-04-15 | 7638 | ＮＥＷＡＲＴ | 126,468 | 0.72% | 1,451 | 1,481 | 1,425 | 1,478 | 55,100 | ▲ | 0.08% |
| 2024-05-09 | 7689 | コパ | 16,300 | 0.55% | 596 | 686 | 595 | 686 | 1,163,800 | ▲ | 0.55% |
| 2024-05-10 | 7689 | コパ | 20,800 | 0.70% | 786 | 786 | 682 | 786 | 1,583,600 | ▲ | 0.14% |
| 2024-05-13 | 7689 | コパ | 20,400 | 0.68% | 891 | 936 | 731 | 749 | 1,953,800 | ▼ | -0.01% |
| 2024-05-21 | 7689 | コパ | 17,300 | 0.58% | 1,100 | 1,349 | 942 | 970 | 1,482,000 | ▼ | -0.10% |
| 2024-05-22 | 7689 | コパ | 18,100 | 0.61% | 1,015 | 1,042 | 868 | 876 | 391,700 | ▲ | 0.03% |
| 2024-05-23 | 7689 | コパ | 15,500 | 0.52% | 876 | 1,026 | 806 | 1,026 | 819,300 | ▼ | -0.08% |
| 2024-05-29 | 7689 | コパ | 13,900 | 0.46% | 819 | 961 | 788 | 812 | 527,500 | ▼ | -0.06% |
| 2024-06-04 | 7689 | コパ | 16,600 | 0.56% | 850 | 865 | 791 | 800 | 138,800 | ▲ | 0.10% |
| 2024-06-06 | 7689 | コパ | 12,500 | 0.42% | 743 | 757 | 705 | 716 | 107,600 | ▼ | -0.14% |
| 2025-01-31 | 7689 | コパ | 16,200 | 0.54% | 543 | 660 | 541 | 660 | 1,364,600 | ▲ | 0.20% |
| 2025-01-31 | 7689 | コパ | 16,200 | 0.54% | 543 | 660 | 541 | 660 | 1,364,600 | ▲ | 0.20% |
| 2025-02-03 | 7689 | コパ | 21,000 | 0.70% | 690 | 760 | 645 | 760 | 1,093,100 | ▲ | 0.15% |
| 2025-02-03 | 7689 | コパ | 21,000 | 0.70% | 690 | 760 | 645 | 760 | 1,093,100 | ▲ | 0.15% |
| 2025-02-04 | 7689 | コパ | 28,200 | 0.95% | 780 | 797 | 630 | 650 | 708,100 | ▲ | 0.25% |
| 2025-02-04 | 7689 | コパ | 28,200 | 0.95% | 780 | 797 | 630 | 650 | 708,100 | ▲ | 0.25% |
| 2025-02-05 | 7689 | コパ | 15,100 | 0.50% | 632 | 636 | 576 | 588 | 203,100 | ▼ | -0.44% |
| 2025-02-05 | 7689 | コパ | 15,100 | 0.50% | 632 | 636 | 576 | 588 | 203,100 | ▼ | -0.44% |
| 2025-02-06 | 7689 | コパ | 14,800 | 0.49% | 590 | 620 | 577 | 577 | 100,000 | ▼ | -0.01% |
| 2025-02-06 | 7689 | コパ | 14,800 | 0.49% | 590 | 620 | 577 | 577 | 100,000 | ▼ | -0.01% |
| 2024-03-01 | 7692 | Ｅインフィニ | 1,398,893 | 1.27% | 198 | 224 | 138 | 165 | 84,921,700 | ▲ | 0.41% |
| 2024-03-05 | 7692 | Ｅインフィニ | 1,468,593 | 1.33% | 180 | 182 | 151 | 158 | 16,471,100 | ▲ | 0.06% |
| 2024-03-06 | 7692 | Ｅインフィニ | 1,260,393 | 1.14% | 150 | 164 | 144 | 149 | 7,454,100 | ▼ | -0.19% |
| 2024-03-07 | 7692 | Ｅインフィニ | 857,193 | 0.77% | 144 | 153 | 135 | 145 | 6,760,900 | ▼ | -0.36% |
| 2024-03-13 | 7692 | Ｅインフィニ | 900,193 | 0.81% | 142 | 142 | 135 | 135 | 2,093,800 | ▲ | 0.04% |
| 2024-03-14 | 7692 | Ｅインフィニ | 534,893 | 0.48% | 133 | 137 | 126 | 132 | 3,098,900 | ▼ | -0.33% |
| 2024-03-15 | 7692 | Ｅインフィニ | 637,793 | 0.57% | 128 | 133 | 122 | 126 | 4,454,200 | ▲ | 0.08% |
| 2024-03-18 | 7692 | Ｅインフィニ | 405,993 | 0.36% | 111 | 133 | 110 | 127 | 7,451,800 | ▼ | -0.20% |
| 2024-03-21 | 7692 | Ｅインフィニ | 763,193 | 0.69% | 127 | 149 | 121 | 149 | 13,631,900 | ▲ | 0.32% |
| 2024-03-22 | 7692 | Ｅインフィニ | 1,030,193 | 0.93% | 154 | 168 | 147 | 149 | 20,169,100 | ▲ | 0.24% |
| 2024-03-25 | 7692 | Ｅインフィニ | 1,269,593 | 1.15% | 152 | 153 | 138 | 139 | 5,180,000 | ▲ | 0.21% |
| 2024-03-26 | 7692 | Ｅインフィニ | 1,039,493 | 0.94% | 138 | 138 | 127 | 130 | 4,713,300 | ▼ | -0.20% |
| 2024-03-27 | 7692 | Ｅインフィニ | 1,104,793 | 1.00% | 132 | 136 | 127 | 129 | 2,783,300 | ▲ | 0.06% |
| 2024-03-28 | 7692 | Ｅインフィニ | 1,100,893 | 0.99% | 130 | 131 | 125 | 125 | 1,634,900 | ▼ | -0.01% |
| 2024-04-03 | 7692 | Ｅインフィニ | 1,103,893 | 1.00% | 128 | 129 | 103 | 112 | 8,745,500 | ▲ | 0.01% |
| 2024-04-04 | 7692 | Ｅインフィニ | 1,093,093 | 0.99% | 119 | 121 | 111 | 113 | 3,370,900 | ▼ | -0.01% |
| 2024-04-10 | 7692 | Ｅインフィニ | 939,693 | 0.85% | 105 | 105 | 100 | 102 | 2,694,900 | ▼ | -0.14% |
| 2024-04-11 | 7692 | Ｅインフィニ | 1,072,193 | 0.97% | 99 | 110 | 99 | 101 | 5,055,300 | ▲ | 0.12% |
| 2024-04-15 | 7692 | Ｅインフィニ | 928,893 | 0.84% | 97 | 98 | 95 | 97 | 2,144,700 | ▼ | -0.13% |
| 2024-04-16 | 7692 | Ｅインフィニ | 856,193 | 0.77% | 95 | 97 | 94 | 95 | 1,305,700 | ▼ | -0.06% |
| 2024-04-17 | 7692 | Ｅインフィニ | 742,393 | 0.67% | 95 | 97 | 92 | 96 | 1,632,600 | ▼ | -0.09% |
| 2024-04-18 | 7692 | Ｅインフィニ | 937,793 | 0.85% | 96 | 102 | 95 | 97 | 2,056,400 | ▲ | 0.17% |
| 2024-04-19 | 7692 | Ｅインフィニ | 853,093 | 0.77% | 97 | 97 | 90 | 92 | 2,258,400 | ▼ | -0.07% |
| 2024-04-23 | 7692 | Ｅインフィニ | 756,293 | 0.68% | 96 | 99 | 95 | 96 | 795,700 | ▼ | -0.08% |
| 2024-04-24 | 7692 | Ｅインフィニ | 780,693 | 0.70% | 96 | 100 | 95 | 96 | 1,045,700 | ▲ | 0.01% |
| 2024-04-25 | 7692 | Ｅインフィニ | 971,193 | 0.88% | 96 | 98 | 95 | 95 | 940,400 | ▲ | 0.18% |
| 2024-04-30 | 7692 | Ｅインフィニ | 991,793 | 0.90% | 99 | 101 | 98 | 98 | 848,700 | ▲ | 0.02% |
| 2024-05-01 | 7692 | Ｅインフィニ | 942,093 | 0.85% | 97 | 102 | 97 | 100 | 1,022,400 | ▼ | -0.05% |
| 2024-05-09 | 7692 | Ｅインフィニ | 1,129,893 | 1.02% | 96 | 109 | 95 | 99 | 3,664,900 | ▲ | 0.17% |
| 2024-05-13 | 7692 | Ｅインフィニ | 1,025,393 | 0.93% | 100 | 106 | 100 | 104 | 1,406,800 | ▼ | -0.08% |
| 2024-05-14 | 7692 | Ｅインフィニ | 985,293 | 0.89% | 104 | 109 | 102 | 106 | 2,213,300 | ▼ | -0.04% |
| 2024-05-16 | 7692 | Ｅインフィニ | 991,593 | 0.90% | 106 | 106 | 101 | 102 | 1,078,500 | ▲ | 0.01% |
| 2024-05-17 | 7692 | Ｅインフィニ | 976,993 | 0.88% | 101 | 105 | 101 | 102 | 840,100 | ▼ | -0.02% |
| 2024-05-21 | 7692 | Ｅインフィニ | 1,089,193 | 0.98% | 111 | 116 | 107 | 108 | 1,804,400 | ▲ | 0.09% |
| 2024-05-22 | 7692 | Ｅインフィニ | 1,163,293 | 1.05% | 108 | 110 | 105 | 105 | 698,200 | ▲ | 0.07% |
| 2024-05-23 | 7692 | Ｅインフィニ | 1,237,693 | 1.12% | 105 | 106 | 101 | 102 | 1,352,600 | ▲ | 0.07% |
| 2024-05-24 | 7692 | Ｅインフィニ | 1,329,393 | 1.20% | 101 | 104 | 100 | 100 | 638,400 | ▲ | 0.07% |
| 2024-05-27 | 7692 | Ｅインフィニ | 1,255,293 | 1.13% | 100 | 101 | 97 | 100 | 913,500 | ▼ | -0.07% |
| 2024-05-30 | 7692 | Ｅインフィニ | 1,169,993 | 1.06% | 98 | 101 | 98 | 100 | 642,100 | ▼ | -0.06% |
| 2024-06-04 | 7692 | Ｅインフィニ | 1,078,593 | 0.97% | 102 | 117 | 102 | 111 | 3,795,700 | ▼ | -0.09% |
| 2024-06-06 | 7692 | Ｅインフィニ | 989,293 | 0.89% | 111 | 114 | 108 | 109 | 970,100 | ▼ | -0.07% |
| 2024-06-07 | 7692 | Ｅインフィニ | 1,004,293 | 0.91% | 109 | 112 | 109 | 109 | 572,700 | ▲ | 0.02% |
| 2024-06-11 | 7692 | Ｅインフィニ | 981,393 | 0.89% | 110 | 111 | 108 | 108 | 452,500 | ▼ | -0.02% |
| 2024-06-18 | 7692 | Ｅインフィニ | 868,693 | 0.78% | 100 | 109 | 100 | 108 | 888,600 | ▼ | -0.10% |
| 2024-06-20 | 7692 | Ｅインフィニ | 741,893 | 0.67% | 108 | 112 | 107 | 108 | 1,106,900 | ▼ | -0.10% |
| 2024-06-25 | 7692 | Ｅインフィニ | 772,593 | 0.70% | 113 | 116 | 111 | 114 | 979,300 | ▲ | 0.02% |
| 2024-06-28 | 7692 | Ｅインフィニ | 697,493 | 0.63% | 119 | 130 | 117 | 126 | 3,507,500 | ▼ | -0.06% |
| 2024-07-09 | 7692 | Ｅインフィニ | 644,993 | 0.58% | 119 | 121 | 117 | 117 | 724,800 | ▼ | -0.05% |
| 2024-07-12 | 7692 | Ｅインフィニ | 444,993 | 0.40% | 115 | 121 | 115 | 119 | 916,600 | ▼ | -0.17% |
| 2024-05-02 | 7707 | ＰＳＳ | 94,900 | 0.34% | 199 | 199 | 196 | 197 | 32,800 | ▼ | -0.15% |
| 2024-08-16 | 7707 | ＰＳＳ | 214,200 | 0.77% | 263 | 354 | 254 | 299 | 38,882,500 | ▲ | 0.35% |
| 2024-08-19 | 7707 | ＰＳＳ | 253,400 | 0.91% | 331 | 373 | 317 | 343 | 17,540,300 | ▲ | 0.14% |
| 2024-08-20 | 7707 | ＰＳＳ | 291,000 | 1.05% | 351 | 356 | 313 | 327 | 5,399,200 | ▲ | 0.14% |
| 2024-08-21 | 7707 | ＰＳＳ | 270,400 | 0.97% | 314 | 406 | 297 | 359 | 14,902,000 | ▼ | -0.08% |
| 2024-08-30 | 7707 | ＰＳＳ | 212,800 | 0.76% | 355 | 385 | 346 | 361 | 2,741,700 | ▲ | 0.32% |
| 2024-09-02 | 7707 | ＰＳＳ | 127,500 | 0.46% | 350 | 364 | 336 | 348 | 1,379,900 | ▼ | -0.30% |
| 2024-09-03 | 7707 | ＰＳＳ | 227,900 | 0.82% | 361 | 393 | 342 | 346 | 3,494,800 | ▲ | 0.35% |
| 2024-09-04 | 7707 | ＰＳＳ | 206,100 | 0.74% | 338 | 338 | 311 | 317 | 1,549,000 | ▼ | -0.07% |
| 2024-09-05 | 7707 | ＰＳＳ | 177,700 | 0.64% | 316 | 333 | 310 | 322 | 946,500 | ▼ | -0.09% |
| 2024-09-06 | 7707 | ＰＳＳ | 196,600 | 0.71% | 326 | 344 | 322 | 341 | 1,400,400 | ▲ | 0.06% |
| 2024-09-09 | 7707 | ＰＳＳ | 224,800 | 0.81% | 322 | 333 | 303 | 332 | 1,256,600 | ▲ | 0.10% |
| 2024-09-10 | 7707 | ＰＳＳ | 253,600 | 0.91% | 334 | 357 | 334 | 348 | 1,261,600 | ▲ | 0.09% |
| 2024-09-11 | 7707 | ＰＳＳ | 287,400 | 1.03% | 340 | 347 | 288 | 295 | 2,064,600 | ▲ | 0.12% |
| 2024-09-12 | 7707 | ＰＳＳ | 214,800 | 0.77% | 303 | 304 | 280 | 283 | 1,263,700 | ▼ | -0.26% |
| 2024-09-18 | 7707 | ＰＳＳ | 185,500 | 0.67% | 275 | 283 | 267 | 267 | 445,600 | ▼ | -0.09% |
| 2024-09-20 | 7707 | ＰＳＳ | 306,900 | 1.10% | 279 | 351 | 278 | 344 | 9,861,200 | ▲ | 0.43% |
| 2024-09-24 | 7707 | ＰＳＳ | 283,500 | 1.02% | 317 | 322 | 298 | 303 | 3,071,300 | ▼ | -0.08% |
| 2024-10-18 | 7707 | ＰＳＳ | 329,600 | 1.19% | 261 | 315 | 261 | 273 | 4,457,800 | ▲ | 0.16% |
| 2024-11-18 | 7707 | ＰＳＳ | 345,700 | 1.24% | 281 | 285 | 261 | 261 | 493,500 | ▲ | 0.05% |
| 2024-11-21 | 7707 | ＰＳＳ | 581,200 | 2.10% | 316 | 321 | 274 | 279 | 5,654,600 | ▲ | 0.86% |
| 2024-11-22 | 7707 | ＰＳＳ | 495,200 | 1.78% | 275 | 306 | 274 | 289 | 1,753,300 | ▼ | -0.32% |
| 2024-11-26 | 7707 | ＰＳＳ | 457,100 | 1.65% | 304 | 315 | 291 | 305 | 821,800 | ▼ | -0.13% |
| 2024-11-27 | 7707 | ＰＳＳ | 484,500 | 1.75% | 300 | 308 | 285 | 291 | 496,200 | ▲ | 0.10% |
| 2024-12-04 | 7707 | ＰＳＳ | 459,200 | 1.65% | 270 | 270 | 264 | 265 | 280,000 | ▼ | -0.10% |
| 2024-12-10 | 7707 | ＰＳＳ | 479,600 | 1.73% | 263 | 263 | 254 | 255 | 281,300 | ▲ | 0.08% |
| 2024-12-11 | 7707 | ＰＳＳ | 464,700 | 1.67% | 254 | 255 | 250 | 250 | 193,500 | ▼ | -0.06% |
| 2024-12-13 | 7707 | ＰＳＳ | 435,400 | 1.57% | 241 | 244 | 239 | 240 | 213,300 | ▼ | -0.09% |
| 2024-12-18 | 7707 | ＰＳＳ | 409,700 | 1.48% | 232 | 233 | 225 | 228 | 287,400 | ▼ | -0.09% |
| 2024-12-24 | 7707 | ＰＳＳ | 470,800 | 1.70% | 236 | 245 | 219 | 230 | 1,312,600 | ▲ | 0.21% |
| 2024-12-25 | 7707 | ＰＳＳ | 464,700 | 1.67% | 233 | 234 | 222 | 225 | 448,600 | ▼ | -0.03% |
| 2025-01-09 | 7707 | ＰＳＳ | 541,900 | 1.95% | 239 | 270 | 229 | 248 | 4,320,000 | ▲ | 0.28% |
| 2025-01-10 | 7707 | ＰＳＳ | 557,700 | 2.01% | 248 | 255 | 236 | 244 | 1,065,800 | ▲ | 0.05% |
| 2025-01-14 | 7707 | ＰＳＳ | 544,300 | 1.96% | 240 | 253 | 237 | 241 | 525,800 | ▼ | -0.04% |
| 2025-01-15 | 7707 | ＰＳＳ | 558,800 | 2.01% | 249 | 250 | 235 | 236 | 433,600 | ▲ | 0.04% |
| 2025-01-17 | 7707 | ＰＳＳ | 541,300 | 1.95% | 232 | 233 | 226 | 227 | 247,000 | ▼ | -0.05% |
| 2025-01-24 | 7707 | ＰＳＳ | 518,400 | 1.87% | 234 | 245 | 234 | 242 | 242,800 | ▼ | -0.07% |
| 2025-02-07 | 7707 | ＰＳＳ | 496,300 | 1.79% | 235 | 235 | 231 | 234 | 93,300 | ▼ | -0.08% |
| 2025-02-07 | 7707 | ＰＳＳ | 496,300 | 1.79% | 235 | 235 | 231 | 234 | 93,300 | ▼ | -0.08% |
| 2025-02-12 | 7707 | ＰＳＳ | 466,600 | 1.68% | 240 | 243 | 238 | 240 | 148,300 | ▼ | -0.11% |
| 2025-02-12 | 7707 | ＰＳＳ | 466,600 | 1.68% | 240 | 243 | 238 | 240 | 148,300 | ▼ | -0.11% |
| 2025-02-14 | 7707 | ＰＳＳ | 436,800 | 1.57% | 249 | 249 | 239 | 239 | 125,200 | ▼ | -0.10% |
| 2025-02-18 | 7707 | ＰＳＳ | 408,700 | 1.47% | 239 | 246 | 235 | 244 | 180,500 | ▼ | -0.10% |
| 2025-02-25 | 7707 | ＰＳＳ | 365,300 | 1.32% | 235 | 248 | 222 | 225 | 388,100 | ▼ | -0.14% |
| 2025-02-26 | 7707 | ＰＳＳ | 345,100 | 1.24% | 226 | 238 | 224 | 228 | 338,800 | ▼ | -0.08% |
| 2025-02-28 | 7707 | ＰＳＳ | 312,600 | 1.12% | 222 | 230 | 222 | 227 | 168,800 | ▼ | -0.11% |
| 2025-03-03 | 7707 | ＰＳＳ | 299,600 | 1.08% | 231 | 232 | 226 | 228 | 80,600 | ▼ | -0.04% |
| 2025-03-07 | 7707 | ＰＳＳ | 272,500 | 0.98% | 231 | 238 | 229 | 234 | 198,900 | ▼ | -0.10% |
| 2025-03-12 | 7707 | ＰＳＳ | 242,200 | 0.87% | 227 | 233 | 227 | 231 | 64,500 | ▼ | -0.10% |
| 2025-03-14 | 7707 | ＰＳＳ | 211,700 | 0.76% | 230 | 238 | 230 | 237 | 143,500 | ▼ | -0.10% |
| 2025-03-24 | 7707 | ＰＳＳ | 189,900 | 0.68% | 230 | 233 | 229 | 229 | 54,800 | ▼ | -0.07% |
| 2025-03-31 | 7707 | ＰＳＳ | 165,600 | 0.59% | 227 | 227 | 216 | 219 | 239,800 | ▼ | -0.09% |
| 2025-04-02 | 7707 | ＰＳＳ | 167,300 | 0.60% | 218 | 218 | 214 | 214 | 76,000 | ▲ | 0.01% |
| 2025-04-07 | 7707 | ＰＳＳ | 152,700 | 0.55% | 169 | 180 | 164 | 164 | 511,600 | ▼ | -0.04% |
| 2024-10-21 | 7711 | 助川電気 | 51,200 | 0.87% | 2,036 | 2,183 | 2,012 | 2,131 | 803,600 | ▲ | 0.54% |
| 2024-10-22 | 7711 | 助川電気 | 37,800 | 0.64% | 2,139 | 2,581 | 2,139 | 2,412 | 2,260,200 | ▼ | -0.23% |
| 2024-10-23 | 7711 | 助川電気 | 19,100 | 0.32% | 2,462 | 2,547 | 2,231 | 2,292 | 892,700 | ▼ | -0.32% |
| 2024-11-20 | 7711 | 助川電気 | 34,000 | 0.57% | 2,483 | 2,515 | 2,266 | 2,285 | 327,100 | ▲ | 0.20% |
| 2024-11-25 | 7711 | 助川電気 | 45,600 | 0.77% | 2,188 | 2,235 | 2,072 | 2,133 | 266,500 | ▲ | 0.20% |
| 2024-11-27 | 7711 | 助川電気 | 39,500 | 0.67% | 2,069 | 2,100 | 2,031 | 2,083 | 107,900 | ▼ | -0.09% |
| 2024-11-28 | 7711 | 助川電気 | 44,900 | 0.76% | 2,069 | 2,148 | 2,032 | 2,060 | 194,200 | ▲ | 0.08% |
| 2024-12-13 | 7711 | 助川電気 | 48,300 | 0.82% | 2,110 | 2,112 | 2,052 | 2,053 | 106,600 | ▲ | 0.05% |
| 2024-12-16 | 7711 | 助川電気 | 55,900 | 0.95% | 2,050 | 2,050 | 1,881 | 1,933 | 324,300 | ▲ | 0.13% |
| 2024-12-24 | 7711 | 助川電気 | 58,700 | 1.00% | 1,878 | 1,912 | 1,845 | 1,870 | 82,800 | ▲ | 0.05% |
| 2024-12-25 | 7711 | 助川電気 | 57,800 | 0.98% | 1,907 | 1,946 | 1,856 | 1,885 | 91,900 | ▼ | -0.02% |
| 2025-01-09 | 7711 | 助川電気 | 61,700 | 1.05% | 2,108 | 2,108 | 1,995 | 2,056 | 182,000 | ▲ | 0.07% |
| 2025-01-15 | 7711 | 助川電気 | 58,300 | 0.99% | 1,956 | 1,969 | 1,911 | 1,919 | 68,000 | ▼ | -0.06% |
| 2025-01-28 | 7711 | 助川電気 | 58,800 | 1.00% | 1,825 | 1,829 | 1,770 | 1,799 | 124,400 | ▲ | 0.01% |
| 2025-01-29 | 7711 | 助川電気 | 65,200 | 1.11% | 1,800 | 1,816 | 1,733 | 1,748 | 118,200 | ▲ | 0.11% |
| 2025-01-31 | 7711 | 助川電気 | 72,000 | 1.22% | 1,716 | 1,790 | 1,705 | 1,765 | 115,600 | ▲ | 0.10% |
| 2025-01-31 | 7711 | 助川電気 | 72,000 | 1.22% | 1,716 | 1,790 | 1,705 | 1,765 | 115,600 | ▲ | 0.10% |
| 2025-02-03 | 7711 | 助川電気 | 84,300 | 1.43% | 1,726 | 1,726 | 1,666 | 1,669 | 126,300 | ▲ | 0.20% |
| 2025-02-03 | 7711 | 助川電気 | 84,300 | 1.43% | 1,726 | 1,726 | 1,666 | 1,669 | 126,300 | ▲ | 0.20% |
| 2025-02-19 | 7711 | 助川電気 | 78,400 | 1.33% | 1,894 | 1,927 | 1,846 | 1,870 | 137,300 | ▼ | -0.09% |
| 2025-03-05 | 7711 | 助川電気 | 75,100 | 1.27% | 1,679 | 1,712 | 1,669 | 1,690 | 30,100 | ▼ | -0.06% |
| 2025-03-13 | 7711 | 助川電気 | 68,500 | 1.16% | 1,712 | 1,744 | 1,710 | 1,716 | 39,300 | ▼ | -0.11% |
| 2025-03-21 | 7711 | 助川電気 | 72,100 | 1.22% | 1,960 | 1,997 | 1,904 | 1,930 | 103,600 | ▲ | 0.06% |
| 2025-03-31 | 7711 | 助川電気 | 69,100 | 1.17% | 1,752 | 1,793 | 1,723 | 1,757 | 79,200 | ▼ | -0.05% |
| 2025-04-07 | 7711 | 助川電気 | 62,100 | 1.05% | 1,349 | 1,450 | 1,345 | 1,372 | 129,500 | ▼ | -0.11% |
| 2025-04-08 | 7711 | 助川電気 | 55,700 | 0.94% | 1,547 | 1,600 | 1,529 | 1,562 | 71,700 | ▼ | -0.11% |
| 2025-04-10 | 7711 | 助川電気 | 51,400 | 0.87% | 1,612 | 1,621 | 1,561 | 1,578 | 71,900 | ▼ | -0.06% |
| 2025-03-03 | 7715 | 長野計器 | 98,275 | 0.50% | 1,906 | 1,906 | 1,883 | 1,895 | 89,200 | ▲ | 0.09% |
| 2025-03-24 | 7715 | 長野計器 | 121,475 | 0.62% | 2,057 | 2,057 | 2,021 | 2,024 | 132,000 | ▲ | 0.12% |
| 2025-03-26 | 7715 | 長野計器 | 138,875 | 0.71% | 2,045 | 2,046 | 2,004 | 2,026 | 85,500 | ▲ | 0.08% |
| 2025-04-03 | 7715 | 長野計器 | 168,475 | 0.86% | 1,820 | 1,853 | 1,795 | 1,848 | 161,500 | ▲ | 0.15% |
| 2025-04-10 | 7715 | 長野計器 | 144,775 | 0.74% | 1,767 | 1,768 | 1,716 | 1,727 | 133,200 | ▼ | -0.12% |
| 2024-03-05 | 7719 | 東京衡機 | 146,300 | 2.05% | 232 | 232 | 220 | 223 | 85,800 | ▼ | -0.10% |
| 2024-03-06 | 7719 | 東京衡機 | 141,200 | 1.97% | 223 | 232 | 223 | 231 | 52,200 | ▼ | -0.07% |
| 2024-03-08 | 7719 | 東京衡機 | 144,000 | 2.01% | 223 | 226 | 221 | 222 | 54,900 | ▲ | 0.03% |
| 2024-03-11 | 7719 | 東京衡機 | 151,300 | 2.12% | 222 | 230 | 221 | 228 | 67,600 | ▲ | 0.11% |
| 2024-03-12 | 7719 | 東京衡機 | 148,300 | 2.07% | 230 | 250 | 226 | 245 | 244,100 | ▼ | -0.05% |
| 2024-03-13 | 7719 | 東京衡機 | 151,800 | 2.12% | 244 | 245 | 236 | 238 | 67,200 | ▲ | 0.05% |
| 2024-03-14 | 7719 | 東京衡機 | 145,300 | 2.03% | 238 | 244 | 237 | 243 | 60,900 | ▼ | -0.09% |
| 2024-03-15 | 7719 | 東京衡機 | 142,300 | 1.99% | 243 | 252 | 239 | 250 | 159,000 | ▼ | -0.03% |
| 2024-03-19 | 7719 | 東京衡機 | 186,300 | 2.61% | 283 | 286 | 246 | 251 | 1,143,500 | ▲ | 0.61% |
| 2024-03-21 | 7719 | 東京衡機 | 142,000 | 1.99% | 252 | 258 | 252 | 254 | 159,800 | ▼ | -0.61% |
| 2024-03-22 | 7719 | 東京衡機 | 118,100 | 1.65% | 256 | 260 | 248 | 258 | 125,800 | ▼ | -0.34% |
| 2024-03-27 | 7719 | 東京衡機 | 112,500 | 1.57% | 248 | 253 | 245 | 248 | 47,500 | ▼ | -0.07% |
| 2024-03-29 | 7719 | 東京衡機 | 107,000 | 1.49% | 246 | 249 | 242 | 246 | 29,900 | ▼ | -0.08% |
| 2024-04-01 | 7719 | 東京衡機 | 98,100 | 1.37% | 246 | 251 | 241 | 251 | 53,400 | ▼ | -0.11% |
| 2024-04-02 | 7719 | 東京衡機 | 106,700 | 1.49% | 253 | 253 | 241 | 242 | 87,500 | ▲ | 0.11% |
| 2024-04-03 | 7719 | 東京衡機 | 111,200 | 1.55% | 248 | 291 | 242 | 251 | 1,005,500 | ▲ | 0.06% |
| 2024-04-04 | 7719 | 東京衡機 | 100,500 | 1.40% | 254 | 259 | 250 | 253 | 104,700 | ▼ | -0.15% |
| 2024-04-05 | 7719 | 東京衡機 | 98,100 | 1.37% | 251 | 252 | 246 | 247 | 77,000 | ▼ | -0.02% |
| 2024-04-08 | 7719 | 東京衡機 | 113,800 | 1.59% | 253 | 270 | 251 | 263 | 305,600 | ▲ | 0.21% |
| 2024-04-09 | 7719 | 東京衡機 | 120,500 | 1.68% | 262 | 285 | 256 | 282 | 504,700 | ▲ | 0.08% |
| 2024-04-10 | 7719 | 東京衡機 | 114,000 | 1.59% | 283 | 288 | 271 | 278 | 205,200 | ▼ | -0.08% |
| 2024-04-11 | 7719 | 東京衡機 | 115,700 | 1.62% | 279 | 284 | 275 | 279 | 120,000 | ▲ | 0.03% |
| 2024-04-12 | 7719 | 東京衡機 | 121,600 | 1.70% | 274 | 280 | 260 | 275 | 180,600 | ▲ | 0.07% |
| 2024-04-15 | 7719 | 東京衡機 | 70,300 | 0.98% | 270 | 294 | 267 | 289 | 245,900 | ▼ | -0.72% |
| 2024-04-16 | 7719 | 東京衡機 | 28,900 | 0.40% | 292 | 311 | 285 | 304 | 353,800 | ▼ | -0.57% |
| 2024-04-17 | 7719 | 東京衡機 | 45,100 | 0.63% | 305 | 305 | 280 | 280 | 261,600 | ▲ | 0.23% |
| 2024-04-18 | 7719 | 東京衡機 | 32,200 | 0.45% | 275 | 278 | 266 | 273 | 141,700 | ▼ | -0.18% |
| 2024-05-02 | 7719 | 東京衡機 | 65,700 | 0.92% | 239 | 241 | 222 | 224 | 290,900 | ▲ | 0.47% |
| 2024-05-07 | 7719 | 東京衡機 | 77,800 | 1.09% | 222 | 249 | 204 | 229 | 609,800 | ▲ | 0.17% |
| 2024-05-08 | 7719 | 東京衡機 | 99,400 | 1.39% | 226 | 234 | 224 | 233 | 151,400 | ▲ | 0.29% |
| 2024-05-09 | 7719 | 東京衡機 | 104,200 | 1.46% | 231 | 236 | 228 | 229 | 88,600 | ▲ | 0.07% |
| 2024-05-10 | 7719 | 東京衡機 | 108,300 | 1.51% | 227 | 227 | 222 | 226 | 48,100 | ▲ | 0.05% |
| 2024-05-13 | 7719 | 東京衡機 | 102,000 | 1.42% | 223 | 226 | 220 | 224 | 32,100 | ▼ | -0.09% |
| 2024-05-14 | 7719 | 東京衡機 | 94,700 | 1.32% | 225 | 229 | 225 | 228 | 52,200 | ▼ | -0.09% |
| 2024-05-16 | 7719 | 東京衡機 | 81,400 | 1.14% | 220 | 221 | 205 | 218 | 113,000 | ▼ | -0.18% |
| 2024-05-23 | 7719 | 東京衡機 | 77,600 | 1.08% | 226 | 226 | 215 | 219 | 23,900 | ▼ | -0.05% |
| 2024-05-29 | 7719 | 東京衡機 | 64,900 | 0.90% | 218 | 219 | 209 | 214 | 39,800 | ▼ | -0.18% |
| 2024-05-30 | 7719 | 東京衡機 | 59,300 | 0.83% | 207 | 214 | 207 | 210 | 40,900 | ▼ | -0.07% |
| 2024-06-03 | 7719 | 東京衡機 | 56,300 | 0.78% | 210 | 221 | 205 | 210 | 142,100 | ▼ | -0.04% |
| 2024-06-10 | 7719 | 東京衡機 | 47,300 | 0.66% | 211 | 211 | 208 | 209 | 15,500 | ▼ | -0.12% |
| 2024-06-11 | 7719 | 東京衡機 | 53,500 | 0.74% | 208 | 242 | 208 | 230 | 403,100 | ▲ | 0.07% |
| 2024-06-12 | 7719 | 東京衡機 | 70,300 | 0.98% | 234 | 250 | 225 | 249 | 421,800 | ▲ | 0.24% |
| 2024-06-13 | 7719 | 東京衡機 | 81,900 | 1.14% | 245 | 264 | 232 | 234 | 224,400 | ▲ | 0.15% |
| 2024-06-17 | 7719 | 東京衡機 | 69,900 | 0.97% | 231 | 231 | 223 | 227 | 44,000 | ▼ | -0.16% |
| 2024-06-21 | 7719 | 東京衡機 | 64,000 | 0.89% | 225 | 228 | 222 | 223 | 43,300 | ▼ | -0.07% |
| 2024-06-25 | 7719 | 東京衡機 | 55,900 | 0.78% | 228 | 234 | 216 | 221 | 135,400 | ▼ | -0.10% |
| 2024-06-26 | 7719 | 東京衡機 | 60,300 | 0.84% | 220 | 222 | 207 | 209 | 259,500 | ▲ | 0.05% |
| 2024-06-27 | 7719 | 東京衡機 | 52,000 | 0.72% | 209 | 220 | 209 | 218 | 149,000 | ▼ | -0.12% |
| 2024-06-28 | 7719 | 東京衡機 | 49,000 | 0.68% | 217 | 217 | 213 | 213 | 23,300 | ▼ | -0.03% |
| 2024-07-02 | 7719 | 東京衡機 | 50,100 | 0.70% | 215 | 215 | 212 | 215 | 10,700 | ▲ | 0.01% |
| 2024-07-03 | 7719 | 東京衡機 | 48,900 | 0.68% | 213 | 215 | 212 | 213 | 22,300 | ▼ | -0.01% |
| 2024-07-10 | 7719 | 東京衡機 | 51,400 | 0.72% | 213 | 214 | 210 | 210 | 20,500 | ▲ | 0.03% |
| 2024-07-19 | 7719 | 東京衡機 | 49,100 | 0.68% | 211 | 214 | 211 | 212 | 24,100 | ▼ | -0.03% |
| 2024-07-23 | 7719 | 東京衡機 | 42,500 | 0.59% | 210 | 213 | 209 | 212 | 28,500 | ▼ | -0.09% |
| 2024-07-25 | 7719 | 東京衡機 | 32,700 | 0.45% | 211 | 211 | 208 | 210 | 30,100 | ▼ | -0.13% |
| 2024-12-24 | 7743 | シード | 280,499 | 0.92% | 569 | 635 | 545 | 635 | 10,109,900 | ▲ | 0.92% |
| 2024-12-25 | 7743 | シード | 314,899 | 1.04% | 585 | 629 | 560 | 587 | 7,705,000 | ▲ | 0.12% |
| 2024-12-26 | 7743 | シード | 233,299 | 0.77% | 577 | 596 | 531 | 551 | 3,160,600 | ▼ | -0.27% |
| 2024-12-27 | 7743 | シード | 193,499 | 0.63% | 541 | 550 | 535 | 546 | 1,043,600 | ▼ | -0.14% |
| 2025-01-08 | 7743 | シード | 212,099 | 0.70% | 531 | 539 | 526 | 535 | 444,100 | ▲ | 0.06% |
| 2025-01-09 | 7743 | シード | 202,699 | 0.66% | 530 | 530 | 512 | 513 | 575,400 | ▼ | -0.03% |
| 2025-01-10 | 7743 | シード | 245,599 | 0.81% | 513 | 534 | 512 | 526 | 664,700 | ▲ | 0.15% |
| 2025-01-15 | 7743 | シード | 222,199 | 0.73% | 515 | 515 | 493 | 495 | 497,400 | ▼ | -0.08% |
| 2025-01-16 | 7743 | シード | 193,899 | 0.64% | 495 | 497 | 485 | 492 | 398,500 | ▼ | -0.08% |
| 2025-01-24 | 7743 | シード | 164,799 | 0.54% | 490 | 501 | 488 | 498 | 220,400 | ▼ | -0.09% |
| 2025-01-30 | 7743 | シード | 137,799 | 0.45% | 517 | 522 | 506 | 507 | 392,200 | ▼ | -0.09% |
| 2025-01-30 | 7743 | シード | 137,799 | 0.45% | 517 | 522 | 506 | 507 | 392,200 | ▼ | -0.09% |
| 2024-12-27 | 7746 | 岡本硝子 | 180,500 | 0.77% | 250 | 315 | 243 | 258 | 13,534,000 | ▲ | 0.43% |
| 2024-12-30 | 7746 | 岡本硝子 | 209,700 | 0.89% | 250 | 264 | 243 | 250 | 2,781,100 | ▲ | 0.12% |
| 2025-01-07 | 7746 | 岡本硝子 | 225,300 | 0.96% | 231 | 237 | 225 | 232 | 1,913,600 | ▲ | 0.06% |
| 2025-01-08 | 7746 | 岡本硝子 | 236,300 | 1.01% | 233 | 234 | 225 | 227 | 1,235,200 | ▲ | 0.05% |
| 2025-01-09 | 7746 | 岡本硝子 | 188,900 | 0.81% | 225 | 227 | 209 | 212 | 2,115,000 | ▼ | -0.19% |
| 2025-01-14 | 7746 | 岡本硝子 | 116,900 | 0.50% | 207 | 214 | 192 | 201 | 2,476,800 | ▼ | -0.31% |
| 2025-01-15 | 7746 | 岡本硝子 | 110,300 | 0.47% | 199 | 200 | 194 | 197 | 628,100 | ▼ | -0.03% |
| 2025-01-24 | 7746 | 岡本硝子 | 130,300 | 0.55% | 188 | 205 | 186 | 205 | 2,002,400 | ▲ | 0.09% |
| 2025-01-30 | 7746 | 岡本硝子 | 141,700 | 0.60% | 182 | 189 | 181 | 187 | 688,900 | ▲ | 0.04% |
| 2025-01-30 | 7746 | 岡本硝子 | 141,700 | 0.60% | 182 | 189 | 181 | 187 | 688,900 | ▲ | 0.04% |
| 2025-02-04 | 7746 | 岡本硝子 | 163,800 | 0.70% | 181 | 186 | 180 | 180 | 308,000 | ▲ | 0.09% |
| 2025-02-04 | 7746 | 岡本硝子 | 163,800 | 0.70% | 181 | 186 | 180 | 180 | 308,000 | ▲ | 0.09% |
| 2025-02-05 | 7746 | 岡本硝子 | 162,300 | 0.69% | 181 | 183 | 180 | 180 | 239,400 | ▼ | -0.01% |
| 2025-02-05 | 7746 | 岡本硝子 | 162,300 | 0.69% | 181 | 183 | 180 | 180 | 239,400 | ▼ | -0.01% |
| 2025-02-06 | 7746 | 岡本硝子 | 164,000 | 0.70% | 181 | 191 | 181 | 186 | 488,500 | ▲ | 0.01% |
| 2025-02-06 | 7746 | 岡本硝子 | 164,000 | 0.70% | 181 | 191 | 181 | 186 | 488,500 | ▲ | 0.01% |
| 2025-02-10 | 7746 | 岡本硝子 | 161,600 | 0.69% | 188 | 192 | 188 | 189 | 254,800 | ▼ | -0.01% |
| 2025-02-10 | 7746 | 岡本硝子 | 161,600 | 0.69% | 188 | 192 | 188 | 189 | 254,800 | ▼ | -0.01% |
| 2025-02-12 | 7746 | 岡本硝子 | 133,400 | 0.57% | 199 | 203 | 194 | 195 | 1,150,500 | ▼ | -0.12% |
| 2025-02-12 | 7746 | 岡本硝子 | 133,400 | 0.57% | 199 | 203 | 194 | 195 | 1,150,500 | ▼ | -0.12% |
| 2025-02-17 | 7746 | 岡本硝子 | 111,800 | 0.47% | 173 | 192 | 169 | 188 | 1,179,300 | ▼ | -0.09% |
| 2025-02-18 | 7746 | 岡本硝子 | 123,200 | 0.52% | 186 | 188 | 180 | 180 | 366,700 | ▲ | 0.05% |
| 2025-02-21 | 7746 | 岡本硝子 | 105,600 | 0.45% | 175 | 178 | 172 | 175 | 383,400 | ▼ | -0.07% |
| 2025-04-01 | 7746 | 岡本硝子 | 125,500 | 0.53% | 175 | 180 | 161 | 166 | 1,458,700 | ▲ | 0.23% |
| 2025-04-04 | 7746 | 岡本硝子 | 43,800 | 0.18% | 148 | 148 | 137 | 142 | 981,000 | ▼ | -0.35% |
| 2025-04-08 | 7746 | 岡本硝子 | 146,700 | 0.62% | 130 | 161 | 128 | 143 | 11,347,800 | ▲ | 0.44% |
| 2025-04-09 | 7746 | 岡本硝子 | 99,000 | 0.42% | 139 | 140 | 125 | 135 | 1,853,800 | ▼ | -0.20% |
| 2024-12-20 | 7760 | ＩＭＶ | 87,100 | 0.51% | 1,324 | 1,330 | 1,285 | 1,300 | 258,800 | ▲ | 0.04% |
| 2024-12-24 | 7760 | ＩＭＶ | 118,300 | 0.69% | 1,379 | 1,383 | 1,273 | 1,282 | 557,000 | ▲ | 0.17% |
| 2024-12-25 | 7760 | ＩＭＶ | 119,700 | 0.70% | 1,256 | 1,343 | 1,251 | 1,332 | 392,800 | ▲ | 0.01% |
| 2024-12-26 | 7760 | ＩＭＶ | 108,400 | 0.63% | 1,332 | 1,376 | 1,290 | 1,303 | 345,900 | ▼ | -0.06% |
| 2024-12-30 | 7760 | ＩＭＶ | 100,200 | 0.59% | 1,310 | 1,345 | 1,287 | 1,302 | 193,300 | ▼ | -0.04% |
| 2025-01-07 | 7760 | ＩＭＶ | 53,900 | 0.31% | 1,246 | 1,272 | 1,179 | 1,187 | 336,600 | ▼ | -0.27% |
| 2025-03-21 | 7760 | ＩＭＶ | 85,900 | 0.50% | 1,670 | 1,716 | 1,664 | 1,670 | 143,300 | ▲ | 0.09% |
| 2025-04-03 | 7760 | ＩＭＶ | 81,000 | 0.47% | 1,409 | 1,451 | 1,363 | 1,416 | 234,700 | ▼ | -0.03% |
| 2024-03-08 | 7776 | セルシード | 160,500 | 0.50% | 232 | 237 | 231 | 231 | 436,600 | ▲ | 0.09% |
| 2024-03-11 | 7776 | セルシード | 155,800 | 0.48% | 227 | 233 | 219 | 220 | 687,200 | ▼ | -0.02% |
| 2024-03-14 | 7776 | セルシード | 250,500 | 0.78% | 228 | 232 | 208 | 213 | 1,808,200 | ▲ | 0.30% |
| 2024-03-15 | 7776 | セルシード | 274,000 | 0.85% | 210 | 218 | 209 | 215 | 353,700 | ▲ | 0.06% |
| 2024-03-18 | 7776 | セルシード | 255,200 | 0.79% | 219 | 232 | 217 | 222 | 861,600 | ▼ | -0.05% |
| 2024-03-19 | 7776 | セルシード | 266,700 | 0.83% | 220 | 225 | 219 | 221 | 352,400 | ▲ | 0.03% |
| 2024-03-22 | 7776 | セルシード | 220,800 | 0.69% | 223 | 229 | 220 | 228 | 304,200 | ▼ | -0.14% |
| 2024-03-25 | 7776 | セルシード | 225,100 | 0.70% | 230 | 230 | 218 | 220 | 393,600 | ▲ | 0.01% |
| 2024-03-28 | 7776 | セルシード | 257,800 | 0.80% | 214 | 218 | 214 | 215 | 193,900 | ▲ | 0.10% |
| 2024-03-29 | 7776 | セルシード | 231,600 | 0.72% | 221 | 228 | 218 | 220 | 524,000 | ▼ | -0.08% |
| 2024-04-02 | 7776 | セルシード | 257,700 | 0.80% | 212 | 213 | 207 | 208 | 338,400 | ▲ | 0.08% |
| 2024-04-04 | 7776 | セルシード | 253,300 | 0.78% | 207 | 207 | 203 | 205 | 211,800 | ▼ | -0.02% |
| 2024-04-09 | 7776 | セルシード | 203,600 | 0.63% | 216 | 231 | 215 | 229 | 682,100 | ▼ | -0.15% |
| 2024-04-19 | 7776 | セルシード | 235,200 | 0.73% | 209 | 210 | 201 | 204 | 366,300 | ▲ | 0.09% |
| 2024-04-22 | 7776 | セルシード | 213,700 | 0.66% | 202 | 211 | 202 | 211 | 219,700 | ▼ | -0.06% |
| 2024-05-08 | 7776 | セルシード | 187,300 | 0.58% | 210 | 229 | 209 | 219 | 838,700 | ▼ | -0.08% |
| 2024-05-09 | 7776 | セルシード | 215,300 | 0.66% | 218 | 218 | 213 | 216 | 198,800 | ▲ | 0.08% |
| 2024-05-13 | 7776 | セルシード | 234,100 | 0.72% | 219 | 220 | 214 | 216 | 147,500 | ▲ | 0.05% |
| 2024-05-14 | 7776 | セルシード | 147,800 | 0.45% | 215 | 227 | 212 | 226 | 566,200 | ▼ | -0.26% |
| 2024-05-27 | 7776 | セルシード | 281,100 | 0.87% | 223 | 295 | 222 | 274 | 14,974,400 | ▲ | 0.48% |
| 2024-05-28 | 7776 | セルシード | 395,700 | 1.19% | 293 | 310 | 265 | 271 | 11,681,400 | ▲ | 0.31% |
| 2024-05-30 | 7776 | セルシード | 356,800 | 1.08% | 265 | 273 | 241 | 242 | 3,123,400 | ▼ | -0.10% |
| 2024-06-03 | 7776 | セルシード | 312,300 | 0.94% | 260 | 263 | 250 | 251 | 825,300 | ▼ | -0.14% |
| 2024-06-06 | 7776 | セルシード | 279,800 | 0.84% | 251 | 251 | 235 | 235 | 780,600 | ▼ | -0.09% |
| 2024-06-11 | 7776 | セルシード | 263,000 | 0.79% | 233 | 237 | 229 | 232 | 697,000 | ▼ | -0.04% |
| 2024-06-14 | 7776 | セルシード | 268,900 | 0.80% | 230 | 254 | 230 | 248 | 2,404,800 | ▲ | 0.01% |
| 2024-06-18 | 7776 | セルシード | 257,100 | 0.77% | 237 | 240 | 232 | 234 | 431,200 | ▼ | -0.03% |
| 2024-07-01 | 7776 | セルシード | 229,900 | 0.69% | 418 | 434 | 388 | 434 | 10,908,700 | ▼ | -0.08% |
| 2024-07-03 | 7776 | セルシード | 149,800 | 0.43% | 413 | 465 | 402 | 465 | 16,333,400 | ▼ | -0.25% |
| 2024-07-04 | 7776 | セルシード | 205,400 | 0.59% | 496 | 497 | 438 | 460 | 11,735,200 | ▲ | 0.15% |
| 2024-07-04 | 7776 | セルシード | 205,400 | 0.59% | 496 | 497 | 438 | 460 | 11,735,200 | ▲ | 0.15% |
| 2024-07-05 | 7776 | セルシード | 307,400 | 0.88% | 441 | 540 | 420 | 540 | 13,518,000 | ▲ | 0.29% |
| 2024-07-08 | 7776 | セルシード | 162,900 | 0.47% | 512 | 640 | 508 | 640 | 31,857,600 | ▼ | -0.41% |
| 2024-07-09 | 7776 | セルシード | 232,900 | 0.67% | 641 | 688 | 621 | 651 | 17,503,000 | ▲ | 0.20% |
| 2024-07-10 | 7776 | セルシード | 0 | 0.00% | 641 | 751 | 635 | 751 | 10,192,400 | ▼ | -0.67% |
| 2024-07-17 | 7776 | セルシード | 193,600 | 0.55% | 1,001 | 1,118 | 974 | 1,095 | 16,490,700 | ▲ | 0.34% |
| 2024-07-18 | 7776 | セルシード | 117,700 | 0.34% | 1,035 | 1,160 | 1,030 | 1,087 | 10,227,800 | ▼ | -0.21% |
| 2024-07-30 | 7776 | セルシード | 211,400 | 0.61% | 525 | 535 | 460 | 488 | 7,962,600 | ▲ | 0.39% |
| 2024-07-31 | 7776 | セルシード | 149,500 | 0.43% | 488 | 495 | 451 | 462 | 4,170,900 | ▼ | -0.18% |
| 2024-08-01 | 7776 | セルシード | 206,400 | 0.59% | 454 | 542 | 443 | 542 | 13,707,500 | ▲ | 0.15% |
| 2024-08-02 | 7776 | セルシード | 260,300 | 0.75% | 512 | 636 | 465 | 566 | 21,787,300 | ▲ | 0.16% |
| 2024-08-05 | 7776 | セルシード | 380,900 | 1.10% | 594 | 629 | 466 | 466 | 14,924,000 | ▲ | 0.35% |
| 2024-08-06 | 7776 | セルシード | 104,500 | 0.30% | 543 | 546 | 527 | 546 | 3,819,500 | ▼ | -0.80% |
| 2024-08-08 | 7776 | セルシード | 577,279 | 1.66% | 661 | 715 | 624 | 655 | 15,460,000 | ▲ | 1.66% |
| 2024-08-13 | 7776 | セルシード | 388,779 | 1.12% | 633 | 663 | 603 | 626 | 9,221,200 | ▼ | -0.53% |
| 2024-08-14 | 7776 | セルシード | 621,900 | 1.79% | 646 | 647 | 602 | 607 | 3,369,800 | ▲ | 0.67% |
| 2024-08-19 | 7776 | セルシード | 376,700 | 1.08% | 596 | 671 | 596 | 671 | 3,971,700 | ▼ | -0.71% |
| 2024-08-21 | 7776 | セルシード | 161,500 | 0.46% | 756 | 900 | 755 | 832 | 27,206,400 | ▼ | -0.62% |
| 2024-08-29 | 7776 | セルシード | 290,500 | 0.83% | 815 | 870 | 789 | 795 | 6,036,900 | ▲ | 0.23% |
| 2024-08-30 | 7776 | セルシード | 132,500 | 0.38% | 800 | 898 | 791 | 879 | 17,453,100 | ▼ | -0.44% |
| 2024-09-02 | 7776 | セルシード | 401,700 | 1.15% | 930 | 944 | 871 | 885 | 9,557,800 | ▲ | 0.76% |
| 2024-09-05 | 7776 | セルシード | 200,500 | 0.57% | 857 | 962 | 853 | 950 | 13,005,100 | ▼ | -0.57% |
| 2024-09-12 | 7776 | セルシード | 257,600 | 0.74% | 870 | 892 | 826 | 860 | 4,761,300 | ▲ | 0.17% |
| 2024-09-18 | 7776 | セルシード | 227,400 | 0.65% | 789 | 797 | 680 | 699 | 5,632,800 | ▼ | -0.08% |
| 2024-09-19 | 7776 | セルシード | 185,400 | 0.53% | 699 | 799 | 687 | 799 | 6,256,500 | ▼ | -0.12% |
| 2024-09-24 | 7776 | セルシード | 356,500 | 1.02% | 793 | 850 | 766 | 790 | 6,961,200 | ▲ | 0.49% |
| 2024-10-01 | 7776 | セルシード | 389,900 | 1.12% | 698 | 721 | 688 | 701 | 1,890,900 | ▲ | 0.10% |
| 2024-10-02 | 7776 | セルシード | 443,500 | 1.27% | 697 | 703 | 681 | 683 | 1,179,300 | ▲ | 0.14% |
| 2024-10-15 | 7776 | セルシード | 394,800 | 1.13% | 691 | 696 | 652 | 670 | 1,955,600 | ▼ | -0.14% |
| 2024-10-16 | 7776 | セルシード | 348,000 | 1.00% | 660 | 670 | 630 | 635 | 1,880,900 | ▼ | -0.12% |
| 2024-10-17 | 7776 | セルシード | 298,500 | 0.86% | 636 | 655 | 616 | 616 | 1,518,200 | ▼ | -0.14% |
| 2024-10-18 | 7776 | セルシード | 270,600 | 0.78% | 618 | 626 | 605 | 621 | 1,045,700 | ▼ | -0.07% |
| 2024-10-21 | 7776 | セルシード | 238,100 | 0.68% | 624 | 629 | 588 | 602 | 1,439,100 | ▼ | -0.09% |
| 2024-10-22 | 7776 | セルシード | 115,900 | 0.33% | 585 | 589 | 552 | 555 | 2,334,200 | ▼ | -0.35% |
| 2024-10-29 | 7776 | セルシード | 176,500 | 0.50% | 548 | 578 | 537 | 543 | 1,924,000 | ▲ | 0.06% |
| 2024-10-30 | 7776 | セルシード | 208,400 | 0.60% | 544 | 556 | 531 | 532 | 1,190,100 | ▲ | 0.09% |
| 2024-10-31 | 7776 | セルシード | 191,100 | 0.55% | 526 | 530 | 512 | 520 | 1,315,500 | ▼ | -0.04% |
| 2024-11-01 | 7776 | セルシード | 167,600 | 0.48% | 505 | 520 | 491 | 511 | 1,867,800 | ▼ | -0.07% |
| 2024-11-08 | 7776 | セルシード | 203,500 | 0.58% | 490 | 493 | 471 | 471 | 1,125,000 | ▲ | 0.10% |
| 2024-11-11 | 7776 | セルシード | 166,400 | 0.48% | 484 | 497 | 477 | 491 | 1,278,300 | ▼ | -0.09% |
| 2024-11-13 | 7776 | セルシード | 195,700 | 0.56% | 485 | 486 | 473 | 473 | 886,300 | ▲ | 0.08% |
| 2024-11-18 | 7776 | セルシード | 251,300 | 0.72% | 570 | 587 | 527 | 531 | 4,246,100 | ▲ | 0.15% |
| 2024-11-20 | 7776 | セルシード | 43,800 | 0.12% | 493 | 575 | 493 | 575 | 3,510,800 | ▼ | -0.60% |
| 2024-12-12 | 7776 | セルシード | 181,000 | 0.52% | 472 | 476 | 467 | 468 | 537,700 | ▲ | 0.10% |
| 2024-12-13 | 7776 | セルシード | 163,500 | 0.47% | 475 | 477 | 467 | 470 | 449,800 | ▼ | -0.05% |
| 2024-12-16 | 7776 | セルシード | 177,500 | 0.51% | 468 | 468 | 441 | 448 | 1,101,300 | ▲ | 0.04% |
| 2024-12-17 | 7776 | セルシード | 161,100 | 0.46% | 440 | 462 | 438 | 451 | 1,390,300 | ▼ | -0.04% |
| 2024-12-27 | 7776 | セルシード | 235,500 | 0.67% | 407 | 408 | 398 | 404 | 896,400 | ▲ | 0.27% |
| 2024-12-30 | 7776 | セルシード | 252,200 | 0.72% | 400 | 407 | 397 | 399 | 574,900 | ▲ | 0.04% |
| 2025-01-06 | 7776 | セルシード | 317,100 | 0.91% | 402 | 410 | 396 | 397 | 721,300 | ▲ | 0.19% |
| 2025-01-07 | 7776 | セルシード | 277,700 | 0.80% | 398 | 429 | 395 | 405 | 1,860,600 | ▼ | -0.10% |
| 2025-01-08 | 7776 | セルシード | 257,800 | 0.74% | 406 | 412 | 398 | 398 | 900,500 | ▼ | -0.06% |
| 2025-01-09 | 7776 | セルシード | 291,400 | 0.84% | 399 | 401 | 394 | 397 | 607,900 | ▲ | 0.09% |
| 2025-01-14 | 7776 | セルシード | 314,000 | 0.90% | 393 | 420 | 378 | 379 | 1,899,500 | ▲ | 0.06% |
| 2025-01-15 | 7776 | セルシード | 306,200 | 0.88% | 375 | 375 | 363 | 368 | 888,300 | ▼ | -0.02% |
| 2025-01-16 | 7776 | セルシード | 275,000 | 0.79% | 368 | 370 | 356 | 359 | 715,800 | ▼ | -0.08% |
| 2025-01-17 | 7776 | セルシード | 219,200 | 0.63% | 356 | 372 | 356 | 366 | 691,300 | ▼ | -0.16% |
| 2025-01-22 | 7776 | セルシード | 193,100 | 0.55% | 362 | 387 | 362 | 386 | 1,243,400 | ▼ | -0.07% |
| 2025-01-23 | 7776 | セルシード | 220,300 | 0.63% | 380 | 381 | 365 | 365 | 566,600 | ▲ | 0.07% |
| 2025-01-27 | 7776 | セルシード | 481,300 | 1.38% | 375 | 454 | 375 | 410 | 9,261,600 | ▲ | 0.74% |
| 2025-01-29 | 7776 | セルシード | 493,200 | 1.42% | 404 | 406 | 389 | 391 | 1,062,900 | ▲ | 0.04% |
| 2025-02-03 | 7776 | セルシード | 478,200 | 1.37% | 372 | 375 | 366 | 368 | 732,800 | ▼ | -0.04% |
| 2025-02-03 | 7776 | セルシード | 478,200 | 1.37% | 372 | 375 | 366 | 368 | 732,800 | ▼ | -0.04% |
| 2025-02-06 | 7776 | セルシード | 443,400 | 1.27% | 377 | 387 | 375 | 384 | 437,600 | ▼ | -0.10% |
| 2025-02-06 | 7776 | セルシード | 443,400 | 1.27% | 377 | 387 | 375 | 384 | 437,600 | ▼ | -0.10% |
| 2025-02-12 | 7776 | セルシード | 473,200 | 1.36% | 436 | 447 | 424 | 428 | 1,322,000 | ▲ | 0.09% |
| 2025-02-12 | 7776 | セルシード | 473,200 | 1.36% | 436 | 447 | 424 | 428 | 1,322,000 | ▲ | 0.09% |
| 2025-02-17 | 7776 | セルシード | 508,000 | 1.46% | 425 | 432 | 416 | 418 | 898,600 | ▲ | 0.09% |
| 2025-02-18 | 7776 | セルシード | 523,800 | 1.51% | 417 | 435 | 416 | 420 | 752,100 | ▲ | 0.05% |
| 2025-03-12 | 7776 | セルシード | 563,200 | 1.62% | 390 | 391 | 381 | 382 | 320,500 | ▲ | 0.11% |
| 2025-03-21 | 7776 | セルシード | 594,400 | 1.71% | 378 | 394 | 377 | 381 | 728,100 | ▲ | 0.08% |
| 2025-03-24 | 7776 | セルシード | 628,200 | 1.81% | 381 | 382 | 364 | 364 | 729,200 | ▲ | 0.10% |
| 2025-03-27 | 7776 | セルシード | 538,300 | 1.55% | 631 | 742 | 598 | 617 | 25,424,200 | ▼ | -0.26% |
| 2025-03-28 | 7776 | セルシード | 584,000 | 1.68% | 617 | 625 | 570 | 587 | 7,159,600 | ▲ | 0.12% |
| 2025-03-31 | 7776 | セルシード | 553,500 | 1.59% | 549 | 614 | 546 | 558 | 3,889,700 | ▼ | -0.08% |
| 2025-04-01 | 7776 | セルシード | 506,600 | 1.46% | 561 | 565 | 509 | 515 | 2,785,200 | ▼ | -0.13% |
| 2025-04-02 | 7776 | セルシード | 588,300 | 1.69% | 500 | 520 | 494 | 504 | 1,459,700 | ▲ | 0.23% |
| 2025-04-04 | 7776 | セルシード | 501,600 | 1.44% | 485 | 492 | 445 | 470 | 1,875,400 | ▼ | -0.25% |
| 2025-04-07 | 7776 | セルシード | 429,600 | 1.23% | 414 | 440 | 390 | 395 | 2,298,200 | ▼ | -0.20% |
| 2025-04-08 | 7776 | セルシード | 401,200 | 1.15% | 435 | 473 | 435 | 467 | 2,072,400 | ▼ | -0.08% |
| 2025-04-09 | 7776 | セルシード | 444,000 | 1.28% | 507 | 547 | 490 | 547 | 8,663,100 | ▲ | 0.13% |
| 2025-04-14 | 7776 | セルシード | 515,900 | 1.48% | 564 | 578 | 541 | 543 | 2,142,900 | ▲ | 0.19% |
| 2025-04-15 | 7776 | セルシード | 563,200 | 1.62% | 546 | 565 | 534 | 535 | 1,516,000 | ▲ | 0.14% |
| 2025-04-16 | 7776 | セルシード | 552,300 | 1.59% | 531 | 534 | 517 | 520 | 935,400 | ▼ | -0.03% |
| 2024-03-14 | 7777 | ３ＤＭ | 574,400 | 0.72% | 134 | 137 | 126 | 126 | 1,692,100 | ▲ | 0.24% |
| 2024-03-15 | 7777 | ３ＤＭ | 506,600 | 0.63% | 127 | 143 | 127 | 131 | 2,260,500 | ▼ | -0.08% |
| 2024-03-18 | 7777 | ３ＤＭ | 464,500 | 0.58% | 130 | 140 | 130 | 137 | 946,900 | ▼ | -0.05% |
| 2024-03-21 | 7777 | ３ＤＭ | 479,900 | 0.60% | 132 | 137 | 129 | 133 | 2,297,800 | ▲ | 0.02% |
| 2024-03-27 | 7777 | ３ＤＭ | 568,300 | 0.71% | 127 | 128 | 126 | 126 | 515,300 | ▲ | 0.10% |
| 2024-04-15 | 7777 | ３ＤＭ | 554,200 | 0.69% | 126 | 126 | 121 | 122 | 865,400 | ▼ | -0.02% |
| 2024-04-23 | 7777 | ３ＤＭ | 462,400 | 0.58% | 117 | 120 | 117 | 118 | 130,600 | ▼ | -0.10% |
| 2024-05-01 | 7777 | ３ＤＭ | 389,800 | 0.47% | 120 | 124 | 119 | 122 | 262,600 | ▼ | -0.10% |
| 2024-09-13 | 7777 | ３ＤＭ | 489,300 | 0.50% | 128 | 130 | 121 | 122 | 2,710,600 | ▲ | 0.23% |
| 2024-09-17 | 7777 | ３ＤＭ | 642,600 | 0.66% | 122 | 124 | 114 | 118 | 2,212,100 | ▲ | 0.16% |
| 2024-09-24 | 7777 | ３ＤＭ | 688,600 | 0.71% | 120 | 121 | 117 | 117 | 779,600 | ▲ | 0.04% |
| 2024-09-26 | 7777 | ３ＤＭ | 671,500 | 0.69% | 114 | 117 | 114 | 114 | 847,400 | ▼ | -0.02% |
| 2024-09-27 | 7777 | ３ＤＭ | 702,700 | 0.72% | 115 | 118 | 114 | 116 | 669,700 | ▲ | 0.03% |
| 2024-09-30 | 7777 | ３ＤＭ | 1,041,900 | 1.07% | 114 | 115 | 111 | 111 | 1,503,800 | ▲ | 0.35% |
| 2024-10-01 | 7777 | ３ＤＭ | 1,067,000 | 1.10% | 112 | 115 | 111 | 114 | 779,700 | ▲ | 0.03% |
| 2024-10-02 | 7777 | ３ＤＭ | 1,202,300 | 1.21% | 114 | 114 | 110 | 110 | 1,542,100 | ▲ | 0.10% |
| 2024-10-07 | 7777 | ３ＤＭ | 1,077,600 | 1.09% | 114 | 114 | 110 | 113 | 1,019,600 | ▼ | -0.11% |
| 2024-10-08 | 7777 | ３ＤＭ | 1,217,100 | 1.23% | 111 | 111 | 107 | 107 | 2,467,500 | ▲ | 0.13% |
| 2024-10-21 | 7777 | ３ＤＭ | 1,183,000 | 1.19% | 108 | 112 | 108 | 112 | 598,200 | ▼ | -0.04% |
| 2024-10-28 | 7777 | ３ＤＭ | 1,074,900 | 1.08% | 100 | 109 | 100 | 109 | 1,028,200 | ▼ | -0.10% |
| 2024-11-06 | 7777 | ３ＤＭ | 863,500 | 0.86% | 111 | 115 | 110 | 115 | 990,800 | ▼ | -0.22% |
| 2024-11-07 | 7777 | ３ＤＭ | 910,400 | 0.91% | 115 | 116 | 111 | 111 | 647,300 | ▲ | 0.05% |
| 2024-11-08 | 7777 | ３ＤＭ | 893,600 | 0.89% | 112 | 113 | 111 | 111 | 404,500 | ▼ | -0.02% |
| 2024-11-13 | 7777 | ３ＤＭ | 700,700 | 0.70% | 115 | 117 | 112 | 113 | 584,900 | ▼ | -0.19% |
| 2024-11-14 | 7777 | ３ＤＭ | 640,000 | 0.64% | 113 | 114 | 110 | 111 | 613,500 | ▼ | -0.05% |
| 2024-11-15 | 7777 | ３ＤＭ | 596,500 | 0.59% | 111 | 112 | 109 | 110 | 614,700 | ▼ | -0.05% |
| 2024-11-22 | 7777 | ３ＤＭ | 477,100 | 0.47% | 111 | 113 | 111 | 111 | 610,400 | ▼ | -0.12% |
| 2024-12-02 | 7777 | ３ＤＭ | 625,400 | 0.61% | 110 | 110 | 107 | 108 | 651,600 | ▲ | 0.12% |
| 2024-12-03 | 7777 | ３ＤＭ | 722,300 | 0.71% | 108 | 109 | 106 | 107 | 704,900 | ▲ | 0.09% |
| 2024-12-06 | 7777 | ３ＤＭ | 876,000 | 0.86% | 107 | 107 | 105 | 106 | 422,700 | ▲ | 0.15% |
| 2024-12-11 | 7777 | ３ＤＭ | 990,600 | 0.98% | 111 | 111 | 109 | 111 | 568,000 | ▲ | 0.12% |
| 2024-12-12 | 7777 | ３ＤＭ | 1,140,900 | 1.13% | 111 | 113 | 110 | 112 | 973,800 | ▲ | 0.14% |
| 2024-12-13 | 7777 | ３ＤＭ | 881,900 | 0.87% | 119 | 123 | 110 | 119 | 5,646,500 | ▼ | -0.25% |
| 2024-12-16 | 7777 | ３ＤＭ | 585,800 | 0.58% | 123 | 133 | 121 | 128 | 3,954,600 | ▼ | -0.29% |
| 2024-12-18 | 7777 | ３ＤＭ | 468,300 | 0.46% | 126 | 135 | 126 | 133 | 1,827,900 | ▼ | -0.11% |
| 2024-03-13 | 7779 | サイバダイン | 910,066 | 0.66% | 208 | 214 | 207 | 211 | 973,900 | ▼ | -0.10% |
| 2024-03-21 | 7779 | サイバダイン | 823,766 | 0.59% | 225 | 227 | 217 | 218 | 1,173,600 | ▼ | -0.07% |
| 2024-04-02 | 7779 | サイバダイン | 850,366 | 0.61% | 207 | 207 | 202 | 203 | 1,450,600 | ▲ | 0.02% |
| 2024-04-04 | 7779 | サイバダイン | 974,066 | 0.70% | 200 | 201 | 197 | 199 | 927,300 | ▲ | 0.08% |
| 2024-04-18 | 7779 | サイバダイン | 1,145,866 | 0.83% | 198 | 202 | 197 | 197 | 557,600 | ▲ | 0.13% |
| 2024-04-19 | 7779 | サイバダイン | 1,504,566 | 1.09% | 197 | 197 | 188 | 191 | 2,048,100 | ▲ | 0.26% |
| 2024-04-22 | 7779 | サイバダイン | 1,522,066 | 1.10% | 193 | 203 | 190 | 202 | 1,527,200 | ▲ | 0.01% |
| 2024-04-23 | 7779 | サイバダイン | 1,438,366 | 1.04% | 202 | 214 | 202 | 211 | 1,521,300 | ▼ | -0.06% |
| 2024-05-07 | 7779 | サイバダイン | 1,343,766 | 0.97% | 204 | 207 | 203 | 206 | 783,000 | ▼ | -0.07% |
| 2024-05-14 | 7779 | サイバダイン | 1,177,266 | 0.85% | 203 | 211 | 203 | 210 | 1,387,200 | ▼ | -0.12% |
| 2024-05-16 | 7779 | サイバダイン | 978,666 | 0.71% | 199 | 203 | 193 | 196 | 1,802,400 | ▼ | -0.14% |
| 2024-05-17 | 7779 | サイバダイン | 935,366 | 0.68% | 199 | 199 | 194 | 195 | 657,000 | ▼ | -0.02% |
| 2024-05-23 | 7779 | サイバダイン | 1,014,466 | 0.73% | 195 | 195 | 188 | 188 | 1,517,400 | ▲ | 0.04% |
| 2024-05-28 | 7779 | サイバダイン | 927,466 | 0.67% | 187 | 203 | 187 | 200 | 4,291,100 | ▼ | -0.05% |
| 2024-05-31 | 7779 | サイバダイン | 478,266 | 0.34% | 190 | 195 | 189 | 190 | 4,966,500 | ▼ | -0.33% |
| 2024-05-31 | 7794 | ＥＤＰ | 76,300 | 0.58% | 1,075 | 1,082 | 1,047 | 1,076 | 97,600 | ▲ | 0.11% |
| 2024-06-03 | 7794 | ＥＤＰ | 63,100 | 0.48% | 1,077 | 1,088 | 1,058 | 1,074 | 50,100 | ▼ | -0.09% |
| 2024-12-11 | 7794 | ＥＤＰ | 70,500 | 0.52% | 590 | 690 | 589 | 655 | 1,507,200 | ▲ | 0.26% |
| 2024-12-12 | 7794 | ＥＤＰ | 56,800 | 0.42% | 636 | 660 | 613 | 647 | 352,400 | ▼ | -0.10% |
| 2025-01-15 | 7794 | ＥＤＰ | 82,100 | 0.60% | 680 | 680 | 615 | 638 | 649,300 | ▲ | 0.37% |
| 2025-01-16 | 7794 | ＥＤＰ | 70,700 | 0.51% | 640 | 656 | 633 | 652 | 187,400 | ▼ | -0.08% |
| 2025-01-17 | 7794 | ＥＤＰ | 61,600 | 0.45% | 645 | 695 | 626 | 694 | 1,121,700 | ▼ | -0.06% |
| 2025-01-21 | 7794 | ＥＤＰ | 96,400 | 0.70% | 692 | 700 | 646 | 649 | 621,900 | ▲ | 0.24% |
| 2025-01-22 | 7794 | ＥＤＰ | 77,100 | 0.56% | 649 | 673 | 643 | 667 | 239,100 | ▼ | -0.13% |
| 2025-01-24 | 7794 | ＥＤＰ | 35,400 | 0.25% | 676 | 703 | 670 | 702 | 685,400 | ▼ | -0.31% |
| 2025-01-28 | 7794 | ＥＤＰ | 91,600 | 0.65% | 677 | 682 | 655 | 678 | 548,900 | ▲ | 0.34% |
| 2025-01-29 | 7794 | ＥＤＰ | 165,800 | 1.18% | 678 | 678 | 609 | 615 | 586,100 | ▲ | 0.52% |
| 2025-02-04 | 7794 | ＥＤＰ | 152,600 | 1.09% | 563 | 581 | 556 | 564 | 101,400 | ▼ | -0.08% |
| 2025-02-04 | 7794 | ＥＤＰ | 152,600 | 1.09% | 563 | 581 | 556 | 564 | 101,400 | ▼ | -0.08% |
| 2025-02-05 | 7794 | ＥＤＰ | 153,600 | 1.10% | 573 | 584 | 571 | 575 | 68,600 | ▲ | 0.01% |
| 2025-02-05 | 7794 | ＥＤＰ | 153,600 | 1.10% | 573 | 584 | 571 | 575 | 68,600 | ▲ | 0.01% |
| 2025-02-06 | 7794 | ＥＤＰ | 145,900 | 1.04% | 580 | 599 | 577 | 594 | 79,100 | ▼ | -0.06% |
| 2025-02-06 | 7794 | ＥＤＰ | 145,900 | 1.04% | 580 | 599 | 577 | 594 | 79,100 | ▼ | -0.06% |
| 2025-02-10 | 7794 | ＥＤＰ | 122,900 | 0.88% | 590 | 632 | 581 | 624 | 161,800 | ▼ | -0.16% |
| 2025-02-10 | 7794 | ＥＤＰ | 122,900 | 0.88% | 590 | 632 | 581 | 624 | 161,800 | ▼ | -0.16% |
| 2025-02-14 | 7794 | ＥＤＰ | 91,100 | 0.65% | 639 | 699 | 637 | 676 | 625,100 | ▼ | -0.23% |
| 2025-02-19 | 7794 | ＥＤＰ | 76,800 | 0.55% | 689 | 708 | 673 | 708 | 365,800 | ▼ | -0.09% |
| 2025-02-26 | 7794 | ＥＤＰ | 63,200 | 0.45% | 636 | 636 | 613 | 620 | 93,200 | ▼ | -0.10% |
| 2024-04-18 | 7809 | 寿屋 | 42,400 | 0.50% | 1,883 | 1,894 | 1,857 | 1,869 | 10,900 | ▲ | 0.09% |
| 2024-05-01 | 7809 | 寿屋 | 51,400 | 0.60% | 1,905 | 1,905 | 1,792 | 1,830 | 39,800 | ▲ | 0.09% |
| 2024-05-02 | 7809 | 寿屋 | 50,600 | 0.59% | 1,813 | 1,885 | 1,780 | 1,799 | 17,100 | ▼ | -0.01% |
| 2024-05-08 | 7809 | 寿屋 | 51,700 | 0.61% | 1,817 | 1,840 | 1,796 | 1,796 | 14,200 | ▲ | 0.02% |
| 2024-05-09 | 7809 | 寿屋 | 35,100 | 0.41% | 1,799 | 1,815 | 1,774 | 1,788 | 10,400 | ▼ | -0.20% |
| 2024-04-19 | 7815 | 東京ボード | 20,400 | 0.55% | 1,023 | 1,235 | 896 | 1,141 | 239,300 | ▲ | 0.29% |
| 2024-04-22 | 7815 | 東京ボード | 24,200 | 0.66% | 1,114 | 1,157 | 1,043 | 1,085 | 45,000 | ▲ | 0.10% |
| 2024-04-23 | 7815 | 東京ボード | 29,600 | 0.80% | 1,087 | 1,100 | 961 | 970 | 60,400 | ▲ | 0.14% |
| 2024-05-07 | 7815 | 東京ボード | 26,900 | 0.73% | 850 | 906 | 828 | 866 | 19,500 | ▼ | -0.07% |
| 2024-05-10 | 7815 | 東京ボード | 24,600 | 0.67% | 822 | 840 | 805 | 813 | 13,600 | ▼ | -0.05% |
| 2024-05-20 | 7815 | 東京ボード | 21,700 | 0.59% | 821 | 910 | 810 | 897 | 21,200 | ▼ | -0.08% |
| 2024-05-21 | 7815 | 東京ボード | 24,600 | 0.67% | 902 | 986 | 902 | 928 | 35,700 | ▲ | 0.08% |
| 2024-05-23 | 7815 | 東京ボード | 21,600 | 0.59% | 852 | 853 | 777 | 801 | 10,100 | ▼ | -0.08% |
| 2024-05-28 | 7815 | 東京ボード | 22,500 | 0.61% | 839 | 839 | 782 | 787 | 27,400 | ▲ | 0.02% |
| 2024-05-29 | 7815 | 東京ボード | 21,400 | 0.58% | 791 | 791 | 712 | 738 | 16,100 | ▼ | -0.03% |
| 2024-05-31 | 7815 | 東京ボード | 15,900 | 0.43% | 710 | 733 | 686 | 717 | 13,400 | ▼ | -0.14% |
| 2024-06-26 | 7815 | 東京ボード | 19,000 | 0.51% | 811 | 909 | 752 | 764 | 331,900 | ▲ | 0.33% |
| 2024-06-27 | 7815 | 東京ボード | 22,000 | 0.60% | 787 | 816 | 729 | 729 | 86,700 | ▲ | 0.08% |
| 2024-06-28 | 7815 | 東京ボード | 20,300 | 0.55% | 729 | 747 | 693 | 710 | 34,200 | ▼ | -0.04% |
| 2024-07-04 | 7815 | 東京ボード | 30,900 | 0.84% | 781 | 885 | 760 | 805 | 429,000 | ▲ | 0.28% |
| 2024-07-04 | 7815 | 東京ボード | 30,900 | 0.84% | 781 | 885 | 760 | 805 | 429,000 | ▲ | 0.28% |
| 2024-07-08 | 7815 | 東京ボード | 36,700 | 1.00% | 820 | 821 | 771 | 771 | 78,700 | ▲ | 0.16% |
| 2024-07-09 | 7815 | 東京ボード | 31,200 | 0.85% | 770 | 814 | 741 | 750 | 109,900 | ▼ | -0.15% |
| 2024-07-11 | 7815 | 東京ボード | 27,700 | 0.75% | 734 | 743 | 716 | 723 | 35,900 | ▼ | -0.09% |
| 2024-07-19 | 7815 | 東京ボード | 25,600 | 0.69% | 717 | 719 | 690 | 692 | 41,400 | ▼ | -0.06% |
| 2024-07-23 | 7815 | 東京ボード | 18,700 | 0.51% | 691 | 717 | 691 | 713 | 14,800 | ▼ | -0.17% |
| 2024-07-24 | 7815 | 東京ボード | 17,400 | 0.47% | 710 | 719 | 691 | 691 | 11,100 | ▼ | -0.04% |
| 2024-03-04 | 7816 | スノーピーク | 307,896 | 0.80% | 1,245 | 1,246 | 1,236 | 1,243 | 903,900 | ▲ | 0.17% |
| 2024-03-05 | 7816 | スノーピーク | 301,896 | 0.79% | 1,243 | 1,247 | 1,243 | 1,245 | 1,305,500 | ▼ | -0.01% |
| 2024-03-06 | 7816 | スノーピーク | 172,796 | 0.45% | 1,245 | 1,247 | 1,244 | 1,245 | 637,200 | ▼ | -0.34% |
| 2024-10-24 | 7827 | オービス | 9,100 | 0.51% | 1,645 | 1,645 | 1,570 | 1,577 | 35,400 | ▲ | 0.22% |
| 2024-10-25 | 7827 | オービス | 11,100 | 0.62% | 1,569 | 1,582 | 1,564 | 1,579 | 25,400 | ▲ | 0.10% |
| 2024-10-30 | 7827 | オービス | 15,700 | 0.88% | 1,470 | 1,482 | 1,438 | 1,456 | 103,000 | ▲ | 0.26% |
| 2024-10-31 | 7827 | オービス | 20,900 | 1.18% | 1,450 | 1,450 | 1,422 | 1,422 | 31,000 | ▲ | 0.29% |
| 2024-11-06 | 7827 | オービス | 18,500 | 1.04% | 1,330 | 1,393 | 1,330 | 1,363 | 13,000 | ▼ | -0.13% |
| 2024-11-07 | 7827 | オービス | 12,900 | 0.73% | 1,359 | 1,388 | 1,355 | 1,386 | 24,800 | ▼ | -0.31% |
| 2024-11-12 | 7827 | オービス | 15,200 | 0.86% | 1,341 | 1,343 | 1,282 | 1,290 | 34,300 | ▲ | 0.13% |
| 2024-11-14 | 7827 | オービス | 16,000 | 0.90% | 1,290 | 1,290 | 1,266 | 1,278 | 9,400 | ▲ | 0.04% |
| 2024-11-15 | 7827 | オービス | 15,300 | 0.86% | 1,278 | 1,290 | 1,264 | 1,282 | 6,000 | ▼ | -0.04% |
| 2024-11-18 | 7827 | オービス | 13,900 | 0.78% | 1,275 | 1,290 | 1,235 | 1,266 | 13,800 | ▼ | -0.07% |
| 2024-12-03 | 7827 | オービス | 11,600 | 0.65% | 1,321 | 1,359 | 1,321 | 1,349 | 9,500 | ▼ | -0.13% |
| 2024-12-06 | 7827 | オービス | 8,800 | 0.49% | 1,360 | 1,375 | 1,355 | 1,355 | 7,100 | ▼ | -0.16% |
| 2024-12-09 | 7827 | オービス | 8,900 | 0.50% | 1,355 | 1,368 | 1,355 | 1,361 | 2,800 | ▲ | 0.01% |
| 2024-12-10 | 7827 | オービス | 8,500 | 0.48% | 1,355 | 1,369 | 1,347 | 1,369 | 5,500 | ▼ | -0.02% |
| 2024-12-20 | 7827 | オービス | 9,000 | 0.50% | 1,307 | 1,307 | 1,302 | 1,302 | 6,300 | ▲ | 0.02% |
| 2024-12-23 | 7827 | オービス | 6,800 | 0.38% | 1,304 | 1,332 | 1,290 | 1,332 | 11,700 | ▼ | -0.12% |
| 2024-09-09 | 7836 | アビックス | 307,800 | 0.87% | 82 | 105 | 81 | 85 | 13,357,700 | ▲ | 0.82% |
| 2024-09-10 | 7836 | アビックス | 213,400 | 0.60% | 83 | 86 | 81 | 81 | 1,668,900 | ▼ | -0.27% |
| 2024-09-11 | 7836 | アビックス | 299,200 | 0.85% | 83 | 83 | 76 | 76 | 843,300 | ▲ | 0.25% |
| 2024-09-12 | 7836 | アビックス | 252,400 | 0.71% | 79 | 81 | 78 | 79 | 455,600 | ▼ | -0.14% |
| 2024-09-19 | 7836 | アビックス | 190,700 | 0.54% | 80 | 81 | 79 | 81 | 193,600 | ▼ | -0.16% |
| 2024-09-27 | 7836 | アビックス | 126,800 | 0.36% | 80 | 82 | 79 | 81 | 289,800 | ▼ | -0.18% |
| 2024-10-03 | 7836 | アビックス | 183,800 | 0.52% | 80 | 80 | 78 | 78 | 121,300 | ▲ | 0.06% |
| 2024-10-08 | 7836 | アビックス | 155,700 | 0.44% | 80 | 81 | 78 | 80 | 189,300 | ▼ | -0.08% |
| 2024-11-14 | 7836 | アビックス | 234,100 | 0.66% | 82 | 102 | 77 | 83 | 18,658,400 | ▲ | 0.36% |
| 2024-11-18 | 7836 | アビックス | 117,800 | 0.33% | 82 | 95 | 81 | 87 | 5,958,200 | ▼ | -0.33% |
| 2024-03-11 | 7856 | 萩原工 | 102,400 | 0.68% | 1,520 | 1,521 | 1,473 | 1,479 | 175,100 | ▲ | 0.10% |
| 2024-03-12 | 7856 | 萩原工 | 79,500 | 0.53% | 1,509 | 1,556 | 1,495 | 1,551 | 382,300 | ▼ | -0.15% |
| 2024-03-28 | 7856 | 萩原工 | 73,700 | 0.49% | 1,616 | 1,639 | 1,609 | 1,632 | 84,700 | ▼ | -0.04% |
| 2024-04-01 | 7856 | 萩原工 | 75,400 | 0.50% | 1,669 | 1,669 | 1,636 | 1,641 | 107,700 | ▲ | 0.01% |
| 2024-04-22 | 7856 | 萩原工 | 74,400 | 0.49% | 1,587 | 1,599 | 1,582 | 1,598 | 62,400 | ▼ | -0.01% |
| 2024-04-23 | 7856 | 萩原工 | 75,200 | 0.50% | 1,601 | 1,605 | 1,591 | 1,599 | 54,800 | ▲ | 0.01% |
| 2024-05-20 | 7856 | 萩原工 | 74,400 | 0.49% | 1,528 | 1,563 | 1,528 | 1,551 | 41,100 | ▼ | -0.01% |
| 2024-06-10 | 7856 | 萩原工 | 74,900 | 0.50% | 1,533 | 1,560 | 1,529 | 1,557 | 62,000 | ▲ | 0.01% |
| 2024-06-14 | 7856 | 萩原工 | 74,300 | 0.49% | 1,493 | 1,515 | 1,493 | 1,515 | 39,300 | ▼ | -0.01% |
| 2024-06-17 | 7856 | 萩原工 | 76,000 | 0.51% | 1,517 | 1,517 | 1,492 | 1,502 | 46,000 | ▲ | 0.02% |
| 2024-06-21 | 7856 | 萩原工 | 72,700 | 0.48% | 1,521 | 1,533 | 1,520 | 1,520 | 37,500 | ▼ | -0.03% |
| 2024-05-07 | 7859 | アルメディオ | 107,200 | 0.51% | 912 | 912 | 877 | 899 | 406,600 | ▲ | 0.15% |
| 2024-05-10 | 7859 | アルメディオ | 130,600 | 0.62% | 871 | 878 | 854 | 866 | 198,600 | ▲ | 0.10% |
| 2024-05-13 | 7859 | アルメディオ | 95,700 | 0.45% | 862 | 904 | 862 | 900 | 279,800 | ▼ | -0.17% |
| 2024-05-14 | 7859 | アルメディオ | 227,900 | 1.09% | 900 | 900 | 870 | 876 | 600,400 | ▲ | 0.64% |
| 2024-05-17 | 7859 | アルメディオ | 61,600 | 0.29% | 546 | 563 | 478 | 482 | 11,000,800 | ▼ | -0.80% |
| 2024-05-20 | 7859 | アルメディオ | 123,800 | 0.59% | 483 | 493 | 461 | 475 | 3,223,300 | ▲ | 0.30% |
| 2024-05-22 | 7859 | アルメディオ | 198,200 | 0.95% | 474 | 474 | 443 | 445 | 2,641,400 | ▲ | 0.36% |
| 2024-05-23 | 7859 | アルメディオ | 176,000 | 0.84% | 440 | 456 | 440 | 442 | 1,088,300 | ▼ | -0.10% |
| 2024-05-30 | 7859 | アルメディオ | 147,600 | 0.70% | 408 | 418 | 402 | 414 | 586,100 | ▼ | -0.14% |
| 2024-06-03 | 7859 | アルメディオ | 176,100 | 0.84% | 429 | 436 | 426 | 427 | 393,200 | ▲ | 0.14% |
| 2024-06-04 | 7859 | アルメディオ | 195,900 | 0.94% | 424 | 435 | 421 | 424 | 310,500 | ▲ | 0.09% |
| 2024-06-11 | 7859 | アルメディオ | 185,400 | 0.89% | 415 | 419 | 411 | 412 | 184,400 | ▼ | -0.04% |
| 2024-06-20 | 7859 | アルメディオ | 160,200 | 0.76% | 388 | 393 | 384 | 393 | 254,200 | ▼ | -0.13% |
| 2024-06-24 | 7859 | アルメディオ | 94,200 | 0.45% | 387 | 407 | 386 | 393 | 429,600 | ▼ | -0.31% |
| 2024-06-25 | 7859 | アルメディオ | 159,400 | 0.76% | 413 | 422 | 382 | 390 | 3,395,100 | ▲ | 0.31% |
| 2024-07-04 | 7859 | アルメディオ | 114,100 | 0.54% | 389 | 401 | 387 | 398 | 295,800 | ▼ | -0.21% |
| 2024-07-04 | 7859 | アルメディオ | 114,100 | 0.54% | 389 | 401 | 387 | 398 | 295,800 | ▼ | -0.21% |
| 2024-07-05 | 7859 | アルメディオ | 198,000 | 0.95% | 400 | 403 | 392 | 394 | 214,900 | ▲ | 0.40% |
| 2024-07-09 | 7859 | アルメディオ | 217,400 | 1.04% | 388 | 391 | 380 | 384 | 428,800 | ▲ | 0.09% |
| 2024-07-10 | 7859 | アルメディオ | 185,600 | 0.89% | 384 | 384 | 371 | 375 | 668,700 | ▼ | -0.15% |
| 2024-07-12 | 7859 | アルメディオ | 160,300 | 0.77% | 380 | 391 | 379 | 391 | 369,200 | ▼ | -0.12% |
| 2024-07-18 | 7859 | アルメディオ | 143,300 | 0.68% | 394 | 398 | 388 | 391 | 341,500 | ▼ | -0.08% |
| 2024-07-19 | 7859 | アルメディオ | 172,600 | 0.82% | 391 | 393 | 383 | 385 | 282,100 | ▲ | 0.13% |
| 2024-07-25 | 7859 | アルメディオ | 141,000 | 0.67% | 355 | 359 | 348 | 351 | 647,600 | ▼ | -0.14% |
| 2024-07-26 | 7859 | アルメディオ | 123,400 | 0.59% | 352 | 357 | 348 | 352 | 334,300 | ▼ | -0.08% |
| 2024-08-02 | 7859 | アルメディオ | 98,000 | 0.47% | 347 | 347 | 333 | 339 | 1,034,400 | ▼ | -0.12% |
| 2024-08-16 | 7859 | アルメディオ | 116,400 | 0.55% | 411 | 413 | 389 | 391 | 1,392,100 | ▲ | 0.13% |
| 2024-08-19 | 7859 | アルメディオ | 151,100 | 0.72% | 391 | 416 | 377 | 377 | 1,326,800 | ▲ | 0.16% |
| 2024-08-21 | 7859 | アルメディオ | 168,300 | 0.80% | 382 | 382 | 370 | 374 | 496,200 | ▲ | 0.08% |
| 2024-08-22 | 7859 | アルメディオ | 165,100 | 0.79% | 370 | 372 | 365 | 371 | 290,600 | ▼ | -0.01% |
| 2024-08-29 | 7859 | アルメディオ | 446,600 | 2.14% | 461 | 461 | 402 | 403 | 2,498,800 | ▲ | 1.00% |
| 2024-08-30 | 7859 | アルメディオ | 413,200 | 1.98% | 403 | 420 | 398 | 400 | 904,600 | ▼ | -0.16% |
| 2024-09-02 | 7859 | アルメディオ | 324,100 | 1.55% | 412 | 438 | 410 | 438 | 1,791,100 | ▼ | -0.42% |
| 2024-09-03 | 7859 | アルメディオ | 376,900 | 1.81% | 441 | 457 | 431 | 440 | 1,132,000 | ▲ | 0.26% |
| 2024-09-04 | 7859 | アルメディオ | 343,600 | 1.65% | 416 | 432 | 412 | 417 | 947,200 | ▼ | -0.16% |
| 2024-09-06 | 7859 | アルメディオ | 307,500 | 1.47% | 424 | 424 | 396 | 400 | 662,700 | ▼ | -0.17% |
| 2024-09-09 | 7859 | アルメディオ | 325,000 | 1.56% | 384 | 415 | 382 | 405 | 731,800 | ▲ | 0.09% |
| 2024-09-11 | 7859 | アルメディオ | 342,600 | 1.64% | 412 | 414 | 389 | 396 | 538,400 | ▲ | 0.07% |
| 2024-09-12 | 7859 | アルメディオ | 274,500 | 1.31% | 411 | 420 | 406 | 417 | 545,100 | ▼ | -0.32% |
| 2024-09-13 | 7859 | アルメディオ | 255,600 | 1.22% | 417 | 419 | 404 | 406 | 393,500 | ▼ | -0.09% |
| 2024-09-18 | 7859 | アルメディオ | 234,700 | 1.12% | 410 | 424 | 409 | 416 | 475,900 | ▼ | -0.09% |
| 2024-09-19 | 7859 | アルメディオ | 207,800 | 0.99% | 422 | 434 | 421 | 431 | 583,900 | ▼ | -0.13% |
| 2024-09-24 | 7859 | アルメディオ | 209,800 | 1.00% | 438 | 457 | 433 | 452 | 790,300 | ▲ | 0.01% |
| 2024-10-01 | 7859 | アルメディオ | 202,600 | 0.97% | 444 | 468 | 442 | 461 | 575,200 | ▼ | -0.03% |
| 2024-10-02 | 7859 | アルメディオ | 215,500 | 1.03% | 460 | 464 | 439 | 444 | 555,600 | ▲ | 0.06% |
| 2024-10-03 | 7859 | アルメディオ | 258,800 | 1.24% | 460 | 464 | 442 | 449 | 540,500 | ▲ | 0.20% |
| 2024-10-04 | 7859 | アルメディオ | 329,600 | 1.58% | 445 | 450 | 434 | 434 | 342,100 | ▲ | 0.34% |
| 2024-10-07 | 7859 | アルメディオ | 340,000 | 1.63% | 448 | 458 | 432 | 435 | 691,100 | ▲ | 0.04% |
| 2024-10-08 | 7859 | アルメディオ | 412,400 | 1.98% | 431 | 432 | 412 | 418 | 552,800 | ▲ | 0.35% |
| 2024-10-09 | 7859 | アルメディオ | 358,800 | 1.72% | 419 | 422 | 413 | 422 | 188,100 | ▼ | -0.26% |
| 2024-10-15 | 7859 | アルメディオ | 379,200 | 1.82% | 417 | 436 | 411 | 435 | 421,300 | ▲ | 0.10% |
| 2024-10-22 | 7859 | アルメディオ | 401,500 | 1.92% | 420 | 420 | 410 | 413 | 205,000 | ▲ | 0.09% |
| 2024-10-25 | 7859 | アルメディオ | 393,900 | 1.89% | 404 | 408 | 398 | 401 | 192,000 | ▼ | -0.03% |
| 2024-10-28 | 7859 | アルメディオ | 398,800 | 1.91% | 400 | 412 | 399 | 409 | 175,100 | ▲ | 0.02% |
| 2024-10-29 | 7859 | アルメディオ | 420,600 | 2.02% | 416 | 426 | 414 | 422 | 498,700 | ▲ | 0.11% |
| 2024-10-30 | 7859 | アルメディオ | 460,700 | 2.21% | 429 | 430 | 422 | 426 | 285,700 | ▲ | 0.18% |
| 2024-10-31 | 7859 | アルメディオ | 497,300 | 2.39% | 425 | 432 | 423 | 432 | 284,900 | ▲ | 0.18% |
| 2024-11-01 | 7859 | アルメディオ | 707,900 | 3.40% | 435 | 435 | 416 | 422 | 1,205,000 | ▲ | 1.00% |
| 2024-11-05 | 7859 | アルメディオ | 697,300 | 3.35% | 342 | 364 | 342 | 342 | 2,690,600 | ▼ | -0.04% |
| 2024-11-06 | 7859 | アルメディオ | 634,100 | 3.04% | 342 | 346 | 324 | 327 | 1,262,300 | ▼ | -0.31% |
| 2024-11-07 | 7859 | アルメディオ | 572,900 | 2.75% | 330 | 345 | 327 | 331 | 823,100 | ▼ | -0.29% |
| 2024-11-08 | 7859 | アルメディオ | 558,000 | 2.68% | 334 | 342 | 327 | 340 | 567,900 | ▼ | -0.06% |
| 2024-11-11 | 7859 | アルメディオ | 565,900 | 2.71% | 338 | 340 | 321 | 323 | 532,100 | ▲ | 0.02% |
| 2024-11-12 | 7859 | アルメディオ | 545,700 | 2.62% | 324 | 326 | 316 | 316 | 266,500 | ▼ | -0.08% |
| 2024-11-13 | 7859 | アルメディオ | 532,700 | 2.56% | 312 | 320 | 312 | 317 | 364,900 | ▼ | -0.06% |
| 2024-11-14 | 7859 | アルメディオ | 510,900 | 2.45% | 315 | 319 | 313 | 313 | 237,200 | ▼ | -0.10% |
| 2024-11-18 | 7859 | アルメディオ | 486,700 | 2.33% | 315 | 318 | 309 | 310 | 238,800 | ▼ | -0.12% |
| 2024-11-19 | 7859 | アルメディオ | 458,900 | 2.20% | 310 | 317 | 305 | 306 | 316,500 | ▼ | -0.12% |
| 2024-11-20 | 7859 | アルメディオ | 429,000 | 2.06% | 306 | 315 | 302 | 315 | 335,600 | ▼ | -0.14% |
| 2024-11-22 | 7859 | アルメディオ | 409,100 | 1.96% | 316 | 324 | 313 | 318 | 219,500 | ▼ | -0.10% |
| 2024-11-25 | 7859 | アルメディオ | 424,900 | 2.04% | 324 | 334 | 319 | 332 | 509,800 | ▲ | 0.08% |
| 2024-11-26 | 7859 | アルメディオ | 444,900 | 2.13% | 332 | 332 | 318 | 322 | 343,000 | ▲ | 0.08% |
| 2024-11-27 | 7859 | アルメディオ | 479,200 | 2.30% | 346 | 346 | 320 | 320 | 1,110,600 | ▲ | 0.16% |
| 2024-11-28 | 7859 | アルメディオ | 472,900 | 2.27% | 319 | 328 | 314 | 328 | 300,700 | ▼ | -0.02% |
| 2024-12-09 | 7859 | アルメディオ | 452,100 | 2.17% | 325 | 327 | 322 | 325 | 151,700 | ▼ | -0.10% |
| 2024-12-13 | 7859 | アルメディオ | 435,000 | 2.09% | 313 | 316 | 311 | 313 | 156,000 | ▼ | -0.08% |
| 2024-12-16 | 7859 | アルメディオ | 397,100 | 1.90% | 314 | 314 | 303 | 303 | 287,200 | ▼ | -0.18% |
| 2024-12-17 | 7859 | アルメディオ | 376,900 | 1.81% | 304 | 307 | 299 | 303 | 230,500 | ▼ | -0.08% |
| 2024-12-18 | 7859 | アルメディオ | 361,600 | 1.73% | 301 | 311 | 296 | 311 | 296,400 | ▼ | -0.08% |
| 2024-12-19 | 7859 | アルメディオ | 377,600 | 1.81% | 305 | 307 | 299 | 307 | 186,300 | ▲ | 0.08% |
| 2024-12-20 | 7859 | アルメディオ | 374,500 | 1.79% | 305 | 307 | 300 | 300 | 138,600 | ▼ | -0.02% |
| 2024-12-23 | 7859 | アルメディオ | 353,700 | 1.69% | 302 | 303 | 297 | 299 | 320,100 | ▼ | -0.10% |
| 2024-12-25 | 7859 | アルメディオ | 300,900 | 1.44% | 298 | 301 | 294 | 301 | 354,100 | ▼ | -0.25% |
| 2024-12-27 | 7859 | アルメディオ | 284,300 | 1.36% | 302 | 311 | 301 | 308 | 246,600 | ▼ | -0.07% |
| 2025-01-06 | 7859 | アルメディオ | 291,700 | 1.40% | 307 | 307 | 297 | 299 | 309,600 | ▲ | 0.03% |
| 2025-01-07 | 7859 | アルメディオ | 276,300 | 1.32% | 301 | 302 | 295 | 298 | 228,900 | ▼ | -0.07% |
| 2025-01-10 | 7859 | アルメディオ | 237,400 | 1.14% | 285 | 286 | 277 | 278 | 329,100 | ▼ | -0.18% |
| 2025-01-14 | 7859 | アルメディオ | 218,700 | 1.05% | 278 | 280 | 272 | 276 | 171,900 | ▼ | -0.08% |
| 2025-01-27 | 7859 | アルメディオ | 254,400 | 1.22% | 289 | 309 | 285 | 300 | 522,000 | ▲ | 0.16% |
| 2025-01-28 | 7859 | アルメディオ | 271,800 | 1.30% | 300 | 303 | 295 | 300 | 168,200 | ▲ | 0.08% |
| 2025-01-30 | 7859 | アルメディオ | 301,800 | 1.45% | 295 | 298 | 293 | 297 | 106,300 | ▲ | 0.14% |
| 2025-01-30 | 7859 | アルメディオ | 301,800 | 1.45% | 295 | 298 | 293 | 297 | 106,300 | ▲ | 0.14% |
| 2025-01-31 | 7859 | アルメディオ | 313,400 | 1.50% | 295 | 298 | 292 | 298 | 117,100 | ▲ | 0.05% |
| 2025-01-31 | 7859 | アルメディオ | 313,400 | 1.50% | 295 | 298 | 292 | 298 | 117,100 | ▲ | 0.05% |
| 2025-02-05 | 7859 | アルメディオ | 274,400 | 1.31% | 305 | 350 | 305 | 339 | 6,372,700 | ▼ | -0.18% |
| 2025-02-05 | 7859 | アルメディオ | 274,400 | 1.31% | 305 | 350 | 305 | 339 | 6,372,700 | ▼ | -0.18% |
| 2025-02-07 | 7859 | アルメディオ | 264,100 | 1.26% | 317 | 322 | 313 | 315 | 255,100 | ▼ | -0.05% |
| 2025-02-07 | 7859 | アルメディオ | 264,100 | 1.26% | 317 | 322 | 313 | 315 | 255,100 | ▼ | -0.05% |
| 2025-02-10 | 7859 | アルメディオ | 247,400 | 1.18% | 313 | 316 | 312 | 313 | 181,700 | ▼ | -0.08% |
| 2025-02-10 | 7859 | アルメディオ | 247,400 | 1.18% | 313 | 316 | 312 | 313 | 181,700 | ▼ | -0.08% |
| 2025-02-12 | 7859 | アルメディオ | 251,200 | 1.20% | 314 | 318 | 308 | 313 | 213,300 | ▲ | 0.02% |
| 2025-02-12 | 7859 | アルメディオ | 251,200 | 1.20% | 314 | 318 | 308 | 313 | 213,300 | ▲ | 0.02% |
| 2025-02-13 | 7859 | アルメディオ | 248,100 | 1.19% | 315 | 316 | 311 | 312 | 76,900 | ▼ | -0.01% |
| 2025-02-14 | 7859 | アルメディオ | 259,800 | 1.24% | 312 | 312 | 305 | 305 | 188,900 | ▲ | 0.05% |
| 2025-03-12 | 7859 | アルメディオ | 277,600 | 1.33% | 286 | 293 | 286 | 288 | 99,400 | ▲ | 0.09% |
| 2025-03-31 | 7859 | アルメディオ | 249,600 | 1.19% | 294 | 296 | 285 | 291 | 217,300 | ▼ | -0.09% |
| 2025-04-01 | 7859 | アルメディオ | 255,200 | 1.22% | 292 | 293 | 286 | 286 | 93,800 | ▲ | 0.03% |
| 2025-04-03 | 7859 | アルメディオ | 214,800 | 1.03% | 270 | 278 | 259 | 262 | 492,600 | ▼ | -0.18% |
| 2025-04-04 | 7859 | アルメディオ | 113,900 | 0.54% | 251 | 258 | 231 | 248 | 787,300 | ▼ | -0.49% |
| 2025-04-07 | 7859 | アルメディオ | 48,900 | 0.23% | 200 | 229 | 200 | 207 | 666,900 | ▼ | -0.31% |
| 2024-03-21 | 7865 | ピープル | 22,600 | 0.50% | 954 | 973 | 954 | 971 | 25,000 | ▲ | 0.09% |
| 2024-03-25 | 7865 | ピープル | 26,900 | 0.60% | 969 | 969 | 960 | 965 | 13,100 | ▲ | 0.09% |
| 2024-05-15 | 7865 | ピープル | 26,600 | 0.59% | 890 | 899 | 886 | 899 | 5,800 | ▼ | -0.01% |
| 2024-06-07 | 7865 | ピープル | 21,000 | 0.47% | 824 | 833 | 824 | 826 | 7,700 | ▼ | -0.12% |
| 2024-04-17 | 7886 | ヤマト・イン | 6,900 | 0.51% | 1,230 | 1,336 | 1,157 | 1,162 | 85,300 | ▲ | 0.04% |
| 2024-04-19 | 7886 | ヤマト・イン | 9,500 | 0.71% | 1,189 | 1,476 | 1,135 | 1,191 | 414,100 | ▲ | 0.19% |
| 2024-04-26 | 7886 | ヤマト・イン | 11,400 | 0.85% | 1,236 | 1,280 | 1,161 | 1,189 | 169,800 | ▲ | 0.14% |
| 2024-05-01 | 7886 | ヤマト・イン | 12,600 | 0.94% | 1,377 | 1,577 | 1,352 | 1,361 | 558,000 | ▲ | 0.08% |
| 2024-05-02 | 7886 | ヤマト・イン | 11,600 | 0.87% | 1,380 | 1,661 | 1,326 | 1,661 | 1,073,400 | ▼ | -0.06% |
| 2024-05-13 | 7886 | ヤマト・イン | 10,500 | 0.78% | 1,668 | 1,684 | 1,445 | 1,511 | 140,200 | ▼ | -0.08% |
| 2024-05-14 | 7886 | ヤマト・イン | 9,000 | 0.67% | 1,732 | 1,780 | 1,551 | 1,575 | 278,400 | ▼ | -0.10% |
| 2024-05-16 | 7886 | ヤマト・イン | 7,300 | 0.54% | 1,436 | 1,766 | 1,386 | 1,526 | 910,400 | ▼ | -0.13% |
| 2024-05-20 | 7886 | ヤマト・イン | 8,900 | 0.66% | 1,554 | 1,954 | 1,550 | 1,954 | 603,300 | ▲ | 0.12% |
| 2024-05-21 | 7886 | ヤマト・イン | 1,600 | 0.12% | 2,084 | 2,084 | 1,573 | 1,650 | 581,300 | ▼ | -0.54% |
| 2024-03-07 | 7901 | マツモト | 6,700 | 0.58% | 2,990 | 3,090 | 2,871 | 2,926 | 26,800 | ▼ | -0.09% |
| 2024-03-14 | 7901 | マツモト | 0 | 0.00% | 2,876 | 3,100 | 2,626 | 2,800 | 177,400 | ▼ | -0.57% |
| 2024-07-26 | 7901 | マツモト | 6,300 | 0.55% | 1,540 | 1,670 | 1,393 | 1,436 | 190,900 | ▲ | 0.55% |
| 2024-08-02 | 7901 | マツモト | 5,700 | 0.49% | 1,225 | 1,225 | 1,145 | 1,151 | 14,900 | ▼ | -0.06% |
| 2024-11-05 | 7908 | ＫＩＭＯＴＯ | 320,200 | 0.58% | 323 | 341 | 318 | 323 | 3,986,400 | ▲ | 0.17% |
| 2024-11-07 | 7908 | ＫＩＭＯＴＯ | 204,500 | 0.37% | 329 | 335 | 322 | 332 | 1,468,900 | ▼ | -0.20% |
| 2025-02-20 | 7908 | ＫＩＭＯＴＯ | 316,100 | 0.57% | 273 | 276 | 267 | 274 | 731,900 | ▲ | 0.09% |
| 2025-02-25 | 7908 | ＫＩＭＯＴＯ | 255,100 | 0.46% | 269 | 273 | 267 | 270 | 149,900 | ▼ | -0.10% |
| 2025-03-03 | 7908 | ＫＩＭＯＴＯ | 287,900 | 0.52% | 266 | 272 | 261 | 271 | 377,200 | ▲ | 0.06% |
| 2025-03-05 | 7908 | ＫＩＭＯＴＯ | 240,500 | 0.43% | 273 | 277 | 272 | 275 | 298,200 | ▼ | -0.09% |
| 2024-05-13 | 7912 | 大日印 | 1,428,897 | 0.51% | 4,650 | 4,650 | 4,539 | 4,601 | 643,300 | ▲ | 0.10% |
| 2024-05-15 | 7912 | 大日印 | 1,328,197 | 0.47% | 4,789 | 4,810 | 4,726 | 4,751 | 564,600 | ▼ | -0.04% |
| 2024-06-13 | 7912 | 大日印 | 1,443,597 | 0.52% | 5,053 | 5,375 | 5,039 | 5,290 | 1,663,200 | ▲ | 0.05% |
| 2024-06-13 | 7912 | 大日印 | 1,443,487 | 0.52% | 5,053 | 5,375 | 5,039 | 5,290 | 1,663,200 | ▲ | 0.05% |
| 2024-07-08 | 7912 | 大日印 | 1,374,387 | 0.49% | 5,386 | 5,418 | 5,341 | 5,386 | 527,800 | ▼ | -0.03% |
| 2024-07-08 | 7912 | 大日印 | 1,374,497 | 0.49% | 5,386 | 5,418 | 5,341 | 5,386 | 527,800 | ▼ | -0.03% |
| 2024-07-17 | 7912 | 大日印 | 1,386,997 | 0.50% | 5,380 | 5,391 | 5,276 | 5,295 | 534,100 | ▲ | 0.01% |
| 2024-07-17 | 7912 | 大日印 | 1,386,887 | 0.50% | 5,380 | 5,391 | 5,276 | 5,295 | 534,100 | ▲ | 0.01% |
| 2024-07-18 | 7912 | 大日印 | 1,383,487 | 0.49% | 5,195 | 5,295 | 5,159 | 5,217 | 597,900 | ▼ | -0.01% |
| 2024-07-18 | 7912 | 大日印 | 1,383,597 | 0.49% | 5,195 | 5,295 | 5,159 | 5,217 | 597,900 | ▼ | -0.01% |
| 2024-06-25 | 7956 | ピジョン | 618,395 | 0.50% | 1,540 | 1,550 | 1,536 | 1,546 | 1,190,900 | ▲ | 0.08% |
| 2024-06-27 | 7956 | ピジョン | 597,795 | 0.49% | 1,480 | 1,497 | 1,476 | 1,486 | 1,939,200 | ▼ | -0.01% |
| 2024-07-05 | 7956 | ピジョン | 626,495 | 0.51% | 1,447 | 1,448 | 1,439 | 1,448 | 879,600 | ▲ | 0.12% |
| 2024-07-08 | 7956 | ピジョン | 603,895 | 0.49% | 1,448 | 1,452 | 1,437 | 1,440 | 726,400 | ▼ | -0.02% |
| 2024-07-30 | 7991 | マミヤＯＰ | 54,500 | 0.51% | 1,173 | 1,183 | 1,164 | 1,176 | 40,800 | ▲ | 0.04% |
| 2024-07-31 | 7991 | マミヤＯＰ | 50,500 | 0.48% | 1,192 | 1,212 | 1,178 | 1,196 | 111,600 | ▼ | -0.03% |
| 2024-08-08 | 7991 | マミヤＯＰ | 53,200 | 0.50% | 1,200 | 1,277 | 1,192 | 1,253 | 236,300 | ▲ | 0.06% |
| 2024-08-09 | 7991 | マミヤＯＰ | 63,200 | 0.60% | 1,249 | 1,291 | 1,226 | 1,258 | 163,400 | ▲ | 0.09% |
| 2024-08-16 | 7991 | マミヤＯＰ | 60,500 | 0.57% | 1,299 | 1,312 | 1,290 | 1,300 | 60,400 | ▼ | -0.03% |
| 2024-08-23 | 7991 | マミヤＯＰ | 49,500 | 0.47% | 1,289 | 1,296 | 1,276 | 1,276 | 38,300 | ▼ | -0.09% |
| 2025-03-11 | 7991 | マミヤＯＰ | 67,862 | 0.64% | 1,550 | 1,550 | 1,519 | 1,537 | 169,400 | ▲ | 0.33% |
| 2025-03-12 | 7991 | マミヤＯＰ | 76,000 | 0.72% | 1,540 | 1,548 | 1,536 | 1,548 | 68,500 | ▲ | 0.07% |
| 2025-03-13 | 7991 | マミヤＯＰ | 84,900 | 0.80% | 1,548 | 1,558 | 1,547 | 1,556 | 97,900 | ▲ | 0.08% |
| 2025-03-14 | 7991 | マミヤＯＰ | 12,600 | 0.11% | 1,556 | 1,571 | 1,552 | 1,570 | 100,500 | ▼ | -0.69% |
| 2025-03-19 | 7991 | マミヤＯＰ | 81,200 | 0.77% | 1,580 | 1,584 | 1,576 | 1,584 | 78,300 | ▲ | 0.66% |
| 2025-03-21 | 7991 | マミヤＯＰ | 0 | 0.00% | 1,586 | 1,605 | 1,584 | 1,600 | 207,900 | ▼ | -0.77% |
| 2025-03-26 | 7991 | マミヤＯＰ | 56,100 | 0.53% | 1,605 | 1,607 | 1,592 | 1,598 | 127,600 | ▲ | 0.53% |
| 2025-03-27 | 7991 | マミヤＯＰ | 30,800 | 0.29% | 1,598 | 1,599 | 1,569 | 1,575 | 481,600 | ▼ | -0.24% |
| 2024-06-25 | 7997 | くろ工 | 10,200 | 0.54% | 1,758 | 1,919 | 1,252 | 1,265 | 2,567,500 | ▲ | 0.14% |
| 2024-06-26 | 7997 | くろ工 | 11,600 | 0.62% | 1,235 | 1,240 | 1,140 | 1,147 | 368,400 | ▲ | 0.07% |
| 2024-06-27 | 7997 | くろ工 | 10,000 | 0.53% | 1,125 | 1,198 | 1,113 | 1,149 | 279,000 | ▼ | -0.08% |
| 2024-06-28 | 7997 | くろ工 | 16,900 | 0.91% | 1,263 | 1,345 | 1,131 | 1,178 | 902,300 | ▲ | 0.38% |
| 2024-07-01 | 7997 | くろ工 | 21,500 | 1.15% | 1,167 | 1,169 | 1,120 | 1,131 | 118,500 | ▲ | 0.23% |
| 2024-07-02 | 7997 | くろ工 | 12,300 | 0.66% | 1,132 | 1,160 | 1,092 | 1,119 | 109,800 | ▼ | -0.48% |
| 2024-07-03 | 7997 | くろ工 | 10,200 | 0.54% | 1,117 | 1,149 | 1,107 | 1,149 | 42,700 | ▼ | -0.12% |
| 2024-07-05 | 7997 | くろ工 | 9,100 | 0.49% | 1,151 | 1,158 | 1,134 | 1,156 | 24,400 | ▼ | -0.05% |
| 2024-07-09 | 7997 | くろ工 | 10,400 | 0.56% | 1,224 | 1,251 | 1,114 | 1,118 | 253,500 | ▲ | 0.07% |
| 2024-07-12 | 7997 | くろ工 | 8,500 | 0.45% | 1,017 | 1,040 | 1,007 | 1,034 | 26,500 | ▼ | -0.11% |
| 2024-07-16 | 7997 | くろ工 | 13,200 | 0.71% | 1,045 | 1,141 | 1,040 | 1,140 | 161,200 | ▲ | 0.25% |
| 2024-07-17 | 7997 | くろ工 | 15,100 | 0.81% | 1,050 | 1,117 | 1,044 | 1,056 | 173,000 | ▲ | 0.10% |
| 2024-07-19 | 7997 | くろ工 | 14,500 | 0.78% | 1,002 | 1,004 | 956 | 971 | 43,200 | ▼ | -0.03% |
| 2024-07-23 | 7997 | くろ工 | 12,300 | 0.66% | 956 | 988 | 948 | 948 | 24,100 | ▼ | -0.12% |
| 2024-07-24 | 7997 | くろ工 | 9,900 | 0.53% | 948 | 955 | 917 | 927 | 24,000 | ▼ | -0.13% |
| 2024-07-25 | 7997 | くろ工 | 8,200 | 0.44% | 915 | 919 | 902 | 911 | 23,700 | ▼ | -0.09% |
| 2024-09-09 | 7997 | くろ工 | 26,600 | 1.43% | 912 | 1,040 | 901 | 916 | 864,300 | ▲ | 1.31% |
| 2024-09-10 | 7997 | くろ工 | 25,400 | 1.36% | 930 | 1,026 | 897 | 930 | 549,600 | ▼ | -0.06% |
| 2024-09-26 | 7997 | くろ工 | 23,500 | 1.26% | 886 | 894 | 881 | 894 | 10,100 | ▼ | -0.10% |
| 2024-10-07 | 7997 | くろ工 | 21,800 | 1.17% | 906 | 915 | 906 | 911 | 12,300 | ▼ | -0.09% |
| 2024-10-11 | 7997 | くろ工 | 23,000 | 1.23% | 910 | 1,012 | 910 | 925 | 79,500 | ▲ | 0.06% |
| 2024-10-15 | 7997 | くろ工 | 18,700 | 1.00% | 970 | 998 | 949 | 997 | 63,900 | ▼ | -0.23% |
| 2024-10-16 | 7997 | くろ工 | 18,300 | 0.98% | 902 | 908 | 853 | 859 | 71,600 | ▼ | -0.02% |
| 2024-11-18 | 7997 | くろ工 | 16,700 | 0.89% | 733 | 735 | 723 | 725 | 3,400 | ▼ | -0.08% |
| 2024-11-27 | 7997 | くろ工 | 8,900 | 0.47% | 972 | 1,024 | 849 | 897 | 335,000 | ▼ | -0.42% |
| 2024-11-28 | 7997 | くろ工 | 9,500 | 0.51% | 850 | 866 | 833 | 848 | 37,600 | ▲ | 0.04% |
| 2024-12-03 | 7997 | くろ工 | 8,600 | 0.46% | 811 | 821 | 805 | 805 | 11,600 | ▼ | -0.04% |
| 2024-08-09 | 8007 | 高島 | 106,400 | 0.61% | 1,137 | 1,139 | 1,077 | 1,101 | 810,400 | ▲ | 0.46% |
| 2024-08-13 | 8007 | 高島 | 130,000 | 0.75% | 1,138 | 1,153 | 1,107 | 1,119 | 375,300 | ▲ | 0.14% |
| 2024-08-14 | 8007 | 高島 | 98,600 | 0.57% | 1,135 | 1,183 | 1,122 | 1,166 | 325,600 | ▼ | -0.18% |
| 2024-08-15 | 8007 | 高島 | 80,900 | 0.46% | 1,166 | 1,170 | 1,151 | 1,163 | 195,000 | ▼ | -0.10% |
| 2025-03-03 | 8007 | 高島 | 88,700 | 0.51% | 1,300 | 1,304 | 1,295 | 1,304 | 63,500 | ▲ | 0.02% |
| 2025-03-10 | 8007 | 高島 | 111,800 | 0.64% | 1,305 | 1,307 | 1,286 | 1,288 | 141,600 | ▲ | 0.13% |
| 2025-03-11 | 8007 | 高島 | 127,700 | 0.73% | 1,280 | 1,288 | 1,269 | 1,288 | 204,100 | ▲ | 0.08% |
| 2025-03-13 | 8007 | 高島 | 143,900 | 0.83% | 1,293 | 1,295 | 1,286 | 1,288 | 89,600 | ▲ | 0.09% |
| 2025-03-17 | 8007 | 高島 | 137,900 | 0.79% | 1,299 | 1,315 | 1,297 | 1,314 | 110,700 | ▼ | -0.03% |
| 2025-03-17 | 8007 | 高島 | 137,900 | 0.79% | 1,299 | 1,315 | 1,297 | 1,314 | 110,700 | ▼ | -0.03% |
| 2025-03-19 | 8007 | 高島 | 129,900 | 0.75% | 1,325 | 1,360 | 1,323 | 1,357 | 313,200 | ▼ | -0.05% |
| 2025-03-21 | 8007 | 高島 | 112,900 | 0.65% | 1,357 | 1,374 | 1,334 | 1,339 | 265,500 | ▼ | -0.09% |
| 2025-03-24 | 8007 | 高島 | 142,000 | 0.82% | 1,343 | 1,350 | 1,317 | 1,326 | 222,800 | ▲ | 0.16% |
| 2025-04-01 | 8007 | 高島 | 110,100 | 0.63% | 1,320 | 1,347 | 1,309 | 1,310 | 265,400 | ▼ | -0.18% |
| 2025-04-08 | 8007 | 高島 | 93,900 | 0.54% | 1,176 | 1,225 | 1,175 | 1,210 | 134,500 | ▼ | -0.08% |
| 2025-04-09 | 8007 | 高島 | 78,300 | 0.45% | 1,192 | 1,209 | 1,167 | 1,190 | 174,900 | ▼ | -0.09% |
| 2024-05-16 | 8104 | クワザワＨＤ | 85,500 | 0.51% | 901 | 917 | 841 | 880 | 285,300 | ▲ | 0.10% |
| 2024-05-20 | 8104 | クワザワＨＤ | 79,700 | 0.47% | 929 | 937 | 906 | 930 | 82,100 | ▼ | -0.04% |
| 2024-04-23 | 8114 | デサント | 414,564 | 0.53% | 3,360 | 3,460 | 3,325 | 3,455 | 250,700 | ▲ | 0.10% |
| 2024-04-24 | 8114 | デサント | 369,964 | 0.48% | 3,415 | 3,505 | 3,405 | 3,470 | 248,100 | ▼ | -0.05% |
| 2024-05-13 | 8114 | デサント | 398,546 | 0.51% | 3,565 | 3,880 | 3,530 | 3,810 | 1,604,100 | ▲ | 0.03% |
| 2024-05-14 | 8114 | デサント | 355,857 | 0.46% | 3,815 | 3,865 | 3,725 | 3,745 | 361,500 | ▼ | -0.04% |
| 2025-02-27 | 8129 | 東邦ＨＤ | 508,293 | 0.66% | 4,090 | 4,116 | 4,054 | 4,116 | 156,400 | ▲ | 0.48% |
| 2025-03-06 | 8129 | 東邦ＨＤ | 1,125,492 | 1.47% | 4,263 | 4,289 | 4,242 | 4,269 | 106,800 | ▲ | 0.81% |
| 2025-04-04 | 8129 | 東邦ＨＤ | 1,101,005 | 1.50% | 4,374 | 4,477 | 4,345 | 4,427 | 268,600 | ▲ | 0.03% |
| 2025-04-07 | 8129 | 東邦ＨＤ | 1,094,705 | 1.49% | 4,184 | 4,312 | 4,148 | 4,189 | 357,500 | ▼ | -0.01% |
| 2025-04-14 | 8129 | 東邦ＨＤ | 1,101,288 | 1.50% | 4,791 | 4,921 | 4,789 | 4,873 | 261,000 | ▲ | 0.01% |
| 2025-01-30 | 8136 | サンリオ | 1,416,859 | 0.55% | 5,787 | 5,913 | 5,786 | 5,880 | 3,894,900 | ▲ | 0.11% |
| 2025-01-30 | 8136 | サンリオ | 1,416,859 | 0.55% | 5,787 | 5,913 | 5,786 | 5,880 | 3,894,900 | ▲ | 0.11% |
| 2025-02-03 | 8136 | サンリオ | 1,004,203 | 0.39% | 5,736 | 5,780 | 5,645 | 5,726 | 3,005,500 | ▼ | -0.16% |
| 2025-02-03 | 8136 | サンリオ | 1,004,203 | 0.39% | 5,736 | 5,780 | 5,645 | 5,726 | 3,005,500 | ▼ | -0.16% |
| 2025-02-04 | 8136 | サンリオ | 1,450,903 | 0.56% | 5,735 | 5,775 | 5,676 | 5,775 | 2,388,700 | ▲ | 0.17% |
| 2025-02-04 | 8136 | サンリオ | 1,450,903 | 0.56% | 5,735 | 5,775 | 5,676 | 5,775 | 2,388,700 | ▲ | 0.17% |
| 2025-02-05 | 8136 | サンリオ | 1,697,755 | 0.66% | 5,796 | 5,845 | 5,690 | 5,833 | 2,728,800 | ▲ | 0.09% |
| 2025-02-05 | 8136 | サンリオ | 1,697,755 | 0.66% | 5,796 | 5,845 | 5,690 | 5,833 | 2,728,800 | ▲ | 0.09% |
| 2025-02-07 | 8136 | サンリオ | 1,916,255 | 0.75% | 5,930 | 5,930 | 5,821 | 5,836 | 2,702,100 | ▲ | 0.08% |
| 2025-02-07 | 8136 | サンリオ | 1,916,255 | 0.75% | 5,930 | 5,930 | 5,821 | 5,836 | 2,702,100 | ▲ | 0.08% |
| 2025-02-18 | 8136 | サンリオ | 2,095,309 | 0.82% | 7,069 | 7,315 | 6,696 | 7,180 | 25,342,400 | ▲ | 0.06% |
| 2025-02-19 | 8136 | サンリオ | 2,491,609 | 0.97% | 7,094 | 7,120 | 6,743 | 6,899 | 17,615,800 | ▲ | 0.15% |
| 2025-02-21 | 8136 | サンリオ | 2,211,909 | 0.86% | 6,834 | 7,057 | 6,770 | 7,047 | 7,660,200 | ▼ | -0.10% |
| 2025-02-25 | 8136 | サンリオ | 1,219,857 | 0.47% | 6,950 | 7,087 | 6,887 | 6,991 | 5,252,500 | ▼ | -0.39% |
| 2025-02-26 | 8136 | サンリオ | 1,313,657 | 0.51% | 6,892 | 6,929 | 6,656 | 6,799 | 6,260,900 | ▲ | 0.04% |
| 2025-02-28 | 8136 | サンリオ | 1,624,305 | 0.63% | 6,398 | 6,470 | 6,246 | 6,326 | 9,551,800 | ▲ | 0.12% |
| 2025-03-06 | 8136 | サンリオ | 2,221,305 | 0.86% | 6,497 | 6,687 | 6,433 | 6,668 | 4,243,300 | ▲ | 0.23% |
| 2025-03-07 | 8136 | サンリオ | 2,317,171 | 0.90% | 6,480 | 6,594 | 6,286 | 6,286 | 5,028,000 | ▲ | 0.04% |
| 2025-03-10 | 8136 | サンリオ | 2,233,271 | 0.87% | 6,192 | 6,200 | 5,904 | 5,948 | 6,530,100 | ▼ | -0.03% |
| 2025-03-11 | 8136 | サンリオ | 2,035,372 | 0.79% | 5,612 | 5,925 | 5,509 | 5,917 | 9,610,000 | ▼ | -0.07% |
| 2025-03-13 | 8136 | サンリオ | 1,725,445 | 0.67% | 6,264 | 6,474 | 6,225 | 6,348 | 8,096,300 | ▼ | -0.12% |
| 2025-03-17 | 8136 | サンリオ | 1,501,172 | 0.58% | 6,663 | 6,848 | 6,598 | 6,763 | 6,326,400 | ▼ | -0.09% |
| 2025-03-17 | 8136 | サンリオ | 1,501,172 | 0.58% | 6,663 | 6,848 | 6,598 | 6,763 | 6,326,400 | ▼ | -0.09% |
| 2024-06-17 | 8155 | 三益半導 | 180,798 | 0.50% | 3,685 | 3,685 | 3,675 | 3,675 | 143,200 | ▲ | 0.03% |
| 2024-06-17 | 8155 | 三益半導 | 180,706 | 0.50% | 3,685 | 3,685 | 3,675 | 3,675 | 143,200 | ▲ | 0.03% |
| 2024-06-18 | 8155 | 三益半導 | 172,598 | 0.48% | 3,680 | 3,685 | 3,675 | 3,680 | 222,000 | ▼ | -0.02% |
| 2024-06-18 | 8155 | 三益半導 | 172,506 | 0.48% | 3,680 | 3,685 | 3,675 | 3,680 | 222,000 | ▼ | -0.02% |
| 2024-12-25 | 8160 | 木曽路 | 147,751 | 0.51% | 2,100 | 2,100 | 2,050 | 2,071 | 143,800 | ▲ | 0.08% |
| 2025-01-14 | 8160 | 木曽路 | 182,551 | 0.63% | 2,075 | 2,075 | 2,050 | 2,064 | 84,600 | ▲ | 0.12% |
| 2025-02-05 | 8160 | 木曽路 | 155,051 | 0.54% | 2,168 | 2,183 | 2,161 | 2,161 | 94,400 | ▼ | -0.08% |
| 2025-02-05 | 8160 | 木曽路 | 155,051 | 0.54% | 2,168 | 2,183 | 2,161 | 2,161 | 94,400 | ▼ | -0.08% |
| 2025-02-06 | 8160 | 木曽路 | 140,351 | 0.49% | 2,160 | 2,176 | 2,160 | 2,163 | 67,500 | ▼ | -0.05% |
| 2025-02-06 | 8160 | 木曽路 | 140,351 | 0.49% | 2,160 | 2,176 | 2,160 | 2,163 | 67,500 | ▼ | -0.05% |
| 2024-03-01 | 8165 | 千趣会 | 324,900 | 0.62% | 291 | 291 | 283 | 285 | 183,300 | ▲ | 0.03% |
| 2024-03-04 | 8165 | 千趣会 | 311,700 | 0.59% | 283 | 283 | 278 | 280 | 222,800 | ▼ | -0.03% |
| 2024-03-13 | 8165 | 千趣会 | 258,000 | 0.49% | 293 | 295 | 292 | 294 | 87,700 | ▼ | -0.09% |
| 2024-05-31 | 8166 | タカキュー | 182,100 | 0.74% | 103 | 117 | 97 | 101 | 5,311,400 | ▲ | 0.46% |
| 2024-06-04 | 8166 | タカキュー | 154,200 | 0.63% | 94 | 95 | 92 | 93 | 253,600 | ▼ | -0.10% |
| 2024-06-07 | 8166 | タカキュー | 132,300 | 0.54% | 91 | 95 | 90 | 92 | 276,500 | ▼ | -0.08% |
| 2024-06-14 | 8166 | タカキュー | 113,700 | 0.46% | 91 | 94 | 91 | 94 | 88,300 | ▼ | -0.08% |
| 2024-07-10 | 8166 | タカキュー | 131,500 | 0.53% | 112 | 112 | 106 | 108 | 335,900 | ▲ | 0.30% |
| 2024-07-12 | 8166 | タカキュー | 48,700 | 0.19% | 180 | 201 | 145 | 149 | 7,249,700 | ▼ | -0.34% |
| 2025-01-14 | 8166 | タカキュー | 188,700 | 0.77% | 139 | 139 | 127 | 127 | 744,900 | ▲ | 0.32% |
| 2025-01-31 | 8166 | タカキュー | 167,000 | 0.68% | 127 | 130 | 127 | 128 | 69,300 | ▼ | -0.08% |
| 2025-01-31 | 8166 | タカキュー | 167,000 | 0.68% | 127 | 130 | 127 | 128 | 69,300 | ▼ | -0.08% |
| 2025-02-10 | 8166 | タカキュー | 40,600 | 0.16% | 129 | 133 | 128 | 133 | 218,300 | ▼ | -0.52% |
| 2025-02-10 | 8166 | タカキュー | 40,600 | 0.16% | 129 | 133 | 128 | 133 | 218,300 | ▼ | -0.52% |
| 2025-03-04 | 8166 | タカキュー | 149,000 | 0.60% | 122 | 122 | 120 | 120 | 147,400 | ▲ | 0.24% |
| 2025-03-27 | 8166 | タカキュー | 110,900 | 0.45% | 114 | 143 | 112 | 117 | 2,606,000 | ▼ | -0.12% |
| 2025-04-10 | 8166 | タカキュー | 139,400 | 0.56% | 116 | 117 | 107 | 108 | 983,300 | ▲ | 0.19% |
| 2024-11-27 | 8207 | テンアライド | 196,700 | 0.51% | 272 | 272 | 268 | 268 | 110,800 | ▲ | 0.06% |
| 2024-12-03 | 8207 | テンアライド | 242,200 | 0.63% | 268 | 268 | 262 | 262 | 476,600 | ▲ | 0.12% |
| 2024-12-13 | 8207 | テンアライド | 222,200 | 0.58% | 271 | 274 | 270 | 274 | 109,200 | ▼ | -0.05% |
| 2024-12-25 | 8207 | テンアライド | 183,900 | 0.48% | 269 | 271 | 267 | 268 | 143,200 | ▼ | -0.09% |
| 2025-04-04 | 8207 | テンアライド | 214,500 | 0.54% | 257 | 258 | 251 | 256 | 279,900 | ▲ | 0.14% |
| 2025-04-07 | 8207 | テンアライド | 261,200 | 0.66% | 248 | 250 | 238 | 246 | 429,900 | ▲ | 0.12% |
| 2024-04-09 | 8226 | 理経 | 127,400 | 0.82% | 274 | 295 | 270 | 280 | 3,470,000 | ▲ | 0.61% |
| 2024-04-10 | 8226 | 理経 | 119,000 | 0.76% | 278 | 285 | 274 | 280 | 721,300 | ▼ | -0.05% |
| 2024-04-11 | 8226 | 理経 | 69,900 | 0.45% | 276 | 285 | 273 | 283 | 424,800 | ▼ | -0.31% |
| 2024-04-15 | 8226 | 理経 | 93,800 | 0.60% | 284 | 293 | 277 | 279 | 910,200 | ▲ | 0.14% |
| 2024-04-16 | 8226 | 理経 | 108,700 | 0.70% | 276 | 287 | 273 | 273 | 538,100 | ▲ | 0.09% |
| 2024-04-17 | 8226 | 理経 | 107,300 | 0.69% | 273 | 273 | 258 | 258 | 816,800 | ▼ | -0.01% |
| 2024-04-18 | 8226 | 理経 | 91,500 | 0.58% | 259 | 269 | 259 | 266 | 383,600 | ▼ | -0.10% |
| 2024-04-19 | 8226 | 理経 | 70,600 | 0.45% | 267 | 267 | 258 | 262 | 286,200 | ▼ | -0.12% |
| 2024-04-30 | 8226 | 理経 | 79,200 | 0.51% | 264 | 274 | 261 | 272 | 297,500 | ▲ | 0.06% |
| 2024-05-01 | 8226 | 理経 | 74,600 | 0.48% | 270 | 275 | 268 | 272 | 192,400 | ▼ | -0.03% |
| 2024-05-09 | 8226 | 理経 | 97,400 | 0.62% | 275 | 275 | 267 | 270 | 210,400 | ▲ | 0.14% |
| 2024-05-13 | 8226 | 理経 | 216,900 | 1.39% | 270 | 275 | 267 | 268 | 513,800 | ▲ | 0.76% |
| 2024-05-14 | 8226 | 理経 | 108,300 | 0.69% | 278 | 289 | 274 | 289 | 1,362,700 | ▼ | -0.70% |
| 2024-05-15 | 8226 | 理経 | 50,200 | 0.32% | 284 | 297 | 282 | 287 | 641,900 | ▼ | -0.36% |
| 2024-06-07 | 8226 | 理経 | 82,100 | 0.52% | 246 | 247 | 244 | 245 | 55,900 | ▲ | 0.10% |
| 2024-06-10 | 8226 | 理経 | 77,500 | 0.49% | 245 | 249 | 244 | 249 | 50,100 | ▼ | -0.03% |
| 2024-06-11 | 8226 | 理経 | 86,100 | 0.55% | 247 | 255 | 247 | 254 | 141,500 | ▲ | 0.06% |
| 2024-06-12 | 8226 | 理経 | 65,900 | 0.42% | 254 | 262 | 253 | 260 | 245,700 | ▼ | -0.13% |
| 2024-08-14 | 8233 | 高島屋 | 1,020,559 | 0.62% | 2,247 | 2,300 | 2,235 | 2,268 | 1,742,000 | ▲ | 0.15% |
| 2024-08-15 | 8233 | 高島屋 | 1,274,159 | 0.77% | 2,260 | 2,354 | 2,256 | 2,329 | 1,815,300 | ▲ | 0.15% |
| 2024-08-16 | 8233 | 高島屋 | 1,509,759 | 0.92% | 2,429 | 2,429 | 2,337 | 2,367 | 2,515,100 | ▲ | 0.15% |
| 2024-08-19 | 8233 | 高島屋 | 1,746,059 | 1.06% | 2,370 | 2,378 | 2,318 | 2,335 | 1,477,600 | ▲ | 0.14% |
| 2024-08-20 | 8233 | 高島屋 | 1,574,659 | 0.96% | 2,360 | 2,404 | 2,343 | 2,380 | 1,473,000 | ▼ | -0.10% |
| 2024-08-30 | 8233 | 高島屋 | 3,618,618 | 1.10% | 1,113 | 1,125 | 1,111 | 1,116 | 3,007,000 | ▲ | 0.08% |
| 2024-09-02 | 8233 | 高島屋 | 3,580,618 | 1.09% | 1,140 | 1,162 | 1,136 | 1,147 | 3,130,300 | ▼ | -0.01% |
| 2024-09-11 | 8233 | 高島屋 | 3,273,118 | 0.99% | 1,111 | 1,111 | 1,086 | 1,094 | 2,692,200 | ▼ | -0.10% |
| 2024-09-12 | 8233 | 高島屋 | 3,301,218 | 1.00% | 1,112 | 1,113 | 1,093 | 1,106 | 1,866,000 | ▲ | 0.01% |
| 2024-09-13 | 8233 | 高島屋 | 3,260,418 | 0.99% | 1,102 | 1,125 | 1,097 | 1,121 | 2,629,900 | ▼ | -0.01% |
| 2024-09-20 | 8233 | 高島屋 | 2,871,218 | 0.87% | 1,125 | 1,128 | 1,112 | 1,118 | 2,381,300 | ▼ | -0.12% |
| 2024-09-24 | 8233 | 高島屋 | 2,497,018 | 0.76% | 1,138 | 1,156 | 1,132 | 1,132 | 3,420,600 | ▼ | -0.10% |
| 2024-09-25 | 8233 | 高島屋 | 2,026,668 | 0.61% | 1,162 | 1,167 | 1,149 | 1,152 | 4,851,500 | ▼ | -0.15% |
| 2024-09-27 | 8233 | 高島屋 | 1,616,118 | 0.49% | 1,193 | 1,220 | 1,185 | 1,216 | 3,701,400 | ▼ | -0.12% |
| 2025-01-22 | 8233 | 高島屋 | 2,906,718 | 0.88% | 1,247 | 1,247 | 1,224 | 1,226 | 1,368,000 | ▲ | 0.76% |
| 2025-01-29 | 8233 | 高島屋 | 2,463,018 | 0.75% | 1,269 | 1,305 | 1,266 | 1,304 | 2,791,800 | ▼ | -0.13% |
| 2025-01-31 | 8233 | 高島屋 | 2,807,218 | 0.85% | 1,320 | 1,326 | 1,315 | 1,321 | 1,814,000 | ▲ | 0.09% |
| 2025-01-31 | 8233 | 高島屋 | 2,807,218 | 0.85% | 1,320 | 1,326 | 1,315 | 1,321 | 1,814,000 | ▲ | 0.09% |
| 2025-02-03 | 8233 | 高島屋 | 2,294,618 | 0.70% | 1,300 | 1,333 | 1,284 | 1,324 | 2,439,400 | ▼ | -0.15% |
| 2025-02-03 | 8233 | 高島屋 | 2,294,618 | 0.70% | 1,300 | 1,333 | 1,284 | 1,324 | 2,439,400 | ▼ | -0.15% |
| 2025-02-06 | 8233 | 高島屋 | 2,929,718 | 0.89% | 1,273 | 1,292 | 1,261 | 1,273 | 1,634,800 | ▲ | 0.19% |
| 2025-02-06 | 8233 | 高島屋 | 2,929,718 | 0.89% | 1,273 | 1,292 | 1,261 | 1,273 | 1,634,800 | ▲ | 0.19% |
| 2025-02-07 | 8233 | 高島屋 | 2,562,318 | 0.78% | 1,284 | 1,284 | 1,273 | 1,281 | 1,034,000 | ▼ | -0.10% |
| 2025-02-07 | 8233 | 高島屋 | 2,562,318 | 0.78% | 1,284 | 1,284 | 1,273 | 1,281 | 1,034,000 | ▼ | -0.10% |
| 2025-02-25 | 8233 | 高島屋 | 3,124,518 | 0.95% | 1,223 | 1,235 | 1,222 | 1,235 | 1,848,100 | ▲ | 0.16% |
| 2025-03-04 | 8233 | 高島屋 | 3,176,718 | 1.00% | 1,240 | 1,247 | 1,206 | 1,217 | 2,292,700 | ▲ | 0.05% |
| 2025-03-13 | 8233 | 高島屋 | 3,122,118 | 0.98% | 1,199 | 1,211 | 1,195 | 1,201 | 1,236,400 | ▼ | -0.02% |
| 2025-03-14 | 8233 | 高島屋 | 3,257,018 | 1.03% | 1,200 | 1,234 | 1,199 | 1,230 | 1,782,100 | ▲ | 0.05% |
| 2025-03-25 | 8233 | 高島屋 | 3,152,118 | 0.99% | 1,235 | 1,242 | 1,230 | 1,235 | 1,164,200 | ▼ | -0.04% |
| 2025-03-27 | 8233 | 高島屋 | 3,159,218 | 1.00% | 1,240 | 1,246 | 1,232 | 1,242 | 1,334,400 | ▲ | 0.01% |
| 2025-03-28 | 8233 | 高島屋 | 3,072,818 | 0.97% | 1,240 | 1,241 | 1,226 | 1,237 | 2,445,300 | ▼ | -0.03% |
| 2025-04-03 | 8233 | 高島屋 | 2,768,018 | 0.87% | 1,109 | 1,130 | 1,108 | 1,119 | 3,971,200 | ▼ | -0.09% |
| 2025-04-04 | 8233 | 高島屋 | 2,240,418 | 0.70% | 1,107 | 1,114 | 1,074 | 1,089 | 4,037,300 | ▼ | -0.17% |
| 2025-04-07 | 8233 | 高島屋 | 2,084,018 | 0.66% | 1,003 | 1,057 | 999 | 1,024 | 6,004,900 | ▼ | -0.03% |
| 2025-04-08 | 8233 | 高島屋 | 1,248,618 | 0.39% | 1,054 | 1,110 | 1,051 | 1,103 | 3,597,100 | ▼ | -0.27% |
| 2024-03-04 | 8260 | 井筒屋 | 152,100 | 1.32% | 347 | 347 | 341 | 344 | 56,100 | ▲ | 0.03% |
| 2024-03-12 | 8260 | 井筒屋 | 165,500 | 1.44% | 337 | 350 | 337 | 350 | 136,300 | ▲ | 0.11% |
| 2024-03-15 | 8260 | 井筒屋 | 159,200 | 1.38% | 359 | 366 | 356 | 365 | 92,800 | ▼ | -0.06% |
| 2024-03-21 | 8260 | 井筒屋 | 146,000 | 1.27% | 383 | 385 | 371 | 371 | 93,400 | ▼ | -0.10% |
| 2024-03-25 | 8260 | 井筒屋 | 131,000 | 1.14% | 376 | 384 | 373 | 377 | 161,100 | ▼ | -0.13% |
| 2024-04-10 | 8260 | 井筒屋 | 140,800 | 1.22% | 376 | 385 | 372 | 383 | 114,300 | ▲ | 0.08% |
| 2024-04-11 | 8260 | 井筒屋 | 104,200 | 0.90% | 379 | 407 | 375 | 407 | 384,200 | ▼ | -0.31% |
| 2024-04-12 | 8260 | 井筒屋 | 85,300 | 0.74% | 407 | 432 | 404 | 427 | 285,900 | ▼ | -0.16% |
| 2024-04-16 | 8260 | 井筒屋 | 79,000 | 0.68% | 425 | 433 | 414 | 420 | 173,900 | ▼ | -0.05% |
| 2024-04-17 | 8260 | 井筒屋 | 80,500 | 0.70% | 425 | 428 | 416 | 419 | 79,300 | ▲ | 0.01% |
| 2024-04-18 | 8260 | 井筒屋 | 73,200 | 0.63% | 419 | 437 | 419 | 433 | 128,100 | ▼ | -0.06% |
| 2024-04-19 | 8260 | 井筒屋 | 66,400 | 0.57% | 430 | 438 | 417 | 437 | 166,600 | ▼ | -0.06% |
| 2024-04-25 | 8260 | 井筒屋 | 72,600 | 0.63% | 432 | 475 | 432 | 468 | 498,300 | ▲ | 0.06% |
| 2024-04-26 | 8260 | 井筒屋 | 64,000 | 0.55% | 465 | 473 | 455 | 468 | 282,300 | ▼ | -0.07% |
| 2024-05-01 | 8260 | 井筒屋 | 70,000 | 0.60% | 483 | 488 | 474 | 480 | 144,600 | ▲ | 0.04% |
| 2024-05-02 | 8260 | 井筒屋 | 68,000 | 0.59% | 477 | 484 | 471 | 479 | 100,500 | ▼ | -0.01% |
| 2024-05-15 | 8260 | 井筒屋 | 71,000 | 0.61% | 521 | 532 | 516 | 516 | 150,900 | ▲ | 0.02% |
| 2024-05-30 | 8260 | 井筒屋 | 62,700 | 0.54% | 483 | 489 | 464 | 468 | 140,600 | ▼ | -0.06% |
| 2024-06-11 | 8260 | 井筒屋 | 55,300 | 0.48% | 458 | 462 | 452 | 452 | 71,600 | ▼ | -0.06% |
| 2024-03-05 | 8304 | あおぞら銀 | 936,526 | 0.79% | 2,555 | 2,561 | 2,477 | 2,524 | 3,654,600 | ▲ | 0.10% |
| 2024-03-06 | 8304 | あおぞら銀 | 805,326 | 0.68% | 2,563 | 2,631 | 2,561 | 2,620 | 3,141,400 | ▼ | -0.10% |
| 2024-03-07 | 8304 | あおぞら銀 | 833,626 | 0.70% | 2,621 | 2,678 | 2,604 | 2,678 | 3,433,500 | ▲ | 0.01% |
| 2024-03-11 | 8304 | あおぞら銀 | 813,826 | 0.68% | 2,632 | 2,635 | 2,535 | 2,566 | 2,510,700 | ▼ | -0.01% |
| 2024-03-27 | 8304 | あおぞら銀 | 700,126 | 0.59% | 2,446 | 2,468 | 2,424 | 2,449 | 1,375,200 | ▼ | -0.09% |
| 2024-05-13 | 8304 | あおぞら銀 | 567,052 | 0.47% | 2,410 | 2,443 | 2,383 | 2,424 | 1,312,000 | ▼ | -0.12% |
| 2024-05-15 | 8304 | あおぞら銀 | 631,052 | 0.53% | 2,405 | 2,418 | 2,353 | 2,358 | 2,052,400 | ▲ | 0.06% |
| 2024-05-16 | 8304 | あおぞら銀 | 558,052 | 0.47% | 2,330 | 2,379 | 2,306 | 2,369 | 1,573,400 | ▼ | -0.06% |
| 2024-07-05 | 8304 | あおぞら銀 | 790,175 | 0.56% | 2,610 | 2,625 | 2,538 | 2,547 | 1,462,900 | ▲ | 0.16% |
| 2024-07-12 | 8304 | あおぞら銀 | 664,375 | 0.47% | 2,493 | 2,537 | 2,484 | 2,534 | 924,800 | ▼ | -0.09% |
| 2024-07-17 | 8304 | あおぞら銀 | 721,175 | 0.51% | 2,540 | 2,545 | 2,518 | 2,518 | 452,900 | ▲ | 0.04% |
| 2024-07-24 | 8304 | あおぞら銀 | 676,575 | 0.48% | 2,470 | 2,516 | 2,470 | 2,490 | 1,069,100 | ▼ | -0.03% |
| 2024-07-25 | 8304 | あおぞら銀 | 746,275 | 0.53% | 2,461 | 2,511 | 2,432 | 2,442 | 1,073,800 | ▲ | 0.05% |
| 2024-07-31 | 8304 | あおぞら銀 | 691,575 | 0.49% | 2,410 | 2,508 | 2,395 | 2,508 | 1,053,800 | ▼ | -0.04% |
| 2024-08-02 | 8304 | あおぞら銀 | 934,575 | 0.66% | 2,410 | 2,422 | 2,325 | 2,327 | 2,605,200 | ▲ | 0.17% |
| 2024-08-06 | 8304 | あおぞら銀 | 736,363 | 0.52% | 2,315 | 2,410 | 2,170 | 2,230 | 3,721,800 | ▼ | -0.14% |
| 2024-08-09 | 8304 | あおぞら銀 | 698,463 | 0.49% | 2,340 | 2,371 | 2,308 | 2,365 | 987,400 | ▼ | -0.03% |
| 2024-09-05 | 8304 | あおぞら銀 | 743,363 | 0.53% | 2,599 | 2,667 | 2,576 | 2,584 | 1,178,500 | ▲ | 0.14% |
| 2024-09-09 | 8304 | あおぞら銀 | 1,031,063 | 0.73% | 2,551 | 2,569 | 2,471 | 2,534 | 1,235,600 | ▲ | 0.19% |
| 2024-09-24 | 8304 | あおぞら銀 | 1,121,863 | 0.80% | 2,625 | 2,645 | 2,607 | 2,642 | 982,300 | ▲ | 0.07% |
| 2024-10-02 | 8304 | あおぞら銀 | 1,298,375 | 0.92% | 2,635 | 2,648 | 2,604 | 2,615 | 916,500 | ▲ | 0.12% |
| 2024-10-04 | 8304 | あおぞら銀 | 1,204,375 | 0.86% | 2,637 | 2,676 | 2,634 | 2,675 | 798,600 | ▼ | -0.06% |
| 2024-10-15 | 8304 | あおぞら銀 | 1,086,875 | 0.77% | 2,665 | 2,705 | 2,665 | 2,679 | 888,200 | ▼ | -0.08% |
| 2024-10-17 | 8304 | あおぞら銀 | 976,075 | 0.69% | 2,694 | 2,707 | 2,674 | 2,688 | 498,800 | ▼ | -0.08% |
| 2024-10-21 | 8304 | あおぞら銀 | 1,070,875 | 0.76% | 2,708 | 2,710 | 2,678 | 2,689 | 838,500 | ▲ | 0.07% |
| 2024-10-22 | 8304 | あおぞら銀 | 1,306,475 | 0.93% | 2,669 | 2,669 | 2,602 | 2,606 | 1,271,200 | ▲ | 0.17% |
| 2024-11-01 | 8304 | あおぞら銀 | 1,223,875 | 0.87% | 2,605 | 2,659 | 2,600 | 2,647 | 655,600 | ▼ | -0.06% |
| 2024-11-11 | 8304 | あおぞら銀 | 1,091,075 | 0.78% | 2,645 | 2,660 | 2,622 | 2,649 | 797,600 | ▼ | -0.08% |
| 2024-11-14 | 8304 | あおぞら銀 | 923,075 | 0.66% | 2,684 | 2,729 | 2,675 | 2,675 | 827,900 | ▼ | -0.12% |
| 2024-11-15 | 8304 | あおぞら銀 | 732,175 | 0.52% | 2,707 | 2,735 | 2,688 | 2,720 | 1,479,600 | ▼ | -0.14% |
| 2024-11-18 | 8304 | あおぞら銀 | 963,575 | 0.68% | 2,470 | 2,565 | 2,429 | 2,521 | 4,997,200 | ▲ | 0.16% |
| 2024-11-20 | 8304 | あおぞら銀 | 1,051,575 | 0.75% | 2,520 | 2,533 | 2,468 | 2,468 | 1,761,000 | ▲ | 0.06% |
| 2024-11-26 | 8304 | あおぞら銀 | 910,075 | 0.65% | 2,415 | 2,425 | 2,405 | 2,416 | 1,234,600 | ▼ | -0.09% |
| 2024-11-28 | 8304 | あおぞら銀 | 814,975 | 0.58% | 2,401 | 2,422 | 2,396 | 2,410 | 1,403,500 | ▼ | -0.07% |
| 2024-12-03 | 8304 | あおぞら銀 | 668,575 | 0.47% | 2,488 | 2,529 | 2,488 | 2,522 | 1,224,500 | ▼ | -0.10% |
| 2024-12-09 | 8304 | あおぞら銀 | 699,475 | 0.50% | 2,494 | 2,496 | 2,450 | 2,471 | 865,000 | ▲ | 0.03% |
| 2024-12-13 | 8304 | あおぞら銀 | 863,575 | 0.61% | 2,449 | 2,463 | 2,404 | 2,404 | 1,370,500 | ▲ | 0.10% |
| 2024-12-19 | 8304 | あおぞら銀 | 1,056,775 | 0.75% | 2,395 | 2,403 | 2,357 | 2,372 | 1,627,600 | ▲ | 0.14% |
| 2024-12-24 | 8304 | あおぞら銀 | 890,275 | 0.63% | 2,430 | 2,459 | 2,427 | 2,450 | 650,000 | ▼ | -0.12% |
| 2024-12-25 | 8304 | あおぞら銀 | 978,975 | 0.70% | 2,450 | 2,455 | 2,436 | 2,455 | 978,200 | ▲ | 0.06% |
| 2024-12-26 | 8304 | あおぞら銀 | 951,275 | 0.68% | 2,455 | 2,465 | 2,434 | 2,445 | 953,600 | ▼ | -0.01% |
| 2025-01-06 | 8304 | あおぞら銀 | 758,175 | 0.54% | 2,487 | 2,509 | 2,473 | 2,499 | 1,008,100 | ▼ | -0.14% |
| 2025-01-17 | 8304 | あおぞら銀 | 1,243,118 | 0.88% | 2,310 | 2,335 | 2,307 | 2,330 | 854,000 | ▲ | 0.34% |
| 2025-01-20 | 8304 | あおぞら銀 | 1,109,218 | 0.79% | 2,345 | 2,399 | 2,342 | 2,389 | 1,042,600 | ▼ | -0.08% |
| 2025-01-22 | 8304 | あおぞら銀 | 1,129,818 | 0.80% | 2,394 | 2,397 | 2,372 | 2,389 | 974,700 | ▲ | 0.01% |
| 2025-01-30 | 8304 | あおぞら銀 | 1,066,618 | 0.76% | 2,384 | 2,400 | 2,375 | 2,400 | 626,100 | ▼ | -0.04% |
| 2025-01-30 | 8304 | あおぞら銀 | 1,066,618 | 0.76% | 2,384 | 2,400 | 2,375 | 2,400 | 626,100 | ▼ | -0.04% |
| 2025-02-03 | 8304 | あおぞら銀 | 906,418 | 0.64% | 2,396 | 2,415 | 2,367 | 2,370 | 1,921,800 | ▼ | -0.12% |
| 2025-02-03 | 8304 | あおぞら銀 | 906,418 | 0.64% | 2,396 | 2,415 | 2,367 | 2,370 | 1,921,800 | ▼ | -0.12% |
| 2025-02-04 | 8304 | あおぞら銀 | 1,026,118 | 0.73% | 2,356 | 2,356 | 2,267 | 2,292 | 2,901,000 | ▲ | 0.08% |
| 2025-02-04 | 8304 | あおぞら銀 | 1,026,118 | 0.73% | 2,356 | 2,356 | 2,267 | 2,292 | 2,901,000 | ▲ | 0.08% |
| 2025-02-05 | 8304 | あおぞら銀 | 957,218 | 0.68% | 2,280 | 2,302 | 2,210 | 2,214 | 2,959,800 | ▼ | -0.04% |
| 2025-02-05 | 8304 | あおぞら銀 | 957,218 | 0.68% | 2,280 | 2,302 | 2,210 | 2,214 | 2,959,800 | ▼ | -0.04% |
| 2025-02-19 | 8304 | あおぞら銀 | 988,406 | 0.70% | 2,238 | 2,254 | 2,219 | 2,229 | 958,100 | ▲ | 0.01% |
| 2025-03-04 | 8304 | あおぞら銀 | 1,121,118 | 0.80% | 2,243 | 2,243 | 2,198 | 2,214 | 1,061,200 | ▲ | 0.10% |
| 2025-03-11 | 8304 | あおぞら銀 | 1,115,018 | 0.79% | 2,081 | 2,165 | 2,081 | 2,163 | 2,259,200 | ▼ | -0.01% |
| 2025-03-13 | 8304 | あおぞら銀 | 949,818 | 0.67% | 2,150 | 2,166 | 2,131 | 2,161 | 1,222,000 | ▼ | -0.12% |
| 2025-03-17 | 8304 | あおぞら銀 | 980,118 | 0.70% | 2,155 | 2,169 | 2,147 | 2,147 | 975,800 | ▲ | 0.02% |
| 2025-03-17 | 8304 | あおぞら銀 | 980,118 | 0.70% | 2,155 | 2,169 | 2,147 | 2,147 | 975,800 | ▲ | 0.02% |
| 2025-03-26 | 8304 | あおぞら銀 | 981,718 | 0.70% | 2,143 | 2,152 | 2,137 | 2,143 | 668,400 | ▲ | 0.01% |
| 2025-04-04 | 8304 | あおぞら銀 | 931,518 | 0.66% | 1,909 | 1,923 | 1,812 | 1,843 | 2,490,900 | ▼ | -0.03% |
| 2025-04-08 | 8304 | あおぞら銀 | 699,018 | 0.50% | 1,774 | 1,804 | 1,745 | 1,777 | 2,011,600 | ▼ | -0.16% |
| 2025-04-09 | 8304 | あおぞら銀 | 649,518 | 0.46% | 1,719 | 1,726 | 1,671 | 1,701 | 1,913,300 | ▼ | -0.03% |
| 2024-09-09 | 8518 | アジア投資 | 116,600 | 0.52% | 210 | 214 | 206 | 214 | 131,500 | ▲ | 0.07% |
| 2024-09-18 | 8518 | アジア投資 | 109,000 | 0.48% | 207 | 209 | 203 | 206 | 93,800 | ▼ | -0.04% |
| 2025-04-02 | 8518 | アジア投資 | 124,100 | 0.55% | 286 | 293 | 275 | 281 | 601,600 | ▲ | 0.08% |
| 2025-04-04 | 8518 | アジア投資 | 0 | 0.00% | 271 | 273 | 195 | 210 | 3,000,000 | ▼ | -0.55% |
| 2024-03-01 | 8562 | 福島銀 | 115,506 | 0.41% | 270 | 280 | 268 | 280 | 425,700 | ▼ | -0.15% |
| 2024-03-18 | 8562 | 福島銀 | 147,906 | 0.52% | 305 | 316 | 301 | 304 | 1,073,700 | ▲ | 0.14% |
| 2024-03-21 | 8562 | 福島銀 | 124,106 | 0.44% | 311 | 316 | 305 | 306 | 838,300 | ▼ | -0.08% |
| 2024-03-27 | 8562 | 福島銀 | 143,706 | 0.51% | 318 | 319 | 308 | 311 | 494,700 | ▲ | 0.07% |
| 2024-03-28 | 8562 | 福島銀 | 134,406 | 0.48% | 307 | 316 | 305 | 310 | 466,300 | ▼ | -0.03% |
| 2024-03-29 | 8562 | 福島銀 | 148,206 | 0.52% | 309 | 316 | 306 | 306 | 279,600 | ▲ | 0.04% |
| 2024-04-02 | 8562 | 福島銀 | 137,606 | 0.49% | 302 | 305 | 296 | 300 | 280,700 | ▼ | -0.03% |
| 2024-04-03 | 8562 | 福島銀 | 140,506 | 0.50% | 295 | 301 | 293 | 299 | 168,300 | ▲ | 0.01% |
| 2024-04-04 | 8562 | 福島銀 | 114,406 | 0.40% | 302 | 310 | 300 | 309 | 368,300 | ▼ | -0.09% |
| 2024-05-02 | 8562 | 福島銀 | 142,606 | 0.50% | 299 | 301 | 292 | 298 | 733,300 | ▲ | 0.06% |
| 2024-05-07 | 8562 | 福島銀 | 215,906 | 0.77% | 298 | 300 | 290 | 292 | 469,700 | ▲ | 0.27% |
| 2024-05-09 | 8562 | 福島銀 | 238,106 | 0.85% | 295 | 297 | 289 | 295 | 301,200 | ▲ | 0.07% |
| 2024-05-13 | 8562 | 福島銀 | 207,406 | 0.74% | 295 | 307 | 295 | 304 | 331,300 | ▼ | -0.10% |
| 2024-05-15 | 8562 | 福島銀 | 290,906 | 1.03% | 275 | 287 | 275 | 282 | 876,700 | ▲ | 0.29% |
| 2024-05-16 | 8562 | 福島銀 | 323,006 | 1.15% | 281 | 285 | 269 | 273 | 414,600 | ▲ | 0.11% |
| 2024-05-20 | 8562 | 福島銀 | 345,906 | 1.23% | 273 | 277 | 273 | 275 | 130,300 | ▲ | 0.08% |
| 2024-05-21 | 8562 | 福島銀 | 335,006 | 1.19% | 275 | 283 | 274 | 275 | 309,800 | ▼ | -0.04% |
| 2024-05-22 | 8562 | 福島銀 | 337,006 | 1.20% | 275 | 276 | 269 | 272 | 208,900 | ▲ | 0.01% |
| 2024-05-31 | 8562 | 福島銀 | 328,206 | 1.17% | 270 | 280 | 270 | 280 | 201,500 | ▼ | -0.03% |
| 2024-06-04 | 8562 | 福島銀 | 340,406 | 1.21% | 280 | 281 | 274 | 274 | 253,400 | ▲ | 0.04% |
| 2024-06-10 | 8562 | 福島銀 | 334,706 | 1.19% | 267 | 272 | 267 | 270 | 99,100 | ▼ | -0.02% |
| 2024-06-13 | 8562 | 福島銀 | 338,406 | 1.20% | 270 | 272 | 268 | 271 | 145,000 | ▲ | 0.01% |
| 2024-06-14 | 8562 | 福島銀 | 323,906 | 1.15% | 268 | 274 | 268 | 272 | 166,900 | ▼ | -0.05% |
| 2024-06-19 | 8562 | 福島銀 | 298,206 | 1.06% | 274 | 279 | 274 | 277 | 135,000 | ▼ | -0.08% |
| 2024-06-26 | 8562 | 福島銀 | 267,706 | 0.95% | 283 | 288 | 283 | 287 | 214,300 | ▼ | -0.11% |
| 2024-07-01 | 8562 | 福島銀 | 284,106 | 1.01% | 291 | 292 | 285 | 286 | 254,200 | ▲ | 0.06% |
| 2024-07-03 | 8562 | 福島銀 | 222,106 | 0.79% | 283 | 285 | 281 | 284 | 149,900 | ▼ | -0.21% |
| 2024-07-05 | 8562 | 福島銀 | 225,506 | 0.80% | 282 | 283 | 276 | 276 | 87,400 | ▲ | 0.01% |
| 2024-07-08 | 8562 | 福島銀 | 222,606 | 0.79% | 275 | 277 | 273 | 273 | 61,600 | ▼ | -0.01% |
| 2024-07-30 | 8562 | 福島銀 | 126,706 | 0.45% | 272 | 273 | 267 | 267 | 347,600 | ▼ | -0.34% |
| 2024-08-02 | 8562 | 福島銀 | 143,206 | 0.51% | 274 | 274 | 256 | 257 | 341,800 | ▲ | 0.06% |
| 2024-08-06 | 8562 | 福島銀 | 126,506 | 0.45% | 215 | 237 | 215 | 230 | 885,000 | ▼ | -0.06% |
| 2025-02-17 | 8595 | ジャフコＧ | 400,984 | 0.71% | 2,293 | 2,305 | 2,274 | 2,274 | 152,300 | ▲ | 0.52% |
| 2025-02-19 | 8595 | ジャフコＧ | 384,784 | 0.68% | 2,277 | 2,300 | 2,260 | 2,292 | 298,500 | ▼ | -0.02% |
| 2025-02-21 | 8595 | ジャフコＧ | 402,484 | 0.71% | 2,296 | 2,339 | 2,285 | 2,319 | 328,200 | ▲ | 0.02% |
| 2025-02-28 | 8595 | ジャフコＧ | 392,384 | 0.69% | 2,300 | 2,307 | 2,287 | 2,299 | 241,400 | ▼ | -0.02% |
| 2025-03-03 | 8595 | ジャフコＧ | 405,984 | 0.72% | 2,301 | 2,314 | 2,233 | 2,237 | 394,700 | ▲ | 0.03% |
| 2025-03-25 | 8595 | ジャフコＧ | 559,492 | 0.99% | 2,160 | 2,187 | 2,160 | 2,171 | 134,800 | ▲ | 0.27% |
| 2025-03-19 | 8614 | 東洋 | 547,681 | 0.74% | 600 | 601 | 587 | 590 | 2,767,900 | ▲ | 0.17% |
| 2025-03-21 | 8614 | 東洋 | 743,881 | 1.00% | 593 | 597 | 590 | 592 | 2,380,800 | ▲ | 0.26% |
| 2025-03-24 | 8614 | 東洋 | 432,481 | 0.58% | 600 | 623 | 595 | 600 | 4,333,600 | ▼ | -0.42% |
| 2025-03-25 | 8614 | 東洋 | 361,081 | 0.48% | 607 | 607 | 593 | 600 | 2,690,500 | ▼ | -0.09% |
| 2025-03-26 | 8614 | 東洋 | 389,681 | 0.52% | 600 | 600 | 587 | 593 | 3,670,300 | ▲ | 0.04% |
| 2025-03-27 | 8614 | 東洋 | 283,681 | 0.38% | 596 | 604 | 590 | 598 | 3,920,500 | ▼ | -0.14% |
| 2024-09-05 | 8698 | マネックスＧ | 1,292,916 | 0.50% | 635 | 652 | 631 | 632 | 2,285,900 | ▲ | 0.02% |
| 2024-09-06 | 8698 | マネックスＧ | 1,259,075 | 0.48% | 632 | 634 | 619 | 623 | 2,527,100 | ▼ | -0.02% |
| 2025-02-18 | 8698 | マネックスＧ | 1,364,175 | 0.52% | 835 | 853 | 830 | 850 | 2,355,400 | ▲ | 0.06% |
| 2025-02-28 | 8698 | マネックスＧ | 1,175,175 | 0.45% | 760 | 763 | 744 | 752 | 4,392,900 | ▼ | -0.07% |
| 2024-03-01 | 8746 | ＵＮＢＡＮＫ | 213,000 | 0.70% | 187 | 193 | 178 | 179 | 2,189,000 | ▲ | 0.27% |
| 2024-03-04 | 8746 | ＵＮＢＡＮＫ | 110,800 | 0.36% | 171 | 184 | 170 | 172 | 1,977,400 | ▼ | -0.34% |
| 2024-03-19 | 8746 | ＵＮＢＡＮＫ | 152,700 | 0.50% | 179 | 185 | 177 | 181 | 902,700 | ▲ | 0.20% |
| 2024-03-21 | 8746 | ＵＮＢＡＮＫ | 197,900 | 0.65% | 184 | 230 | 181 | 215 | 18,083,500 | ▲ | 0.15% |
| 2024-03-22 | 8746 | ＵＮＢＡＮＫ | 264,900 | 0.88% | 223 | 255 | 216 | 223 | 16,951,700 | ▲ | 0.23% |
| 2024-03-26 | 8746 | ＵＮＢＡＮＫ | 213,900 | 0.71% | 211 | 218 | 197 | 201 | 4,354,100 | ▼ | -0.17% |
| 2024-03-27 | 8746 | ＵＮＢＡＮＫ | 265,400 | 0.88% | 204 | 225 | 198 | 207 | 6,748,500 | ▲ | 0.17% |
| 2024-04-02 | 8746 | ＵＮＢＡＮＫ | 198,800 | 0.66% | 219 | 239 | 216 | 219 | 4,607,200 | ▼ | -0.21% |
| 2024-04-03 | 8746 | ＵＮＢＡＮＫ | 227,900 | 0.75% | 235 | 238 | 187 | 189 | 8,841,900 | ▲ | 0.08% |
| 2024-04-04 | 8746 | ＵＮＢＡＮＫ | 163,100 | 0.54% | 192 | 200 | 174 | 177 | 4,980,600 | ▼ | -0.20% |
| 2024-04-05 | 8746 | ＵＮＢＡＮＫ | 113,300 | 0.37% | 175 | 180 | 172 | 178 | 1,815,400 | ▼ | -0.17% |
| 2024-04-09 | 8746 | ＵＮＢＡＮＫ | 212,500 | 0.70% | 192 | 199 | 183 | 184 | 2,228,600 | ▲ | 0.23% |
| 2024-05-29 | 8746 | ＵＮＢＡＮＫ | 173,300 | 0.57% | 149 | 150 | 140 | 142 | 1,575,000 | ▼ | -0.13% |
| 2024-05-30 | 8746 | ＵＮＢＡＮＫ | 133,400 | 0.44% | 139 | 146 | 139 | 144 | 388,700 | ▼ | -0.12% |
| 2024-12-11 | 8746 | ＵＮＢＡＮＫ | 79,800 | 0.79% | 352 | 361 | 332 | 333 | 598,200 | ▲ | 0.58% |
| 2024-12-12 | 8746 | ＵＮＢＡＮＫ | 63,000 | 0.62% | 335 | 345 | 325 | 327 | 340,300 | ▼ | -0.17% |
| 2024-12-13 | 8746 | ＵＮＢＡＮＫ | 50,700 | 0.50% | 324 | 336 | 322 | 329 | 244,500 | ▼ | -0.12% |
| 2024-12-16 | 8746 | ＵＮＢＡＮＫ | 47,800 | 0.47% | 325 | 330 | 322 | 327 | 201,900 | ▼ | -0.03% |
| 2024-12-17 | 8746 | ＵＮＢＡＮＫ | 52,300 | 0.52% | 335 | 346 | 328 | 334 | 325,600 | ▲ | 0.05% |
| 2024-12-18 | 8746 | ＵＮＢＡＮＫ | 80,600 | 0.80% | 333 | 335 | 328 | 330 | 317,700 | ▲ | 0.28% |
| 2024-12-19 | 8746 | ＵＮＢＡＮＫ | 94,400 | 0.94% | 328 | 328 | 318 | 320 | 333,200 | ▲ | 0.13% |
| 2024-12-20 | 8746 | ＵＮＢＡＮＫ | 85,800 | 0.85% | 321 | 324 | 316 | 321 | 152,400 | ▼ | -0.08% |
| 2024-12-23 | 8746 | ＵＮＢＡＮＫ | 77,400 | 0.77% | 320 | 327 | 317 | 325 | 229,800 | ▼ | -0.07% |
| 2024-12-26 | 8746 | ＵＮＢＡＮＫ | 90,200 | 0.89% | 325 | 331 | 317 | 317 | 272,300 | ▲ | 0.12% |
| 2025-01-06 | 8746 | ＵＮＢＡＮＫ | 78,500 | 0.78% | 329 | 331 | 320 | 320 | 195,200 | ▼ | -0.10% |
| 2025-01-07 | 8746 | ＵＮＢＡＮＫ | 81,100 | 0.80% | 322 | 324 | 318 | 322 | 124,600 | ▲ | 0.02% |
| 2025-01-08 | 8746 | ＵＮＢＡＮＫ | 73,700 | 0.73% | 321 | 323 | 319 | 321 | 91,000 | ▼ | -0.07% |
| 2025-01-10 | 8746 | ＵＮＢＡＮＫ | 88,400 | 0.88% | 286 | 289 | 284 | 285 | 145,300 | ▲ | 0.15% |
| 2025-01-16 | 8746 | ＵＮＢＡＮＫ | 78,500 | 0.78% | 280 | 281 | 263 | 266 | 236,000 | ▼ | -0.09% |
| 2025-01-17 | 8746 | ＵＮＢＡＮＫ | 63,700 | 0.63% | 264 | 275 | 264 | 273 | 172,300 | ▼ | -0.15% |
| 2025-01-20 | 8746 | ＵＮＢＡＮＫ | 75,000 | 0.74% | 270 | 295 | 268 | 295 | 342,800 | ▲ | 0.10% |
| 2025-01-21 | 8746 | ＵＮＢＡＮＫ | 101,600 | 1.01% | 285 | 285 | 269 | 275 | 497,500 | ▲ | 0.27% |
| 2025-01-22 | 8746 | ＵＮＢＡＮＫ | 82,400 | 0.82% | 280 | 295 | 277 | 287 | 274,600 | ▼ | -0.19% |
| 2025-01-23 | 8746 | ＵＮＢＡＮＫ | 73,900 | 0.73% | 286 | 293 | 282 | 284 | 145,600 | ▼ | -0.08% |
| 2025-01-24 | 8746 | ＵＮＢＡＮＫ | 67,000 | 0.66% | 285 | 287 | 280 | 280 | 141,800 | ▼ | -0.06% |
| 2025-01-29 | 8746 | ＵＮＢＡＮＫ | 46,200 | 0.46% | 281 | 281 | 275 | 280 | 62,700 | ▼ | -0.20% |
| 2025-01-30 | 8746 | ＵＮＢＡＮＫ | 57,000 | 0.56% | 281 | 301 | 281 | 297 | 199,900 | ▲ | 0.10% |
| 2025-01-30 | 8746 | ＵＮＢＡＮＫ | 57,000 | 0.56% | 281 | 301 | 281 | 297 | 199,900 | ▲ | 0.10% |
| 2025-02-03 | 8746 | ＵＮＢＡＮＫ | 37,600 | 0.37% | 288 | 295 | 277 | 284 | 187,700 | ▼ | -0.19% |
| 2025-02-03 | 8746 | ＵＮＢＡＮＫ | 37,600 | 0.37% | 288 | 295 | 277 | 284 | 187,700 | ▼ | -0.19% |
| 2025-02-12 | 8746 | ＵＮＢＡＮＫ | 92,500 | 0.92% | 328 | 332 | 321 | 330 | 335,200 | ▲ | 0.52% |
| 2025-02-12 | 8746 | ＵＮＢＡＮＫ | 92,500 | 0.92% | 328 | 332 | 321 | 330 | 335,200 | ▲ | 0.52% |
| 2025-02-13 | 8746 | ＵＮＢＡＮＫ | 146,700 | 1.46% | 335 | 337 | 322 | 326 | 399,000 | ▲ | 0.53% |
| 2025-02-14 | 8746 | ＵＮＢＡＮＫ | 158,600 | 1.58% | 327 | 327 | 314 | 314 | 233,400 | ▲ | 0.12% |
| 2025-02-17 | 8746 | ＵＮＢＡＮＫ | 143,400 | 1.43% | 309 | 320 | 309 | 319 | 124,800 | ▼ | -0.15% |
| 2025-02-18 | 8746 | ＵＮＢＡＮＫ | 138,200 | 1.37% | 317 | 322 | 311 | 319 | 89,800 | ▼ | -0.05% |
| 2025-02-20 | 8746 | ＵＮＢＡＮＫ | 149,300 | 1.48% | 319 | 323 | 311 | 314 | 93,700 | ▲ | 0.10% |
| 2025-02-25 | 8746 | ＵＮＢＡＮＫ | 135,000 | 1.34% | 300 | 304 | 293 | 298 | 103,100 | ▼ | -0.13% |
| 2025-02-26 | 8746 | ＵＮＢＡＮＫ | 129,200 | 1.28% | 296 | 298 | 290 | 295 | 68,100 | ▼ | -0.06% |
| 2025-02-28 | 8746 | ＵＮＢＡＮＫ | 119,300 | 1.19% | 293 | 297 | 286 | 288 | 131,200 | ▼ | -0.09% |
| 2025-03-05 | 8746 | ＵＮＢＡＮＫ | 101,000 | 1.00% | 288 | 302 | 287 | 301 | 69,200 | ▼ | -0.18% |
| 2025-03-11 | 8746 | ＵＮＢＡＮＫ | 84,600 | 0.84% | 297 | 305 | 290 | 305 | 156,000 | ▼ | -0.16% |
| 2025-03-13 | 8746 | ＵＮＢＡＮＫ | 101,500 | 1.01% | 315 | 318 | 304 | 307 | 145,500 | ▲ | 0.17% |
| 2025-03-14 | 8746 | ＵＮＢＡＮＫ | 84,700 | 0.84% | 308 | 316 | 306 | 316 | 122,300 | ▼ | -0.17% |
| 2025-03-17 | 8746 | ＵＮＢＡＮＫ | 65,300 | 0.65% | 322 | 322 | 311 | 315 | 119,200 | ▼ | -0.18% |
| 2025-03-17 | 8746 | ＵＮＢＡＮＫ | 65,300 | 0.65% | 322 | 322 | 311 | 315 | 119,200 | ▼ | -0.18% |
| 2025-03-19 | 8746 | ＵＮＢＡＮＫ | 70,600 | 0.70% | 319 | 329 | 315 | 329 | 117,200 | ▲ | 0.04% |
| 2025-03-21 | 8746 | ＵＮＢＡＮＫ | 93,600 | 0.93% | 335 | 343 | 315 | 319 | 908,200 | ▲ | 0.23% |
| 2025-03-24 | 8746 | ＵＮＢＡＮＫ | 83,433 | 0.83% | 319 | 322 | 313 | 314 | 165,500 | ▼ | -0.10% |
| 2025-03-25 | 8746 | ＵＮＢＡＮＫ | 59,833 | 0.59% | 314 | 315 | 298 | 312 | 214,800 | ▼ | -0.24% |
| 2025-03-27 | 8746 | ＵＮＢＡＮＫ | 46,333 | 0.46% | 306 | 307 | 299 | 299 | 298,300 | ▼ | -0.12% |
| 2025-03-28 | 8746 | ＵＮＢＡＮＫ | 51,933 | 0.51% | 295 | 300 | 290 | 291 | 170,600 | ▲ | 0.04% |
| 2025-04-01 | 8746 | ＵＮＢＡＮＫ | 61,233 | 0.61% | 284 | 289 | 280 | 281 | 75,200 | ▲ | 0.09% |
| 2025-04-02 | 8746 | ＵＮＢＡＮＫ | 56,933 | 0.56% | 279 | 283 | 272 | 281 | 75,800 | ▼ | -0.04% |
| 2025-04-03 | 8746 | ＵＮＢＡＮＫ | 44,733 | 0.44% | 273 | 277 | 269 | 270 | 114,900 | ▼ | -0.12% |
| 2025-04-16 | 8746 | ＵＮＢＡＮＫ | 128,700 | 1.28% | 295 | 307 | 280 | 290 | 3,068,600 | ▲ | 1.11% |
| 2024-07-18 | 8783 | ＧＦＡ | 74,430 | 0.75% | 388 | 429 | 382 | 392 | 682,900 | ▲ | 0.56% |
| 2024-07-19 | 8783 | ＧＦＡ | 131,930 | 1.33% | 385 | 387 | 374 | 376 | 155,400 | ▲ | 0.58% |
| 2024-07-22 | 8783 | ＧＦＡ | 163,330 | 1.64% | 376 | 377 | 361 | 364 | 96,900 | ▲ | 0.30% |
| 2024-07-23 | 8783 | ＧＦＡ | 185,230 | 1.87% | 365 | 367 | 353 | 359 | 90,700 | ▲ | 0.23% |
| 2024-07-24 | 8783 | ＧＦＡ | 189,630 | 1.91% | 364 | 367 | 347 | 356 | 164,200 | ▲ | 0.03% |
| 2024-07-26 | 8783 | ＧＦＡ | 186,830 | 1.88% | 352 | 357 | 341 | 348 | 74,200 | ▼ | -0.03% |
| 2024-07-29 | 8783 | ＧＦＡ | 176,630 | 1.78% | 351 | 363 | 351 | 363 | 46,900 | ▼ | -0.09% |
| 2024-07-30 | 8783 | ＧＦＡ | 183,930 | 1.85% | 357 | 362 | 353 | 359 | 34,300 | ▲ | 0.07% |
| 2024-08-01 | 8783 | ＧＦＡ | 191,330 | 1.93% | 351 | 353 | 339 | 341 | 91,200 | ▲ | 0.07% |
| 2024-08-02 | 8783 | ＧＦＡ | 161,130 | 1.57% | 325 | 329 | 305 | 307 | 165,300 | ▼ | -0.35% |
| 2024-08-05 | 8783 | ＧＦＡ | 49,530 | 0.48% | 283 | 287 | 227 | 227 | 452,800 | ▼ | -1.09% |
| 2024-09-04 | 8783 | ＧＦＡ | 109,330 | 1.03% | 284 | 337 | 276 | 284 | 3,135,200 | ▲ | 0.86% |
| 2024-09-05 | 8783 | ＧＦＡ | 134,230 | 1.27% | 286 | 286 | 264 | 266 | 494,000 | ▲ | 0.24% |
| 2024-09-10 | 8783 | ＧＦＡ | 125,730 | 1.19% | 257 | 263 | 252 | 259 | 69,900 | ▼ | -0.08% |
| 2024-09-18 | 8783 | ＧＦＡ | 116,630 | 1.06% | 239 | 244 | 236 | 236 | 39,600 | ▼ | -0.12% |
| 2024-09-19 | 8783 | ＧＦＡ | 105,430 | 0.96% | 237 | 244 | 237 | 243 | 39,500 | ▼ | -0.10% |
| 2024-09-25 | 8783 | ＧＦＡ | 55,530 | 0.50% | 268 | 275 | 260 | 274 | 150,800 | ▼ | -0.46% |
| 2024-09-27 | 8783 | ＧＦＡ | 49,630 | 0.45% | 268 | 271 | 262 | 264 | 64,000 | ▼ | -0.04% |
| 2024-09-30 | 8783 | ＧＦＡ | 86,630 | 0.79% | 256 | 263 | 248 | 255 | 88,800 | ▲ | 0.34% |
| 2024-10-08 | 8783 | ＧＦＡ | 88,730 | 0.80% | 249 | 251 | 245 | 246 | 23,800 | ▲ | 0.01% |
| 2024-10-10 | 8783 | ＧＦＡ | 85,830 | 0.77% | 250 | 263 | 247 | 257 | 61,700 | ▼ | -0.03% |
| 2024-10-11 | 8783 | ＧＦＡ | 90,430 | 0.82% | 263 | 263 | 248 | 250 | 32,100 | ▲ | 0.04% |
| 2024-10-15 | 8783 | ＧＦＡ | 86,830 | 0.78% | 261 | 281 | 252 | 252 | 138,000 | ▼ | -0.03% |
| 2024-10-17 | 8783 | ＧＦＡ | 70,530 | 0.64% | 264 | 276 | 262 | 275 | 105,800 | ▼ | -0.14% |
| 2024-10-18 | 8783 | ＧＦＡ | 68,430 | 0.55% | 279 | 280 | 268 | 278 | 79,300 | ▼ | -0.08% |
| 2024-10-21 | 8783 | ＧＦＡ | 59,830 | 0.48% | 275 | 283 | 268 | 271 | 132,300 | ▼ | -0.07% |
| 2024-10-23 | 8783 | ＧＦＡ | 62,930 | 0.50% | 276 | 277 | 259 | 259 | 104,600 | ▲ | 0.02% |
| 2024-10-31 | 8783 | ＧＦＡ | 61,130 | 0.49% | 259 | 261 | 257 | 258 | 12,900 | ▼ | -0.01% |
| 2024-11-11 | 8783 | ＧＦＡ | 79,430 | 0.64% | 315 | 339 | 275 | 302 | 1,071,600 | ▲ | 0.15% |
| 2024-11-12 | 8783 | ＧＦＡ | 74,230 | 0.59% | 300 | 330 | 295 | 330 | 355,300 | ▼ | -0.05% |
| 2024-11-13 | 8783 | ＧＦＡ | 75,230 | 0.60% | 330 | 330 | 312 | 323 | 123,100 | ▲ | 0.01% |
| 2024-11-18 | 8783 | ＧＦＡ | 70,530 | 0.56% | 292 | 302 | 285 | 296 | 67,100 | ▼ | -0.03% |
| 2024-11-20 | 8783 | ＧＦＡ | 76,030 | 0.61% | 300 | 302 | 282 | 284 | 111,600 | ▲ | 0.04% |
| 2024-11-21 | 8783 | ＧＦＡ | 69,830 | 0.56% | 280 | 281 | 270 | 276 | 105,500 | ▼ | -0.04% |
| 2024-12-02 | 8783 | ＧＦＡ | 76,530 | 0.60% | 270 | 270 | 258 | 265 | 60,400 | ▲ | 0.03% |
| 2024-12-04 | 8783 | ＧＦＡ | 106,030 | 0.83% | 340 | 340 | 297 | 305 | 3,834,000 | ▲ | 0.23% |
| 2024-12-05 | 8783 | ＧＦＡ | 122,430 | 0.96% | 317 | 324 | 287 | 293 | 1,657,600 | ▲ | 0.13% |
| 2024-12-06 | 8783 | ＧＦＡ | 142,530 | 1.11% | 293 | 293 | 275 | 276 | 503,200 | ▲ | 0.15% |
| 2024-12-09 | 8783 | ＧＦＡ | 154,730 | 1.21% | 280 | 325 | 276 | 301 | 1,764,700 | ▲ | 0.09% |
| 2024-12-10 | 8783 | ＧＦＡ | 174,130 | 1.36% | 321 | 330 | 298 | 307 | 1,582,800 | ▲ | 0.15% |
| 2024-12-11 | 8783 | ＧＦＡ | 190,630 | 1.44% | 329 | 337 | 295 | 302 | 1,395,200 | ▲ | 0.07% |
| 2024-12-12 | 8783 | ＧＦＡ | 82,630 | 0.62% | 318 | 382 | 313 | 382 | 5,062,600 | ▼ | -0.82% |
| 2024-12-13 | 8783 | ＧＦＡ | 204,330 | 1.54% | 411 | 433 | 383 | 391 | 5,979,800 | ▲ | 0.92% |
| 2024-12-16 | 8783 | ＧＦＡ | 170,030 | 1.28% | 450 | 471 | 432 | 471 | 2,065,700 | ▼ | -0.26% |
| 2024-12-17 | 8783 | ＧＦＡ | 143,130 | 1.08% | 502 | 551 | 502 | 551 | 5,679,100 | ▼ | -0.19% |
| 2024-12-18 | 8783 | ＧＦＡ | 191,730 | 1.45% | 621 | 640 | 527 | 601 | 5,538,500 | ▲ | 0.36% |
| 2024-12-20 | 8783 | ＧＦＡ | 182,130 | 1.38% | 630 | 680 | 630 | 680 | 3,487,700 | ▼ | -0.07% |
| 2024-12-24 | 8783 | ＧＦＡ | 159,730 | 1.21% | 855 | 899 | 653 | 730 | 10,148,700 | ▼ | -0.16% |
| 2024-12-26 | 8783 | ＧＦＡ | 77,330 | 0.58% | 560 | 589 | 480 | 491 | 6,288,600 | ▼ | -0.63% |
| 2024-12-27 | 8783 | ＧＦＡ | 61,830 | 0.46% | 480 | 548 | 431 | 440 | 4,997,700 | ▼ | -0.11% |
| 2024-12-30 | 8783 | ＧＦＡ | 73,630 | 0.55% | 432 | 463 | 418 | 440 | 3,172,300 | ▲ | 0.09% |
| 2025-01-06 | 8783 | ＧＦＡ | 119,330 | 0.90% | 459 | 520 | 449 | 520 | 2,675,400 | ▲ | 0.35% |
| 2025-01-07 | 8783 | ＧＦＡ | 153,230 | 1.14% | 545 | 617 | 532 | 567 | 6,127,100 | ▲ | 0.23% |
| 2025-01-09 | 8783 | ＧＦＡ | 212,030 | 1.58% | 580 | 636 | 537 | 586 | 4,477,000 | ▲ | 0.44% |
| 2025-01-10 | 8783 | ＧＦＡ | 181,230 | 1.35% | 596 | 607 | 564 | 571 | 1,916,900 | ▼ | -0.23% |
| 2025-01-16 | 8783 | ＧＦＡ | 117,930 | 0.87% | 577 | 598 | 555 | 578 | 1,408,700 | ▼ | -0.48% |
| 2025-01-17 | 8783 | ＧＦＡ | 174,930 | 1.30% | 566 | 573 | 539 | 558 | 1,215,900 | ▲ | 0.43% |
| 2025-01-20 | 8783 | ＧＦＡ | 111,730 | 0.78% | 575 | 658 | 563 | 658 | 3,503,100 | ▼ | -0.52% |
| 2025-01-21 | 8783 | ＧＦＡ | 163,530 | 1.14% | 668 | 692 | 606 | 657 | 5,413,800 | ▲ | 0.35% |
| 2025-01-22 | 8783 | ＧＦＡ | 218,430 | 1.52% | 695 | 754 | 661 | 681 | 4,939,500 | ▲ | 0.38% |
| 2025-01-23 | 8783 | ＧＦＡ | 240,330 | 1.67% | 731 | 737 | 642 | 686 | 2,886,300 | ▲ | 0.14% |
| 2025-01-28 | 8783 | ＧＦＡ | 274,230 | 1.73% | 611 | 644 | 600 | 628 | 1,721,000 | ▲ | 0.06% |
| 2025-01-31 | 8783 | ＧＦＡ | 365,030 | 2.20% | 609 | 618 | 575 | 587 | 1,597,900 | ▲ | 0.47% |
| 2025-01-31 | 8783 | ＧＦＡ | 365,030 | 2.20% | 609 | 618 | 575 | 587 | 1,597,900 | ▲ | 0.47% |
| 2025-02-06 | 8783 | ＧＦＡ | 379,530 | 2.37% | 608 | 615 | 581 | 582 | 1,052,900 | ▲ | 0.16% |
| 2025-02-06 | 8783 | ＧＦＡ | 379,530 | 2.37% | 608 | 615 | 581 | 582 | 1,052,900 | ▲ | 0.16% |
| 2025-02-07 | 8783 | ＧＦＡ | 359,630 | 2.25% | 575 | 575 | 543 | 560 | 1,113,500 | ▼ | -0.12% |
| 2025-02-07 | 8783 | ＧＦＡ | 359,630 | 2.25% | 575 | 575 | 543 | 560 | 1,113,500 | ▼ | -0.12% |
| 2025-02-13 | 8783 | ＧＦＡ | 365,830 | 2.05% | 570 | 578 | 561 | 575 | 785,800 | ▼ | -0.20% |
| 2025-02-21 | 8783 | ＧＦＡ | 333,030 | 1.86% | 626 | 650 | 614 | 630 | 2,290,700 | ▼ | -0.18% |
| 2025-02-25 | 8783 | ＧＦＡ | 342,130 | 1.91% | 578 | 600 | 552 | 555 | 1,997,700 | ▲ | 0.04% |
| 2025-02-26 | 8783 | ＧＦＡ | 304,230 | 1.70% | 560 | 570 | 517 | 527 | 1,607,900 | ▼ | -0.20% |
| 2025-03-05 | 8783 | ＧＦＡ | 302,330 | 1.69% | 523 | 538 | 513 | 517 | 1,075,300 | ▼ | -0.01% |
| 2025-03-07 | 8783 | ＧＦＡ | 266,730 | 1.49% | 491 | 505 | 469 | 502 | 1,269,600 | ▼ | -0.19% |
| 2025-03-10 | 8783 | ＧＦＡ | 245,830 | 1.37% | 479 | 485 | 470 | 475 | 502,500 | ▼ | -0.11% |
| 2025-03-11 | 8783 | ＧＦＡ | 209,830 | 1.17% | 465 | 494 | 465 | 474 | 694,500 | ▼ | -0.20% |
| 2025-03-12 | 8783 | ＧＦＡ | 234,130 | 1.31% | 482 | 496 | 470 | 470 | 802,400 | ▲ | 0.14% |
| 2025-03-17 | 8783 | ＧＦＡ | 228,330 | 1.27% | 457 | 476 | 454 | 454 | 524,700 | ▼ | -0.04% |
| 2025-03-17 | 8783 | ＧＦＡ | 228,330 | 1.27% | 457 | 476 | 454 | 454 | 524,700 | ▼ | -0.04% |
| 2025-03-19 | 8783 | ＧＦＡ | 249,230 | 1.05% | 473 | 473 | 449 | 457 | 870,400 | ▼ | -0.33% |
| 2025-03-24 | 8783 | ＧＦＡ | 230,930 | 0.98% | 478 | 495 | 471 | 478 | 1,055,700 | ▼ | -0.07% |
| 2025-03-25 | 8783 | ＧＦＡ | 246,430 | 1.04% | 480 | 484 | 464 | 476 | 624,100 | ▲ | 0.06% |
| 2025-03-26 | 8783 | ＧＦＡ | 218,630 | 0.92% | 480 | 505 | 475 | 485 | 1,045,100 | ▼ | -0.12% |
| 2025-03-27 | 8783 | ＧＦＡ | 238,430 | 1.01% | 485 | 493 | 455 | 460 | 903,200 | ▲ | 0.08% |
| 2025-04-01 | 8783 | ＧＦＡ | 459,930 | 1.95% | 514 | 514 | 452 | 465 | 1,633,700 | ▲ | 0.94% |
| 2025-04-02 | 8783 | ＧＦＡ | 513,130 | 2.18% | 452 | 454 | 386 | 408 | 2,033,300 | ▲ | 0.23% |
| 2025-04-03 | 8783 | ＧＦＡ | 447,430 | 1.90% | 395 | 418 | 380 | 405 | 844,600 | ▼ | -0.28% |
| 2025-04-04 | 8783 | ＧＦＡ | 351,330 | 1.49% | 394 | 398 | 363 | 385 | 1,204,800 | ▼ | -0.40% |
| 2025-04-07 | 8783 | ＧＦＡ | 247,130 | 1.05% | 329 | 360 | 326 | 330 | 1,138,800 | ▼ | -0.43% |
| 2025-04-09 | 8783 | ＧＦＡ | 231,830 | 0.98% | 384 | 389 | 347 | 368 | 934,100 | ▼ | -0.07% |
| 2025-04-10 | 8783 | ＧＦＡ | 196,630 | 0.83% | 400 | 405 | 383 | 384 | 713,300 | ▼ | -0.15% |
| 2025-04-15 | 8783 | ＧＦＡ | 184,930 | 0.78% | 356 | 369 | 348 | 359 | 546,200 | ▼ | -0.04% |
| 2024-06-03 | 8887 | クミカ | 71,700 | 0.66% | 662 | 666 | 635 | 638 | 153,500 | ▲ | 0.25% |
| 2024-06-06 | 8887 | クミカ | 77,000 | 0.71% | 649 | 649 | 632 | 632 | 114,400 | ▲ | 0.04% |
| 2024-06-10 | 8887 | クミカ | 65,000 | 0.60% | 635 | 642 | 635 | 640 | 100,500 | ▼ | -0.10% |
| 2024-06-17 | 8887 | クミカ | 78,900 | 0.73% | 622 | 622 | 611 | 613 | 61,100 | ▲ | 0.13% |
| 2024-07-03 | 8887 | クミカ | 86,000 | 0.81% | 632 | 632 | 628 | 628 | 29,600 | ▲ | 0.08% |
| 2024-07-04 | 8887 | クミカ | 83,600 | 0.78% | 630 | 635 | 628 | 628 | 30,200 | ▼ | -0.03% |
| 2024-07-04 | 8887 | クミカ | 83,600 | 0.78% | 630 | 635 | 628 | 628 | 30,200 | ▼ | -0.03% |
| 2024-07-11 | 8887 | クミカ | 71,700 | 0.67% | 662 | 663 | 650 | 656 | 42,700 | ▼ | -0.10% |
| 2024-07-12 | 8887 | クミカ | 54,600 | 0.51% | 660 | 669 | 634 | 644 | 130,100 | ▼ | -0.16% |
| 2024-07-16 | 8887 | クミカ | 31,800 | 0.30% | 557 | 568 | 550 | 554 | 355,900 | ▼ | -0.21% |
| 2024-04-16 | 8904 | アバンティア | 79,303 | 0.53% | 828 | 828 | 815 | 816 | 85,800 | ▲ | 0.11% |
| 2024-04-17 | 8904 | アバンティア | 92,703 | 0.62% | 816 | 817 | 804 | 804 | 119,700 | ▲ | 0.08% |
| 2024-05-09 | 8904 | アバンティア | 105,003 | 0.70% | 821 | 829 | 819 | 829 | 26,300 | ▲ | 0.07% |
| 2024-05-17 | 8904 | アバンティア | 104,003 | 0.69% | 827 | 833 | 826 | 830 | 35,700 | ▼ | -0.01% |
| 2024-05-29 | 8904 | アバンティア | 104,503 | 0.70% | 833 | 833 | 821 | 822 | 33,000 | ▲ | 0.01% |
| 2024-05-31 | 8904 | アバンティア | 103,803 | 0.69% | 826 | 833 | 825 | 833 | 24,200 | ▼ | -0.01% |
| 2024-08-06 | 8904 | アバンティア | 87,203 | 0.58% | 780 | 822 | 779 | 810 | 59,600 | ▼ | -0.10% |
| 2024-08-09 | 8904 | アバンティア | 90,503 | 0.60% | 821 | 824 | 811 | 814 | 32,100 | ▲ | 0.02% |
| 2024-08-14 | 8904 | アバンティア | 87,303 | 0.58% | 823 | 823 | 815 | 816 | 32,800 | ▼ | -0.02% |
| 2024-08-21 | 8904 | アバンティア | 72,103 | 0.48% | 821 | 822 | 819 | 821 | 20,700 | ▼ | -0.09% |
| 2024-09-09 | 8904 | アバンティア | 78,803 | 0.52% | 770 | 775 | 760 | 771 | 53,900 | ▲ | 0.08% |
| 2024-09-11 | 8904 | アバンティア | 95,703 | 0.64% | 768 | 768 | 751 | 754 | 71,800 | ▲ | 0.12% |
| 2024-10-09 | 8904 | アバンティア | 107,703 | 0.72% | 772 | 773 | 764 | 769 | 40,800 | ▲ | 0.07% |
| 2024-10-22 | 8904 | アバンティア | 103,403 | 0.69% | 773 | 773 | 764 | 767 | 30,800 | ▼ | -0.03% |
| 2024-10-23 | 8904 | アバンティア | 112,003 | 0.75% | 763 | 763 | 759 | 760 | 47,900 | ▲ | 0.06% |
| 2024-10-30 | 8904 | アバンティア | 102,203 | 0.68% | 761 | 763 | 755 | 758 | 109,900 | ▼ | -0.06% |
| 2024-12-23 | 8904 | アバンティア | 88,303 | 0.59% | 785 | 785 | 781 | 781 | 20,700 | ▼ | -0.09% |
| 2024-12-26 | 8904 | アバンティア | 91,203 | 0.61% | 782 | 785 | 781 | 782 | 32,100 | ▲ | 0.02% |
| 2024-12-27 | 8904 | アバンティア | 88,203 | 0.59% | 785 | 792 | 784 | 791 | 39,200 | ▼ | -0.02% |
| 2025-01-09 | 8904 | アバンティア | 89,403 | 0.60% | 806 | 806 | 797 | 797 | 30,500 | ▲ | 0.01% |
| 2025-01-14 | 8904 | アバンティア | 87,203 | 0.58% | 793 | 793 | 785 | 793 | 38,800 | ▼ | -0.02% |
| 2025-01-27 | 8904 | アバンティア | 74,103 | 0.49% | 777 | 788 | 777 | 784 | 39,800 | ▼ | -0.08% |
| 2024-08-16 | 8912 | エリアクエス | 98,500 | 0.57% | 149 | 178 | 149 | 159 | 2,356,900 | ▲ | 0.39% |
| 2024-08-19 | 8912 | エリアクエス | 128,600 | 0.75% | 157 | 170 | 151 | 156 | 485,400 | ▲ | 0.18% |
| 2024-08-30 | 8912 | エリアクエス | 111,900 | 0.65% | 149 | 150 | 146 | 150 | 33,200 | ▼ | -0.09% |
| 2024-09-20 | 8912 | エリアクエス | 102,700 | 0.59% | 140 | 141 | 138 | 140 | 18,000 | ▼ | -0.06% |
| 2024-11-11 | 8912 | エリアクエス | 85,200 | 0.49% | 141 | 143 | 138 | 139 | 40,000 | ▼ | -0.09% |
| 2024-07-24 | 8927 | 明豊エンター | 177,900 | 0.58% | 408 | 410 | 390 | 390 | 460,400 | ▲ | 0.23% |
| 2024-07-25 | 8927 | 明豊エンター | 194,200 | 0.63% | 386 | 388 | 377 | 377 | 313,500 | ▲ | 0.05% |
| 2024-07-26 | 8927 | 明豊エンター | 246,800 | 0.80% | 375 | 376 | 363 | 371 | 388,000 | ▲ | 0.17% |
| 2024-07-29 | 8927 | 明豊エンター | 299,500 | 0.98% | 371 | 374 | 364 | 369 | 511,600 | ▲ | 0.17% |
| 2024-08-01 | 8927 | 明豊エンター | 254,400 | 0.83% | 360 | 360 | 327 | 337 | 633,400 | ▼ | -0.15% |
| 2024-08-02 | 8927 | 明豊エンター | 179,500 | 0.58% | 320 | 323 | 305 | 310 | 600,700 | ▼ | -0.25% |
| 2024-08-05 | 8927 | 明豊エンター | 102,900 | 0.33% | 294 | 295 | 253 | 253 | 1,016,200 | ▼ | -0.24% |
| 2024-03-01 | 8938 | グロームＨＤ | 46,400 | 0.51% | 660 | 665 | 642 | 645 | 59,600 | ▲ | 0.04% |
| 2024-03-04 | 8938 | グロームＨＤ | 42,000 | 0.46% | 655 | 680 | 646 | 651 | 69,900 | ▼ | -0.04% |
| 2024-03-11 | 8938 | グロームＨＤ | 48,000 | 0.53% | 655 | 656 | 625 | 635 | 72,800 | ▲ | 0.07% |
| 2024-04-02 | 8938 | グロームＨＤ | 58,200 | 0.64% | 632 | 635 | 607 | 625 | 140,900 | ▲ | 0.10% |
| 2024-04-03 | 8938 | グロームＨＤ | 64,700 | 0.71% | 615 | 641 | 572 | 635 | 209,900 | ▲ | 0.06% |
| 2024-04-19 | 8938 | グロームＨＤ | 74,000 | 0.81% | 602 | 610 | 578 | 597 | 98,600 | ▲ | 0.10% |
| 2024-05-02 | 8938 | グロームＨＤ | 88,300 | 0.97% | 618 | 663 | 600 | 656 | 196,800 | ▲ | 0.15% |
| 2024-05-08 | 8938 | グロームＨＤ | 94,900 | 1.04% | 667 | 692 | 666 | 671 | 124,700 | ▲ | 0.07% |
| 2024-05-10 | 8938 | グロームＨＤ | 100,400 | 1.10% | 669 | 736 | 669 | 726 | 296,400 | ▲ | 0.06% |
| 2024-05-16 | 8938 | グロームＨＤ | 98,400 | 1.08% | 737 | 756 | 710 | 756 | 118,600 | ▼ | -0.02% |
| 2024-05-31 | 8938 | グロームＨＤ | 100,200 | 1.10% | 663 | 690 | 663 | 688 | 45,600 | ▲ | 0.02% |
| 2024-06-10 | 8938 | グロームＨＤ | 98,700 | 1.09% | 665 | 690 | 660 | 673 | 60,800 | ▼ | -0.01% |
| 2024-06-24 | 8938 | グロームＨＤ | 88,500 | 0.97% | 688 | 719 | 685 | 705 | 89,400 | ▼ | -0.12% |
| 2024-07-05 | 8938 | グロームＨＤ | 110,700 | 1.22% | 805 | 857 | 801 | 845 | 75,700 | ▲ | 0.25% |
| 2024-07-08 | 8938 | グロームＨＤ | 106,700 | 1.17% | 845 | 852 | 830 | 832 | 23,100 | ▼ | -0.05% |
| 2024-07-10 | 8938 | グロームＨＤ | 93,100 | 1.02% | 839 | 849 | 761 | 807 | 181,500 | ▼ | -0.14% |
| 2024-07-11 | 8938 | グロームＨＤ | 86,500 | 0.95% | 801 | 822 | 791 | 821 | 110,500 | ▼ | -0.07% |
| 2024-07-18 | 8938 | グロームＨＤ | 92,700 | 1.02% | 879 | 895 | 859 | 872 | 55,400 | ▲ | 0.07% |
| 2024-07-24 | 8938 | グロームＨＤ | 89,200 | 0.98% | 846 | 867 | 846 | 846 | 21,500 | ▼ | -0.04% |
| 2024-07-26 | 8938 | グロームＨＤ | 81,400 | 0.89% | 844 | 859 | 840 | 840 | 10,400 | ▼ | -0.08% |
| 2024-07-30 | 8938 | グロームＨＤ | 63,300 | 0.69% | 860 | 899 | 855 | 875 | 51,100 | ▼ | -0.20% |
| 2024-07-31 | 8938 | グロームＨＤ | 71,500 | 0.78% | 862 | 862 | 795 | 797 | 68,400 | ▲ | 0.09% |
| 2024-08-01 | 8938 | グロームＨＤ | 73,300 | 0.80% | 812 | 812 | 762 | 776 | 48,100 | ▲ | 0.02% |
| 2024-08-05 | 8938 | グロームＨＤ | 66,800 | 0.73% | 616 | 619 | 566 | 568 | 151,400 | ▼ | -0.07% |
| 2024-08-07 | 8938 | グロームＨＤ | 56,900 | 0.62% | 573 | 659 | 573 | 649 | 105,500 | ▼ | -0.10% |
| 2024-08-15 | 8938 | グロームＨＤ | 52,400 | 0.57% | 649 | 714 | 649 | 695 | 89,900 | ▼ | -0.05% |
| 2024-08-16 | 8938 | グロームＨＤ | 58,600 | 0.64% | 703 | 742 | 696 | 734 | 61,200 | ▲ | 0.07% |
| 2024-08-19 | 8938 | グロームＨＤ | 68,900 | 0.76% | 720 | 743 | 717 | 720 | 30,800 | ▲ | 0.12% |
| 2024-08-20 | 8938 | グロームＨＤ | 76,500 | 0.84% | 732 | 747 | 715 | 716 | 48,100 | ▲ | 0.07% |
| 2024-08-21 | 8938 | グロームＨＤ | 72,300 | 0.79% | 710 | 718 | 699 | 708 | 9,400 | ▼ | -0.04% |
| 2024-08-22 | 8938 | グロームＨＤ | 80,200 | 0.88% | 694 | 705 | 678 | 704 | 44,500 | ▲ | 0.08% |
| 2024-09-02 | 8938 | グロームＨＤ | 52,300 | 0.57% | 711 | 718 | 701 | 714 | 10,100 | ▼ | -0.12% |
| 2024-09-09 | 8938 | グロームＨＤ | 57,100 | 0.63% | 666 | 681 | 642 | 681 | 23,200 | ▲ | 0.06% |
| 2024-10-21 | 8938 | グロームＨＤ | 51,000 | 0.56% | 647 | 749 | 647 | 749 | 48,700 | ▼ | -0.06% |
| 2024-11-07 | 8938 | グロームＨＤ | 42,500 | 0.46% | 720 | 740 | 720 | 737 | 23,300 | ▼ | -0.10% |
| 2025-03-19 | 8938 | グロームＨＤ | 60,500 | 0.66% | 681 | 699 | 681 | 692 | 5,000 | ▲ | 0.27% |
| 2025-03-21 | 8938 | グロームＨＤ | 34,000 | 0.37% | 684 | 699 | 670 | 682 | 6,400 | ▼ | -0.29% |
| 2025-03-25 | 8938 | グロームＨＤ | 59,800 | 0.66% | 672 | 684 | 665 | 681 | 4,300 | ▲ | 0.29% |
| 2025-03-27 | 8938 | グロームＨＤ | 68,600 | 0.75% | 687 | 687 | 674 | 683 | 2,600 | ▲ | 0.08% |
| 2025-03-28 | 8938 | グロームＨＤ | 29,600 | 0.32% | 676 | 690 | 659 | 671 | 2,700 | ▼ | -0.43% |
| 2025-04-01 | 8938 | グロームＨＤ | 66,200 | 0.73% | 657 | 665 | 622 | 646 | 9,400 | ▲ | 0.32% |
| 2025-04-07 | 8938 | グロームＨＤ | 61,500 | 0.67% | 567 | 567 | 487 | 508 | 27,400 | ▼ | -0.05% |
| 2025-04-09 | 8938 | グロームＨＤ | 30,200 | 0.33% | 590 | 590 | 577 | 589 | 1,400 | ▼ | -0.34% |
| 2025-04-11 | 8938 | グロームＨＤ | 57,100 | 0.63% | 583 | 628 | 580 | 624 | 4,800 | ▲ | 0.30% |
| 2025-04-14 | 8938 | グロームＨＤ | 26,900 | 0.29% | 644 | 660 | 642 | 652 | 5,700 | ▼ | -0.34% |
| 2025-03-27 | 8999 | グランディ | 177,990 | 0.57% | 585 | 589 | 581 | 589 | 189,800 | ▲ | 0.14% |
| 2025-03-28 | 8999 | グランディ | 191,090 | 0.61% | 548 | 562 | 540 | 550 | 219,400 | ▲ | 0.04% |
| 2025-04-07 | 8999 | グランディ | 216,191 | 0.70% | 492 | 503 | 481 | 492 | 258,700 | ▲ | 0.08% |
| 2025-04-08 | 8999 | グランディ | 213,191 | 0.69% | 510 | 527 | 509 | 521 | 141,100 | ▼ | -0.01% |
| 2025-02-18 | 9048 | 名鉄 | 1,010,266 | 0.51% | 1,750 | 1,776 | 1,748 | 1,770 | 391,000 | ▲ | 0.03% |
| 2025-02-19 | 9048 | 名鉄 | 955,366 | 0.48% | 1,765 | 1,791 | 1,765 | 1,785 | 488,400 | ▼ | -0.03% |
| 2025-02-21 | 9048 | 名鉄 | 1,011,566 | 0.51% | 1,800 | 1,819 | 1,796 | 1,800 | 489,900 | ▲ | 0.03% |
| 2025-02-26 | 9048 | 名鉄 | 960,766 | 0.48% | 1,786 | 1,803 | 1,770 | 1,793 | 450,900 | ▼ | -0.03% |
| 2025-03-04 | 9048 | 名鉄 | 1,028,466 | 0.52% | 1,812 | 1,812 | 1,779 | 1,792 | 719,400 | ▲ | 0.04% |
| 2025-03-06 | 9048 | 名鉄 | 928,466 | 0.47% | 1,794 | 1,809 | 1,786 | 1,809 | 517,700 | ▼ | -0.05% |
| 2025-03-11 | 9048 | 名鉄 | 993,066 | 0.50% | 1,787 | 1,798 | 1,770 | 1,778 | 813,400 | ▲ | 0.03% |
| 2025-03-28 | 9048 | 名鉄 | 846,666 | 0.43% | 1,795 | 1,808 | 1,774 | 1,786 | 2,573,200 | ▼ | -0.07% |
| 2024-08-05 | 9055 | アルプス物流 | 215,569 | 0.60% | 5,740 | 5,750 | 5,640 | 5,700 | 2,185,500 | ▲ | 0.60% |
| 2024-08-07 | 9055 | アルプス物流 | 182,869 | 0.51% | 5,740 | 5,760 | 5,730 | 5,760 | 199,400 | ▼ | -0.08% |
| 2024-08-13 | 9055 | アルプス物流 | 167,069 | 0.47% | 5,760 | 5,770 | 5,750 | 5,770 | 117,700 | ▼ | -0.04% |
| 2025-04-04 | 9065 | 山九 | 292,446 | 0.52% | 5,853 | 5,963 | 5,810 | 5,870 | 209,700 | ▲ | 0.09% |
| 2024-07-16 | 9067 | 丸運 | 180,067 | 0.62% | 490 | 513 | 479 | 506 | 859,600 | ▲ | 0.23% |
| 2024-07-18 | 9067 | 丸運 | 205,967 | 0.71% | 495 | 549 | 485 | 528 | 1,033,200 | ▲ | 0.08% |
| 2024-07-19 | 9067 | 丸運 | 240,267 | 0.82% | 523 | 528 | 500 | 505 | 729,000 | ▲ | 0.10% |
| 2024-07-23 | 9067 | 丸運 | 209,567 | 0.72% | 513 | 522 | 482 | 487 | 486,000 | ▼ | -0.09% |
| 2024-07-31 | 9067 | 丸運 | 201,367 | 0.69% | 465 | 479 | 465 | 476 | 108,600 | ▼ | -0.03% |
| 2024-08-01 | 9067 | 丸運 | 225,567 | 0.77% | 474 | 474 | 459 | 467 | 251,700 | ▲ | 0.08% |
| 2024-08-05 | 9067 | 丸運 | 186,867 | 0.64% | 377 | 421 | 364 | 386 | 528,300 | ▼ | -0.13% |
| 2024-08-09 | 9067 | 丸運 | 149,767 | 0.51% | 470 | 506 | 466 | 504 | 801,500 | ▼ | -0.13% |
| 2024-08-14 | 9067 | 丸運 | 142,967 | 0.49% | 577 | 579 | 540 | 548 | 575,300 | ▼ | -0.02% |
| 2025-03-06 | 9072 | ニッコンＨＤ | 766,048 | 0.60% | 2,364 | 2,386 | 2,349 | 2,379 | 375,500 | ▲ | 0.30% |
| 2025-03-19 | 9072 | ニッコンＨＤ | 655,848 | 0.51% | 2,650 | 2,690 | 2,626 | 2,668 | 1,282,900 | ▼ | -0.20% |
| 2025-04-10 | 9072 | ニッコンＨＤ | 597,580 | 0.47% | 2,809 | 2,910 | 2,789 | 2,910 | 733,300 | ▼ | -0.04% |
| 2025-04-14 | 9072 | ニッコンＨＤ | 634,780 | 0.50% | 2,932 | 2,961 | 2,894 | 2,929 | 375,900 | ▲ | 0.03% |
| 2024-09-10 | 9159 | ＷＴＯＫＹＯ | 18,600 | 0.68% | 2,134 | 2,134 | 1,949 | 1,980 | 106,600 | ▲ | 0.23% |
| 2024-09-12 | 9159 | ＷＴＯＫＹＯ | 15,100 | 0.55% | 1,952 | 1,971 | 1,912 | 1,950 | 19,700 | ▼ | -0.13% |
| 2024-10-16 | 9159 | ＷＴＯＫＹＯ | 13,500 | 0.49% | 1,825 | 1,938 | 1,825 | 1,916 | 6,900 | ▼ | -0.06% |
| 2024-04-22 | 9160 | ノバレーゼ | 127,100 | 0.50% | 284 | 284 | 271 | 276 | 163,900 | ▲ | 0.04% |
| 2024-04-23 | 9160 | ノバレーゼ | 121,100 | 0.48% | 278 | 284 | 278 | 283 | 42,300 | ▼ | -0.02% |
| 2024-04-30 | 9160 | ノバレーゼ | 125,500 | 0.50% | 284 | 284 | 281 | 281 | 32,100 | ▲ | 0.02% |
| 2024-05-10 | 9160 | ノバレーゼ | 154,900 | 0.61% | 276 | 277 | 275 | 275 | 40,500 | ▲ | 0.10% |
| 2024-05-16 | 9160 | ノバレーゼ | 146,100 | 0.58% | 284 | 292 | 280 | 285 | 104,000 | ▼ | -0.03% |
| 2024-05-29 | 9160 | ノバレーゼ | 119,700 | 0.47% | 287 | 292 | 285 | 285 | 57,000 | ▼ | -0.10% |
| 2024-04-11 | 9162 | ブリーチ | 156,300 | 0.61% | 333 | 333 | 322 | 323 | 140,600 | ▲ | 0.17% |
| 2024-04-18 | 9162 | ブリーチ | 150,800 | 0.59% | 304 | 319 | 304 | 313 | 55,800 | ▼ | -0.02% |
| 2024-04-19 | 9162 | ブリーチ | 159,900 | 0.62% | 311 | 311 | 301 | 303 | 86,100 | ▲ | 0.03% |
| 2024-04-22 | 9162 | ブリーチ | 141,200 | 0.55% | 304 | 316 | 304 | 315 | 57,700 | ▼ | -0.06% |
| 2024-04-26 | 9162 | ブリーチ | 124,300 | 0.48% | 318 | 325 | 318 | 322 | 31,200 | ▼ | -0.07% |
| 2024-12-30 | 9166 | ＧＥＮＤＡ | 395,800 | 0.51% | 2,650 | 2,655 | 2,563 | 2,565 | 1,234,200 | ▲ | 0.09% |
| 2025-01-07 | 9166 | ＧＥＮＤＡ | 382,600 | 0.49% | 2,567 | 2,705 | 2,546 | 2,685 | 1,764,900 | ▼ | -0.02% |
| 2024-05-13 | 9168 | ライズＣＧ | 125,600 | 0.51% | 759 | 768 | 748 | 760 | 131,200 | ▲ | 0.10% |
| 2024-05-14 | 9168 | ライズＣＧ | 121,500 | 0.49% | 755 | 770 | 752 | 755 | 149,600 | ▼ | -0.02% |
| 2025-03-19 | 9204 | スカイマーク | 441,900 | 0.73% | 526 | 534 | 520 | 525 | 676,800 | ▲ | 0.30% |
| 2025-03-21 | 9204 | スカイマーク | 378,000 | 0.62% | 526 | 533 | 524 | 527 | 259,000 | ▼ | -0.10% |
| 2025-03-26 | 9204 | スカイマーク | 346,400 | 0.57% | 529 | 536 | 526 | 535 | 194,200 | ▼ | -0.05% |
| 2025-04-07 | 9204 | スカイマーク | 287,700 | 0.47% | 420 | 440 | 420 | 431 | 764,000 | ▼ | -0.09% |
| 2024-09-17 | 9211 | エフ・コード | 61,300 | 0.50% | 1,118 | 1,182 | 1,107 | 1,153 | 221,400 | ▲ | 0.09% |
| 2024-09-19 | 9211 | エフ・コード | 53,500 | 0.44% | 1,167 | 1,276 | 1,149 | 1,256 | 440,500 | ▼ | -0.06% |
| 2024-11-13 | 9211 | エフ・コード | 61,800 | 0.51% | 1,125 | 1,133 | 1,096 | 1,110 | 193,700 | ▲ | 0.09% |
| 2024-11-19 | 9211 | エフ・コード | 54,600 | 0.45% | 1,202 | 1,297 | 1,202 | 1,257 | 514,200 | ▼ | -0.06% |
| 2025-01-22 | 9211 | エフ・コード | 68,400 | 0.55% | 1,187 | 1,212 | 1,165 | 1,209 | 149,200 | ▲ | 0.15% |
| 2025-01-29 | 9211 | エフ・コード | 32,900 | 0.26% | 1,240 | 1,293 | 1,240 | 1,266 | 177,300 | ▼ | -0.29% |
| 2024-07-09 | 9214 | ＲＩ | 13,300 | 0.94% | 1,805 | 1,844 | 1,638 | 1,681 | 238,500 | ▲ | 0.94% |
| 2024-07-10 | 9214 | ＲＩ | 14,500 | 1.02% | 1,662 | 1,673 | 1,601 | 1,618 | 87,600 | ▲ | 0.08% |
| 2024-07-11 | 9214 | ＲＩ | 20,800 | 1.47% | 1,611 | 1,748 | 1,580 | 1,586 | 385,900 | ▲ | 0.44% |
| 2024-07-12 | 9214 | ＲＩ | 8,600 | 0.60% | 1,582 | 1,614 | 1,560 | 1,566 | 99,700 | ▼ | -0.87% |
| 2024-07-16 | 9214 | ＲＩ | 4,500 | 0.31% | 1,570 | 1,590 | 1,564 | 1,573 | 41,400 | ▼ | -0.28% |
| 2024-07-18 | 9214 | ＲＩ | 8,100 | 0.57% | 1,596 | 1,709 | 1,588 | 1,647 | 107,100 | ▲ | 0.30% |
| 2024-07-19 | 9214 | ＲＩ | 7,000 | 0.49% | 1,650 | 1,735 | 1,650 | 1,650 | 59,200 | ▼ | -0.07% |
| 2024-07-22 | 9214 | ＲＩ | 12,200 | 0.86% | 1,649 | 1,649 | 1,505 | 1,506 | 63,200 | ▲ | 0.37% |
| 2024-07-23 | 9214 | ＲＩ | 9,200 | 0.65% | 1,513 | 1,555 | 1,486 | 1,490 | 36,100 | ▼ | -0.20% |
| 2024-07-25 | 9214 | ＲＩ | 8,000 | 0.56% | 1,420 | 1,445 | 1,403 | 1,419 | 24,800 | ▼ | -0.08% |
| 2024-07-26 | 9214 | ＲＩ | 9,000 | 0.63% | 1,421 | 1,456 | 1,421 | 1,437 | 14,800 | ▲ | 0.06% |
| 2024-07-30 | 9214 | ＲＩ | 10,900 | 0.77% | 1,436 | 1,436 | 1,386 | 1,398 | 20,400 | ▲ | 0.14% |
| 2024-07-31 | 9214 | ＲＩ | 9,700 | 0.68% | 1,389 | 1,419 | 1,389 | 1,401 | 6,900 | ▼ | -0.08% |
| 2024-08-02 | 9214 | ＲＩ | 10,100 | 0.71% | 1,351 | 1,378 | 1,315 | 1,337 | 26,400 | ▲ | 0.02% |
| 2024-08-06 | 9214 | ＲＩ | 9,800 | 0.69% | 1,283 | 1,300 | 1,233 | 1,295 | 24,600 | ▼ | -0.02% |
| 2024-08-09 | 9214 | ＲＩ | 10,900 | 0.77% | 1,359 | 1,397 | 1,325 | 1,325 | 6,600 | ▲ | 0.08% |
| 2024-09-02 | 9214 | ＲＩ | 9,800 | 0.69% | 1,345 | 1,345 | 1,315 | 1,333 | 5,500 | ▼ | -0.08% |
| 2024-09-27 | 9214 | ＲＩ | 8,200 | 0.57% | 1,371 | 1,377 | 1,340 | 1,377 | 2,600 | ▼ | -0.12% |
| 2024-10-17 | 9214 | ＲＩ | 7,000 | 0.49% | 1,349 | 1,358 | 1,330 | 1,330 | 2,300 | ▼ | -0.07% |
| 2025-04-03 | 9216 | ビーウィズ | 77,800 | 0.55% | 1,564 | 1,591 | 1,556 | 1,590 | 176,300 | ▲ | 0.10% |
| 2025-04-08 | 9216 | ビーウィズ | 68,900 | 0.48% | 1,514 | 1,542 | 1,491 | 1,536 | 130,600 | ▼ | -0.07% |
| 2024-04-12 | 9219 | ギックス | 28,000 | 0.50% | 974 | 1,036 | 944 | 955 | 226,000 | ▲ | 0.01% |
| 2024-04-18 | 9219 | ギックス | 25,000 | 0.44% | 1,096 | 1,222 | 1,096 | 1,165 | 297,400 | ▼ | -0.06% |
| 2024-03-04 | 9227 | マイクロ波 | 180,600 | 1.15% | 1,270 | 1,352 | 1,268 | 1,334 | 295,700 | ▼ | -0.06% |
| 2024-03-11 | 9227 | マイクロ波 | 189,900 | 1.21% | 1,280 | 1,295 | 1,245 | 1,253 | 233,200 | ▲ | 0.06% |
| 2024-03-19 | 9227 | マイクロ波 | 177,100 | 1.13% | 938 | 938 | 938 | 938 | 129,800 | ▼ | -0.08% |
| 2024-03-21 | 9227 | マイクロ波 | 221,700 | 1.41% | 938 | 1,077 | 938 | 1,028 | 3,359,000 | ▲ | 0.28% |
| 2024-03-22 | 9227 | マイクロ波 | 254,800 | 1.63% | 1,045 | 1,111 | 1,004 | 1,048 | 1,701,000 | ▲ | 0.21% |
| 2024-03-26 | 9227 | マイクロ波 | 280,000 | 1.79% | 1,114 | 1,150 | 1,060 | 1,061 | 731,600 | ▲ | 0.16% |
| 2024-03-27 | 9227 | マイクロ波 | 283,600 | 1.81% | 1,055 | 1,067 | 1,011 | 1,012 | 417,500 | ▲ | 0.02% |
| 2024-03-28 | 9227 | マイクロ波 | 319,700 | 2.04% | 1,042 | 1,154 | 1,030 | 1,114 | 1,443,000 | ▲ | 0.23% |
| 2024-03-29 | 9227 | マイクロ波 | 311,200 | 1.99% | 1,135 | 1,147 | 1,067 | 1,080 | 772,600 | ▼ | -0.05% |
| 2024-04-01 | 9227 | マイクロ波 | 319,600 | 2.04% | 1,073 | 1,086 | 1,040 | 1,045 | 338,000 | ▲ | 0.05% |
| 2024-04-05 | 9227 | マイクロ波 | 305,100 | 1.95% | 990 | 1,035 | 984 | 1,028 | 296,000 | ▼ | -0.09% |
| 2024-04-08 | 9227 | マイクロ波 | 288,400 | 1.84% | 1,015 | 1,037 | 1,000 | 1,018 | 255,400 | ▼ | -0.10% |
| 2024-04-09 | 9227 | マイクロ波 | 268,200 | 1.71% | 1,023 | 1,051 | 1,015 | 1,046 | 183,500 | ▼ | -0.13% |
| 2024-04-10 | 9227 | マイクロ波 | 261,100 | 1.67% | 1,045 | 1,078 | 1,045 | 1,055 | 200,100 | ▼ | -0.04% |
| 2024-04-12 | 9227 | マイクロ波 | 265,700 | 1.70% | 1,030 | 1,030 | 1,004 | 1,004 | 193,400 | ▲ | 0.03% |
| 2024-04-15 | 9227 | マイクロ波 | 254,300 | 1.62% | 1,000 | 1,017 | 999 | 1,013 | 94,500 | ▼ | -0.07% |
| 2024-04-16 | 9227 | マイクロ波 | 242,500 | 1.55% | 999 | 1,001 | 978 | 990 | 278,800 | ▼ | -0.07% |
| 2024-04-25 | 9227 | マイクロ波 | 257,800 | 1.65% | 990 | 1,024 | 986 | 990 | 182,500 | ▲ | 0.09% |
| 2024-04-30 | 9227 | マイクロ波 | 267,800 | 1.71% | 998 | 1,012 | 995 | 999 | 137,000 | ▲ | 0.06% |
| 2024-05-09 | 9227 | マイクロ波 | 255,400 | 1.63% | 1,078 | 1,086 | 1,055 | 1,060 | 287,300 | ▼ | -0.08% |
| 2024-05-10 | 9227 | マイクロ波 | 382,900 | 2.45% | 1,110 | 1,127 | 1,078 | 1,095 | 603,200 | ▲ | 0.82% |
| 2024-05-13 | 9227 | マイクロ波 | 282,900 | 1.81% | 1,062 | 1,130 | 1,037 | 1,087 | 699,600 | ▼ | -0.64% |
| 2024-05-14 | 9227 | マイクロ波 | 249,200 | 1.59% | 1,068 | 1,213 | 1,068 | 1,198 | 938,900 | ▼ | -0.21% |
| 2024-05-15 | 9227 | マイクロ波 | 316,500 | 2.02% | 1,200 | 1,320 | 1,200 | 1,290 | 2,924,300 | ▲ | 0.42% |
| 2024-05-16 | 9227 | マイクロ波 | 341,000 | 2.18% | 1,270 | 1,290 | 1,210 | 1,224 | 645,900 | ▲ | 0.16% |
| 2024-05-17 | 9227 | マイクロ波 | 374,200 | 2.39% | 1,210 | 1,270 | 1,205 | 1,211 | 534,800 | ▲ | 0.20% |
| 2024-05-20 | 9227 | マイクロ波 | 347,700 | 2.22% | 1,200 | 1,232 | 1,178 | 1,182 | 458,800 | ▼ | -0.16% |
| 2024-05-21 | 9227 | マイクロ波 | 321,700 | 2.05% | 1,186 | 1,191 | 1,150 | 1,164 | 312,200 | ▼ | -0.17% |
| 2024-05-22 | 9227 | マイクロ波 | 292,200 | 1.86% | 1,173 | 1,176 | 1,120 | 1,134 | 292,700 | ▼ | -0.18% |
| 2024-05-23 | 9227 | マイクロ波 | 254,600 | 1.62% | 1,147 | 1,147 | 1,080 | 1,099 | 370,300 | ▼ | -0.24% |
| 2024-05-24 | 9227 | マイクロ波 | 218,500 | 1.39% | 1,089 | 1,090 | 1,066 | 1,071 | 220,600 | ▼ | -0.23% |
| 2024-05-27 | 9227 | マイクロ波 | 185,500 | 1.18% | 1,059 | 1,079 | 1,040 | 1,068 | 256,200 | ▼ | -0.20% |
| 2024-05-30 | 9227 | マイクロ波 | 170,200 | 1.08% | 998 | 1,023 | 993 | 1,015 | 159,200 | ▼ | -0.09% |
| 2024-06-05 | 9227 | マイクロ波 | 177,300 | 1.13% | 1,078 | 1,095 | 1,067 | 1,067 | 124,600 | ▲ | 0.04% |
| 2024-06-07 | 9227 | マイクロ波 | 192,200 | 1.22% | 1,028 | 1,039 | 1,020 | 1,032 | 67,400 | ▲ | 0.09% |
| 2024-06-11 | 9227 | マイクロ波 | 213,200 | 1.36% | 1,066 | 1,083 | 1,062 | 1,069 | 103,200 | ▲ | 0.14% |
| 2024-06-12 | 9227 | マイクロ波 | 223,700 | 1.42% | 1,072 | 1,090 | 1,054 | 1,054 | 70,000 | ▲ | 0.05% |
| 2024-06-14 | 9227 | マイクロ波 | 237,700 | 1.51% | 1,030 | 1,048 | 1,028 | 1,044 | 126,700 | ▲ | 0.09% |
| 2024-06-17 | 9227 | マイクロ波 | 232,000 | 1.48% | 1,037 | 1,045 | 1,013 | 1,031 | 109,500 | ▼ | -0.03% |
| 2024-06-19 | 9227 | マイクロ波 | 210,900 | 1.34% | 1,025 | 1,030 | 991 | 993 | 244,600 | ▼ | -0.13% |
| 2024-06-20 | 9227 | マイクロ波 | 190,800 | 1.21% | 998 | 1,033 | 998 | 1,033 | 179,100 | ▼ | -0.13% |
| 2024-06-21 | 9227 | マイクロ波 | 186,200 | 1.18% | 1,029 | 1,045 | 1,027 | 1,036 | 70,900 | ▼ | -0.03% |
| 2024-06-28 | 9227 | マイクロ波 | 189,100 | 1.20% | 1,070 | 1,076 | 1,044 | 1,044 | 138,700 | ▲ | 0.02% |
| 2024-07-03 | 9227 | マイクロ波 | 205,300 | 1.30% | 1,020 | 1,045 | 1,020 | 1,036 | 79,400 | ▲ | 0.10% |
| 2024-07-05 | 9227 | マイクロ波 | 227,500 | 1.45% | 1,028 | 1,050 | 1,028 | 1,028 | 107,900 | ▲ | 0.14% |
| 2024-07-16 | 9227 | マイクロ波 | 217,000 | 1.38% | 1,067 | 1,079 | 1,038 | 1,044 | 118,600 | ▼ | -0.07% |
| 2024-07-17 | 9227 | マイクロ波 | 219,600 | 1.40% | 1,104 | 1,138 | 1,095 | 1,131 | 648,000 | ▲ | 0.02% |
| 2024-07-25 | 9227 | マイクロ波 | 202,800 | 1.29% | 996 | 1,047 | 992 | 1,018 | 240,800 | ▼ | -0.10% |
| 2024-08-02 | 9227 | マイクロ波 | 219,000 | 1.39% | 1,000 | 1,009 | 926 | 972 | 568,800 | ▲ | 0.09% |
| 2024-08-06 | 9227 | マイクロ波 | 202,900 | 1.29% | 843 | 904 | 843 | 880 | 348,600 | ▼ | -0.09% |
| 2024-08-13 | 9227 | マイクロ波 | 176,200 | 1.12% | 855 | 922 | 851 | 910 | 236,400 | ▼ | -0.16% |
| 2024-08-21 | 9227 | マイクロ波 | 151,800 | 0.96% | 982 | 994 | 976 | 977 | 94,900 | ▼ | -0.16% |
| 2024-08-22 | 9227 | マイクロ波 | 181,800 | 1.15% | 976 | 980 | 952 | 956 | 90,100 | ▲ | 0.18% |
| 2024-09-05 | 9227 | マイクロ波 | 220,200 | 1.39% | 880 | 903 | 875 | 884 | 114,600 | ▲ | 0.13% |
| 2024-09-09 | 9227 | マイクロ波 | 251,600 | 1.59% | 811 | 824 | 800 | 817 | 168,200 | ▲ | 0.20% |
| 2024-09-10 | 9227 | マイクロ波 | 265,800 | 1.68% | 825 | 851 | 810 | 830 | 172,400 | ▲ | 0.08% |
| 2024-09-11 | 9227 | マイクロ波 | 281,700 | 1.78% | 835 | 871 | 801 | 812 | 405,900 | ▲ | 0.10% |
| 2024-09-18 | 9227 | マイクロ波 | 307,100 | 1.94% | 846 | 858 | 787 | 787 | 354,500 | ▲ | 0.15% |
| 2024-09-19 | 9227 | マイクロ波 | 292,800 | 1.85% | 802 | 821 | 798 | 806 | 190,100 | ▼ | -0.08% |
| 2024-09-24 | 9227 | マイクロ波 | 301,800 | 1.91% | 804 | 812 | 789 | 792 | 139,300 | ▲ | 0.05% |
| 2024-09-25 | 9227 | マイクロ波 | 296,500 | 1.87% | 792 | 814 | 789 | 800 | 149,900 | ▼ | -0.03% |
| 2024-09-27 | 9227 | マイクロ波 | 274,500 | 1.73% | 830 | 887 | 830 | 877 | 290,100 | ▼ | -0.14% |
| 2024-10-02 | 9227 | マイクロ波 | 284,900 | 1.80% | 822 | 832 | 805 | 809 | 143,300 | ▲ | 0.07% |
| 2024-10-04 | 9227 | マイクロ波 | 304,400 | 1.92% | 804 | 811 | 793 | 806 | 155,200 | ▲ | 0.11% |
| 2024-10-07 | 9227 | マイクロ波 | 297,800 | 1.88% | 814 | 825 | 810 | 810 | 111,300 | ▼ | -0.04% |
| 2024-10-08 | 9227 | マイクロ波 | 345,600 | 2.18% | 804 | 804 | 770 | 770 | 346,000 | ▲ | 0.30% |
| 2024-10-10 | 9227 | マイクロ波 | 321,300 | 2.03% | 762 | 764 | 746 | 750 | 122,500 | ▼ | -0.15% |
| 2024-10-11 | 9227 | マイクロ波 | 305,700 | 1.93% | 744 | 748 | 723 | 723 | 209,500 | ▼ | -0.09% |
| 2024-10-15 | 9227 | マイクロ波 | 297,000 | 1.87% | 713 | 761 | 713 | 754 | 200,900 | ▼ | -0.05% |
| 2024-10-17 | 9227 | マイクロ波 | 311,300 | 1.97% | 738 | 738 | 723 | 727 | 129,800 | ▲ | 0.09% |
| 2024-10-23 | 9227 | マイクロ波 | 289,400 | 1.83% | 689 | 703 | 685 | 698 | 81,100 | ▼ | -0.13% |
| 2024-10-24 | 9227 | マイクロ波 | 284,000 | 1.79% | 688 | 706 | 687 | 695 | 79,100 | ▼ | -0.04% |
| 2024-10-30 | 9227 | マイクロ波 | 268,600 | 1.69% | 716 | 723 | 712 | 719 | 62,000 | ▼ | -0.10% |
| 2024-10-31 | 9227 | マイクロ波 | 270,300 | 1.71% | 715 | 724 | 715 | 723 | 51,900 | ▲ | 0.02% |
| 2024-11-01 | 9227 | マイクロ波 | 267,900 | 1.69% | 710 | 718 | 706 | 710 | 49,800 | ▼ | -0.02% |
| 2024-11-07 | 9227 | マイクロ波 | 252,300 | 1.59% | 719 | 727 | 702 | 702 | 96,900 | ▼ | -0.09% |
| 2024-11-11 | 9227 | マイクロ波 | 213,300 | 1.34% | 707 | 711 | 697 | 711 | 90,600 | ▼ | -0.25% |
| 2024-11-12 | 9227 | マイクロ波 | 176,300 | 1.11% | 708 | 719 | 704 | 708 | 89,500 | ▼ | -0.23% |
| 2024-11-13 | 9227 | マイクロ波 | 163,400 | 1.03% | 701 | 705 | 685 | 689 | 145,300 | ▼ | -0.08% |
| 2024-11-15 | 9227 | マイクロ波 | 194,300 | 1.22% | 723 | 744 | 716 | 722 | 151,900 | ▲ | 0.18% |
| 2024-11-19 | 9227 | マイクロ波 | 211,700 | 1.33% | 715 | 739 | 715 | 726 | 75,700 | ▲ | 0.11% |
| 2024-11-21 | 9227 | マイクロ波 | 200,000 | 1.26% | 736 | 745 | 720 | 721 | 66,800 | ▼ | -0.07% |
| 2024-11-22 | 9227 | マイクロ波 | 182,300 | 1.15% | 720 | 727 | 716 | 723 | 48,400 | ▼ | -0.11% |
| 2024-11-26 | 9227 | マイクロ波 | 189,800 | 1.20% | 725 | 725 | 692 | 697 | 193,700 | ▲ | 0.05% |
| 2024-11-28 | 9227 | マイクロ波 | 189,000 | 1.19% | 670 | 693 | 670 | 684 | 97,300 | ▼ | -0.01% |
| 2024-12-03 | 9227 | マイクロ波 | 173,600 | 1.09% | 653 | 682 | 653 | 673 | 161,900 | ▼ | -0.09% |
| 2024-12-04 | 9227 | マイクロ波 | 180,700 | 1.14% | 679 | 684 | 648 | 649 | 135,600 | ▲ | 0.04% |
| 2024-12-06 | 9227 | マイクロ波 | 152,700 | 0.96% | 641 | 647 | 631 | 645 | 174,500 | ▼ | -0.17% |
| 2024-12-10 | 9227 | マイクロ波 | 129,300 | 0.81% | 630 | 641 | 622 | 626 | 284,400 | ▼ | -0.14% |
| 2024-12-11 | 9227 | マイクロ波 | 122,200 | 0.77% | 622 | 625 | 606 | 618 | 207,300 | ▼ | -0.04% |
| 2024-12-12 | 9227 | マイクロ波 | 110,600 | 0.69% | 615 | 619 | 608 | 613 | 181,800 | ▼ | -0.08% |
| 2024-12-13 | 9227 | マイクロ波 | 117,000 | 0.73% | 619 | 630 | 604 | 607 | 255,300 | ▲ | 0.04% |
| 2024-12-16 | 9227 | マイクロ波 | 127,400 | 0.80% | 600 | 600 | 586 | 586 | 321,000 | ▲ | 0.07% |
| 2024-12-17 | 9227 | マイクロ波 | 125,000 | 0.79% | 580 | 591 | 580 | 586 | 166,800 | ▼ | -0.01% |
| 2024-12-20 | 9227 | マイクロ波 | 128,100 | 0.80% | 549 | 567 | 549 | 555 | 140,600 | ▲ | 0.01% |
| 2024-12-23 | 9227 | マイクロ波 | 115,300 | 0.72% | 552 | 580 | 550 | 578 | 339,400 | ▼ | -0.08% |
| 2024-12-27 | 9227 | マイクロ波 | 67,400 | 0.42% | 609 | 622 | 600 | 602 | 295,300 | ▼ | -0.30% |
| 2024-12-30 | 9227 | マイクロ波 | 92,500 | 0.58% | 600 | 621 | 599 | 604 | 168,500 | ▲ | 0.15% |
| 2025-01-07 | 9227 | マイクロ波 | 116,800 | 0.73% | 628 | 636 | 617 | 635 | 179,900 | ▲ | 0.15% |
| 2025-01-08 | 9227 | マイクロ波 | 145,600 | 0.91% | 634 | 649 | 625 | 646 | 216,800 | ▲ | 0.18% |
| 2025-01-09 | 9227 | マイクロ波 | 175,800 | 1.11% | 647 | 703 | 639 | 695 | 655,000 | ▲ | 0.20% |
| 2025-01-10 | 9227 | マイクロ波 | 135,800 | 0.85% | 686 | 698 | 654 | 656 | 643,400 | ▼ | -0.26% |
| 2025-01-14 | 9227 | マイクロ波 | 170,600 | 1.07% | 644 | 672 | 632 | 640 | 382,200 | ▲ | 0.22% |
| 2025-01-20 | 9227 | マイクロ波 | 132,700 | 0.83% | 586 | 595 | 578 | 587 | 101,500 | ▼ | -0.24% |
| 2025-01-21 | 9227 | マイクロ波 | 147,800 | 0.93% | 588 | 591 | 579 | 586 | 86,100 | ▲ | 0.10% |
| 2025-01-29 | 9227 | マイクロ波 | 97,200 | 0.61% | 618 | 620 | 608 | 610 | 65,500 | ▼ | -0.32% |
| 2025-01-30 | 9227 | マイクロ波 | 66,600 | 0.42% | 610 | 613 | 602 | 608 | 66,700 | ▼ | -0.19% |
| 2025-01-30 | 9227 | マイクロ波 | 66,600 | 0.42% | 610 | 613 | 602 | 608 | 66,700 | ▼ | -0.19% |
| 2025-02-05 | 9227 | マイクロ波 | 87,400 | 0.55% | 581 | 584 | 574 | 580 | 92,100 | ▲ | 0.17% |
| 2025-02-05 | 9227 | マイクロ波 | 87,400 | 0.55% | 581 | 584 | 574 | 580 | 92,100 | ▲ | 0.17% |
| 2025-02-06 | 9227 | マイクロ波 | 124,300 | 0.78% | 580 | 588 | 580 | 587 | 49,700 | ▲ | 0.23% |
| 2025-02-06 | 9227 | マイクロ波 | 124,300 | 0.78% | 580 | 588 | 580 | 587 | 49,700 | ▲ | 0.23% |
| 2025-02-07 | 9227 | マイクロ波 | 71,400 | 0.45% | 588 | 601 | 584 | 596 | 72,100 | ▼ | -0.33% |
| 2025-02-07 | 9227 | マイクロ波 | 71,400 | 0.45% | 588 | 601 | 584 | 596 | 72,100 | ▼ | -0.33% |
| 2025-02-17 | 9227 | マイクロ波 | 117,000 | 0.73% | 560 | 563 | 549 | 550 | 165,900 | ▲ | 0.24% |
| 2025-02-18 | 9227 | マイクロ波 | 86,100 | 0.54% | 550 | 563 | 535 | 548 | 439,600 | ▼ | -0.18% |
| 2025-02-21 | 9227 | マイクロ波 | 78,500 | 0.49% | 523 | 543 | 517 | 528 | 135,200 | ▼ | -0.05% |
| 2025-04-01 | 9227 | マイクロ波 | 79,900 | 0.50% | 501 | 510 | 481 | 481 | 192,400 | ▲ | 0.09% |
| 2025-04-02 | 9227 | マイクロ波 | 75,000 | 0.47% | 483 | 483 | 474 | 480 | 84,100 | ▼ | -0.03% |
| 2024-10-24 | 9229 | サンウェルズ | 193,798 | 0.55% | 1,658 | 1,755 | 1,628 | 1,748 | 1,175,600 | ▲ | 0.13% |
| 2024-11-01 | 9229 | サンウェルズ | 214,598 | 0.60% | 1,795 | 1,837 | 1,794 | 1,802 | 485,800 | ▲ | 0.04% |
| 2024-11-07 | 9229 | サンウェルズ | 207,598 | 0.58% | 1,352 | 1,457 | 1,352 | 1,402 | 3,742,200 | ▼ | -0.02% |
| 2024-11-08 | 9229 | サンウェルズ | 171,154 | 0.48% | 1,345 | 1,360 | 1,265 | 1,300 | 2,368,000 | ▼ | -0.09% |
| 2025-03-19 | 9235 | 売れるネット | 42,700 | 0.58% | 502 | 505 | 492 | 492 | 117,100 | ▲ | 0.15% |
| 2025-03-21 | 9235 | 売れるネット | 35,000 | 0.47% | 492 | 502 | 490 | 496 | 73,300 | ▼ | -0.10% |
| 2025-03-25 | 9235 | 売れるネット | 38,400 | 0.52% | 489 | 545 | 487 | 505 | 533,200 | ▲ | 0.05% |
| 2025-03-26 | 9235 | 売れるネット | 34,000 | 0.46% | 495 | 502 | 488 | 493 | 61,100 | ▼ | -0.06% |
| 2025-03-27 | 9235 | 売れるネット | 36,900 | 0.50% | 494 | 498 | 482 | 485 | 44,800 | ▲ | 0.03% |
| 2025-04-01 | 9235 | 売れるネット | 32,600 | 0.44% | 463 | 490 | 459 | 459 | 48,700 | ▼ | -0.06% |
| 2025-04-10 | 9235 | 売れるネット | 93,200 | 1.26% | 561 | 573 | 518 | 573 | 1,091,200 | ▲ | 1.08% |
| 2025-04-11 | 9235 | 売れるネット | 78,100 | 1.04% | 600 | 627 | 509 | 536 | 3,569,600 | ▼ | -0.21% |
| 2025-04-14 | 9235 | 売れるネット | 63,400 | 0.84% | 532 | 555 | 511 | 526 | 379,200 | ▼ | -0.20% |
| 2025-04-15 | 9235 | 売れるネット | 56,500 | 0.75% | 528 | 557 | 513 | 518 | 271,600 | ▼ | -0.08% |
| 2025-04-16 | 9235 | 売れるネット | 45,400 | 0.60% | 515 | 528 | 498 | 503 | 154,900 | ▼ | -0.15% |
| 2024-03-22 | 9236 | ジャパンＭＡ | 9,300 | 0.62% | 2,650 | 2,650 | 2,511 | 2,588 | 89,600 | ▲ | 0.49% |
| 2024-03-25 | 9236 | ジャパンＭＡ | 12,700 | 0.85% | 2,551 | 2,584 | 2,486 | 2,487 | 66,500 | ▲ | 0.23% |
| 2024-03-26 | 9236 | ジャパンＭＡ | 13,700 | 0.92% | 2,456 | 2,460 | 2,379 | 2,380 | 81,200 | ▲ | 0.07% |
| 2024-03-27 | 9236 | ジャパンＭＡ | 11,800 | 0.79% | 2,379 | 2,426 | 2,370 | 2,382 | 42,200 | ▼ | -0.13% |
| 2024-03-28 | 9236 | ジャパンＭＡ | 13,100 | 0.88% | 2,376 | 2,444 | 2,347 | 2,350 | 48,400 | ▲ | 0.08% |
| 2024-04-02 | 9236 | ジャパンＭＡ | 13,700 | 0.92% | 2,378 | 2,380 | 2,255 | 2,259 | 77,700 | ▲ | 0.04% |
| 2024-04-03 | 9236 | ジャパンＭＡ | 10,300 | 0.69% | 2,240 | 2,256 | 2,150 | 2,194 | 86,600 | ▼ | -0.23% |
| 2024-04-04 | 9236 | ジャパンＭＡ | 10,600 | 0.71% | 2,198 | 2,214 | 2,116 | 2,116 | 49,600 | ▲ | 0.02% |
| 2024-04-05 | 9236 | ジャパンＭＡ | 4,900 | 0.33% | 2,092 | 2,092 | 2,031 | 2,050 | 73,500 | ▼ | -0.37% |
| 2024-06-12 | 9236 | ジャパンＭＡ | 12,200 | 0.81% | 1,786 | 1,892 | 1,780 | 1,871 | 57,800 | ▲ | 0.37% |
| 2024-06-25 | 9236 | ジャパンＭＡ | 12,000 | 0.79% | 1,900 | 1,919 | 1,863 | 1,884 | 13,200 | ▼ | -0.02% |
| 2024-06-27 | 9236 | ジャパンＭＡ | 13,100 | 0.87% | 1,903 | 1,949 | 1,850 | 1,858 | 12,300 | ▲ | 0.07% |
| 2024-07-01 | 9236 | ジャパンＭＡ | 14,300 | 0.95% | 1,850 | 1,850 | 1,791 | 1,820 | 17,100 | ▲ | 0.07% |
| 2024-07-12 | 9236 | ジャパンＭＡ | 13,100 | 0.87% | 1,787 | 1,872 | 1,787 | 1,836 | 22,200 | ▼ | -0.07% |
| 2024-07-16 | 9236 | ジャパンＭＡ | 9,700 | 0.64% | 1,840 | 1,940 | 1,840 | 1,920 | 22,600 | ▼ | -0.23% |
| 2024-07-22 | 9236 | ジャパンＭＡ | 11,300 | 0.75% | 2,019 | 2,029 | 1,961 | 1,978 | 17,000 | ▲ | 0.10% |
| 2024-07-23 | 9236 | ジャパンＭＡ | 12,500 | 0.83% | 1,969 | 1,977 | 1,853 | 1,871 | 17,200 | ▲ | 0.07% |
| 2024-07-24 | 9236 | ジャパンＭＡ | 11,000 | 0.73% | 1,843 | 1,877 | 1,793 | 1,793 | 23,900 | ▼ | -0.09% |
| 2024-07-25 | 9236 | ジャパンＭＡ | 9,600 | 0.63% | 1,786 | 1,799 | 1,753 | 1,783 | 13,600 | ▼ | -0.09% |
| 2024-07-26 | 9236 | ジャパンＭＡ | 9,000 | 0.59% | 1,761 | 1,785 | 1,733 | 1,733 | 6,900 | ▼ | -0.04% |
| 2024-08-02 | 9236 | ジャパンＭＡ | 5,400 | 0.35% | 1,518 | 1,562 | 1,442 | 1,504 | 44,400 | ▼ | -0.24% |
| 2024-11-21 | 9236 | ジャパンＭＡ | 12,900 | 0.85% | 1,068 | 1,155 | 1,005 | 1,014 | 473,000 | ▲ | 0.38% |
| 2024-11-22 | 9236 | ジャパンＭＡ | 13,700 | 0.91% | 1,022 | 1,038 | 1,001 | 1,001 | 76,000 | ▲ | 0.06% |
| 2024-11-28 | 9236 | ジャパンＭＡ | 11,100 | 0.73% | 1,006 | 1,021 | 1,006 | 1,006 | 37,700 | ▼ | -0.18% |
| 2024-11-29 | 9236 | ジャパンＭＡ | 7,800 | 0.51% | 1,004 | 1,026 | 1,000 | 1,015 | 38,500 | ▼ | -0.21% |
| 2024-12-02 | 9236 | ジャパンＭＡ | 7,200 | 0.47% | 1,025 | 1,032 | 1,012 | 1,012 | 20,200 | ▼ | -0.04% |
| 2024-12-05 | 9236 | ジャパンＭＡ | 8,900 | 0.59% | 1,092 | 1,149 | 1,078 | 1,125 | 47,200 | ▲ | 0.24% |
| 2024-12-06 | 9236 | ジャパンＭＡ | 13,900 | 0.92% | 1,125 | 1,125 | 1,078 | 1,095 | 36,800 | ▲ | 0.33% |
| 2024-12-09 | 9236 | ジャパンＭＡ | 16,800 | 1.11% | 1,095 | 1,142 | 1,087 | 1,133 | 35,100 | ▲ | 0.19% |
| 2024-12-10 | 9236 | ジャパンＭＡ | 25,300 | 1.68% | 1,193 | 1,193 | 1,096 | 1,105 | 43,300 | ▲ | 0.56% |
| 2024-12-11 | 9236 | ジャパンＭＡ | 25,700 | 1.70% | 1,135 | 1,135 | 1,065 | 1,075 | 24,600 | ▲ | 0.02% |
| 2024-12-13 | 9236 | ジャパンＭＡ | 25,300 | 1.68% | 1,075 | 1,132 | 1,075 | 1,132 | 36,200 | ▼ | -0.02% |
| 2024-12-16 | 9236 | ジャパンＭＡ | 21,000 | 1.39% | 1,016 | 1,061 | 936 | 942 | 162,300 | ▼ | -0.29% |
| 2024-12-17 | 9236 | ジャパンＭＡ | 17,500 | 1.16% | 943 | 976 | 939 | 958 | 37,500 | ▼ | -0.23% |
| 2024-12-18 | 9236 | ジャパンＭＡ | 12,800 | 0.85% | 957 | 1,030 | 952 | 1,000 | 34,700 | ▼ | -0.30% |
| 2024-12-23 | 9236 | ジャパンＭＡ | 11,300 | 0.75% | 999 | 999 | 958 | 972 | 25,100 | ▼ | -0.09% |
| 2024-12-24 | 9236 | ジャパンＭＡ | 10,400 | 0.69% | 969 | 990 | 968 | 990 | 12,900 | ▼ | -0.06% |
| 2024-12-25 | 9236 | ジャパンＭＡ | 8,200 | 0.54% | 990 | 1,010 | 974 | 984 | 27,100 | ▼ | -0.14% |
| 2024-12-26 | 9236 | ジャパンＭＡ | 6,700 | 0.44% | 999 | 1,006 | 979 | 981 | 30,100 | ▼ | -0.10% |
| 2025-01-21 | 9236 | ジャパンＭＡ | 7,900 | 0.52% | 1,223 | 1,223 | 1,184 | 1,187 | 14,400 | ▲ | 0.03% |
| 2025-01-24 | 9236 | ジャパンＭＡ | 6,200 | 0.40% | 1,193 | 1,275 | 1,185 | 1,275 | 13,800 | ▼ | -0.12% |
| 2025-03-14 | 9236 | ジャパンＭＡ | 9,400 | 0.61% | 1,220 | 1,289 | 1,200 | 1,211 | 65,200 | ▲ | 0.37% |
| 2025-03-21 | 9236 | ジャパンＭＡ | 6,400 | 0.42% | 1,158 | 1,210 | 1,158 | 1,174 | 6,800 | ▼ | -0.14% |
| 2025-04-03 | 9236 | ジャパンＭＡ | 7,700 | 0.50% | 1,086 | 1,300 | 1,050 | 1,180 | 40,400 | ▲ | 0.08% |
| 2025-04-14 | 9236 | ジャパンＭＡ | 7,400 | 0.48% | 1,186 | 1,233 | 1,186 | 1,205 | 5,100 | ▼ | -0.02% |
| 2025-04-16 | 9236 | ジャパンＭＡ | 7,600 | 0.50% | 1,215 | 1,215 | 1,129 | 1,171 | 3,800 | ▲ | 0.02% |
| 2024-09-18 | 9237 | 笑美面 | 13,800 | 0.68% | 1,977 | 1,995 | 1,774 | 1,808 | 268,700 | ▲ | 0.68% |
| 2024-09-19 | 9237 | 笑美面 | 14,900 | 0.73% | 1,816 | 1,828 | 1,789 | 1,804 | 49,300 | ▲ | 0.04% |
| 2024-09-20 | 9237 | 笑美面 | 19,700 | 0.97% | 1,841 | 1,841 | 1,740 | 1,750 | 58,000 | ▲ | 0.24% |
| 2024-09-24 | 9237 | 笑美面 | 20,700 | 1.02% | 1,776 | 1,806 | 1,760 | 1,771 | 27,600 | ▲ | 0.05% |
| 2024-09-25 | 9237 | 笑美面 | 26,700 | 1.31% | 1,788 | 1,788 | 1,692 | 1,701 | 46,400 | ▲ | 0.29% |
| 2024-09-30 | 9237 | 笑美面 | 30,200 | 1.49% | 1,680 | 1,719 | 1,626 | 1,637 | 52,300 | ▲ | 0.17% |
| 2024-10-02 | 9237 | 笑美面 | 27,800 | 1.37% | 1,709 | 1,740 | 1,665 | 1,674 | 23,400 | ▼ | -0.11% |
| 2024-10-03 | 9237 | 笑美面 | 29,700 | 1.46% | 1,681 | 1,721 | 1,661 | 1,689 | 17,400 | ▲ | 0.08% |
| 2024-10-04 | 9237 | 笑美面 | 32,800 | 1.61% | 1,689 | 1,689 | 1,646 | 1,648 | 22,000 | ▲ | 0.15% |
| 2024-10-07 | 9237 | 笑美面 | 35,200 | 1.73% | 1,676 | 1,676 | 1,616 | 1,620 | 27,800 | ▲ | 0.11% |
| 2024-10-09 | 9237 | 笑美面 | 33,500 | 1.65% | 1,594 | 1,611 | 1,558 | 1,566 | 24,700 | ▼ | -0.08% |
| 2024-10-15 | 9237 | 笑美面 | 32,100 | 1.58% | 1,610 | 1,780 | 1,561 | 1,648 | 67,300 | ▼ | -0.06% |
| 2024-10-16 | 9237 | 笑美面 | 34,600 | 1.70% | 1,685 | 1,700 | 1,635 | 1,679 | 20,200 | ▲ | 0.11% |
| 2024-10-17 | 9237 | 笑美面 | 33,900 | 1.67% | 1,704 | 1,710 | 1,586 | 1,669 | 26,600 | ▼ | -0.03% |
| 2024-10-21 | 9237 | 笑美面 | 38,800 | 1.91% | 1,799 | 1,835 | 1,725 | 1,753 | 76,100 | ▲ | 0.24% |
| 2024-10-22 | 9237 | 笑美面 | 35,800 | 1.76% | 1,793 | 1,816 | 1,721 | 1,721 | 51,200 | ▼ | -0.14% |
| 2024-10-30 | 9237 | 笑美面 | 34,400 | 1.69% | 1,741 | 1,741 | 1,665 | 1,675 | 18,500 | ▼ | -0.07% |
| 2024-10-31 | 9237 | 笑美面 | 34,900 | 1.72% | 1,710 | 1,714 | 1,659 | 1,683 | 7,300 | ▲ | 0.03% |
| 2024-11-01 | 9237 | 笑美面 | 34,400 | 1.69% | 1,680 | 1,757 | 1,661 | 1,708 | 18,200 | ▼ | -0.03% |
| 2024-11-05 | 9237 | 笑美面 | 34,900 | 1.72% | 1,704 | 1,727 | 1,655 | 1,715 | 8,400 | ▲ | 0.03% |
| 2024-11-06 | 9237 | 笑美面 | 34,400 | 1.69% | 1,719 | 1,770 | 1,710 | 1,730 | 10,900 | ▼ | -0.03% |
| 2024-11-12 | 9237 | 笑美面 | 30,700 | 1.51% | 1,715 | 1,780 | 1,715 | 1,759 | 21,800 | ▼ | -0.17% |
| 2024-11-13 | 9237 | 笑美面 | 29,700 | 1.46% | 1,758 | 1,785 | 1,745 | 1,757 | 7,600 | ▼ | -0.05% |
| 2024-11-18 | 9237 | 笑美面 | 25,200 | 1.24% | 1,765 | 1,848 | 1,750 | 1,844 | 35,100 | ▼ | -0.21% |
| 2024-11-20 | 9237 | 笑美面 | 27,600 | 1.36% | 1,861 | 1,940 | 1,861 | 1,915 | 54,100 | ▲ | 0.12% |
| 2024-11-21 | 9237 | 笑美面 | 28,600 | 1.41% | 1,940 | 1,948 | 1,910 | 1,948 | 13,800 | ▲ | 0.04% |
| 2024-11-22 | 9237 | 笑美面 | 28,200 | 1.39% | 1,965 | 2,000 | 1,964 | 1,995 | 16,200 | ▼ | -0.02% |
| 2024-11-25 | 9237 | 笑美面 | 29,100 | 1.43% | 2,021 | 2,201 | 2,021 | 2,132 | 71,700 | ▲ | 0.04% |
| 2024-11-26 | 9237 | 笑美面 | 26,700 | 1.31% | 2,150 | 2,208 | 1,986 | 2,060 | 46,300 | ▼ | -0.11% |
| 2024-11-28 | 9237 | 笑美面 | 24,600 | 1.21% | 2,048 | 2,180 | 1,982 | 2,004 | 47,400 | ▼ | -0.10% |
| 2024-11-29 | 9237 | 笑美面 | 22,400 | 1.10% | 2,039 | 2,114 | 2,037 | 2,069 | 27,400 | ▼ | -0.10% |
| 2024-12-04 | 9237 | 笑美面 | 24,700 | 1.21% | 2,044 | 2,044 | 1,987 | 2,001 | 10,500 | ▲ | 0.10% |
| 2024-12-11 | 9237 | 笑美面 | 24,200 | 1.19% | 1,908 | 1,938 | 1,900 | 1,916 | 14,200 | ▼ | -0.02% |
| 2024-12-13 | 9237 | 笑美面 | 20,500 | 1.01% | 2,019 | 2,185 | 2,010 | 2,160 | 71,100 | ▼ | -0.17% |
| 2024-12-16 | 9237 | 笑美面 | 26,200 | 1.29% | 2,011 | 2,024 | 1,921 | 1,996 | 82,100 | ▲ | 0.28% |
| 2024-12-17 | 9237 | 笑美面 | 27,500 | 1.35% | 2,036 | 2,036 | 1,902 | 1,914 | 35,200 | ▲ | 0.06% |
| 2024-12-20 | 9237 | 笑美面 | 29,000 | 1.43% | 1,790 | 1,815 | 1,751 | 1,751 | 20,200 | ▲ | 0.07% |
| 2024-12-25 | 9237 | 笑美面 | 30,400 | 1.50% | 1,800 | 1,800 | 1,759 | 1,788 | 16,700 | ▲ | 0.07% |
| 2024-12-26 | 9237 | 笑美面 | 30,000 | 1.48% | 1,800 | 1,814 | 1,763 | 1,781 | 16,300 | ▼ | -0.02% |
| 2024-12-30 | 9237 | 笑美面 | 27,800 | 1.37% | 1,856 | 1,877 | 1,850 | 1,855 | 7,000 | ▼ | -0.10% |
| 2025-01-15 | 9237 | 笑美面 | 26,100 | 1.28% | 1,950 | 1,951 | 1,905 | 1,905 | 5,800 | ▼ | -0.09% |
| 2025-01-17 | 9237 | 笑美面 | 22,500 | 1.11% | 1,956 | 1,996 | 1,916 | 1,946 | 16,000 | ▼ | -0.16% |
| 2025-01-20 | 9237 | 笑美面 | 26,000 | 1.28% | 1,866 | 1,866 | 1,782 | 1,829 | 37,200 | ▲ | 0.16% |
| 2025-01-21 | 9237 | 笑美面 | 34,200 | 1.68% | 1,801 | 1,801 | 1,720 | 1,730 | 51,500 | ▲ | 0.39% |
| 2025-01-23 | 9237 | 笑美面 | 26,800 | 1.32% | 1,702 | 1,745 | 1,675 | 1,721 | 95,700 | ▼ | -0.35% |
| 2025-01-24 | 9237 | 笑美面 | 22,400 | 1.10% | 1,747 | 1,836 | 1,735 | 1,822 | 28,500 | ▼ | -0.21% |
| 2025-01-27 | 9237 | 笑美面 | 21,800 | 1.07% | 1,819 | 1,835 | 1,804 | 1,834 | 10,400 | ▼ | -0.03% |
| 2025-01-28 | 9237 | 笑美面 | 12,500 | 0.61% | 1,833 | 1,946 | 1,833 | 1,861 | 36,900 | ▼ | -0.46% |
| 2025-01-30 | 9237 | 笑美面 | 12,000 | 0.59% | 1,854 | 1,877 | 1,850 | 1,877 | 4,300 | ▼ | -0.02% |
| 2025-01-30 | 9237 | 笑美面 | 12,000 | 0.59% | 1,854 | 1,877 | 1,850 | 1,877 | 4,300 | ▼ | -0.02% |
| 2025-02-07 | 9237 | 笑美面 | 10,000 | 0.49% | 1,887 | 1,935 | 1,882 | 1,935 | 7,000 | ▼ | -0.09% |
| 2025-02-07 | 9237 | 笑美面 | 10,000 | 0.49% | 1,887 | 1,935 | 1,882 | 1,935 | 7,000 | ▼ | -0.09% |
| 2024-03-01 | 9238 | バリューＣ | 10,500 | 0.91% | 2,596 | 2,653 | 2,491 | 2,502 | 29,300 | ▼ | -0.15% |
| 2024-03-04 | 9238 | バリューＣ | 8,300 | 0.72% | 2,493 | 2,530 | 2,391 | 2,440 | 28,800 | ▼ | -0.19% |
| 2024-03-05 | 9238 | バリューＣ | 5,800 | 0.50% | 2,421 | 2,513 | 2,420 | 2,513 | 21,100 | ▼ | -0.21% |
| 2024-03-06 | 9238 | バリューＣ | 5,700 | 0.49% | 2,486 | 2,565 | 2,448 | 2,525 | 10,500 | ▼ | -0.01% |
| 2024-04-12 | 9238 | バリューＣ | 13,100 | 0.56% | 1,257 | 1,262 | 1,222 | 1,234 | 17,100 | ▲ | 0.08% |
| 2024-04-15 | 9238 | バリューＣ | 17,900 | 0.77% | 1,219 | 1,286 | 1,216 | 1,286 | 58,900 | ▲ | 0.20% |
| 2024-04-16 | 9238 | バリューＣ | 28,100 | 1.22% | 1,098 | 1,100 | 993 | 1,013 | 267,600 | ▲ | 0.44% |
| 2024-04-17 | 9238 | バリューＣ | 34,700 | 1.50% | 1,026 | 1,027 | 951 | 960 | 142,900 | ▲ | 0.28% |
| 2024-04-23 | 9238 | バリューＣ | 34,400 | 1.49% | 896 | 944 | 890 | 932 | 36,200 | ▼ | -0.01% |
| 2024-04-24 | 9238 | バリューＣ | 35,200 | 1.52% | 938 | 938 | 898 | 905 | 27,200 | ▲ | 0.03% |
| 2024-04-25 | 9238 | バリューＣ | 37,100 | 1.61% | 905 | 915 | 882 | 905 | 35,800 | ▲ | 0.09% |
| 2024-04-26 | 9238 | バリューＣ | 39,600 | 1.72% | 905 | 905 | 879 | 886 | 22,800 | ▲ | 0.10% |
| 2024-04-30 | 9238 | バリューＣ | 38,500 | 1.67% | 883 | 885 | 862 | 877 | 32,200 | ▼ | -0.05% |
| 2024-05-01 | 9238 | バリューＣ | 36,700 | 1.59% | 880 | 939 | 878 | 919 | 53,400 | ▼ | -0.07% |
| 2024-05-10 | 9238 | バリューＣ | 34,100 | 1.48% | 1,013 | 1,015 | 971 | 971 | 20,800 | ▼ | -0.11% |
| 2024-05-13 | 9238 | バリューＣ | 32,100 | 1.39% | 997 | 1,017 | 991 | 1,000 | 26,700 | ▼ | -0.09% |
| 2024-05-14 | 9238 | バリューＣ | 28,700 | 1.24% | 1,003 | 1,027 | 1,003 | 1,012 | 27,300 | ▼ | -0.14% |
| 2024-05-16 | 9238 | バリューＣ | 26,600 | 1.15% | 1,012 | 1,012 | 962 | 962 | 23,900 | ▼ | -0.09% |
| 2024-05-20 | 9238 | バリューＣ | 23,000 | 0.99% | 979 | 1,033 | 978 | 1,024 | 28,500 | ▼ | -0.15% |
| 2024-06-04 | 9238 | バリューＣ | 19,500 | 0.84% | 970 | 994 | 960 | 993 | 12,400 | ▼ | -0.15% |
| 2024-06-12 | 9238 | バリューＣ | 15,500 | 0.67% | 983 | 1,029 | 983 | 1,024 | 28,600 | ▼ | -0.16% |
| 2024-06-17 | 9238 | バリューＣ | 12,900 | 0.56% | 991 | 1,013 | 978 | 986 | 12,500 | ▼ | -0.10% |
| 2024-06-26 | 9238 | バリューＣ | 10,200 | 0.44% | 983 | 1,010 | 983 | 1,007 | 14,600 | ▼ | -0.12% |
| 2024-03-14 | 9240 | デリバリコン | 32,900 | 0.69% | 720 | 780 | 700 | 757 | 261,700 | ▲ | 0.69% |
| 2024-03-15 | 9240 | デリバリコン | 60,600 | 1.28% | 832 | 907 | 810 | 907 | 476,900 | ▲ | 0.59% |
| 2024-03-18 | 9240 | デリバリコン | 18,300 | 0.38% | 935 | 989 | 905 | 949 | 1,390,400 | ▼ | -0.90% |
| 2024-03-05 | 9244 | デジタリフト | 8,000 | 0.51% | 1,175 | 1,256 | 1,175 | 1,214 | 48,900 | ▲ | 0.10% |
| 2024-03-06 | 9244 | デジタリフト | 5,700 | 0.36% | 1,201 | 1,306 | 1,200 | 1,306 | 70,000 | ▼ | -0.15% |
| 2024-03-26 | 9244 | デジタリフト | 9,300 | 0.59% | 1,024 | 1,027 | 937 | 938 | 133,300 | ▲ | 0.42% |
| 2024-03-27 | 9244 | デジタリフト | 7,200 | 0.46% | 943 | 963 | 938 | 949 | 21,400 | ▼ | -0.12% |
| 2024-11-08 | 9251 | ＡＢ＆Ｃ | 78,800 | 0.51% | 879 | 880 | 867 | 870 | 66,200 | ▲ | 0.07% |
| 2024-11-25 | 9251 | ＡＢ＆Ｃ | 73,600 | 0.48% | 851 | 857 | 850 | 850 | 45,400 | ▼ | -0.03% |
| 2024-11-27 | 9251 | ＡＢ＆Ｃ | 80,000 | 0.52% | 848 | 849 | 832 | 835 | 87,100 | ▲ | 0.04% |
| 2024-11-28 | 9251 | ＡＢ＆Ｃ | 74,500 | 0.49% | 833 | 843 | 833 | 840 | 47,700 | ▼ | -0.03% |
| 2024-12-02 | 9251 | ＡＢ＆Ｃ | 81,800 | 0.53% | 835 | 840 | 828 | 836 | 85,300 | ▲ | 0.04% |
| 2024-12-10 | 9251 | ＡＢ＆Ｃ | 75,100 | 0.49% | 840 | 850 | 840 | 842 | 47,200 | ▼ | -0.04% |
| 2024-03-11 | 9262 | シルバライフ | 87,577 | 0.80% | 860 | 875 | 847 | 860 | 135,600 | ▲ | 0.12% |
| 2024-03-12 | 9262 | シルバライフ | 75,477 | 0.69% | 905 | 976 | 905 | 972 | 720,900 | ▼ | -0.11% |
| 2024-03-18 | 9262 | シルバライフ | 64,877 | 0.59% | 958 | 992 | 951 | 976 | 85,800 | ▼ | -0.09% |
| 2024-04-01 | 9262 | シルバライフ | 53,477 | 0.49% | 937 | 951 | 930 | 935 | 51,600 | ▼ | -0.09% |
| 2024-04-12 | 9262 | シルバライフ | 54,277 | 0.50% | 908 | 928 | 908 | 920 | 53,900 | ▲ | 0.01% |
| 2024-04-17 | 9262 | シルバライフ | 48,877 | 0.45% | 964 | 964 | 923 | 926 | 116,800 | ▼ | -0.04% |
| 2024-04-26 | 9262 | シルバライフ | 61,577 | 0.56% | 901 | 901 | 885 | 885 | 221,200 | ▲ | 0.11% |
| 2024-05-10 | 9262 | シルバライフ | 53,377 | 0.49% | 891 | 900 | 888 | 896 | 39,900 | ▼ | -0.07% |
| 2024-06-10 | 9262 | シルバライフ | 55,177 | 0.50% | 919 | 935 | 905 | 934 | 108,800 | ▲ | 0.10% |
| 2024-06-11 | 9262 | シルバライフ | 49,577 | 0.45% | 904 | 935 | 893 | 910 | 130,400 | ▼ | -0.04% |
| 2024-08-29 | 9264 | ポエック | 37,900 | 0.81% | 1,306 | 1,314 | 1,228 | 1,235 | 261,500 | ▲ | 0.48% |
| 2024-08-30 | 9264 | ポエック | 22,900 | 0.49% | 1,225 | 1,280 | 1,201 | 1,280 | 83,700 | ▼ | -0.32% |
| 2024-10-15 | 9264 | ポエック | 26,200 | 0.56% | 1,229 | 1,267 | 1,218 | 1,258 | 72,000 | ▲ | 0.14% |
| 2024-10-17 | 9264 | ポエック | 9,000 | 0.19% | 1,678 | 1,725 | 1,613 | 1,699 | 687,800 | ▼ | -0.37% |
| 2024-07-31 | 9268 | オプティマス | 425,200 | 0.55% | 542 | 559 | 535 | 559 | 422,300 | ▲ | 0.08% |
| 2024-08-06 | 9268 | オプティマス | 263,900 | 0.34% | 426 | 460 | 423 | 447 | 1,452,600 | ▼ | -0.21% |
| 2024-09-13 | 9268 | オプティマス | 384,800 | 0.50% | 500 | 503 | 493 | 498 | 220,500 | ▲ | 0.03% |
| 2024-09-26 | 9268 | オプティマス | 382,200 | 0.49% | 512 | 518 | 508 | 514 | 284,400 | ▼ | -0.01% |
| 2024-10-08 | 9268 | オプティマス | 442,500 | 0.57% | 546 | 546 | 526 | 527 | 819,000 | ▲ | 0.07% |
| 2024-10-09 | 9268 | オプティマス | 474,000 | 0.61% | 530 | 532 | 523 | 525 | 419,200 | ▲ | 0.04% |
| 2024-10-30 | 9268 | オプティマス | 431,400 | 0.56% | 509 | 524 | 509 | 519 | 643,200 | ▼ | -0.04% |
| 2024-11-07 | 9268 | オプティマス | 361,100 | 0.47% | 522 | 530 | 516 | 518 | 492,000 | ▼ | -0.09% |
| 2024-11-13 | 9268 | オプティマス | 410,200 | 0.53% | 500 | 503 | 496 | 498 | 533,500 | ▲ | 0.06% |
| 2024-11-14 | 9268 | オプティマス | 379,200 | 0.49% | 501 | 520 | 501 | 513 | 782,000 | ▼ | -0.04% |
| 2024-11-18 | 9268 | オプティマス | 388,800 | 0.50% | 397 | 405 | 376 | 387 | 3,938,000 | ▲ | 0.01% |
| 2024-11-19 | 9268 | オプティマス | 381,400 | 0.49% | 381 | 383 | 365 | 366 | 2,395,900 | ▼ | -0.01% |
| 2024-12-03 | 9268 | オプティマス | 403,200 | 0.52% | 370 | 376 | 370 | 371 | 774,800 | ▲ | 0.11% |
| 2024-12-10 | 9268 | オプティマス | 465,900 | 0.60% | 364 | 367 | 358 | 360 | 695,400 | ▲ | 0.07% |
| 2024-12-16 | 9268 | オプティマス | 558,700 | 0.72% | 358 | 360 | 352 | 357 | 969,600 | ▲ | 0.12% |
| 2024-12-23 | 9268 | オプティマス | 626,600 | 0.81% | 348 | 349 | 341 | 348 | 1,294,300 | ▲ | 0.09% |
| 2024-12-24 | 9268 | オプティマス | 604,500 | 0.78% | 352 | 357 | 348 | 354 | 858,200 | ▼ | -0.03% |
| 2024-12-25 | 9268 | オプティマス | 624,400 | 0.81% | 350 | 354 | 345 | 346 | 741,300 | ▲ | 0.03% |
| 2024-12-26 | 9268 | オプティマス | 589,600 | 0.76% | 348 | 365 | 348 | 363 | 1,410,500 | ▼ | -0.05% |
| 2025-01-21 | 9268 | オプティマス | 521,500 | 0.67% | 377 | 377 | 367 | 368 | 228,500 | ▼ | -0.08% |
| 2025-01-27 | 9268 | オプティマス | 459,100 | 0.59% | 376 | 378 | 372 | 373 | 265,000 | ▼ | -0.08% |
| 2025-02-18 | 9268 | オプティマス | 475,900 | 0.61% | 319 | 339 | 318 | 339 | 894,000 | ▲ | 0.02% |
| 2025-02-27 | 9268 | オプティマス | 575,700 | 0.74% | 321 | 326 | 321 | 322 | 192,200 | ▲ | 0.13% |
| 2025-03-13 | 9268 | オプティマス | 500,700 | 0.65% | 331 | 338 | 330 | 337 | 316,500 | ▼ | -0.08% |
| 2025-03-17 | 9268 | オプティマス | 350,100 | 0.45% | 345 | 356 | 340 | 352 | 631,400 | ▼ | -0.20% |
| 2025-03-17 | 9268 | オプティマス | 350,100 | 0.45% | 345 | 356 | 340 | 352 | 631,400 | ▼ | -0.20% |
| 2024-03-06 | 9278 | ブックオフＧ | 96,863 | 0.47% | 1,290 | 1,311 | 1,287 | 1,307 | 91,300 | ▼ | -0.04% |
| 2025-01-06 | 9278 | ブックオフＧ | 104,963 | 0.51% | 1,520 | 1,520 | 1,478 | 1,493 | 115,500 | ▲ | 0.10% |
| 2025-01-08 | 9278 | ブックオフＧ | 128,163 | 0.62% | 1,480 | 1,480 | 1,453 | 1,456 | 82,500 | ▲ | 0.10% |
| 2025-01-14 | 9278 | ブックオフＧ | 144,763 | 0.70% | 1,371 | 1,399 | 1,350 | 1,390 | 368,900 | ▲ | 0.07% |
| 2025-01-17 | 9278 | ブックオフＧ | 143,663 | 0.69% | 1,328 | 1,345 | 1,313 | 1,343 | 82,400 | ▼ | -0.01% |
| 2025-01-20 | 9278 | ブックオフＧ | 123,163 | 0.59% | 1,321 | 1,342 | 1,307 | 1,328 | 119,200 | ▼ | -0.09% |
| 2025-02-05 | 9278 | ブックオフＧ | 101,863 | 0.49% | 1,319 | 1,326 | 1,310 | 1,315 | 101,200 | ▼ | -0.09% |
| 2025-02-05 | 9278 | ブックオフＧ | 101,863 | 0.49% | 1,319 | 1,326 | 1,310 | 1,315 | 101,200 | ▼ | -0.09% |
| 2025-02-27 | 9278 | ブックオフＧ | 104,263 | 0.50% | 1,345 | 1,367 | 1,345 | 1,366 | 54,200 | ▲ | 0.01% |
| 2025-02-28 | 9278 | ブックオフＧ | 101,363 | 0.49% | 1,363 | 1,363 | 1,344 | 1,349 | 52,700 | ▼ | -0.01% |
| 2025-03-21 | 9279 | ギフトＨＤ | 107,700 | 0.53% | 2,876 | 2,913 | 2,836 | 2,852 | 851,900 | ▲ | 0.23% |
| 2025-03-24 | 9279 | ギフトＨＤ | 133,100 | 0.66% | 2,864 | 2,890 | 2,808 | 2,882 | 347,300 | ▲ | 0.13% |
| 2025-03-28 | 9279 | ギフトＨＤ | 117,900 | 0.58% | 3,060 | 3,110 | 2,983 | 3,005 | 379,500 | ▼ | -0.08% |
| 2024-03-11 | 9327 | イーロジット | 36,900 | 0.99% | 539 | 547 | 480 | 499 | 303,100 | ▲ | 0.59% |
| 2024-03-12 | 9327 | イーロジット | 24,800 | 0.66% | 495 | 548 | 491 | 522 | 261,300 | ▼ | -0.32% |
| 2024-03-13 | 9327 | イーロジット | 14,200 | 0.38% | 527 | 533 | 506 | 509 | 63,700 | ▼ | -0.28% |
| 2024-03-14 | 9327 | イーロジット | 30,700 | 0.82% | 507 | 565 | 505 | 549 | 174,300 | ▲ | 0.43% |
| 2024-03-15 | 9327 | イーロジット | 35,500 | 0.95% | 560 | 560 | 527 | 545 | 79,700 | ▲ | 0.13% |
| 2024-03-18 | 9327 | イーロジット | 29,800 | 0.80% | 545 | 545 | 518 | 521 | 53,900 | ▼ | -0.14% |
| 2024-03-21 | 9327 | イーロジット | 52,500 | 1.40% | 532 | 625 | 528 | 608 | 692,100 | ▲ | 0.59% |
| 2024-03-22 | 9327 | イーロジット | 60,300 | 1.60% | 608 | 708 | 597 | 708 | 987,700 | ▲ | 0.20% |
| 2024-03-26 | 9327 | イーロジット | 85,100 | 2.27% | 688 | 704 | 655 | 688 | 222,200 | ▲ | 0.67% |
| 2024-03-27 | 9327 | イーロジット | 92,700 | 2.47% | 688 | 696 | 667 | 679 | 55,800 | ▲ | 0.20% |
| 2024-04-01 | 9327 | イーロジット | 81,800 | 2.18% | 682 | 699 | 665 | 666 | 67,600 | ▼ | -0.29% |
| 2024-04-03 | 9327 | イーロジット | 75,800 | 2.02% | 660 | 697 | 637 | 640 | 79,900 | ▼ | -0.16% |
| 2024-04-08 | 9327 | イーロジット | 72,600 | 1.93% | 691 | 695 | 656 | 656 | 39,700 | ▼ | -0.09% |
| 2024-04-10 | 9327 | イーロジット | 69,600 | 1.85% | 658 | 696 | 658 | 686 | 44,100 | ▼ | -0.07% |
| 2024-04-15 | 9327 | イーロジット | 66,200 | 1.76% | 649 | 677 | 630 | 635 | 48,400 | ▼ | -0.09% |
| 2024-04-19 | 9327 | イーロジット | 55,300 | 1.47% | 664 | 665 | 624 | 624 | 88,400 | ▼ | -0.29% |
| 2024-04-25 | 9327 | イーロジット | 49,500 | 1.32% | 615 | 619 | 600 | 608 | 44,400 | ▼ | -0.14% |
| 2024-04-26 | 9327 | イーロジット | 45,300 | 1.20% | 611 | 618 | 599 | 618 | 36,600 | ▼ | -0.12% |
| 2024-04-30 | 9327 | イーロジット | 44,300 | 1.18% | 622 | 622 | 581 | 598 | 33,600 | ▼ | -0.02% |
| 2024-05-07 | 9327 | イーロジット | 39,500 | 1.05% | 644 | 644 | 609 | 629 | 35,200 | ▼ | -0.12% |
| 2024-05-21 | 9327 | イーロジット | 36,900 | 0.98% | 520 | 530 | 494 | 505 | 37,700 | ▼ | -0.07% |
| 2024-05-30 | 9327 | イーロジット | 33,200 | 0.88% | 447 | 458 | 444 | 449 | 12,300 | ▼ | -0.09% |
| 2024-06-06 | 9327 | イーロジット | 29,300 | 0.78% | 511 | 514 | 476 | 479 | 27,200 | ▼ | -0.09% |
| 2024-06-07 | 9327 | イーロジット | 25,400 | 0.67% | 468 | 503 | 468 | 491 | 22,200 | ▼ | -0.10% |
| 2024-06-10 | 9327 | イーロジット | 22,200 | 0.59% | 495 | 511 | 495 | 500 | 29,100 | ▼ | -0.08% |
| 2024-06-13 | 9327 | イーロジット | 15,900 | 0.42% | 499 | 499 | 471 | 478 | 37,200 | ▼ | -0.17% |
| 2024-03-01 | 9330 | 揚羽 | 11,800 | 0.83% | 1,180 | 1,191 | 996 | 1,002 | 243,100 | ▼ | -0.79% |
| 2024-03-04 | 9330 | 揚羽 | 6,800 | 0.47% | 1,034 | 1,057 | 960 | 985 | 121,300 | ▼ | -0.36% |
| 2024-03-28 | 9330 | 揚羽 | 7,800 | 0.55% | 951 | 965 | 949 | 957 | 14,600 | ▲ | 0.12% |
| 2024-04-02 | 9330 | 揚羽 | 8,600 | 0.60% | 960 | 985 | 951 | 956 | 40,200 | ▲ | 0.04% |
| 2024-04-04 | 9330 | 揚羽 | 15,800 | 1.11% | 951 | 951 | 923 | 933 | 26,500 | ▲ | 0.51% |
| 2024-04-05 | 9330 | 揚羽 | 18,300 | 1.29% | 927 | 932 | 915 | 925 | 22,600 | ▲ | 0.17% |
| 2024-04-08 | 9330 | 揚羽 | 20,700 | 1.45% | 925 | 928 | 909 | 926 | 21,000 | ▲ | 0.15% |
| 2024-04-10 | 9330 | 揚羽 | 19,800 | 1.39% | 944 | 946 | 935 | 940 | 6,900 | ▼ | -0.06% |
| 2024-04-11 | 9330 | 揚羽 | 20,500 | 1.44% | 931 | 938 | 918 | 930 | 10,000 | ▲ | 0.05% |
| 2024-04-12 | 9330 | 揚羽 | 19,800 | 1.39% | 931 | 940 | 930 | 931 | 7,700 | ▼ | -0.05% |
| 2024-04-15 | 9330 | 揚羽 | 22,300 | 1.57% | 923 | 925 | 911 | 916 | 17,900 | ▲ | 0.18% |
| 2024-04-16 | 9330 | 揚羽 | 26,200 | 1.84% | 905 | 907 | 891 | 893 | 24,200 | ▲ | 0.27% |
| 2024-04-17 | 9330 | 揚羽 | 28,300 | 1.99% | 894 | 910 | 890 | 897 | 17,000 | ▲ | 0.14% |
| 2024-04-18 | 9330 | 揚羽 | 26,800 | 1.88% | 895 | 917 | 895 | 909 | 8,900 | ▼ | -0.11% |
| 2024-04-22 | 9330 | 揚羽 | 24,100 | 1.69% | 874 | 883 | 865 | 883 | 7,000 | ▼ | -0.18% |
| 2024-04-25 | 9330 | 揚羽 | 21,200 | 1.49% | 890 | 913 | 890 | 900 | 5,200 | ▼ | -0.19% |
| 2024-04-26 | 9330 | 揚羽 | 21,800 | 1.53% | 896 | 917 | 896 | 910 | 4,400 | ▲ | 0.04% |
| 2024-05-01 | 9330 | 揚羽 | 20,900 | 1.47% | 903 | 918 | 903 | 910 | 6,800 | ▼ | -0.06% |
| 2024-05-08 | 9330 | 揚羽 | 19,500 | 1.37% | 930 | 930 | 917 | 918 | 5,300 | ▼ | -0.09% |
| 2024-05-13 | 9330 | 揚羽 | 19,900 | 1.40% | 901 | 919 | 901 | 915 | 4,000 | ▲ | 0.02% |
| 2024-05-14 | 9330 | 揚羽 | 19,700 | 1.38% | 907 | 914 | 900 | 906 | 5,900 | ▼ | -0.02% |
| 2024-05-15 | 9330 | 揚羽 | 19,900 | 1.40% | 880 | 890 | 861 | 870 | 19,100 | ▲ | 0.02% |
| 2024-05-16 | 9330 | 揚羽 | 19,800 | 1.39% | 864 | 873 | 862 | 873 | 3,400 | ▼ | -0.01% |
| 2024-05-17 | 9330 | 揚羽 | 18,300 | 1.29% | 873 | 925 | 866 | 916 | 9,500 | ▼ | -0.09% |
| 2024-06-04 | 9330 | 揚羽 | 16,800 | 1.18% | 885 | 898 | 885 | 895 | 6,000 | ▼ | -0.11% |
| 2024-06-05 | 9330 | 揚羽 | 15,300 | 1.07% | 885 | 915 | 885 | 901 | 8,800 | ▼ | -0.10% |
| 2024-06-12 | 9330 | 揚羽 | 13,900 | 0.98% | 895 | 898 | 882 | 889 | 5,700 | ▼ | -0.09% |
| 2024-06-24 | 9330 | 揚羽 | 8,200 | 0.57% | 913 | 1,032 | 908 | 940 | 173,500 | ▼ | -0.41% |
| 2024-06-26 | 9330 | 揚羽 | 6,500 | 0.45% | 929 | 929 | 904 | 912 | 21,100 | ▼ | -0.11% |
| 2024-07-24 | 9330 | 揚羽 | 10,100 | 0.71% | 1,121 | 1,137 | 972 | 981 | 467,200 | ▲ | 0.40% |
| 2024-07-25 | 9330 | 揚羽 | 14,100 | 0.99% | 956 | 966 | 922 | 924 | 101,100 | ▲ | 0.28% |
| 2024-07-26 | 9330 | 揚羽 | 11,100 | 0.78% | 909 | 926 | 908 | 917 | 35,100 | ▼ | -0.20% |
| 2024-07-29 | 9330 | 揚羽 | 15,000 | 1.05% | 922 | 1,020 | 913 | 914 | 352,400 | ▲ | 0.27% |
| 2024-07-30 | 9330 | 揚羽 | 13,800 | 0.97% | 914 | 918 | 907 | 913 | 18,800 | ▼ | -0.08% |
| 2024-08-01 | 9330 | 揚羽 | 12,500 | 0.88% | 911 | 915 | 890 | 894 | 26,500 | ▼ | -0.08% |
| 2024-08-06 | 9330 | 揚羽 | 10,000 | 0.70% | 754 | 754 | 721 | 746 | 22,000 | ▼ | -0.18% |
| 2024-08-08 | 9330 | 揚羽 | 8,500 | 0.59% | 736 | 772 | 735 | 756 | 31,400 | ▼ | -0.10% |
| 2024-08-16 | 9330 | 揚羽 | 6,000 | 0.42% | 805 | 812 | 802 | 805 | 8,800 | ▼ | -0.17% |
| 2024-03-12 | 9331 | キャスター | 23,000 | 1.17% | 1,180 | 1,220 | 1,180 | 1,220 | 5,200 | ▼ | -0.12% |
| 2024-03-18 | 9331 | キャスター | 23,800 | 1.21% | 1,168 | 1,275 | 1,158 | 1,190 | 53,300 | ▲ | 0.04% |
| 2024-03-21 | 9331 | キャスター | 22,800 | 1.16% | 1,185 | 1,197 | 1,180 | 1,185 | 7,500 | ▼ | -0.05% |
| 2024-04-08 | 9331 | キャスター | 18,800 | 0.95% | 1,640 | 2,040 | 1,613 | 2,040 | 2,473,400 | ▼ | -0.20% |
| 2024-04-09 | 9331 | キャスター | 21,900 | 1.11% | 1,910 | 1,919 | 1,586 | 1,586 | 1,035,200 | ▲ | 0.16% |
| 2024-04-10 | 9331 | キャスター | 20,000 | 1.02% | 1,546 | 1,633 | 1,450 | 1,478 | 309,100 | ▼ | -0.09% |
| 2024-04-11 | 9331 | キャスター | 22,300 | 1.13% | 1,496 | 1,561 | 1,371 | 1,377 | 299,400 | ▲ | 0.10% |
| 2024-04-12 | 9331 | キャスター | 24,700 | 1.25% | 1,447 | 1,494 | 1,380 | 1,430 | 236,100 | ▲ | 0.12% |
| 2024-04-16 | 9331 | キャスター | 23,200 | 1.18% | 1,331 | 1,396 | 1,316 | 1,316 | 35,100 | ▼ | -0.07% |
| 2024-04-18 | 9331 | キャスター | 23,600 | 1.20% | 1,371 | 1,405 | 1,355 | 1,355 | 21,800 | ▲ | 0.02% |
| 2024-04-19 | 9331 | キャスター | 22,100 | 1.12% | 1,351 | 1,351 | 1,239 | 1,253 | 64,300 | ▼ | -0.07% |
| 2024-04-22 | 9331 | キャスター | 20,100 | 1.02% | 1,210 | 1,249 | 1,190 | 1,201 | 56,700 | ▼ | -0.10% |
| 2024-04-23 | 9331 | キャスター | 19,400 | 0.98% | 1,207 | 1,224 | 1,199 | 1,216 | 18,100 | ▼ | -0.04% |
| 2024-05-16 | 9331 | キャスター | 17,200 | 0.87% | 1,277 | 1,277 | 1,222 | 1,230 | 25,300 | ▼ | -0.10% |
| 2024-05-22 | 9331 | キャスター | 15,600 | 0.79% | 1,238 | 1,238 | 1,212 | 1,212 | 9,800 | ▼ | -0.07% |
| 2024-05-24 | 9331 | キャスター | 11,400 | 0.58% | 1,520 | 1,520 | 1,403 | 1,446 | 620,300 | ▼ | -0.21% |
| 2024-05-27 | 9331 | キャスター | 12,000 | 0.61% | 1,356 | 1,447 | 1,307 | 1,329 | 275,500 | ▲ | 0.03% |
| 2024-05-28 | 9331 | キャスター | 11,600 | 0.59% | 1,359 | 1,413 | 1,290 | 1,354 | 196,600 | ▼ | -0.02% |
| 2024-05-30 | 9331 | キャスター | 19,700 | 1.00% | 1,234 | 1,314 | 1,222 | 1,276 | 62,000 | ▲ | 0.41% |
| 2024-06-03 | 9331 | キャスター | 22,900 | 1.16% | 1,260 | 1,286 | 1,243 | 1,281 | 29,200 | ▲ | 0.15% |
| 2024-06-06 | 9331 | キャスター | 25,300 | 1.29% | 1,259 | 1,270 | 1,222 | 1,223 | 24,600 | ▲ | 0.13% |
| 2024-06-10 | 9331 | キャスター | 23,400 | 1.19% | 1,265 | 1,277 | 1,250 | 1,266 | 15,000 | ▼ | -0.10% |
| 2024-06-21 | 9331 | キャスター | 21,000 | 1.07% | 1,241 | 1,292 | 1,241 | 1,284 | 23,000 | ▼ | -0.11% |
| 2024-06-28 | 9331 | キャスター | 15,500 | 0.79% | 1,191 | 1,295 | 1,131 | 1,272 | 180,100 | ▼ | -0.28% |
| 2024-07-09 | 9331 | キャスター | 13,500 | 0.68% | 1,247 | 1,255 | 1,221 | 1,236 | 6,500 | ▼ | -0.10% |
| 2024-07-25 | 9331 | キャスター | 10,900 | 0.55% | 1,175 | 1,177 | 1,145 | 1,154 | 9,300 | ▼ | -0.13% |
| 2024-07-30 | 9331 | キャスター | 9,000 | 0.45% | 1,171 | 1,189 | 1,154 | 1,189 | 3,800 | ▼ | -0.10% |
| 2024-10-15 | 9331 | キャスター | 11,700 | 0.59% | 1,100 | 1,294 | 1,090 | 1,145 | 134,800 | ▲ | 0.24% |
| 2024-10-16 | 9331 | キャスター | 12,000 | 0.61% | 1,115 | 1,150 | 1,110 | 1,147 | 7,000 | ▲ | 0.02% |
| 2024-11-14 | 9331 | キャスター | 10,700 | 0.54% | 933 | 983 | 933 | 969 | 10,800 | ▼ | -0.06% |
| 2024-12-05 | 9331 | キャスター | 9,700 | 0.49% | 974 | 988 | 974 | 982 | 4,500 | ▼ | -0.05% |
| 2024-03-01 | 9338 | インフォＲ | 94,500 | 1.00% | 4,130 | 4,165 | 3,945 | 3,995 | 533,000 | ▲ | 0.67% |
| 2024-03-05 | 9338 | インフォＲ | 89,300 | 0.94% | 3,965 | 4,115 | 3,950 | 3,980 | 315,200 | ▼ | -0.06% |
| 2024-03-07 | 9338 | インフォＲ | 77,300 | 0.81% | 4,020 | 4,165 | 3,975 | 4,045 | 214,100 | ▼ | -0.12% |
| 2024-03-08 | 9338 | インフォＲ | 88,900 | 0.94% | 3,990 | 4,110 | 3,910 | 3,970 | 303,400 | ▲ | 0.12% |
| 2024-03-11 | 9338 | インフォＲ | 69,600 | 0.73% | 3,875 | 4,010 | 3,850 | 3,910 | 276,100 | ▼ | -0.20% |
| 2024-03-12 | 9338 | インフォＲ | 41,100 | 0.43% | 3,905 | 4,235 | 3,890 | 4,205 | 333,300 | ▼ | -0.30% |
| 2024-05-15 | 9338 | インフォＲ | 59,300 | 0.62% | 3,640 | 3,640 | 3,290 | 3,370 | 1,554,100 | ▲ | 0.34% |
| 2024-05-16 | 9338 | インフォＲ | 35,600 | 0.37% | 3,450 | 3,560 | 3,145 | 3,350 | 903,800 | ▼ | -0.25% |
| 2024-07-11 | 9338 | インフォＲ | 48,300 | 0.51% | 3,800 | 3,800 | 3,665 | 3,745 | 128,100 | ▲ | 0.26% |
| 2024-07-12 | 9338 | インフォＲ | 45,100 | 0.47% | 3,750 | 3,945 | 3,745 | 3,865 | 165,700 | ▼ | -0.04% |
| 2024-07-16 | 9338 | インフォＲ | 62,900 | 0.66% | 3,980 | 3,985 | 3,810 | 3,825 | 113,400 | ▲ | 0.19% |
| 2024-07-17 | 9338 | インフォＲ | 69,500 | 0.73% | 3,895 | 4,030 | 3,865 | 3,960 | 180,300 | ▲ | 0.06% |
| 2024-07-19 | 9338 | インフォＲ | 62,800 | 0.66% | 3,905 | 3,935 | 3,855 | 3,895 | 64,600 | ▼ | -0.06% |
| 2024-07-22 | 9338 | インフォＲ | 83,900 | 0.88% | 3,875 | 3,875 | 3,625 | 3,665 | 246,200 | ▲ | 0.21% |
| 2024-07-23 | 9338 | インフォＲ | 74,100 | 0.78% | 3,690 | 3,740 | 3,630 | 3,665 | 107,200 | ▼ | -0.09% |
| 2024-07-25 | 9338 | インフォＲ | 55,600 | 0.58% | 3,530 | 3,675 | 3,530 | 3,635 | 139,800 | ▼ | -0.20% |
| 2024-07-26 | 9338 | インフォＲ | 59,700 | 0.63% | 3,610 | 3,760 | 3,610 | 3,715 | 96,900 | ▲ | 0.05% |
| 2024-08-01 | 9338 | インフォＲ | 68,900 | 0.72% | 3,765 | 3,765 | 3,405 | 3,460 | 209,000 | ▲ | 0.08% |
| 2024-08-02 | 9338 | インフォＲ | 59,900 | 0.63% | 3,220 | 3,270 | 3,030 | 3,065 | 387,100 | ▼ | -0.08% |
| 2024-08-05 | 9338 | インフォＲ | 28,600 | 0.30% | 2,595 | 2,885 | 2,473 | 2,484 | 592,500 | ▼ | -0.33% |
| 2024-08-13 | 9338 | インフォＲ | 67,400 | 0.71% | 3,225 | 3,340 | 3,190 | 3,255 | 416,500 | ▲ | 0.34% |
| 2024-08-14 | 9338 | インフォＲ | 33,400 | 0.35% | 2,930 | 3,285 | 2,920 | 3,105 | 751,900 | ▼ | -0.36% |
| 2024-08-29 | 9338 | インフォＲ | 48,900 | 0.51% | 3,825 | 3,880 | 3,750 | 3,805 | 176,800 | ▲ | 0.13% |
| 2024-09-02 | 9338 | インフォＲ | 60,200 | 0.63% | 3,890 | 3,900 | 3,715 | 3,740 | 132,000 | ▲ | 0.12% |
| 2024-09-04 | 9338 | インフォＲ | 51,400 | 0.54% | 3,670 | 3,780 | 3,620 | 3,670 | 226,800 | ▼ | -0.08% |
| 2024-09-09 | 9338 | インフォＲ | 43,000 | 0.45% | 3,600 | 4,025 | 3,600 | 3,990 | 292,600 | ▼ | -0.09% |
| 2024-09-20 | 9338 | インフォＲ | 60,800 | 0.64% | 4,605 | 4,625 | 4,195 | 4,280 | 505,000 | ▲ | 0.31% |
| 2024-09-25 | 9338 | インフォＲ | 56,800 | 0.59% | 4,195 | 4,260 | 4,100 | 4,230 | 127,300 | ▼ | -0.05% |
| 2024-09-27 | 9338 | インフォＲ | 45,200 | 0.47% | 4,205 | 4,295 | 4,170 | 4,215 | 164,000 | ▼ | -0.12% |
| 2024-10-22 | 9338 | インフォＲ | 50,900 | 0.53% | 4,095 | 4,125 | 3,985 | 3,995 | 106,600 | ▲ | 0.06% |
| 2024-10-23 | 9338 | インフォＲ | 57,700 | 0.60% | 3,975 | 4,015 | 3,840 | 3,845 | 183,400 | ▲ | 0.06% |
| 2024-10-25 | 9338 | インフォＲ | 55,400 | 0.58% | 3,810 | 3,810 | 3,615 | 3,690 | 239,200 | ▼ | -0.02% |
| 2024-10-28 | 9338 | インフォＲ | 66,300 | 0.70% | 3,700 | 3,900 | 3,690 | 3,860 | 136,300 | ▲ | 0.12% |
| 2024-10-29 | 9338 | インフォＲ | 65,200 | 0.68% | 3,865 | 4,015 | 3,850 | 3,985 | 86,000 | ▼ | -0.01% |
| 2024-10-30 | 9338 | インフォＲ | 74,300 | 0.78% | 4,000 | 4,000 | 3,865 | 3,915 | 108,800 | ▲ | 0.09% |
| 2024-11-01 | 9338 | インフォＲ | 77,000 | 0.81% | 3,880 | 3,940 | 3,835 | 3,840 | 120,500 | ▲ | 0.03% |
| 2024-11-07 | 9338 | インフォＲ | 75,700 | 0.79% | 4,000 | 4,040 | 3,915 | 3,950 | 101,000 | ▼ | -0.02% |
| 2024-11-11 | 9338 | インフォＲ | 63,600 | 0.67% | 3,845 | 3,870 | 3,720 | 3,745 | 205,700 | ▼ | -0.12% |
| 2024-11-14 | 9338 | インフォＲ | 23,900 | 0.25% | 4,410 | 4,480 | 4,210 | 4,480 | 581,400 | ▼ | -0.42% |
| 2025-02-18 | 9338 | インフォＲ | 54,200 | 0.56% | 4,175 | 4,435 | 4,120 | 4,225 | 365,800 | ▲ | 0.21% |
| 2025-02-19 | 9338 | インフォＲ | 47,800 | 0.49% | 4,210 | 4,210 | 4,135 | 4,140 | 203,800 | ▼ | -0.07% |
| 2025-02-20 | 9338 | インフォＲ | 49,100 | 0.51% | 4,100 | 4,120 | 3,940 | 3,940 | 410,400 | ▲ | 0.02% |
| 2025-02-26 | 9338 | インフォＲ | 33,500 | 0.34% | 3,755 | 4,030 | 3,750 | 3,900 | 441,800 | ▼ | -0.17% |
| 2025-03-28 | 9338 | インフォＲ | 48,700 | 0.50% | 3,965 | 4,035 | 3,940 | 3,990 | 83,600 | ▲ | 0.35% |
| 2025-04-01 | 9338 | インフォＲ | 23,200 | 0.24% | 3,825 | 3,830 | 3,660 | 3,675 | 265,000 | ▼ | -0.26% |
| 2024-11-27 | 9341 | ＧＥＮＯＶＡ | 93,800 | 0.52% | 1,442 | 1,448 | 1,440 | 1,440 | 1,470,500 | ▲ | 0.50% |
| 2024-11-28 | 9341 | ＧＥＮＯＶＡ | 145,000 | 0.81% | 1,440 | 1,441 | 1,440 | 1,440 | 686,200 | ▲ | 0.29% |
| 2024-11-29 | 9341 | ＧＥＮＯＶＡ | 161,300 | 0.90% | 1,428 | 1,438 | 1,382 | 1,428 | 236,800 | ▲ | 0.08% |
| 2024-12-09 | 9341 | ＧＥＮＯＶＡ | 154,800 | 0.86% | 1,349 | 1,381 | 1,346 | 1,352 | 147,500 | ▼ | -0.04% |
| 2024-12-13 | 9341 | ＧＥＮＯＶＡ | 136,400 | 0.76% | 1,344 | 1,352 | 1,332 | 1,340 | 180,000 | ▼ | -0.09% |
| 2024-12-20 | 9341 | ＧＥＮＯＶＡ | 117,900 | 0.66% | 1,288 | 1,299 | 1,265 | 1,265 | 221,300 | ▼ | -0.09% |
| 2024-12-25 | 9341 | ＧＥＮＯＶＡ | 97,624 | 0.54% | 1,291 | 1,294 | 1,265 | 1,277 | 121,300 | ▼ | -0.12% |
| 2025-01-08 | 9341 | ＧＥＮＯＶＡ | 54,724 | 0.30% | 1,387 | 1,387 | 1,365 | 1,378 | 164,200 | ▼ | -0.24% |
| 2025-01-30 | 9341 | ＧＥＮＯＶＡ | 91,724 | 0.51% | 1,358 | 1,359 | 1,337 | 1,340 | 75,600 | ▲ | 0.07% |
| 2025-01-30 | 9341 | ＧＥＮＯＶＡ | 91,724 | 0.51% | 1,358 | 1,359 | 1,337 | 1,340 | 75,600 | ▲ | 0.07% |
| 2025-02-03 | 9341 | ＧＥＮＯＶＡ | 113,024 | 0.63% | 1,343 | 1,344 | 1,315 | 1,320 | 89,700 | ▲ | 0.12% |
| 2025-02-03 | 9341 | ＧＥＮＯＶＡ | 113,024 | 0.63% | 1,343 | 1,344 | 1,315 | 1,320 | 89,700 | ▲ | 0.12% |
| 2025-02-13 | 9341 | ＧＥＮＯＶＡ | 103,724 | 0.58% | 1,407 | 1,420 | 1,310 | 1,367 | 223,600 | ▼ | -0.05% |
| 2025-02-17 | 9341 | ＧＥＮＯＶＡ | 83,724 | 0.47% | 1,130 | 1,133 | 1,038 | 1,054 | 722,600 | ▼ | -0.10% |
| 2025-02-18 | 9341 | ＧＥＮＯＶＡ | 89,224 | 0.50% | 1,054 | 1,089 | 1,054 | 1,067 | 412,700 | ▲ | 0.03% |
| 2025-02-25 | 9341 | ＧＥＮＯＶＡ | 85,624 | 0.48% | 1,060 | 1,077 | 1,057 | 1,068 | 142,000 | ▼ | -0.02% |
| 2024-04-11 | 9343 | アイビス | 22,800 | 0.62% | 3,730 | 3,840 | 3,595 | 3,660 | 76,400 | ▲ | 0.20% |
| 2024-04-12 | 9343 | アイビス | 25,800 | 0.70% | 3,665 | 3,750 | 3,470 | 3,525 | 62,000 | ▲ | 0.07% |
| 2024-04-16 | 9343 | アイビス | 19,200 | 0.52% | 3,345 | 3,440 | 3,290 | 3,310 | 62,300 | ▼ | -0.17% |
| 2024-04-17 | 9343 | アイビス | 18,000 | 0.49% | 3,380 | 3,390 | 3,205 | 3,265 | 44,100 | ▼ | -0.03% |
| 2024-04-18 | 9343 | アイビス | 19,800 | 0.54% | 3,215 | 3,400 | 3,170 | 3,365 | 31,300 | ▲ | 0.05% |
| 2024-04-19 | 9343 | アイビス | 18,000 | 0.49% | 3,310 | 3,315 | 3,200 | 3,280 | 42,300 | ▼ | -0.05% |
| 2024-05-09 | 9343 | アイビス | 21,900 | 0.60% | 3,825 | 3,835 | 3,655 | 3,805 | 82,700 | ▲ | 0.17% |
| 2024-05-10 | 9343 | アイビス | 40,700 | 1.11% | 3,875 | 3,930 | 3,700 | 3,855 | 156,400 | ▲ | 0.51% |
| 2024-05-13 | 9343 | アイビス | 31,600 | 0.86% | 3,470 | 3,635 | 3,155 | 3,475 | 399,500 | ▼ | -0.25% |
| 2024-05-14 | 9343 | アイビス | 20,800 | 0.57% | 3,480 | 3,925 | 3,480 | 3,885 | 132,800 | ▼ | -0.29% |
| 2024-05-17 | 9343 | アイビス | 23,300 | 0.64% | 3,505 | 3,505 | 3,235 | 3,255 | 104,600 | ▲ | 0.07% |
| 2024-05-20 | 9343 | アイビス | 19,800 | 0.54% | 3,295 | 3,600 | 3,295 | 3,600 | 87,100 | ▼ | -0.09% |
| 2024-05-21 | 9343 | アイビス | 15,800 | 0.43% | 3,595 | 3,690 | 3,555 | 3,620 | 48,700 | ▼ | -0.11% |
| 2024-05-27 | 9343 | アイビス | 22,400 | 0.61% | 3,615 | 3,625 | 3,350 | 3,445 | 138,800 | ▲ | 0.28% |
| 2024-05-28 | 9343 | アイビス | 20,800 | 0.57% | 3,445 | 3,695 | 3,420 | 3,510 | 68,000 | ▼ | -0.04% |
| 2024-05-30 | 9343 | アイビス | 30,400 | 0.83% | 3,390 | 3,400 | 3,125 | 3,310 | 139,600 | ▲ | 0.26% |
| 2024-06-03 | 9343 | アイビス | 27,500 | 0.75% | 3,425 | 3,545 | 3,405 | 3,425 | 61,400 | ▼ | -0.07% |
| 2024-06-04 | 9343 | アイビス | 14,300 | 0.39% | 3,635 | 3,805 | 3,605 | 3,740 | 136,100 | ▼ | -0.36% |
| 2024-07-24 | 9343 | アイビス | 33,100 | 0.90% | 4,350 | 4,350 | 3,810 | 3,810 | 230,000 | ▲ | 0.50% |
| 2024-07-25 | 9343 | アイビス | 28,400 | 0.77% | 3,685 | 3,770 | 3,545 | 3,600 | 101,700 | ▼ | -0.13% |
| 2024-07-26 | 9343 | アイビス | 30,900 | 0.84% | 3,635 | 3,705 | 3,530 | 3,580 | 55,000 | ▲ | 0.06% |
| 2024-08-01 | 9343 | アイビス | 28,200 | 0.77% | 3,425 | 3,435 | 3,295 | 3,305 | 98,900 | ▼ | -0.06% |
| 2024-08-02 | 9343 | アイビス | 24,700 | 0.67% | 3,135 | 3,175 | 3,015 | 3,030 | 115,900 | ▼ | -0.09% |
| 2024-08-05 | 9343 | アイビス | 21,600 | 0.59% | 2,760 | 2,804 | 2,330 | 2,330 | 172,100 | ▼ | -0.08% |
| 2024-08-06 | 9343 | アイビス | 14,400 | 0.39% | 2,530 | 2,790 | 2,530 | 2,621 | 110,000 | ▼ | -0.19% |
| 2024-08-09 | 9343 | アイビス | 22,100 | 0.60% | 3,010 | 3,050 | 2,801 | 2,943 | 140,400 | ▲ | 0.15% |
| 2024-08-14 | 9343 | アイビス | 28,400 | 0.77% | 3,515 | 3,675 | 3,345 | 3,580 | 321,200 | ▲ | 0.17% |
| 2024-09-04 | 9343 | アイビス | 14,700 | 0.40% | 4,070 | 4,525 | 4,005 | 4,465 | 155,600 | ▼ | -0.32% |
| 2024-09-20 | 9343 | アイビス | 18,700 | 0.51% | 5,100 | 5,220 | 4,975 | 4,995 | 70,500 | ▲ | 0.10% |
| 2024-09-24 | 9343 | アイビス | 14,200 | 0.38% | 5,060 | 5,060 | 4,755 | 4,765 | 53,500 | ▼ | -0.13% |
| 2024-11-12 | 9343 | アイビス | 19,000 | 0.51% | 4,170 | 4,170 | 3,760 | 3,765 | 342,500 | ▲ | 0.20% |
| 2024-11-14 | 9343 | アイビス | 15,100 | 0.41% | 3,835 | 3,835 | 3,620 | 3,640 | 163,800 | ▼ | -0.10% |
| 2024-12-03 | 9343 | アイビス | 18,800 | 0.51% | 3,220 | 3,420 | 3,170 | 3,350 | 202,500 | ▲ | 0.13% |
| 2024-12-05 | 9343 | アイビス | 22,700 | 0.62% | 3,365 | 3,520 | 3,365 | 3,440 | 77,100 | ▲ | 0.10% |
| 2024-12-10 | 9343 | アイビス | 29,200 | 0.79% | 3,580 | 3,615 | 3,415 | 3,420 | 93,700 | ▲ | 0.17% |
| 2024-12-11 | 9343 | アイビス | 32,100 | 0.87% | 3,410 | 3,415 | 3,295 | 3,310 | 86,500 | ▲ | 0.07% |
| 2024-12-12 | 9343 | アイビス | 23,100 | 0.63% | 3,410 | 3,630 | 3,410 | 3,550 | 155,100 | ▼ | -0.24% |
| 2024-12-16 | 9343 | アイビス | 30,100 | 0.82% | 3,900 | 4,005 | 3,810 | 3,825 | 141,200 | ▲ | 0.18% |
| 2024-12-17 | 9343 | アイビス | 28,700 | 0.78% | 3,795 | 3,795 | 3,635 | 3,700 | 91,700 | ▼ | -0.03% |
| 2024-12-18 | 9343 | アイビス | 30,400 | 0.83% | 3,670 | 3,830 | 3,605 | 3,785 | 60,600 | ▲ | 0.04% |
| 2024-12-27 | 9343 | アイビス | 27,300 | 0.74% | 3,695 | 3,765 | 3,625 | 3,640 | 116,500 | ▼ | -0.08% |
| 2025-01-06 | 9343 | アイビス | 22,100 | 0.60% | 3,685 | 3,865 | 3,655 | 3,785 | 126,100 | ▼ | -0.14% |
| 2025-01-14 | 9343 | アイビス | 26,100 | 0.71% | 3,615 | 3,615 | 3,540 | 3,565 | 43,200 | ▲ | 0.10% |
| 2025-01-15 | 9343 | アイビス | 29,300 | 0.80% | 3,565 | 3,595 | 3,375 | 3,395 | 91,500 | ▲ | 0.09% |
| 2025-01-23 | 9343 | アイビス | 33,900 | 0.92% | 3,345 | 3,345 | 3,240 | 3,280 | 41,700 | ▲ | 0.12% |
| 2025-01-28 | 9343 | アイビス | 32,300 | 0.88% | 3,385 | 3,510 | 3,380 | 3,455 | 46,100 | ▼ | -0.04% |
| 2025-01-29 | 9343 | アイビス | 33,800 | 0.92% | 3,525 | 3,625 | 3,480 | 3,575 | 92,300 | ▲ | 0.04% |
| 2025-02-03 | 9343 | アイビス | 36,900 | 1.00% | 3,420 | 3,450 | 3,380 | 3,430 | 19,500 | ▲ | 0.07% |
| 2025-02-03 | 9343 | アイビス | 36,900 | 1.00% | 3,420 | 3,450 | 3,380 | 3,430 | 19,500 | ▲ | 0.07% |
| 2025-02-05 | 9343 | アイビス | 42,000 | 1.14% | 3,450 | 3,470 | 3,355 | 3,405 | 33,500 | ▲ | 0.13% |
| 2025-02-05 | 9343 | アイビス | 42,000 | 1.14% | 3,450 | 3,470 | 3,355 | 3,405 | 33,500 | ▲ | 0.13% |
| 2025-02-10 | 9343 | アイビス | 37,600 | 1.02% | 3,600 | 3,720 | 3,565 | 3,690 | 174,000 | ▼ | -0.11% |
| 2025-02-10 | 9343 | アイビス | 37,600 | 1.02% | 3,600 | 3,720 | 3,565 | 3,690 | 174,000 | ▼ | -0.11% |
| 2025-02-13 | 9343 | アイビス | 56,200 | 1.53% | 3,250 | 3,250 | 3,010 | 3,025 | 313,400 | ▲ | 0.51% |
| 2025-02-17 | 9343 | アイビス | 59,900 | 1.63% | 3,065 | 3,180 | 3,045 | 3,150 | 81,600 | ▲ | 0.09% |
| 2025-02-18 | 9343 | アイビス | 63,500 | 1.73% | 3,150 | 3,215 | 3,080 | 3,130 | 68,600 | ▲ | 0.10% |
| 2025-02-19 | 9343 | アイビス | 68,400 | 1.86% | 3,150 | 3,150 | 3,005 | 3,010 | 104,700 | ▲ | 0.13% |
| 2025-02-20 | 9343 | アイビス | 70,400 | 1.92% | 2,969 | 3,015 | 2,960 | 2,976 | 74,000 | ▲ | 0.05% |
| 2025-02-21 | 9343 | アイビス | 69,200 | 1.89% | 2,966 | 3,030 | 2,961 | 2,970 | 45,200 | ▼ | -0.03% |
| 2025-03-07 | 9343 | アイビス | 65,200 | 1.78% | 3,005 | 3,135 | 3,005 | 3,105 | 67,500 | ▼ | -0.10% |
| 2025-03-11 | 9343 | アイビス | 61,600 | 1.68% | 3,180 | 3,330 | 3,085 | 3,295 | 85,400 | ▼ | -0.10% |
| 2025-03-19 | 9343 | アイビス | 55,700 | 1.52% | 3,260 | 3,450 | 3,260 | 3,380 | 52,600 | ▼ | -0.15% |
| 2025-03-21 | 9343 | アイビス | 52,800 | 1.44% | 3,360 | 3,460 | 3,350 | 3,455 | 26,800 | ▼ | -0.08% |
| 2025-03-26 | 9343 | アイビス | 51,000 | 1.39% | 3,425 | 3,460 | 3,350 | 3,385 | 21,000 | ▼ | -0.05% |
| 2025-03-31 | 9343 | アイビス | 46,500 | 1.27% | 3,370 | 3,395 | 3,300 | 3,360 | 29,600 | ▼ | -0.11% |
| 2025-04-03 | 9343 | アイビス | 42,900 | 1.17% | 3,080 | 3,230 | 3,055 | 3,205 | 38,800 | ▼ | -0.10% |
| 2025-04-04 | 9343 | アイビス | 40,200 | 1.09% | 3,145 | 3,165 | 2,899 | 3,005 | 106,200 | ▼ | -0.07% |
| 2025-04-07 | 9343 | アイビス | 34,400 | 0.93% | 2,562 | 2,781 | 2,562 | 2,655 | 80,500 | ▼ | -0.16% |
| 2025-04-10 | 9343 | アイビス | 32,600 | 0.89% | 3,080 | 3,080 | 2,911 | 2,950 | 36,300 | ▼ | -0.04% |
| 2025-01-08 | 9348 | アイスペース | 675,200 | 0.68% | 720 | 860 | 704 | 844 | 16,046,400 | ▲ | 0.34% |
| 2025-01-09 | 9348 | アイスペース | 1,011,900 | 1.02% | 850 | 928 | 804 | 890 | 17,702,800 | ▲ | 0.34% |
| 2025-01-14 | 9348 | アイスペース | 926,900 | 0.93% | 890 | 891 | 805 | 811 | 7,645,300 | ▼ | -0.08% |
| 2025-01-16 | 9348 | アイスペース | 651,600 | 0.65% | 779 | 805 | 679 | 686 | 10,850,300 | ▼ | -0.28% |
| 2025-01-17 | 9348 | アイスペース | 524,200 | 0.53% | 673 | 688 | 630 | 656 | 6,098,500 | ▼ | -0.12% |
| 2025-01-22 | 9348 | アイスペース | 467,300 | 0.47% | 700 | 715 | 680 | 702 | 3,137,100 | ▼ | -0.06% |
| 2025-02-06 | 9348 | アイスペース | 535,000 | 0.52% | 634 | 691 | 627 | 643 | 8,276,500 | ▲ | 0.14% |
| 2025-02-06 | 9348 | アイスペース | 535,000 | 0.52% | 634 | 691 | 627 | 643 | 8,276,500 | ▲ | 0.14% |
| 2025-02-07 | 9348 | アイスペース | 420,700 | 0.40% | 623 | 627 | 606 | 620 | 2,746,800 | ▼ | -0.12% |
| 2025-02-07 | 9348 | アイスペース | 420,700 | 0.40% | 623 | 627 | 606 | 620 | 2,746,800 | ▼ | -0.12% |
| 2025-02-19 | 9348 | アイスペース | 567,000 | 0.55% | 637 | 658 | 615 | 622 | 1,900,400 | ▲ | 0.09% |
| 2025-03-17 | 9348 | アイスペース | 635,200 | 0.61% | 685 | 714 | 682 | 702 | 1,756,900 | ▲ | 0.05% |
| 2025-03-17 | 9348 | アイスペース | 635,200 | 0.61% | 685 | 714 | 682 | 702 | 1,756,900 | ▲ | 0.05% |
| 2025-03-19 | 9348 | アイスペース | 592,100 | 0.57% | 673 | 704 | 672 | 698 | 1,234,900 | ▼ | -0.04% |
| 2025-03-21 | 9348 | アイスペース | 372,600 | 0.36% | 699 | 760 | 698 | 740 | 3,013,100 | ▼ | -0.20% |
| 2025-03-28 | 9348 | アイスペース | 607,300 | 0.57% | 773 | 795 | 760 | 763 | 2,657,500 | ▲ | 0.14% |
| 2025-03-31 | 9348 | アイスペース | 636,700 | 0.60% | 748 | 763 | 733 | 755 | 1,598,900 | ▲ | 0.03% |
| 2025-04-03 | 9348 | アイスペース | 631,100 | 0.59% | 680 | 722 | 677 | 707 | 1,723,500 | ▼ | -0.01% |
| 2025-04-04 | 9348 | アイスペース | 500,800 | 0.47% | 702 | 708 | 622 | 648 | 4,119,900 | ▼ | -0.12% |
| 2024-09-18 | 9353 | 桜島埠 | 7,900 | 0.51% | 1,600 | 1,661 | 1,595 | 1,638 | 24,600 | ▲ | 0.08% |
| 2024-09-26 | 9353 | 桜島埠 | 7,500 | 0.48% | 1,650 | 1,675 | 1,650 | 1,659 | 3,500 | ▼ | -0.03% |
| 2024-05-14 | 9360 | 鈴与シンワ | 15,400 | 0.51% | 2,419 | 2,480 | 2,416 | 2,480 | 16,100 | ▲ | 0.09% |
| 2024-05-15 | 9360 | 鈴与シンワ | 18,500 | 0.61% | 2,570 | 2,590 | 2,386 | 2,445 | 47,900 | ▲ | 0.09% |
| 2024-05-20 | 9360 | 鈴与シンワ | 15,900 | 0.53% | 2,418 | 2,565 | 2,418 | 2,513 | 31,300 | ▼ | -0.07% |
| 2024-05-21 | 9360 | 鈴与シンワ | 14,700 | 0.49% | 2,521 | 2,565 | 2,481 | 2,490 | 9,800 | ▼ | -0.04% |
| 2024-05-22 | 9360 | 鈴与シンワ | 15,000 | 0.50% | 2,533 | 2,533 | 2,460 | 2,460 | 3,400 | ▲ | 0.01% |
| 2024-06-10 | 9360 | 鈴与シンワ | 13,400 | 0.44% | 2,231 | 2,299 | 2,225 | 2,281 | 7,600 | ▼ | -0.06% |
| 2024-04-18 | 9419 | ワイヤレスＧ | 57,353 | 0.52% | 212 | 260 | 212 | 219 | 4,892,500 | ▲ | 0.38% |
| 2024-04-19 | 9419 | ワイヤレスＧ | 49,653 | 0.45% | 213 | 217 | 211 | 214 | 309,300 | ▼ | -0.07% |
| 2025-01-16 | 9419 | ワイヤレスＧ | 57,953 | 0.52% | 233 | 237 | 231 | 233 | 200,600 | ▲ | 0.10% |
| 2025-02-04 | 9419 | ワイヤレスＧ | 47,153 | 0.43% | 222 | 232 | 222 | 224 | 60,800 | ▼ | -0.09% |
| 2025-02-04 | 9419 | ワイヤレスＧ | 47,153 | 0.43% | 222 | 232 | 222 | 224 | 60,800 | ▼ | -0.09% |
| 2025-02-06 | 9419 | ワイヤレスＧ | 56,353 | 0.51% | 224 | 235 | 224 | 229 | 97,200 | ▲ | 0.08% |
| 2025-02-06 | 9419 | ワイヤレスＧ | 56,353 | 0.51% | 224 | 235 | 224 | 229 | 97,200 | ▲ | 0.08% |
| 2025-02-12 | 9419 | ワイヤレスＧ | 50,453 | 0.46% | 234 | 240 | 232 | 240 | 106,400 | ▼ | -0.04% |
| 2025-02-12 | 9419 | ワイヤレスＧ | 50,453 | 0.46% | 234 | 240 | 232 | 240 | 106,400 | ▼ | -0.04% |
| 2024-03-01 | 9424 | 日本通信 | 509,269 | 0.30% | 216 | 223 | 216 | 220 | 3,057,900 | ▼ | -0.23% |
| 2024-03-01 | 9425 | ＲｅＹｕｕ | 52,900 | 0.92% | 540 | 554 | 491 | 522 | 1,479,700 | ▲ | 0.04% |
| 2024-03-04 | 9425 | ＲｅＹｕｕ | 37,100 | 0.64% | 538 | 559 | 520 | 544 | 767,300 | ▼ | -0.28% |
| 2024-03-05 | 9425 | ＲｅＹｕｕ | 26,600 | 0.46% | 550 | 560 | 517 | 519 | 577,400 | ▼ | -0.18% |
| 2024-03-06 | 9425 | ＲｅＹｕｕ | 32,800 | 0.57% | 518 | 554 | 516 | 530 | 601,400 | ▲ | 0.10% |
| 2024-03-07 | 9425 | ＲｅＹｕｕ | 36,300 | 0.63% | 537 | 553 | 512 | 514 | 288,800 | ▲ | 0.06% |
| 2024-03-08 | 9425 | ＲｅＹｕｕ | 44,700 | 0.77% | 518 | 597 | 480 | 487 | 1,985,600 | ▲ | 0.14% |
| 2024-03-11 | 9425 | ＲｅＹｕｕ | 28,900 | 0.50% | 488 | 490 | 449 | 464 | 430,500 | ▼ | -0.27% |
| 2024-03-13 | 9425 | ＲｅＹｕｕ | 27,100 | 0.47% | 453 | 458 | 438 | 442 | 180,500 | ▼ | -0.03% |
| 2024-03-14 | 9425 | ＲｅＹｕｕ | 35,600 | 0.62% | 442 | 458 | 425 | 446 | 424,000 | ▲ | 0.15% |
| 2024-03-15 | 9425 | ＲｅＹｕｕ | 58,900 | 1.02% | 434 | 436 | 413 | 434 | 403,000 | ▲ | 0.40% |
| 2024-03-18 | 9425 | ＲｅＹｕｕ | 15,200 | 0.26% | 444 | 477 | 441 | 454 | 447,900 | ▼ | -0.76% |
| 2024-03-25 | 9425 | ＲｅＹｕｕ | 43,100 | 0.75% | 438 | 449 | 423 | 427 | 149,400 | ▲ | 0.44% |
| 2024-03-27 | 9425 | ＲｅＹｕｕ | 47,300 | 0.82% | 420 | 427 | 415 | 417 | 74,800 | ▲ | 0.06% |
| 2024-03-28 | 9425 | ＲｅＹｕｕ | 39,400 | 0.68% | 417 | 425 | 397 | 399 | 304,600 | ▼ | -0.13% |
| 2024-03-29 | 9425 | ＲｅＹｕｕ | 43,100 | 0.75% | 404 | 409 | 400 | 403 | 84,800 | ▲ | 0.06% |
| 2024-04-01 | 9425 | ＲｅＹｕｕ | 39,600 | 0.68% | 407 | 407 | 397 | 403 | 69,100 | ▼ | -0.06% |
| 2024-04-02 | 9425 | ＲｅＹｕｕ | 29,200 | 0.50% | 397 | 397 | 375 | 375 | 229,700 | ▼ | -0.18% |
| 2024-04-03 | 9425 | ＲｅＹｕｕ | 25,900 | 0.45% | 371 | 382 | 371 | 371 | 64,100 | ▼ | -0.04% |
| 2024-04-15 | 9425 | ＲｅＹｕｕ | 37,000 | 0.64% | 363 | 392 | 363 | 369 | 177,900 | ▲ | 0.39% |
| 2024-04-16 | 9425 | ＲｅＹｕｕ | 48,900 | 0.85% | 393 | 396 | 353 | 360 | 397,600 | ▲ | 0.20% |
| 2024-04-17 | 9425 | ＲｅＹｕｕ | 7,300 | 0.12% | 354 | 365 | 347 | 360 | 124,900 | ▼ | -0.73% |
| 2025-02-28 | 9425 | ＲｅＹｕｕ | 72,500 | 1.26% | 406 | 487 | 393 | 487 | 2,900,100 | ▲ | 1.12% |
| 2025-03-03 | 9425 | ＲｅＹｕｕ | 99,200 | 1.72% | 513 | 554 | 466 | 520 | 3,397,300 | ▲ | 0.46% |
| 2025-03-05 | 9425 | ＲｅＹｕｕ | 116,300 | 2.02% | 480 | 485 | 433 | 441 | 1,003,000 | ▲ | 0.30% |
| 2025-03-06 | 9425 | ＲｅＹｕｕ | 127,500 | 2.22% | 443 | 448 | 431 | 440 | 309,600 | ▲ | 0.20% |
| 2025-03-07 | 9425 | ＲｅＹｕｕ | 132,900 | 2.31% | 434 | 436 | 419 | 429 | 284,500 | ▲ | 0.08% |
| 2025-03-11 | 9425 | ＲｅＹｕｕ | 148,700 | 2.58% | 449 | 468 | 438 | 464 | 314,400 | ▲ | 0.27% |
| 2025-03-12 | 9425 | ＲｅＹｕｕ | 154,300 | 2.68% | 464 | 535 | 451 | 500 | 984,800 | ▲ | 0.10% |
| 2025-03-13 | 9425 | ＲｅＹｕｕ | 157,100 | 2.73% | 495 | 525 | 494 | 520 | 378,800 | ▲ | 0.04% |
| 2025-03-14 | 9425 | ＲｅＹｕｕ | 179,400 | 3.12% | 527 | 589 | 520 | 570 | 1,042,900 | ▲ | 0.39% |
| 2025-03-17 | 9425 | ＲｅＹｕｕ | 192,000 | 3.34% | 560 | 599 | 553 | 556 | 539,800 | ▲ | 0.21% |
| 2025-03-17 | 9425 | ＲｅＹｕｕ | 192,000 | 3.34% | 560 | 599 | 553 | 556 | 539,800 | ▲ | 0.21% |
| 2025-03-19 | 9425 | ＲｅＹｕｕ | 201,300 | 3.50% | 571 | 617 | 567 | 606 | 416,000 | ▲ | 0.16% |
| 2025-03-21 | 9425 | ＲｅＹｕｕ | 207,100 | 3.60% | 607 | 613 | 591 | 610 | 325,600 | ▲ | 0.10% |
| 2025-03-25 | 9425 | ＲｅＹｕｕ | 195,700 | 3.40% | 570 | 588 | 522 | 580 | 551,800 | ▼ | -0.20% |
| 2025-03-26 | 9425 | ＲｅＹｕｕ | 201,900 | 3.51% | 579 | 594 | 560 | 581 | 207,600 | ▲ | 0.10% |
| 2025-03-27 | 9425 | ＲｅＹｕｕ | 185,100 | 3.22% | 581 | 602 | 565 | 570 | 247,800 | ▼ | -0.28% |
| 2025-03-28 | 9425 | ＲｅＹｕｕ | 181,000 | 3.15% | 575 | 602 | 575 | 593 | 242,100 | ▼ | -0.07% |
| 2025-04-01 | 9425 | ＲｅＹｕｕ | 187,300 | 3.26% | 574 | 585 | 550 | 574 | 133,600 | ▲ | 0.10% |
| 2025-04-02 | 9425 | ＲｅＹｕｕ | 170,000 | 2.96% | 574 | 610 | 574 | 603 | 189,600 | ▼ | -0.29% |
| 2025-04-03 | 9425 | ＲｅＹｕｕ | 181,100 | 3.15% | 593 | 625 | 579 | 619 | 361,400 | ▲ | 0.18% |
| 2025-04-04 | 9425 | ＲｅＹｕｕ | 183,900 | 3.20% | 612 | 616 | 519 | 561 | 440,800 | ▲ | 0.05% |
| 2025-04-07 | 9425 | ＲｅＹｕｕ | 164,500 | 2.86% | 490 | 503 | 461 | 461 | 403,900 | ▼ | -0.34% |
| 2025-04-08 | 9425 | ＲｅＹｕｕ | 160,100 | 2.78% | 541 | 541 | 521 | 541 | 203,900 | ▼ | -0.08% |
| 2025-04-09 | 9425 | ＲｅＹｕｕ | 149,600 | 2.60% | 551 | 551 | 441 | 477 | 412,900 | ▼ | -0.17% |
| 2025-04-11 | 9425 | ＲｅＹｕｕ | 148,900 | 2.59% | 508 | 561 | 508 | 554 | 99,900 | ▼ | -0.01% |
| 2025-04-14 | 9425 | ＲｅＹｕｕ | 163,000 | 2.83% | 559 | 575 | 558 | 558 | 83,300 | ▲ | 0.24% |
| 2025-04-15 | 9425 | ＲｅＹｕｕ | 147,300 | 2.56% | 574 | 599 | 564 | 564 | 114,700 | ▼ | -0.27% |
| 2024-07-05 | 9501 | 東電ＨＤ | 9,227,778 | 0.57% | 864 | 867 | 839 | 841 | 28,012,200 | ▲ | 0.14% |
| 2024-07-16 | 9501 | 東電ＨＤ | 0 | 0.00% | 829 | 834 | 817 | 824 | 21,359,800 | ▼ | -0.56% |
| 2025-04-09 | 9505 | 北陸電 | 1,081,756 | 0.51% | 745 | 750 | 724 | 732 | 1,114,400 | ▲ | 0.10% |
| 2025-04-11 | 9505 | 北陸電 | 1,343,056 | 0.63% | 754 | 759 | 730 | 756 | 958,700 | ▲ | 0.12% |
| 2025-04-14 | 9505 | 北陸電 | 1,498,156 | 0.71% | 770 | 776 | 758 | 760 | 924,000 | ▲ | 0.07% |
| 2025-04-04 | 9506 | 東北電 | 2,566,932 | 0.51% | 969 | 998 | 961 | 980 | 3,421,200 | ▲ | 0.10% |
| 2025-04-08 | 9506 | 東北電 | 3,176,340 | 0.63% | 929 | 966 | 929 | 959 | 3,470,100 | ▲ | 0.12% |
| 2025-04-09 | 9506 | 東北電 | 3,523,240 | 0.70% | 941 | 944 | 916 | 931 | 2,807,700 | ▲ | 0.06% |
| 2025-04-10 | 9506 | 東北電 | 3,484,240 | 0.69% | 985 | 992 | 973 | 989 | 2,588,400 | ▼ | -0.01% |
| 2025-04-11 | 9506 | 東北電 | 3,711,540 | 0.73% | 969 | 988 | 945 | 979 | 2,057,900 | ▲ | 0.04% |
| 2025-04-15 | 9506 | 東北電 | 4,112,840 | 0.81% | 1,000 | 1,002 | 974 | 976 | 1,567,400 | ▲ | 0.08% |
| 2025-04-08 | 9507 | 四国電 | 1,130,833 | 0.54% | 1,034 | 1,072 | 1,031 | 1,063 | 888,800 | ▲ | 0.12% |
| 2025-04-15 | 9507 | 四国電 | 1,264,533 | 0.60% | 1,100 | 1,100 | 1,081 | 1,082 | 416,900 | ▲ | 0.05% |
| 2025-04-16 | 9507 | 四国電 | 1,225,833 | 0.59% | 1,084 | 1,086 | 1,061 | 1,076 | 614,100 | ▼ | -0.01% |
| 2024-05-27 | 9509 | 北海電 | 1,265,549 | 0.58% | 1,556 | 1,596 | 1,527 | 1,569 | 36,832,200 | ▲ | 0.35% |
| 2024-05-29 | 9509 | 北海電 | 938,252 | 0.43% | 1,725 | 1,750 | 1,651 | 1,675 | 43,734,400 | ▼ | -0.14% |
| 2024-06-05 | 9509 | 北海電 | 1,128,952 | 0.52% | 1,465 | 1,491 | 1,442 | 1,464 | 28,615,300 | ▲ | 0.19% |
| 2024-06-05 | 9509 | 北海電 | 1,128,864 | 0.52% | 1,465 | 1,491 | 1,442 | 1,464 | 28,615,300 | ▲ | 0.19% |
| 2024-06-06 | 9509 | 北海電 | 1,034,352 | 0.48% | 1,494 | 1,526 | 1,470 | 1,514 | 25,842,800 | ▼ | -0.04% |
| 2024-06-06 | 9509 | 北海電 | 1,034,264 | 0.48% | 1,494 | 1,526 | 1,470 | 1,514 | 25,842,800 | ▼ | -0.04% |
| 2024-08-16 | 9509 | 北海電 | 1,544,052 | 0.71% | 1,056 | 1,068 | 1,014 | 1,030 | 7,502,700 | ▲ | 0.38% |
| 2024-08-19 | 9509 | 北海電 | 1,802,552 | 0.83% | 1,025 | 1,057 | 1,006 | 1,035 | 5,240,400 | ▲ | 0.12% |
| 2024-08-20 | 9509 | 北海電 | 1,960,052 | 0.91% | 1,043 | 1,075 | 1,030 | 1,047 | 5,047,900 | ▲ | 0.08% |
| 2024-08-21 | 9509 | 北海電 | 1,831,152 | 0.85% | 1,030 | 1,039 | 1,006 | 1,014 | 3,967,800 | ▼ | -0.06% |
| 2024-08-23 | 9509 | 北海電 | 1,551,952 | 0.72% | 998 | 1,012 | 990 | 1,002 | 5,288,900 | ▼ | -0.13% |
| 2024-10-03 | 9509 | 北海電 | 1,325,052 | 0.61% | 984 | 1,003 | 970 | 970 | 5,917,500 | ▲ | 0.32% |
| 2024-10-04 | 9509 | 北海電 | 1,540,452 | 0.71% | 980 | 1,050 | 978 | 1,041 | 13,865,700 | ▲ | 0.09% |
| 2024-10-07 | 9509 | 北海電 | 1,769,252 | 0.82% | 1,052 | 1,070 | 1,040 | 1,045 | 6,956,600 | ▲ | 0.10% |
| 2024-10-08 | 9509 | 北海電 | 1,960,252 | 0.91% | 1,039 | 1,084 | 1,033 | 1,044 | 7,194,300 | ▲ | 0.09% |
| 2024-10-09 | 9509 | 北海電 | 1,917,652 | 0.89% | 1,063 | 1,063 | 1,009 | 1,017 | 5,957,900 | ▼ | -0.02% |
| 2024-10-11 | 9509 | 北海電 | 1,623,152 | 0.75% | 1,007 | 1,015 | 1,001 | 1,003 | 2,448,000 | ▼ | -0.14% |
| 2024-10-15 | 9509 | 北海電 | 1,101,652 | 0.51% | 1,014 | 1,016 | 994 | 999 | 3,526,200 | ▼ | -0.24% |
| 2024-10-16 | 9509 | 北海電 | 918,452 | 0.42% | 991 | 1,015 | 988 | 993 | 3,343,200 | ▼ | -0.09% |
| 2024-11-05 | 9509 | 北海電 | 1,155,852 | 0.53% | 927 | 935 | 914 | 934 | 4,309,600 | ▲ | 0.29% |
| 2024-11-06 | 9509 | 北海電 | 1,317,652 | 0.61% | 935 | 952 | 926 | 945 | 3,871,100 | ▲ | 0.07% |
| 2024-11-12 | 9509 | 北海電 | 1,537,052 | 0.71% | 978 | 980 | 962 | 970 | 2,667,900 | ▲ | 0.09% |
| 2024-11-14 | 9509 | 北海電 | 2,384,152 | 1.10% | 900 | 902 | 849 | 855 | 15,272,700 | ▲ | 0.39% |
| 2024-11-15 | 9509 | 北海電 | 2,681,752 | 1.24% | 869 | 888 | 860 | 879 | 6,753,700 | ▲ | 0.13% |
| 2024-11-21 | 9509 | 北海電 | 2,840,952 | 1.31% | 867 | 870 | 841 | 850 | 5,467,700 | ▲ | 0.07% |
| 2024-12-02 | 9509 | 北海電 | 3,084,552 | 1.43% | 855 | 876 | 853 | 874 | 3,612,900 | ▲ | 0.11% |
| 2024-12-04 | 9509 | 北海電 | 3,448,552 | 1.60% | 867 | 868 | 840 | 845 | 3,680,700 | ▲ | 0.17% |
| 2024-12-12 | 9509 | 北海電 | 3,375,052 | 1.56% | 813 | 825 | 807 | 810 | 3,950,600 | ▼ | -0.04% |
| 2024-12-16 | 9509 | 北海電 | 3,116,052 | 1.44% | 807 | 812 | 787 | 790 | 4,661,300 | ▼ | -0.12% |
| 2024-12-17 | 9509 | 北海電 | 2,999,652 | 1.39% | 791 | 793 | 780 | 780 | 3,867,400 | ▼ | -0.05% |
| 2024-12-18 | 9509 | 北海電 | 2,626,152 | 1.21% | 819 | 865 | 817 | 832 | 10,368,200 | ▼ | -0.17% |
| 2024-12-20 | 9509 | 北海電 | 2,811,352 | 1.30% | 814 | 825 | 789 | 790 | 4,927,000 | ▲ | 0.09% |
| 2024-12-23 | 9509 | 北海電 | 2,574,152 | 1.19% | 795 | 813 | 790 | 813 | 4,020,100 | ▼ | -0.11% |
| 2024-12-27 | 9509 | 北海電 | 2,619,452 | 1.21% | 823 | 845 | 817 | 843 | 4,301,800 | ▲ | 0.02% |
| 2025-01-06 | 9509 | 北海電 | 2,487,252 | 1.15% | 849 | 849 | 823 | 828 | 3,339,900 | ▼ | -0.06% |
| 2025-01-16 | 9509 | 北海電 | 0 | 0.00% | 768 | 771 | 755 | 761 | 2,797,200 | ▼ | -1.14% |
| 2025-03-07 | 9509 | 北海電 | 1,113,952 | 0.51% | 731 | 756 | 730 | 746 | 3,493,100 | ▲ | 0.08% |
| 2025-03-10 | 9509 | 北海電 | 1,043,652 | 0.48% | 761 | 769 | 751 | 769 | 3,906,800 | ▼ | -0.03% |
| 2025-03-11 | 9509 | 北海電 | 1,217,152 | 0.56% | 768 | 784 | 747 | 768 | 4,471,100 | ▲ | 0.08% |
| 2025-03-12 | 9509 | 北海電 | 877,252 | 0.40% | 768 | 782 | 762 | 775 | 2,800,600 | ▼ | -0.16% |
| 2025-03-17 | 9509 | 北海電 | 1,078,552 | 0.50% | 815 | 848 | 802 | 841 | 6,528,000 | ▲ | 0.09% |
| 2025-03-17 | 9509 | 北海電 | 1,078,552 | 0.50% | 815 | 848 | 802 | 841 | 6,528,000 | ▲ | 0.09% |
| 2025-03-19 | 9509 | 北海電 | 933,252 | 0.43% | 830 | 859 | 830 | 847 | 4,033,200 | ▼ | -0.07% |
| 2025-03-21 | 9509 | 北海電 | 1,288,652 | 0.59% | 850 | 864 | 841 | 842 | 4,792,600 | ▲ | 0.15% |
| 2025-03-31 | 9509 | 北海電 | 888,552 | 0.41% | 781 | 783 | 756 | 761 | 3,940,300 | ▼ | -0.18% |
| 2025-04-08 | 9509 | 北海電 | 1,215,252 | 0.56% | 649 | 674 | 646 | 669 | 4,284,000 | ▲ | 0.19% |
| 2025-04-09 | 9509 | 北海電 | 1,379,352 | 0.64% | 646 | 648 | 621 | 634 | 4,888,600 | ▲ | 0.07% |
| 2025-04-10 | 9509 | 北海電 | 1,681,352 | 0.78% | 674 | 681 | 659 | 681 | 4,526,100 | ▲ | 0.14% |
| 2025-04-11 | 9509 | 北海電 | 2,095,952 | 0.97% | 651 | 677 | 636 | 673 | 4,380,800 | ▲ | 0.18% |
| 2025-04-14 | 9509 | 北海電 | 2,527,352 | 1.17% | 683 | 689 | 669 | 671 | 3,441,400 | ▲ | 0.19% |
| 2025-04-15 | 9509 | 北海電 | 2,751,052 | 1.27% | 671 | 674 | 660 | 660 | 3,018,100 | ▲ | 0.10% |
| 2024-10-24 | 9511 | 沖縄電 | 290,596 | 0.51% | 1,005 | 1,005 | 996 | 996 | 279,100 | ▲ | 0.08% |
| 2024-10-28 | 9511 | 沖縄電 | 257,296 | 0.45% | 998 | 1,010 | 988 | 1,008 | 254,600 | ▼ | -0.06% |
| 2024-12-20 | 9511 | 沖縄電 | 286,596 | 0.50% | 928 | 928 | 917 | 917 | 458,600 | ▲ | 0.09% |
| 2024-12-23 | 9511 | 沖縄電 | 280,296 | 0.49% | 918 | 923 | 912 | 920 | 265,600 | ▼ | -0.01% |
| 2025-01-06 | 9511 | 沖縄電 | 290,396 | 0.51% | 962 | 962 | 951 | 961 | 225,600 | ▲ | 0.02% |
| 2025-01-27 | 9511 | 沖縄電 | 284,496 | 0.49% | 907 | 910 | 904 | 909 | 167,400 | ▼ | -0.02% |
| 2025-01-29 | 9511 | 沖縄電 | 285,696 | 0.50% | 905 | 907 | 904 | 905 | 140,000 | ▲ | 0.01% |
| 2025-02-25 | 9511 | 沖縄電 | 283,996 | 0.49% | 904 | 909 | 897 | 907 | 165,200 | ▼ | -0.01% |
| 2025-03-03 | 9511 | 沖縄電 | 285,296 | 0.50% | 924 | 934 | 924 | 933 | 160,400 | ▲ | 0.01% |
| 2025-03-05 | 9511 | 沖縄電 | 280,396 | 0.49% | 930 | 939 | 928 | 935 | 174,700 | ▼ | -0.01% |
| 2025-04-09 | 9511 | 沖縄電 | 304,296 | 0.53% | 886 | 889 | 869 | 882 | 251,700 | ▲ | 0.13% |
| 2024-07-05 | 9519 | レノバ | 605,997 | 0.66% | 965 | 975 | 952 | 957 | 604,500 | ▲ | 0.40% |
| 2024-07-09 | 9519 | レノバ | 536,397 | 0.58% | 950 | 965 | 940 | 962 | 762,900 | ▼ | -0.08% |
| 2024-07-18 | 9519 | レノバ | 432,097 | 0.47% | 987 | 1,005 | 984 | 997 | 652,200 | ▼ | -0.10% |
| 2024-07-19 | 9519 | レノバ | 473,797 | 0.51% | 993 | 997 | 969 | 974 | 703,900 | ▲ | 0.04% |
| 2024-07-25 | 9519 | レノバ | 448,797 | 0.49% | 913 | 938 | 912 | 933 | 840,700 | ▼ | -0.02% |
| 2024-07-30 | 9519 | レノバ | 509,397 | 0.55% | 932 | 936 | 915 | 918 | 580,500 | ▲ | 0.06% |
| 2024-07-31 | 9519 | レノバ | 600,797 | 0.65% | 915 | 924 | 893 | 917 | 1,020,700 | ▲ | 0.09% |
| 2024-08-02 | 9519 | レノバ | 448,197 | 0.49% | 821 | 826 | 788 | 790 | 2,018,900 | ▼ | -0.16% |
| 2024-08-05 | 9519 | レノバ | 486,397 | 0.53% | 730 | 748 | 642 | 645 | 2,913,300 | ▲ | 0.04% |
| 2024-08-07 | 9519 | レノバ | 446,797 | 0.49% | 726 | 807 | 725 | 788 | 2,128,100 | ▼ | -0.04% |
| 2024-08-09 | 9519 | レノバ | 501,797 | 0.55% | 776 | 842 | 772 | 823 | 1,198,300 | ▲ | 0.06% |
| 2024-08-20 | 9519 | レノバ | 443,297 | 0.48% | 991 | 1,012 | 984 | 1,007 | 1,017,800 | ▼ | -0.07% |
| 2024-08-21 | 9519 | レノバ | 487,097 | 0.53% | 997 | 1,000 | 979 | 985 | 641,500 | ▲ | 0.05% |
| 2024-08-23 | 9519 | レノバ | 555,397 | 0.60% | 1,010 | 1,038 | 998 | 1,023 | 1,355,600 | ▲ | 0.06% |
| 2024-09-03 | 9519 | レノバ | 450,097 | 0.49% | 1,040 | 1,073 | 1,038 | 1,067 | 887,200 | ▼ | -0.07% |
| 2024-10-10 | 9519 | レノバ | 474,897 | 0.52% | 897 | 905 | 880 | 893 | 1,045,200 | ▲ | 0.03% |
| 2024-10-15 | 9519 | レノバ | 441,297 | 0.48% | 902 | 920 | 898 | 920 | 534,400 | ▼ | -0.04% |
| 2024-10-16 | 9519 | レノバ | 460,597 | 0.50% | 907 | 917 | 888 | 891 | 536,000 | ▲ | 0.02% |
| 2024-10-21 | 9519 | レノバ | 552,697 | 0.60% | 884 | 884 | 866 | 871 | 344,000 | ▲ | 0.09% |
| 2024-10-29 | 9519 | レノバ | 656,097 | 0.71% | 853 | 855 | 844 | 844 | 262,600 | ▲ | 0.10% |
| 2024-11-05 | 9519 | レノバ | 633,397 | 0.69% | 869 | 889 | 855 | 876 | 444,200 | ▼ | -0.02% |
| 2024-11-08 | 9519 | レノバ | 722,797 | 0.79% | 844 | 887 | 840 | 876 | 797,100 | ▲ | 0.10% |
| 2024-12-30 | 9519 | レノバ | 815,997 | 0.89% | 770 | 811 | 766 | 773 | 1,681,000 | ▲ | 0.09% |
| 2025-01-17 | 9519 | レノバ | 822,797 | 0.90% | 654 | 680 | 654 | 672 | 912,300 | ▲ | 0.01% |
| 2025-01-20 | 9519 | レノバ | 789,697 | 0.86% | 678 | 693 | 662 | 687 | 1,365,400 | ▼ | -0.04% |
| 2025-01-22 | 9519 | レノバ | 821,197 | 0.90% | 673 | 675 | 654 | 662 | 959,800 | ▲ | 0.04% |
| 2025-01-27 | 9519 | レノバ | 779,597 | 0.85% | 652 | 660 | 642 | 652 | 682,000 | ▼ | -0.05% |
| 2025-01-31 | 9519 | レノバ | 824,597 | 0.90% | 628 | 631 | 614 | 620 | 856,300 | ▲ | 0.05% |
| 2025-01-31 | 9519 | レノバ | 824,597 | 0.90% | 628 | 631 | 614 | 620 | 856,300 | ▲ | 0.05% |
| 2025-02-05 | 9519 | レノバ | 818,897 | 0.89% | 575 | 598 | 574 | 597 | 1,049,200 | ▼ | -0.01% |
| 2025-02-05 | 9519 | レノバ | 818,897 | 0.89% | 575 | 598 | 574 | 597 | 1,049,200 | ▼ | -0.01% |
| 2025-03-13 | 9519 | レノバ | 719,697 | 0.78% | 715 | 727 | 707 | 714 | 432,100 | ▼ | -0.10% |
| 2025-03-24 | 9519 | レノバ | 542,397 | 0.59% | 694 | 696 | 662 | 663 | 1,013,400 | ▼ | -0.09% |
| 2025-03-28 | 9519 | レノバ | 455,297 | 0.49% | 673 | 678 | 659 | 665 | 436,900 | ▼ | -0.09% |
| 2025-03-31 | 9519 | レノバ | 463,797 | 0.50% | 649 | 650 | 628 | 631 | 741,800 | ▲ | 0.01% |
| 2025-04-01 | 9519 | レノバ | 448,197 | 0.49% | 628 | 630 | 615 | 615 | 572,800 | ▼ | -0.01% |
| 2025-04-09 | 9519 | レノバ | 586,597 | 0.64% | 523 | 543 | 491 | 502 | 908,600 | ▲ | 0.15% |
| 2024-07-10 | 9552 | Ｍ＆Ａ総研 | 415,397 | 0.70% | 4,395 | 4,400 | 3,720 | 3,765 | 3,059,100 | ▲ | 0.41% |
| 2024-07-12 | 9552 | Ｍ＆Ａ総研 | 244,296 | 0.41% | 3,685 | 3,870 | 3,590 | 3,815 | 1,515,200 | ▼ | -0.28% |
| 2024-08-01 | 9552 | Ｍ＆Ａ総研 | 443,997 | 0.74% | 3,000 | 3,005 | 2,716 | 2,728 | 2,917,400 | ▲ | 0.27% |
| 2024-08-02 | 9552 | Ｍ＆Ａ総研 | 477,597 | 0.80% | 2,740 | 2,930 | 2,695 | 2,706 | 3,645,000 | ▲ | 0.06% |
| 2024-08-05 | 9552 | Ｍ＆Ａ総研 | 445,897 | 0.75% | 2,436 | 2,490 | 2,206 | 2,206 | 2,724,000 | ▼ | -0.05% |
| 2024-08-06 | 9552 | Ｍ＆Ａ総研 | 401,697 | 0.67% | 2,256 | 2,263 | 2,078 | 2,187 | 3,465,700 | ▼ | -0.07% |
| 2024-08-07 | 9552 | Ｍ＆Ａ総研 | 476,097 | 0.80% | 2,137 | 2,609 | 2,128 | 2,510 | 2,545,500 | ▲ | 0.13% |
| 2024-08-08 | 9552 | Ｍ＆Ａ総研 | 451,397 | 0.76% | 2,410 | 2,450 | 2,308 | 2,323 | 1,507,700 | ▼ | -0.04% |
| 2024-08-13 | 9552 | Ｍ＆Ａ総研 | 402,597 | 0.67% | 2,295 | 2,450 | 2,260 | 2,431 | 1,144,000 | ▼ | -0.08% |
| 2024-08-14 | 9552 | Ｍ＆Ａ総研 | 437,097 | 0.73% | 2,481 | 2,520 | 2,360 | 2,433 | 1,004,100 | ▲ | 0.05% |
| 2024-08-20 | 9552 | Ｍ＆Ａ総研 | 483,597 | 0.81% | 2,531 | 2,820 | 2,518 | 2,785 | 1,890,400 | ▲ | 0.08% |
| 2024-08-29 | 9552 | Ｍ＆Ａ総研 | 152,797 | 0.25% | 3,135 | 3,185 | 3,025 | 3,145 | 1,320,900 | ▼ | -0.32% |
| 2025-03-12 | 9552 | Ｍ＆Ａ総研 | 1,042,997 | 1.75% | 1,252 | 1,264 | 1,203 | 1,226 | 797,300 | ▲ | 1.75% |
| 2025-03-13 | 9552 | Ｍ＆Ａ総研 | 300,697 | 0.50% | 1,233 | 1,237 | 1,207 | 1,207 | 569,300 | ▼ | -1.25% |
| 2025-03-14 | 9552 | Ｍ＆Ａ総研 | 291,097 | 0.49% | 1,206 | 1,231 | 1,204 | 1,227 | 567,400 | ▼ | -0.01% |
| 2025-03-28 | 9552 | Ｍ＆Ａ総研 | 362,397 | 0.61% | 1,205 | 1,231 | 1,184 | 1,195 | 641,300 | ▲ | 0.06% |
| 2025-04-04 | 9552 | Ｍ＆Ａ総研 | 353,697 | 0.59% | 1,100 | 1,113 | 1,027 | 1,053 | 1,145,800 | ▼ | -0.02% |
| 2025-04-07 | 9552 | Ｍ＆Ａ総研 | 286,397 | 0.48% | 948 | 971 | 915 | 928 | 1,395,100 | ▼ | -0.10% |
| 2025-04-14 | 9552 | Ｍ＆Ａ総研 | 323,897 | 0.54% | 1,132 | 1,179 | 1,122 | 1,131 | 762,600 | ▲ | 0.13% |
| 2025-04-16 | 9552 | Ｍ＆Ａ総研 | 362,697 | 0.61% | 1,126 | 1,128 | 1,086 | 1,096 | 472,800 | ▲ | 0.06% |
| 2024-03-13 | 9553 | マイクロアド | 185,100 | 0.67% | 574 | 574 | 543 | 543 | 369,000 | ▲ | 0.14% |
| 2024-03-19 | 9553 | マイクロアド | 151,800 | 0.55% | 522 | 525 | 508 | 512 | 335,000 | ▼ | -0.12% |
| 2024-03-25 | 9553 | マイクロアド | 123,000 | 0.44% | 513 | 532 | 513 | 513 | 272,900 | ▼ | -0.11% |
| 2024-03-27 | 9553 | マイクロアド | 148,900 | 0.54% | 519 | 521 | 507 | 511 | 173,400 | ▲ | 0.10% |
| 2024-04-02 | 9553 | マイクロアド | 126,600 | 0.45% | 510 | 511 | 468 | 470 | 954,000 | ▼ | -0.09% |
| 2024-05-10 | 9553 | マイクロアド | 151,200 | 0.54% | 422 | 427 | 410 | 413 | 277,300 | ▲ | 0.15% |
| 2024-05-15 | 9553 | マイクロアド | 171,600 | 0.62% | 434 | 444 | 424 | 439 | 225,100 | ▲ | 0.07% |
| 2024-05-16 | 9553 | マイクロアド | 134,800 | 0.48% | 434 | 454 | 410 | 425 | 615,900 | ▼ | -0.14% |
| 2024-06-17 | 9553 | マイクロアド | 174,000 | 0.63% | 438 | 441 | 413 | 414 | 446,800 | ▲ | 0.21% |
| 2024-06-20 | 9553 | マイクロアド | 164,600 | 0.59% | 416 | 425 | 416 | 419 | 89,800 | ▼ | -0.04% |
| 2024-06-24 | 9553 | マイクロアド | 131,700 | 0.47% | 421 | 428 | 420 | 423 | 102,600 | ▼ | -0.12% |
| 2024-06-28 | 9553 | マイクロアド | 144,500 | 0.52% | 429 | 432 | 407 | 408 | 578,400 | ▲ | 0.16% |
| 2024-07-01 | 9553 | マイクロアド | 192,200 | 0.69% | 408 | 409 | 389 | 389 | 512,500 | ▲ | 0.16% |
| 2024-07-03 | 9553 | マイクロアド | 219,700 | 0.79% | 385 | 389 | 382 | 382 | 135,400 | ▲ | 0.10% |
| 2024-07-11 | 9553 | マイクロアド | 178,900 | 0.64% | 368 | 374 | 363 | 372 | 230,400 | ▼ | -0.15% |
| 2024-07-17 | 9553 | マイクロアド | 160,100 | 0.58% | 385 | 392 | 383 | 385 | 210,700 | ▼ | -0.06% |
| 2024-07-19 | 9553 | マイクロアド | 171,300 | 0.62% | 379 | 382 | 374 | 374 | 162,600 | ▲ | 0.04% |
| 2024-07-25 | 9553 | マイクロアド | 154,800 | 0.56% | 328 | 338 | 328 | 330 | 366,000 | ▼ | -0.05% |
| 2024-07-26 | 9553 | マイクロアド | 120,700 | 0.43% | 330 | 335 | 327 | 327 | 232,100 | ▼ | -0.13% |
| 2025-01-14 | 9553 | マイクロアド | 145,600 | 0.52% | 240 | 240 | 227 | 231 | 427,700 | ▲ | 0.09% |
| 2025-01-16 | 9553 | マイクロアド | 124,500 | 0.44% | 228 | 231 | 211 | 217 | 429,000 | ▼ | -0.08% |
| 2025-01-29 | 9553 | マイクロアド | 168,500 | 0.60% | 240 | 243 | 234 | 235 | 258,900 | ▲ | 0.19% |
| 2025-01-30 | 9553 | マイクロアド | 164,000 | 0.59% | 235 | 235 | 227 | 229 | 192,700 | ▼ | -0.01% |
| 2025-01-30 | 9553 | マイクロアド | 164,000 | 0.59% | 235 | 235 | 227 | 229 | 192,700 | ▼ | -0.01% |
| 2025-01-31 | 9553 | マイクロアド | 175,200 | 0.63% | 231 | 237 | 228 | 232 | 180,500 | ▲ | 0.04% |
| 2025-01-31 | 9553 | マイクロアド | 175,200 | 0.63% | 231 | 237 | 228 | 232 | 180,500 | ▲ | 0.04% |
| 2025-02-03 | 9553 | マイクロアド | 200,900 | 0.72% | 230 | 230 | 220 | 224 | 267,300 | ▲ | 0.08% |
| 2025-02-03 | 9553 | マイクロアド | 200,900 | 0.72% | 230 | 230 | 220 | 224 | 267,300 | ▲ | 0.08% |
| 2025-02-05 | 9553 | マイクロアド | 228,900 | 0.82% | 221 | 229 | 221 | 225 | 122,600 | ▲ | 0.09% |
| 2025-02-05 | 9553 | マイクロアド | 228,900 | 0.82% | 221 | 229 | 221 | 225 | 122,600 | ▲ | 0.09% |
| 2025-02-07 | 9553 | マイクロアド | 286,100 | 1.03% | 232 | 235 | 227 | 227 | 240,100 | ▲ | 0.21% |
| 2025-02-07 | 9553 | マイクロアド | 286,100 | 1.03% | 232 | 235 | 227 | 227 | 240,100 | ▲ | 0.21% |
| 2025-02-12 | 9553 | マイクロアド | 352,600 | 1.26% | 234 | 240 | 232 | 238 | 275,100 | ▲ | 0.23% |
| 2025-02-12 | 9553 | マイクロアド | 352,600 | 1.26% | 234 | 240 | 232 | 238 | 275,100 | ▲ | 0.23% |
| 2025-02-14 | 9553 | マイクロアド | 378,700 | 1.36% | 246 | 246 | 237 | 237 | 268,800 | ▲ | 0.10% |
| 2025-02-17 | 9553 | マイクロアド | 265,800 | 0.95% | 238 | 261 | 238 | 258 | 639,600 | ▼ | -0.41% |
| 2025-02-21 | 9553 | マイクロアド | 237,200 | 0.85% | 256 | 262 | 252 | 255 | 221,500 | ▼ | -0.09% |
| 2025-02-25 | 9553 | マイクロアド | 222,400 | 0.79% | 251 | 257 | 248 | 250 | 163,300 | ▼ | -0.05% |
| 2025-03-06 | 9553 | マイクロアド | 224,700 | 0.80% | 265 | 266 | 254 | 258 | 261,000 | ▲ | 0.01% |
| 2025-03-07 | 9553 | マイクロアド | 219,300 | 0.78% | 256 | 257 | 250 | 251 | 129,600 | ▼ | -0.02% |
| 2025-03-12 | 9553 | マイクロアド | 224,900 | 0.80% | 272 | 291 | 270 | 272 | 618,800 | ▲ | 0.02% |
| 2025-03-19 | 9553 | マイクロアド | 280,900 | 1.01% | 278 | 310 | 278 | 303 | 1,147,300 | ▲ | 0.20% |
| 2025-03-24 | 9553 | マイクロアド | 325,500 | 1.17% | 308 | 310 | 294 | 295 | 372,300 | ▲ | 0.15% |
| 2025-03-25 | 9553 | マイクロアド | 360,700 | 1.29% | 299 | 321 | 299 | 312 | 898,900 | ▲ | 0.12% |
| 2025-03-26 | 9553 | マイクロアド | 386,800 | 1.39% | 315 | 324 | 311 | 318 | 532,300 | ▲ | 0.09% |
| 2025-03-27 | 9553 | マイクロアド | 423,800 | 1.52% | 318 | 318 | 308 | 317 | 319,000 | ▲ | 0.13% |
| 2025-04-03 | 9553 | マイクロアド | 445,300 | 1.60% | 290 | 306 | 280 | 299 | 422,200 | ▲ | 0.08% |
| 2025-04-04 | 9553 | マイクロアド | 349,500 | 1.25% | 291 | 293 | 259 | 269 | 678,300 | ▼ | -0.35% |
| 2025-04-07 | 9553 | マイクロアド | 224,100 | 0.80% | 229 | 249 | 226 | 237 | 901,400 | ▼ | -0.44% |
| 2025-04-09 | 9553 | マイクロアド | 221,400 | 0.79% | 268 | 268 | 250 | 258 | 217,100 | ▼ | -0.01% |
| 2025-04-11 | 9553 | マイクロアド | 182,900 | 0.65% | 275 | 309 | 273 | 309 | 366,600 | ▼ | -0.14% |
| 2024-04-12 | 9556 | イントループ | 26,500 | 0.56% | 2,760 | 2,760 | 2,606 | 2,637 | 67,000 | ▲ | 0.08% |
| 2024-04-17 | 9556 | イントループ | 22,700 | 0.48% | 2,626 | 2,666 | 2,590 | 2,641 | 28,200 | ▼ | -0.08% |
| 2024-06-14 | 9556 | イントループ | 24,000 | 0.51% | 3,060 | 3,060 | 2,900 | 3,025 | 32,800 | ▲ | 0.15% |
| 2024-06-17 | 9556 | イントループ | 14,600 | 0.31% | 3,305 | 3,495 | 3,260 | 3,315 | 200,500 | ▼ | -0.20% |
| 2024-07-18 | 9556 | イントループ | 23,300 | 0.50% | 3,510 | 3,585 | 3,465 | 3,505 | 14,500 | ▲ | 0.03% |
| 2024-07-26 | 9556 | イントループ | 22,300 | 0.47% | 3,285 | 3,370 | 3,250 | 3,285 | 18,400 | ▼ | -0.03% |
| 2024-07-29 | 9556 | イントループ | 24,400 | 0.52% | 3,355 | 3,370 | 3,245 | 3,275 | 15,600 | ▲ | 0.05% |
| 2024-08-05 | 9556 | イントループ | 18,400 | 0.39% | 2,512 | 2,708 | 2,312 | 2,312 | 84,000 | ▼ | -0.13% |
| 2024-04-10 | 9560 | プログリット | 64,100 | 0.51% | 1,322 | 1,323 | 1,251 | 1,293 | 407,500 | ▲ | 0.33% |
| 2024-04-12 | 9560 | プログリット | 35,000 | 0.28% | 1,115 | 1,129 | 1,051 | 1,109 | 589,500 | ▼ | -0.23% |
| 2024-07-10 | 9560 | プログリット | 67,600 | 0.54% | 1,082 | 1,088 | 1,023 | 1,062 | 413,900 | ▲ | 0.09% |
| 2024-07-11 | 9560 | プログリット | 80,700 | 0.64% | 1,242 | 1,331 | 1,201 | 1,257 | 6,799,500 | ▲ | 0.09% |
| 2024-07-12 | 9560 | プログリット | 67,600 | 0.54% | 1,261 | 1,282 | 1,210 | 1,231 | 1,023,400 | ▼ | -0.09% |
| 2024-07-17 | 9560 | プログリット | 38,100 | 0.30% | 1,210 | 1,271 | 1,201 | 1,227 | 568,300 | ▼ | -0.24% |
| 2024-10-09 | 9560 | プログリット | 86,600 | 0.69% | 1,255 | 1,255 | 1,173 | 1,179 | 548,500 | ▲ | 0.38% |
| 2024-10-10 | 9560 | プログリット | 4,500 | 0.03% | 1,302 | 1,395 | 1,302 | 1,343 | 3,495,900 | ▼ | -0.65% |
| 2025-01-09 | 9560 | プログリット | 63,100 | 0.50% | 1,090 | 1,090 | 1,063 | 1,077 | 110,300 | ▲ | 0.09% |
| 2025-01-14 | 9560 | プログリット | 61,000 | 0.48% | 1,070 | 1,103 | 1,053 | 1,084 | 351,900 | ▼ | -0.02% |
| 2025-04-10 | 9560 | プログリット | 87,500 | 0.69% | 1,116 | 1,140 | 1,045 | 1,047 | 1,179,900 | ▲ | 0.40% |
| 2025-04-11 | 9560 | プログリット | 96,600 | 0.76% | 1,000 | 1,018 | 940 | 1,007 | 1,003,500 | ▲ | 0.07% |
| 2025-04-15 | 9560 | プログリット | 103,100 | 0.81% | 987 | 1,001 | 983 | 983 | 251,300 | ▲ | 0.05% |
| 2025-04-16 | 9560 | プログリット | 116,600 | 0.92% | 970 | 991 | 965 | 982 | 195,000 | ▲ | 0.10% |
| 2025-02-21 | 9561 | グラッドＣ | 55,700 | 0.66% | 1,139 | 1,340 | 1,114 | 1,260 | 1,714,300 | ▲ | 0.50% |
| 2025-02-25 | 9561 | グラッドＣ | 65,100 | 0.77% | 1,140 | 1,320 | 1,140 | 1,168 | 620,200 | ▲ | 0.10% |
| 2025-02-26 | 9561 | グラッドＣ | 45,400 | 0.53% | 1,149 | 1,149 | 1,005 | 1,039 | 324,500 | ▼ | -0.24% |
| 2025-03-03 | 9561 | グラッドＣ | 52,400 | 0.62% | 937 | 937 | 897 | 905 | 107,900 | ▲ | 0.08% |
| 2025-03-04 | 9561 | グラッドＣ | 50,300 | 0.59% | 900 | 929 | 867 | 920 | 116,700 | ▼ | -0.03% |
| 2025-03-14 | 9561 | グラッドＣ | 41,500 | 0.49% | 905 | 918 | 878 | 878 | 48,900 | ▼ | -0.09% |
| 2025-03-24 | 9561 | グラッドＣ | 61,800 | 0.73% | 880 | 953 | 869 | 891 | 375,200 | ▲ | 0.24% |
| 2025-03-25 | 9561 | グラッドＣ | 70,900 | 0.84% | 889 | 889 | 850 | 877 | 147,000 | ▲ | 0.10% |
| 2025-03-27 | 9561 | グラッドＣ | 77,500 | 0.92% | 863 | 872 | 853 | 860 | 35,700 | ▲ | 0.08% |
| 2025-03-28 | 9561 | グラッドＣ | 89,200 | 1.05% | 871 | 900 | 825 | 837 | 245,200 | ▲ | 0.13% |
| 2025-04-04 | 9561 | グラッドＣ | 83,600 | 0.99% | 804 | 809 | 762 | 775 | 97,400 | ▼ | -0.06% |
| 2025-04-07 | 9561 | グラッドＣ | 71,700 | 0.85% | 655 | 699 | 655 | 690 | 195,400 | ▼ | -0.14% |
| 2025-04-11 | 9561 | グラッドＣ | 65,700 | 0.78% | 751 | 798 | 751 | 784 | 22,900 | ▼ | -0.06% |
| 2024-05-27 | 9562 | ビジコーチ | 6,800 | 0.61% | 1,523 | 1,794 | 1,523 | 1,630 | 688,600 | ▲ | 0.38% |
| 2024-05-28 | 9562 | ビジコーチ | 5,900 | 0.53% | 1,662 | 2,030 | 1,629 | 2,030 | 1,302,100 | ▼ | -0.07% |
| 2024-05-29 | 9562 | ビジコーチ | 7,300 | 0.66% | 2,330 | 2,330 | 1,725 | 1,746 | 824,100 | ▲ | 0.13% |
| 2024-06-03 | 9562 | ビジコーチ | 6,000 | 0.54% | 1,730 | 1,795 | 1,612 | 1,650 | 99,000 | ▼ | -0.12% |
| 2024-06-04 | 9562 | ビジコーチ | 5,500 | 0.49% | 1,645 | 1,715 | 1,615 | 1,615 | 34,800 | ▼ | -0.05% |
| 2024-10-15 | 9563 | アトラスＴ | 37,100 | 0.50% | 394 | 397 | 366 | 383 | 603,800 | ▲ | 0.10% |
| 2024-10-22 | 9563 | アトラスＴ | 18,200 | 0.24% | 349 | 367 | 305 | 311 | 162,900 | ▼ | -0.26% |
| 2024-03-05 | 9565 | ＧＬＯＥ | 28,600 | 1.04% | 2,147 | 2,263 | 2,110 | 2,253 | 28,300 | ▼ | -0.08% |
| 2024-03-06 | 9565 | ＧＬＯＥ | 26,100 | 0.95% | 2,222 | 2,264 | 2,198 | 2,245 | 22,600 | ▼ | -0.09% |
| 2024-03-11 | 9565 | ＧＬＯＥ | 22,100 | 0.80% | 2,155 | 2,160 | 2,005 | 2,024 | 88,800 | ▼ | -0.14% |
| 2024-03-12 | 9565 | ＧＬＯＥ | 21,200 | 0.77% | 2,003 | 2,064 | 1,980 | 1,990 | 32,100 | ▼ | -0.03% |
| 2024-03-18 | 9565 | ＧＬＯＥ | 17,300 | 0.63% | 1,820 | 1,926 | 1,758 | 1,905 | 42,300 | ▼ | -0.14% |
| 2024-03-19 | 9565 | ＧＬＯＥ | 16,200 | 0.59% | 1,905 | 1,934 | 1,845 | 1,915 | 26,700 | ▼ | -0.04% |
| 2024-03-21 | 9565 | ＧＬＯＥ | 16,800 | 0.61% | 1,949 | 1,970 | 1,861 | 1,900 | 19,300 | ▲ | 0.02% |
| 2024-04-03 | 9565 | ＧＬＯＥ | 16,400 | 0.59% | 1,660 | 1,720 | 1,636 | 1,675 | 9,000 | ▼ | -0.02% |
| 2024-04-18 | 9565 | ＧＬＯＥ | 13,500 | 0.49% | 1,653 | 1,704 | 1,631 | 1,701 | 8,900 | ▼ | -0.09% |
| 2024-04-19 | 9565 | ＧＬＯＥ | 14,500 | 0.52% | 1,741 | 1,754 | 1,613 | 1,683 | 14,800 | ▲ | 0.03% |
| 2024-05-01 | 9565 | ＧＬＯＥ | 13,600 | 0.49% | 1,704 | 1,779 | 1,684 | 1,733 | 4,900 | ▼ | -0.03% |
| 2024-05-07 | 9565 | ＧＬＯＥ | 14,400 | 0.52% | 1,899 | 1,912 | 1,801 | 1,818 | 13,600 | ▲ | 0.03% |
| 2024-05-13 | 9565 | ＧＬＯＥ | 13,300 | 0.48% | 1,907 | 1,907 | 1,785 | 1,849 | 8,200 | ▼ | -0.04% |
| 2025-03-26 | 9601 | 松竹 | 67,406 | 0.48% | 12,600 | 12,730 | 12,550 | 12,590 | 32,600 | ▼ | -0.09% |
| 2024-03-15 | 9603 | ＨＩＳ | 435,389 | 0.54% | 1,766 | 1,777 | 1,739 | 1,775 | 1,322,400 | ▲ | 0.13% |
| 2024-03-18 | 9603 | ＨＩＳ | 0 | 0.00% | 1,941 | 2,019 | 1,900 | 2,018 | 7,814,100 | ▼ | -0.54% |
| 2024-06-11 | 9603 | ＨＩＳ | 439,389 | 0.55% | 1,774 | 1,793 | 1,770 | 1,775 | 628,600 | ▲ | 0.13% |
| 2024-06-11 | 9603 | ＨＩＳ | 439,361 | 0.55% | 1,774 | 1,793 | 1,770 | 1,775 | 628,600 | ▲ | 0.13% |
| 2024-06-13 | 9603 | ＨＩＳ | 565,461 | 0.70% | 1,795 | 1,819 | 1,790 | 1,818 | 1,321,700 | ▲ | 0.14% |
| 2024-06-13 | 9603 | ＨＩＳ | 565,489 | 0.70% | 1,795 | 1,819 | 1,790 | 1,818 | 1,321,700 | ▲ | 0.14% |
| 2024-06-14 | 9603 | ＨＩＳ | 668,789 | 0.83% | 1,834 | 1,842 | 1,802 | 1,811 | 1,180,500 | ▲ | 0.13% |
| 2024-06-14 | 9603 | ＨＩＳ | 668,761 | 0.83% | 1,834 | 1,842 | 1,802 | 1,811 | 1,180,500 | ▲ | 0.13% |
| 2024-06-17 | 9603 | ＨＩＳ | 632,189 | 0.79% | 1,703 | 1,715 | 1,648 | 1,685 | 3,582,700 | ▼ | -0.03% |
| 2024-06-17 | 9603 | ＨＩＳ | 632,161 | 0.79% | 1,703 | 1,715 | 1,648 | 1,685 | 3,582,700 | ▼ | -0.03% |
| 2024-06-19 | 9603 | ＨＩＳ | 671,889 | 0.84% | 1,635 | 1,664 | 1,619 | 1,648 | 1,143,200 | ▲ | 0.04% |
| 2024-06-19 | 9603 | ＨＩＳ | 671,861 | 0.84% | 1,635 | 1,664 | 1,619 | 1,648 | 1,143,200 | ▲ | 0.04% |
| 2024-06-21 | 9603 | ＨＩＳ | 635,489 | 0.79% | 1,642 | 1,677 | 1,631 | 1,631 | 945,100 | ▼ | -0.04% |
| 2024-06-21 | 9603 | ＨＩＳ | 635,461 | 0.79% | 1,642 | 1,677 | 1,631 | 1,631 | 945,100 | ▼ | -0.04% |
| 2024-06-24 | 9603 | ＨＩＳ | 680,889 | 0.85% | 1,629 | 1,635 | 1,600 | 1,605 | 1,177,300 | ▲ | 0.05% |
| 2024-06-27 | 9603 | ＨＩＳ | 636,189 | 0.79% | 1,637 | 1,650 | 1,626 | 1,629 | 550,800 | ▼ | -0.05% |
| 2024-06-28 | 9603 | ＨＩＳ | 655,589 | 0.82% | 1,624 | 1,629 | 1,617 | 1,627 | 624,200 | ▲ | 0.02% |
| 2024-07-03 | 9603 | ＨＩＳ | 969,289 | 1.21% | 1,608 | 1,610 | 1,578 | 1,587 | 1,205,900 | ▲ | 0.39% |
| 2024-07-04 | 9603 | ＨＩＳ | 955,489 | 1.19% | 1,583 | 1,599 | 1,573 | 1,576 | 717,400 | ▼ | -0.02% |
| 2024-07-04 | 9603 | ＨＩＳ | 955,489 | 1.19% | 1,583 | 1,599 | 1,573 | 1,576 | 717,400 | ▼ | -0.02% |
| 2024-07-11 | 9603 | ＨＩＳ | 873,089 | 1.09% | 1,543 | 1,578 | 1,541 | 1,573 | 805,700 | ▼ | -0.09% |
| 2024-07-16 | 9603 | ＨＩＳ | 965,289 | 1.20% | 1,591 | 1,599 | 1,575 | 1,575 | 613,200 | ▲ | 0.10% |
| 2024-07-17 | 9603 | ＨＩＳ | 947,989 | 1.18% | 1,590 | 1,629 | 1,583 | 1,629 | 851,200 | ▼ | -0.02% |
| 2024-07-18 | 9603 | ＨＩＳ | 986,789 | 1.23% | 1,650 | 1,672 | 1,634 | 1,658 | 1,218,000 | ▲ | 0.05% |
| 2024-07-26 | 9603 | ＨＩＳ | 937,389 | 1.17% | 1,680 | 1,684 | 1,650 | 1,665 | 726,100 | ▼ | -0.06% |
| 2024-07-30 | 9603 | ＨＩＳ | 976,189 | 1.22% | 1,680 | 1,694 | 1,667 | 1,688 | 1,060,500 | ▲ | 0.05% |
| 2024-08-16 | 9603 | ＨＩＳ | 931,176 | 1.16% | 1,698 | 1,698 | 1,662 | 1,696 | 814,400 | ▼ | -0.06% |
| 2024-08-20 | 9603 | ＨＩＳ | 835,076 | 1.04% | 1,695 | 1,747 | 1,692 | 1,744 | 702,500 | ▼ | -0.11% |
| 2024-08-23 | 9603 | ＨＩＳ | 789,176 | 0.98% | 1,759 | 1,759 | 1,738 | 1,751 | 290,000 | ▼ | -0.06% |
| 2024-08-29 | 9603 | ＨＩＳ | 524,989 | 0.65% | 1,889 | 1,923 | 1,878 | 1,923 | 866,700 | ▼ | -0.14% |
| 2024-09-02 | 9603 | ＨＩＳ | 457,389 | 0.57% | 1,899 | 1,913 | 1,890 | 1,904 | 531,000 | ▼ | -0.08% |
| 2024-09-05 | 9603 | ＨＩＳ | 484,989 | 0.60% | 1,851 | 1,897 | 1,836 | 1,856 | 685,800 | ▲ | 0.03% |
| 2024-09-17 | 9603 | ＨＩＳ | 593,489 | 0.74% | 1,695 | 1,698 | 1,612 | 1,659 | 2,943,600 | ▲ | 0.14% |
| 2024-09-19 | 9603 | ＨＩＳ | 546,789 | 0.68% | 1,622 | 1,650 | 1,622 | 1,634 | 772,200 | ▼ | -0.05% |
| 2024-09-25 | 9603 | ＨＩＳ | 428,389 | 0.53% | 1,663 | 1,663 | 1,638 | 1,656 | 571,400 | ▼ | -0.15% |
| 2024-09-26 | 9603 | ＨＩＳ | 398,489 | 0.49% | 1,656 | 1,682 | 1,640 | 1,682 | 707,400 | ▼ | -0.04% |
| 2024-12-16 | 9603 | ＨＩＳ | 421,989 | 0.52% | 1,655 | 1,665 | 1,600 | 1,600 | 1,403,600 | ▲ | 0.15% |
| 2024-12-27 | 9603 | ＨＩＳ | 362,789 | 0.45% | 1,455 | 1,470 | 1,450 | 1,460 | 823,000 | ▼ | -0.07% |
| 2024-12-30 | 9603 | ＨＩＳ | 412,289 | 0.51% | 1,476 | 1,483 | 1,431 | 1,444 | 817,200 | ▲ | 0.06% |
| 2025-01-08 | 9603 | ＨＩＳ | 527,789 | 0.66% | 1,423 | 1,423 | 1,388 | 1,388 | 1,095,700 | ▲ | 0.15% |
| 2025-01-10 | 9603 | ＨＩＳ | 636,989 | 0.79% | 1,360 | 1,375 | 1,347 | 1,348 | 708,900 | ▲ | 0.13% |
| 2025-01-14 | 9603 | ＨＩＳ | 660,289 | 0.82% | 1,348 | 1,352 | 1,317 | 1,339 | 951,700 | ▲ | 0.02% |
| 2025-01-16 | 9603 | ＨＩＳ | 735,389 | 0.92% | 1,325 | 1,351 | 1,322 | 1,345 | 789,000 | ▲ | 0.10% |
| 2025-01-27 | 9603 | ＨＩＳ | 827,889 | 1.03% | 1,375 | 1,410 | 1,372 | 1,403 | 565,700 | ▲ | 0.10% |
| 2025-01-31 | 9603 | ＨＩＳ | 797,889 | 0.99% | 1,525 | 1,545 | 1,519 | 1,533 | 761,800 | ▼ | -0.04% |
| 2025-01-31 | 9603 | ＨＩＳ | 797,889 | 0.99% | 1,525 | 1,545 | 1,519 | 1,533 | 761,800 | ▼ | -0.04% |
| 2025-02-13 | 9603 | ＨＩＳ | 711,889 | 0.89% | 1,499 | 1,511 | 1,490 | 1,498 | 371,900 | ▼ | -0.09% |
| 2025-02-19 | 9603 | ＨＩＳ | 625,689 | 0.78% | 1,466 | 1,471 | 1,453 | 1,457 | 267,900 | ▼ | -0.10% |
| 2025-02-20 | 9603 | ＨＩＳ | 644,089 | 0.80% | 1,450 | 1,452 | 1,435 | 1,439 | 333,200 | ▲ | 0.02% |
| 2025-02-21 | 9603 | ＨＩＳ | 579,489 | 0.72% | 1,452 | 1,521 | 1,450 | 1,518 | 913,900 | ▼ | -0.08% |
| 2025-02-26 | 9603 | ＨＩＳ | 665,889 | 0.83% | 1,488 | 1,495 | 1,469 | 1,469 | 413,900 | ▲ | 0.10% |
| 2025-03-05 | 9603 | ＨＩＳ | 725,289 | 0.90% | 1,414 | 1,416 | 1,392 | 1,395 | 522,000 | ▲ | 0.07% |
| 2025-03-11 | 9603 | ＨＩＳ | 806,889 | 1.01% | 1,450 | 1,480 | 1,439 | 1,471 | 643,100 | ▲ | 0.10% |
| 2025-03-28 | 9603 | ＨＩＳ | 787,589 | 0.98% | 1,499 | 1,514 | 1,477 | 1,486 | 437,300 | ▼ | -0.03% |
| 2025-03-31 | 9603 | ＨＩＳ | 849,489 | 1.06% | 1,461 | 1,461 | 1,424 | 1,428 | 607,600 | ▲ | 0.08% |
| 2025-04-01 | 9603 | ＨＩＳ | 494,689 | 0.61% | 1,550 | 1,689 | 1,550 | 1,635 | 5,041,800 | ▼ | -0.45% |
| 2025-04-02 | 9603 | ＨＩＳ | 359,189 | 0.44% | 1,679 | 1,689 | 1,627 | 1,646 | 2,222,400 | ▼ | -0.17% |
| 2025-04-15 | 9610 | ウィルソンＷ | 49,200 | 0.61% | 99 | 128 | 99 | 103 | 7,257,200 | ▲ | 0.32% |
| 2025-04-16 | 9610 | ウィルソンＷ | 48,000 | 0.59% | 108 | 118 | 94 | 99 | 3,506,800 | ▼ | -0.02% |
| 2024-05-30 | 9612 | ラックランド | 52,800 | 0.50% | 1,729 | 1,749 | 1,719 | 1,749 | 39,100 | ▲ | 0.01% |
| 2024-05-31 | 9612 | ラックランド | 51,200 | 0.49% | 1,748 | 1,757 | 1,725 | 1,757 | 33,300 | ▼ | -0.01% |
| 2024-06-12 | 9612 | ラックランド | 53,700 | 0.51% | 1,969 | 1,980 | 1,950 | 1,971 | 30,000 | ▲ | 0.02% |
| 2024-06-17 | 9612 | ラックランド | 63,800 | 0.61% | 2,020 | 2,104 | 2,003 | 2,094 | 85,500 | ▲ | 0.09% |
| 2024-06-21 | 9612 | ラックランド | 58,800 | 0.56% | 2,103 | 2,131 | 2,008 | 2,010 | 78,200 | ▼ | -0.04% |
| 2024-07-02 | 9612 | ラックランド | 49,000 | 0.47% | 2,110 | 2,112 | 2,055 | 2,063 | 39,800 | ▼ | -0.09% |
| 2024-05-15 | 9616 | 共立メンテ | 453,900 | 0.57% | 3,422 | 3,423 | 3,355 | 3,357 | 770,900 | ▲ | 0.16% |
| 2024-05-17 | 9616 | 共立メンテ | 388,000 | 0.49% | 3,204 | 3,262 | 3,183 | 3,187 | 969,300 | ▼ | -0.07% |
| 2024-07-03 | 9616 | 共立メンテ | 400,400 | 0.51% | 2,930 | 2,933 | 2,879 | 2,880 | 709,200 | ▲ | 0.10% |
| 2024-07-03 | 9616 | 共立メンテ | 400,360 | 0.51% | 2,930 | 2,933 | 2,879 | 2,880 | 709,200 | ▲ | 0.10% |
| 2024-07-04 | 9616 | 共立メンテ | 391,100 | 0.49% | 2,878 | 2,909 | 2,871 | 2,909 | 827,600 | ▼ | -0.02% |
| 2024-07-04 | 9616 | 共立メンテ | 391,100 | 0.49% | 2,878 | 2,909 | 2,871 | 2,909 | 827,600 | ▼ | -0.02% |
| 2024-07-04 | 9616 | 共立メンテ | 391,060 | 0.49% | 2,878 | 2,909 | 2,871 | 2,909 | 827,600 | ▼ | -0.02% |
| 2024-07-10 | 9616 | 共立メンテ | 396,600 | 0.50% | 2,900 | 2,925 | 2,899 | 2,920 | 245,300 | ▲ | 0.01% |
| 2024-07-10 | 9616 | 共立メンテ | 396,560 | 0.50% | 2,900 | 2,925 | 2,899 | 2,920 | 245,300 | ▲ | 0.01% |
| 2024-07-11 | 9616 | 共立メンテ | 380,600 | 0.48% | 2,929 | 2,983 | 2,916 | 2,975 | 549,300 | ▼ | -0.02% |
| 2024-07-11 | 9616 | 共立メンテ | 380,560 | 0.48% | 2,929 | 2,983 | 2,916 | 2,975 | 549,300 | ▼ | -0.02% |
| 2024-07-18 | 9616 | 共立メンテ | 395,600 | 0.50% | 2,950 | 2,965 | 2,907 | 2,908 | 668,300 | ▲ | 0.02% |
| 2024-07-18 | 9616 | 共立メンテ | 395,560 | 0.50% | 2,950 | 2,965 | 2,907 | 2,908 | 668,300 | ▲ | 0.02% |
| 2024-07-22 | 9616 | 共立メンテ | 389,100 | 0.49% | 2,941 | 2,983 | 2,931 | 2,968 | 342,500 | ▼ | -0.01% |
| 2024-07-22 | 9616 | 共立メンテ | 389,060 | 0.49% | 2,941 | 2,983 | 2,931 | 2,968 | 342,500 | ▼ | -0.01% |
| 2024-07-24 | 9616 | 共立メンテ | 392,600 | 0.50% | 2,978 | 2,985 | 2,915 | 2,915 | 254,000 | ▲ | 0.01% |
| 2024-07-24 | 9616 | 共立メンテ | 392,560 | 0.50% | 2,978 | 2,985 | 2,915 | 2,915 | 254,000 | ▲ | 0.01% |
| 2024-08-05 | 9616 | 共立メンテ | 340,376 | 0.43% | 2,347 | 2,401 | 2,078 | 2,159 | 2,629,200 | ▼ | -0.07% |
| 2024-08-05 | 9616 | 共立メンテ | 340,460 | 0.43% | 2,347 | 2,401 | 2,078 | 2,159 | 2,629,200 | ▼ | -0.07% |
| 2025-03-04 | 9616 | 共立メンテ | 417,516 | 0.53% | 3,079 | 3,111 | 3,063 | 3,111 | 460,800 | ▲ | 0.05% |
| 2025-03-10 | 9616 | 共立メンテ | 388,886 | 0.49% | 3,046 | 3,047 | 3,017 | 3,034 | 389,500 | ▼ | -0.04% |
| 2024-04-23 | 9627 | アインＨＤ | 359,486 | 1.01% | 5,947 | 5,960 | 5,840 | 5,960 | 164,000 | ▲ | 0.84% |
| 2024-04-25 | 9627 | アインＨＤ | 353,486 | 0.99% | 6,115 | 6,119 | 5,934 | 5,953 | 574,000 | ▼ | -0.02% |
| 2024-04-26 | 9627 | アインＨＤ | 354,786 | 1.00% | 5,993 | 6,030 | 5,878 | 5,948 | 356,900 | ▲ | 0.01% |
| 2024-05-07 | 9627 | アインＨＤ | 354,186 | 0.99% | 6,121 | 6,175 | 6,034 | 6,105 | 227,500 | ▼ | -0.01% |
| 2024-05-09 | 9627 | アインＨＤ | 309,686 | 0.87% | 6,102 | 6,149 | 5,957 | 6,025 | 108,200 | ▼ | -0.12% |
| 2024-05-30 | 9627 | アインＨＤ | 319,436 | 0.90% | 5,695 | 5,767 | 5,667 | 5,765 | 114,700 | ▲ | 0.03% |
| 2024-06-05 | 9627 | アインＨＤ | 318,436 | 0.89% | 5,811 | 5,907 | 5,795 | 5,852 | 116,600 | ▼ | -0.01% |
| 2024-06-05 | 9627 | アインＨＤ | 318,410 | 0.89% | 5,811 | 5,907 | 5,795 | 5,852 | 116,600 | ▼ | -0.01% |
| 2024-06-19 | 9627 | アインＨＤ | 283,136 | 0.79% | 5,799 | 5,948 | 5,721 | 5,942 | 101,200 | ▼ | -0.09% |
| 2024-06-19 | 9627 | アインＨＤ | 283,110 | 0.79% | 5,799 | 5,948 | 5,721 | 5,942 | 101,200 | ▼ | -0.09% |
| 2024-06-20 | 9627 | アインＨＤ | 284,436 | 0.80% | 5,942 | 6,025 | 5,795 | 5,854 | 88,000 | ▲ | 0.01% |
| 2024-06-20 | 9627 | アインＨＤ | 284,410 | 0.80% | 5,942 | 6,025 | 5,795 | 5,854 | 88,000 | ▲ | 0.01% |
| 2024-06-28 | 9627 | アインＨＤ | 325,036 | 0.91% | 6,220 | 6,220 | 5,900 | 5,988 | 146,100 | ▲ | 0.10% |
| 2024-07-03 | 9627 | アインＨＤ | 357,736 | 1.00% | 5,994 | 6,121 | 5,994 | 6,120 | 55,000 | ▲ | 0.08% |
| 2024-07-05 | 9627 | アインＨＤ | 335,246 | 0.94% | 5,547 | 5,554 | 5,347 | 5,375 | 516,900 | ▼ | -0.06% |
| 2024-07-12 | 9627 | アインＨＤ | 315,146 | 0.88% | 5,455 | 5,631 | 5,420 | 5,631 | 170,700 | ▼ | -0.05% |
| 2024-07-25 | 9627 | アインＨＤ | 277,746 | 0.78% | 5,627 | 5,830 | 5,627 | 5,761 | 199,800 | ▼ | -0.09% |
| 2024-07-30 | 9627 | アインＨＤ | 283,946 | 0.80% | 5,927 | 5,927 | 5,732 | 5,797 | 106,600 | ▲ | 0.02% |
| 2024-08-05 | 9627 | アインＨＤ | 280,546 | 0.79% | 5,111 | 5,189 | 4,769 | 4,843 | 228,100 | ▼ | -0.01% |
| 2024-08-09 | 9627 | アインＨＤ | 284,846 | 0.80% | 5,231 | 5,231 | 5,106 | 5,193 | 87,900 | ▲ | 0.01% |
| 2024-08-13 | 9627 | アインＨＤ | 281,146 | 0.79% | 5,198 | 5,235 | 5,157 | 5,221 | 58,800 | ▼ | -0.01% |
| 2024-08-22 | 9627 | アインＨＤ | 315,046 | 0.88% | 5,379 | 5,401 | 5,346 | 5,383 | 70,900 | ▲ | 0.08% |
| 2024-08-23 | 9627 | アインＨＤ | 320,946 | 0.90% | 5,310 | 5,350 | 5,227 | 5,290 | 128,100 | ▲ | 0.02% |
| 2024-09-20 | 9627 | アインＨＤ | 314,161 | 0.88% | 5,218 | 5,278 | 5,113 | 5,113 | 91,900 | ▼ | -0.10% |
| 2024-09-30 | 9627 | アインＨＤ | 319,661 | 0.90% | 5,370 | 5,494 | 5,360 | 5,434 | 97,500 | ▲ | 0.02% |
| 2024-10-09 | 9627 | アインＨＤ | 314,543 | 0.88% | 5,262 | 5,385 | 5,262 | 5,330 | 52,300 | ▼ | -0.02% |
| 2024-10-28 | 9627 | アインＨＤ | 245,103 | 0.69% | 4,894 | 4,979 | 4,889 | 4,950 | 62,000 | ▼ | -0.19% |
| 2024-11-05 | 9627 | アインＨＤ | 210,915 | 0.59% | 4,880 | 4,891 | 4,807 | 4,885 | 90,800 | ▼ | -0.09% |
| 2024-11-14 | 9627 | アインＨＤ | 174,594 | 0.49% | 4,971 | 5,010 | 4,929 | 4,929 | 50,800 | ▼ | -0.09% |
| 2025-03-21 | 9704 | アゴーラＨＧ | 1,264,856 | 0.44% | 102 | 108 | 97 | 105 | 20,475,700 | ▼ | -0.55% |
| 2024-06-21 | 9722 | 藤田観 | 63,200 | 0.51% | 8,600 | 9,240 | 8,520 | 9,050 | 565,300 | ▲ | 0.16% |
| 2024-06-21 | 9722 | 藤田観 | 63,178 | 0.51% | 8,600 | 9,240 | 8,520 | 9,050 | 565,300 | ▲ | 0.16% |
| 2024-06-24 | 9722 | 藤田観 | 60,500 | 0.49% | 8,920 | 9,120 | 8,660 | 8,800 | 254,500 | ▼ | -0.02% |
| 2024-07-05 | 9722 | 藤田観 | 64,400 | 0.52% | 8,960 | 9,110 | 8,700 | 8,730 | 72,400 | ▲ | 0.03% |
| 2024-07-17 | 9722 | 藤田観 | 60,600 | 0.49% | 9,200 | 9,300 | 9,050 | 9,300 | 37,000 | ▼ | -0.03% |
| 2024-08-07 | 9722 | 藤田観 | 71,000 | 0.58% | 6,670 | 7,500 | 6,580 | 7,390 | 193,000 | ▲ | 0.08% |
| 2024-08-08 | 9722 | 藤田観 | 74,300 | 0.60% | 7,250 | 7,680 | 7,200 | 7,350 | 170,200 | ▲ | 0.02% |
| 2024-08-09 | 9722 | 藤田観 | 65,000 | 0.53% | 7,650 | 8,240 | 7,600 | 8,040 | 218,900 | ▼ | -0.06% |
| 2024-08-14 | 9722 | 藤田観 | 59,300 | 0.48% | 8,290 | 8,540 | 8,030 | 8,280 | 90,100 | ▼ | -0.05% |
| 2024-08-23 | 9722 | 藤田観 | 63,200 | 0.51% | 9,040 | 9,210 | 8,930 | 9,200 | 47,800 | ▲ | 0.03% |
| 2024-09-04 | 9722 | 藤田観 | 67,200 | 0.55% | 9,710 | 9,880 | 9,540 | 9,630 | 80,200 | ▼ | -0.04% |
| 2024-09-12 | 9722 | 藤田観 | 59,600 | 0.48% | 9,310 | 9,410 | 9,140 | 9,340 | 44,100 | ▼ | -0.07% |
| 2024-10-07 | 9722 | 藤田観 | 67,500 | 0.55% | 8,940 | 9,140 | 8,930 | 9,110 | 92,900 | ▲ | 0.13% |
| 2024-10-11 | 9722 | 藤田観 | 58,700 | 0.48% | 8,810 | 8,880 | 8,710 | 8,790 | 44,700 | ▼ | -0.07% |
| 2025-01-10 | 9722 | 藤田観 | 66,400 | 0.54% | 7,400 | 7,630 | 7,380 | 7,550 | 58,700 | ▲ | 0.13% |
| 2025-01-20 | 9722 | 藤田観 | 60,100 | 0.49% | 7,900 | 8,040 | 7,850 | 7,920 | 51,900 | ▼ | -0.05% |
| 2025-03-06 | 9812 | テーオーＨＤ | 45,300 | 0.50% | 301 | 305 | 295 | 296 | 114,700 | ▲ | 0.08% |
| 2025-03-10 | 9812 | テーオーＨＤ | 55,300 | 0.61% | 315 | 325 | 304 | 304 | 259,400 | ▲ | 0.10% |
| 2025-03-21 | 9812 | テーオーＨＤ | 51,500 | 0.57% | 308 | 313 | 306 | 311 | 46,000 | ▼ | -0.04% |
| 2025-03-24 | 9812 | テーオーＨＤ | 54,000 | 0.60% | 315 | 317 | 311 | 313 | 33,400 | ▲ | 0.03% |
| 2025-03-25 | 9812 | テーオーＨＤ | 53,500 | 0.59% | 317 | 318 | 315 | 318 | 33,600 | ▼ | -0.01% |
| 2025-03-28 | 9812 | テーオーＨＤ | 31,200 | 0.34% | 316 | 333 | 315 | 329 | 128,100 | ▼ | -0.24% |
| 2025-03-31 | 9812 | テーオーＨＤ | 48,600 | 0.54% | 335 | 355 | 322 | 334 | 362,900 | ▲ | 0.20% |
| 2025-04-02 | 9812 | テーオーＨＤ | 57,100 | 0.63% | 337 | 342 | 328 | 332 | 43,500 | ▲ | 0.08% |
| 2025-04-07 | 9812 | テーオーＨＤ | 53,400 | 0.59% | 298 | 302 | 283 | 291 | 100,000 | ▼ | -0.04% |
| 2025-04-08 | 9812 | テーオーＨＤ | 44,200 | 0.49% | 315 | 321 | 308 | 319 | 58,700 | ▼ | -0.09% |
| 2025-04-09 | 9812 | テーオーＨＤ | 46,200 | 0.51% | 322 | 323 | 308 | 319 | 33,200 | ▲ | 0.02% |
| 2025-04-10 | 9812 | テーオーＨＤ | 41,100 | 0.46% | 330 | 333 | 320 | 327 | 87,900 | ▼ | -0.04% |
| 2024-11-27 | 9827 | リリカラ | 71,800 | 0.56% | 660 | 663 | 652 | 656 | 107,400 | ▲ | 0.16% |
| 2024-11-28 | 9827 | リリカラ | 78,100 | 0.61% | 655 | 657 | 652 | 655 | 50,000 | ▲ | 0.04% |
| 2024-11-29 | 9827 | リリカラ | 99,100 | 0.78% | 656 | 656 | 636 | 641 | 115,200 | ▲ | 0.17% |
| 2024-12-02 | 9827 | リリカラ | 111,800 | 0.88% | 646 | 646 | 639 | 645 | 84,200 | ▲ | 0.09% |
| 2024-12-03 | 9827 | リリカラ | 93,100 | 0.73% | 653 | 679 | 651 | 678 | 232,400 | ▼ | -0.15% |
| 2024-12-05 | 9827 | リリカラ | 123,500 | 0.97% | 696 | 702 | 685 | 688 | 135,800 | ▲ | 0.24% |
| 2024-12-06 | 9827 | リリカラ | 136,200 | 1.07% | 685 | 687 | 662 | 670 | 107,800 | ▲ | 0.10% |
| 2024-12-09 | 9827 | リリカラ | 142,200 | 1.12% | 672 | 672 | 656 | 665 | 108,800 | ▲ | 0.05% |
| 2024-12-10 | 9827 | リリカラ | 152,400 | 1.20% | 668 | 674 | 660 | 674 | 66,800 | ▲ | 0.07% |
| 2024-12-16 | 9827 | リリカラ | 150,700 | 1.19% | 677 | 682 | 672 | 678 | 56,400 | ▼ | -0.01% |
| 2024-12-18 | 9827 | リリカラ | 153,200 | 1.20% | 675 | 680 | 673 | 679 | 58,900 | ▲ | 0.01% |
| 2025-01-06 | 9827 | リリカラ | 166,300 | 1.31% | 631 | 636 | 595 | 602 | 230,300 | ▲ | 0.11% |
| 2025-01-28 | 9827 | リリカラ | 160,100 | 1.26% | 604 | 616 | 601 | 616 | 77,500 | ▼ | -0.05% |
| 2025-02-12 | 9827 | リリカラ | 148,800 | 1.17% | 606 | 620 | 600 | 620 | 93,000 | ▼ | -0.09% |
| 2025-02-12 | 9827 | リリカラ | 148,800 | 1.17% | 606 | 620 | 600 | 620 | 93,000 | ▼ | -0.09% |
| 2025-02-18 | 9827 | リリカラ | 137,200 | 1.08% | 599 | 600 | 595 | 597 | 33,500 | ▼ | -0.08% |
| 2025-02-21 | 9827 | リリカラ | 141,600 | 1.11% | 591 | 591 | 584 | 584 | 86,300 | ▲ | 0.03% |
| 2025-02-25 | 9827 | リリカラ | 132,800 | 1.04% | 585 | 597 | 576 | 595 | 95,300 | ▼ | -0.07% |
| 2025-02-26 | 9827 | リリカラ | 125,800 | 0.99% | 595 | 598 | 589 | 595 | 101,000 | ▼ | -0.05% |
| 2025-02-27 | 9827 | リリカラ | 106,100 | 0.83% | 598 | 604 | 595 | 601 | 135,500 | ▼ | -0.16% |
| 2025-02-28 | 9827 | リリカラ | 98,300 | 0.77% | 597 | 601 | 590 | 592 | 104,600 | ▼ | -0.05% |
| 2025-03-05 | 9827 | リリカラ | 88,500 | 0.69% | 587 | 593 | 586 | 590 | 54,200 | ▼ | -0.08% |
| 2025-03-12 | 9827 | リリカラ | 59,900 | 0.47% | 583 | 592 | 581 | 586 | 101,800 | ▼ | -0.21% |
| 2024-12-25 | 9872 | 北恵 | 51,200 | 0.51% | 786 | 786 | 766 | 769 | 43,100 | ▲ | 0.10% |
| 2025-01-06 | 9872 | 北恵 | 49,800 | 0.49% | 776 | 784 | 774 | 781 | 25,600 | ▼ | -0.02% |
| 2025-01-07 | 9872 | 北恵 | 50,800 | 0.50% | 781 | 782 | 776 | 780 | 16,000 | ▲ | 0.01% |
| 2025-01-15 | 9872 | 北恵 | 48,900 | 0.48% | 765 | 768 | 764 | 765 | 7,500 | ▼ | -0.02% |
| 2025-01-22 | 9872 | 北恵 | 50,500 | 0.50% | 762 | 762 | 755 | 757 | 8,900 | ▲ | 0.02% |
| 2025-02-17 | 9872 | 北恵 | 49,100 | 0.49% | 768 | 771 | 763 | 763 | 15,200 | ▼ | -0.01% |
| 2024-05-08 | 9878 | セキド | 10,900 | 0.53% | 751 | 752 | 717 | 717 | 75,400 | ▲ | 0.43% |
| 2024-05-09 | 9878 | セキド | 9,700 | 0.47% | 724 | 724 | 709 | 711 | 12,000 | ▼ | -0.06% |
| 2024-03-06 | 9888 | ＵＥＸ | 57,300 | 0.47% | 1,233 | 1,261 | 1,231 | 1,251 | 95,700 | ▼ | -0.03% |
| 2024-04-10 | 9888 | ＵＥＸ | 63,100 | 0.52% | 1,148 | 1,157 | 1,146 | 1,155 | 31,000 | ▲ | 0.08% |
| 2024-04-17 | 9888 | ＵＥＸ | 73,000 | 0.60% | 1,127 | 1,132 | 1,113 | 1,122 | 40,000 | ▲ | 0.07% |
| 2024-04-24 | 9888 | ＵＥＸ | 85,500 | 0.71% | 1,107 | 1,115 | 1,104 | 1,112 | 45,900 | ▲ | 0.10% |
| 2024-05-10 | 9888 | ＵＥＸ | 97,500 | 0.81% | 1,133 | 1,133 | 1,120 | 1,121 | 51,600 | ▲ | 0.10% |
| 2024-05-15 | 9888 | ＵＥＸ | 95,500 | 0.79% | 1,111 | 1,123 | 1,110 | 1,111 | 56,500 | ▼ | -0.02% |
| 2024-05-16 | 9888 | ＵＥＸ | 101,500 | 0.84% | 1,113 | 1,115 | 1,098 | 1,105 | 58,000 | ▲ | 0.04% |
| 2024-05-23 | 9888 | ＵＥＸ | 111,700 | 0.93% | 1,092 | 1,101 | 1,090 | 1,099 | 50,300 | ▲ | 0.09% |
| 2024-05-24 | 9888 | ＵＥＸ | 105,800 | 0.88% | 1,092 | 1,117 | 1,090 | 1,115 | 46,100 | ▼ | -0.05% |
| 2024-07-01 | 9888 | ＵＥＸ | 94,400 | 0.78% | 1,082 | 1,088 | 1,078 | 1,084 | 20,700 | ▼ | -0.09% |
| 2024-07-04 | 9888 | ＵＥＸ | 82,600 | 0.68% | 1,104 | 1,115 | 1,103 | 1,113 | 13,700 | ▼ | -0.09% |
| 2024-07-04 | 9888 | ＵＥＸ | 82,600 | 0.68% | 1,104 | 1,115 | 1,103 | 1,113 | 13,700 | ▼ | -0.09% |
| 2024-07-05 | 9888 | ＵＥＸ | 91,700 | 0.76% | 1,115 | 1,115 | 1,108 | 1,113 | 25,500 | ▲ | 0.07% |
| 2024-07-17 | 9888 | ＵＥＸ | 80,200 | 0.66% | 1,116 | 1,132 | 1,116 | 1,121 | 40,800 | ▼ | -0.09% |
| 2024-07-19 | 9888 | ＵＥＸ | 84,400 | 0.70% | 1,114 | 1,114 | 1,106 | 1,107 | 27,400 | ▲ | 0.03% |
| 2024-07-24 | 9888 | ＵＥＸ | 96,300 | 0.80% | 1,108 | 1,109 | 1,093 | 1,095 | 39,500 | ▲ | 0.10% |
| 2024-07-29 | 9888 | ＵＥＸ | 94,700 | 0.78% | 1,079 | 1,094 | 1,078 | 1,090 | 47,500 | ▼ | -0.02% |
| 2024-08-01 | 9888 | ＵＥＸ | 96,400 | 0.80% | 1,117 | 1,117 | 1,075 | 1,078 | 15,700 | ▲ | 0.02% |
| 2024-08-02 | 9888 | ＵＥＸ | 89,500 | 0.74% | 1,068 | 1,068 | 1,033 | 1,033 | 83,300 | ▼ | -0.06% |
| 2024-08-05 | 9888 | ＵＥＸ | 42,500 | 0.35% | 998 | 998 | 760 | 768 | 272,700 | ▼ | -0.39% |
| 2024-09-11 | 9888 | ＵＥＸ | 69,700 | 0.58% | 917 | 917 | 884 | 900 | 77,700 | ▲ | 0.14% |
| 2024-09-17 | 9888 | ＵＥＸ | 73,900 | 0.61% | 912 | 916 | 885 | 901 | 39,500 | ▲ | 0.03% |
| 2024-09-18 | 9888 | ＵＥＸ | 68,700 | 0.57% | 906 | 920 | 882 | 889 | 70,000 | ▼ | -0.04% |
| 2024-09-20 | 9888 | ＵＥＸ | 54,500 | 0.45% | 925 | 925 | 911 | 912 | 60,200 | ▼ | -0.11% |
| 2024-07-16 | 9978 | 文教堂ＧＨＤ | 243,600 | 0.56% | 60 | 65 | 54 | 57 | 6,889,200 | ▲ | 0.25% |
| 2024-07-17 | 9978 | 文教堂ＧＨＤ | 180,400 | 0.42% | 58 | 59 | 54 | 55 | 1,624,500 | ▼ | -0.14% |
| 2024-07-26 | 9978 | 文教堂ＧＨＤ | 279,300 | 0.65% | 61 | 73 | 60 | 67 | 23,306,600 | ▲ | 0.44% |
| 2024-07-29 | 9978 | 文教堂ＧＨＤ | 111,900 | 0.26% | 77 | 97 | 75 | 97 | 38,045,000 | ▼ | -0.39% |
| 2024-08-15 | 9978 | 文教堂ＧＨＤ | 274,200 | 0.63% | 80 | 87 | 77 | 83 | 6,299,300 | ▲ | 0.23% |
| 2024-08-16 | 9978 | 文教堂ＧＨＤ | 366,600 | 0.85% | 86 | 91 | 80 | 82 | 4,744,000 | ▲ | 0.21% |
| 2024-08-19 | 9978 | 文教堂ＧＨＤ | 330,500 | 0.77% | 77 | 83 | 71 | 80 | 3,718,600 | ▼ | -0.07% |
| 2024-08-22 | 9978 | 文教堂ＧＨＤ | 352,000 | 0.82% | 78 | 79 | 72 | 73 | 2,088,200 | ▲ | 0.04% |
| 2024-08-23 | 9978 | 文教堂ＧＨＤ | 310,500 | 0.72% | 74 | 74 | 70 | 73 | 1,704,700 | ▼ | -0.09% |
| 2024-09-02 | 9978 | 文教堂ＧＨＤ | 392,600 | 0.91% | 77 | 78 | 71 | 72 | 4,587,400 | ▲ | 0.52% |
| 2024-09-04 | 9978 | 文教堂ＧＨＤ | 356,600 | 0.83% | 67 | 69 | 63 | 64 | 2,884,600 | ▼ | -0.08% |
| 2024-09-05 | 9978 | 文教堂ＧＨＤ | 313,700 | 0.73% | 63 | 66 | 60 | 63 | 2,236,300 | ▼ | -0.09% |
| 2024-09-06 | 9978 | 文教堂ＧＨＤ | 547,700 | 1.27% | 64 | 68 | 62 | 66 | 1,969,800 | ▲ | 0.54% |
| 2024-09-09 | 9978 | 文教堂ＧＨＤ | 571,100 | 1.33% | 59 | 66 | 58 | 66 | 2,089,600 | ▲ | 0.06% |
| 2024-09-10 | 9978 | 文教堂ＧＨＤ | 659,000 | 1.53% | 67 | 72 | 66 | 70 | 1,667,300 | ▲ | 0.19% |
| 2024-09-11 | 9978 | 文教堂ＧＨＤ | 707,600 | 1.64% | 70 | 70 | 63 | 65 | 2,669,300 | ▲ | 0.10% |
| 2024-09-12 | 9978 | 文教堂ＧＨＤ | 659,200 | 1.53% | 67 | 67 | 63 | 65 | 730,200 | ▼ | -0.10% |
| 2024-09-13 | 9978 | 文教堂ＧＨＤ | 640,400 | 1.49% | 65 | 65 | 61 | 61 | 1,626,000 | ▼ | -0.04% |
| 2024-09-17 | 9978 | 文教堂ＧＨＤ | 644,200 | 1.50% | 62 | 62 | 57 | 61 | 1,619,800 | ▲ | 0.01% |
| 2024-09-18 | 9978 | 文教堂ＧＨＤ | 387,000 | 0.90% | 62 | 63 | 59 | 60 | 1,433,000 | ▼ | -0.60% |
| 2024-09-19 | 9978 | 文教堂ＧＨＤ | 382,500 | 0.89% | 61 | 65 | 61 | 62 | 1,511,000 | ▼ | -0.01% |
| 2024-09-26 | 9978 | 文教堂ＧＨＤ | 411,900 | 0.94% | 60 | 62 | 60 | 62 | 964,300 | ▲ | 0.04% |
| 2024-09-27 | 9978 | 文教堂ＧＨＤ | 349,000 | 0.80% | 62 | 62 | 60 | 62 | 700,600 | ▼ | -0.13% |
| 2024-10-02 | 9978 | 文教堂ＧＨＤ | 334,500 | 0.77% | 61 | 62 | 60 | 61 | 509,300 | ▼ | -0.03% |
| 2024-10-04 | 9978 | 文教堂ＧＨＤ | 391,200 | 0.90% | 61 | 67 | 61 | 62 | 2,450,300 | ▲ | 0.13% |
| 2024-10-07 | 9978 | 文教堂ＧＨＤ | 173,500 | 0.39% | 64 | 71 | 64 | 68 | 2,939,400 | ▼ | -0.51% |
| 2024-10-08 | 9978 | 文教堂ＧＨＤ | 373,200 | 0.86% | 67 | 68 | 65 | 67 | 1,508,500 | ▲ | 0.47% |
| 2024-10-09 | 9978 | 文教堂ＧＨＤ | 750,100 | 1.72% | 68 | 68 | 63 | 64 | 1,998,500 | ▲ | 0.86% |
| 2024-10-10 | 9978 | 文教堂ＧＨＤ | 842,500 | 1.94% | 65 | 65 | 62 | 62 | 1,460,500 | ▲ | 0.21% |
| 2024-10-11 | 9978 | 文教堂ＧＨＤ | 793,900 | 1.83% | 61 | 62 | 60 | 61 | 1,209,000 | ▼ | -0.10% |
| 2024-10-15 | 9978 | 文教堂ＧＨＤ | 715,300 | 1.64% | 58 | 61 | 56 | 59 | 1,357,200 | ▼ | -0.19% |
| 2024-10-16 | 9978 | 文教堂ＧＨＤ | 830,700 | 1.91% | 58 | 59 | 53 | 53 | 2,662,200 | ▲ | 0.27% |
| 2024-10-17 | 9978 | 文教堂ＧＨＤ | 737,900 | 1.70% | 54 | 55 | 53 | 55 | 620,400 | ▼ | -0.20% |
| 2024-10-18 | 9978 | 文教堂ＧＨＤ | 712,100 | 1.62% | 54 | 55 | 53 | 53 | 544,700 | ▼ | -0.07% |
| 2024-10-21 | 9978 | 文教堂ＧＨＤ | 565,700 | 1.29% | 53 | 53 | 50 | 51 | 1,755,000 | ▼ | -0.33% |
| 2024-10-22 | 9978 | 文教堂ＧＨＤ | 496,100 | 1.13% | 51 | 53 | 50 | 52 | 1,030,600 | ▼ | -0.16% |
| 2024-10-23 | 9978 | 文教堂ＧＨＤ | 622,100 | 1.41% | 50 | 51 | 48 | 48 | 1,009,500 | ▲ | 0.28% |
| 2024-10-24 | 9978 | 文教堂ＧＨＤ | 394,500 | 0.89% | 48 | 52 | 48 | 50 | 1,403,600 | ▼ | -0.51% |
| 2024-10-28 | 9978 | 文教堂ＧＨＤ | 321,600 | 0.73% | 50 | 52 | 49 | 50 | 725,700 | ▼ | -0.16% |
| 2024-10-29 | 9978 | 文教堂ＧＨＤ | 218,500 | 0.49% | 52 | 52 | 50 | 51 | 264,200 | ▼ | -0.24% |