報告日 | コード | 銘柄 | 残高 | 割合 | 初値 | 高値 | 安値 | 終値 | 出来高 | | per |
2024-05-27 | 135A | ヴレインS | 50,700 | 0.50% | 3,775 | 3,850 | 3,750 | 3,800 | 68,000 | ▲ | 0.01% |
2024-05-28 | 135A | ヴレインS | 47,800 | 0.47% | 3,800 | 3,965 | 3,755 | 3,910 | 105,600 | ▼ | -0.03% |
2024-05-30 | 135A | ヴレインS | 58,800 | 0.58% | 3,555 | 3,580 | 3,330 | 3,460 | 296,000 | ▲ | 0.10% |
2024-06-19 | 135A | ヴレインS | 66,700 | 0.65% | 3,400 | 3,430 | 3,210 | 3,220 | 86,100 | ▲ | 0.07% |
2024-06-20 | 135A | ヴレインS | 74,600 | 0.73% | 3,210 | 3,380 | 3,210 | 3,315 | 82,200 | ▲ | 0.07% |
2024-06-28 | 135A | ヴレインS | 69,700 | 0.68% | 4,040 | 4,060 | 3,785 | 3,800 | 170,700 | ▼ | -0.04% |
2024-07-03 | 135A | ヴレインS | 71,500 | 0.70% | 3,620 | 3,715 | 3,525 | 3,595 | 88,700 | ▲ | 0.01% |
2024-07-10 | 135A | ヴレインS | 68,600 | 0.67% | 3,280 | 3,315 | 3,185 | 3,230 | 123,600 | ▼ | -0.02% |
2024-07-11 | 135A | ヴレインS | 95,400 | 0.94% | 3,250 | 3,390 | 3,165 | 3,360 | 202,000 | ▲ | 0.26% |
2024-07-12 | 135A | ヴレインS | 86,700 | 0.85% | 2,760 | 3,130 | 2,740 | 3,080 | 855,600 | ▼ | -0.08% |
2024-07-19 | 135A | ヴレインS | 78,100 | 0.77% | 3,050 | 3,250 | 3,050 | 3,185 | 81,700 | ▼ | -0.07% |
2024-07-22 | 135A | ヴレインS | 83,900 | 0.82% | 3,115 | 3,165 | 2,990 | 3,015 | 82,700 | ▲ | 0.04% |
2024-08-05 | 135A | ヴレインS | 77,200 | 0.76% | 2,072 | 2,198 | 1,922 | 1,922 | 238,600 | ▼ | -0.05% |
2024-09-03 | 135A | ヴレインS | 78,300 | 0.77% | 3,000 | 3,180 | 2,931 | 3,115 | 98,700 | ▼ | -0.04% |
2024-09-04 | 135A | ヴレインS | 82,300 | 0.81% | 2,950 | 3,035 | 2,910 | 2,960 | 120,400 | ▲ | 0.04% |
2024-09-05 | 135A | ヴレインS | 80,600 | 0.79% | 2,910 | 3,295 | 2,910 | 3,150 | 155,400 | ▼ | -0.02% |
2024-09-06 | 135A | ヴレインS | 84,100 | 0.83% | 3,125 | 3,200 | 2,880 | 2,992 | 135,600 | ▲ | 0.03% |
2024-09-11 | 135A | ヴレインS | 79,900 | 0.79% | 2,808 | 2,847 | 2,586 | 2,629 | 120,700 | ▼ | -0.03% |
2024-09-18 | 135A | ヴレインS | 76,900 | 0.76% | 2,651 | 2,675 | 2,537 | 2,550 | 58,700 | ▼ | -0.05% |
2024-09-24 | 135A | ヴレインS | 81,100 | 0.80% | 2,899 | 2,948 | 2,827 | 2,843 | 45,000 | ▲ | 0.04% |
2024-10-01 | 135A | ヴレインS | 78,500 | 0.77% | 2,641 | 2,763 | 2,630 | 2,719 | 38,100 | ▼ | -0.03% |
2024-10-03 | 135A | ヴレインS | 82,600 | 0.81% | 2,666 | 2,709 | 2,591 | 2,602 | 38,100 | ▲ | 0.04% |
2024-10-09 | 135A | ヴレインS | 80,700 | 0.79% | 2,466 | 2,500 | 2,456 | 2,485 | 21,500 | ▼ | -0.02% |
2024-10-11 | 135A | ヴレインS | 82,000 | 0.81% | 2,560 | 2,610 | 2,519 | 2,571 | 61,300 | ▲ | 0.02% |
2024-10-15 | 135A | ヴレインS | 94,100 | 0.93% | 2,621 | 2,660 | 2,466 | 2,500 | 115,500 | ▲ | 0.12% |
2024-10-16 | 135A | ヴレインS | 88,200 | 0.87% | 2,350 | 2,450 | 2,231 | 2,245 | 280,900 | ▼ | -0.06% |
2024-10-18 | 135A | ヴレインS | 92,800 | 0.91% | 2,345 | 2,440 | 2,335 | 2,354 | 103,300 | ▲ | 0.04% |
2024-10-22 | 135A | ヴレインS | 102,600 | 1.01% | 2,500 | 2,522 | 2,367 | 2,392 | 67,400 | ▲ | 0.09% |
2024-10-29 | 135A | ヴレインS | 111,600 | 1.10% | 2,241 | 2,327 | 2,225 | 2,292 | 45,700 | ▲ | 0.09% |
2024-11-05 | 135A | ヴレインS | 124,000 | 1.22% | 2,158 | 2,240 | 2,136 | 2,151 | 47,600 | ▲ | 0.11% |
2024-11-07 | 135A | ヴレインS | 116,400 | 1.15% | 2,093 | 2,290 | 2,066 | 2,073 | 106,800 | ▼ | -0.07% |
2024-11-11 | 135A | ヴレインS | 105,900 | 1.04% | 2,062 | 2,082 | 2,008 | 2,039 | 83,700 | ▼ | -0.10% |
2024-11-12 | 135A | ヴレインS | 77,200 | 0.76% | 2,088 | 2,249 | 2,050 | 2,090 | 161,300 | ▼ | -0.28% |
2024-11-13 | 135A | ヴレインS | 56,900 | 0.56% | 2,102 | 2,187 | 2,101 | 2,155 | 104,800 | ▼ | -0.19% |
2024-11-14 | 135A | ヴレインS | 64,000 | 0.63% | 2,137 | 2,137 | 1,941 | 1,941 | 161,300 | ▲ | 0.06% |
2024-11-29 | 135A | ヴレインS | 71,800 | 0.71% | 1,876 | 1,906 | 1,815 | 1,815 | 104,500 | ▲ | 0.07% |
2024-12-11 | 135A | ヴレインS | 81,400 | 0.80% | 1,710 | 1,710 | 1,625 | 1,664 | 146,000 | ▲ | 0.09% |
2024-12-20 | 135A | ヴレインS | 79,700 | 0.78% | 1,887 | 1,900 | 1,792 | 1,820 | 100,800 | ▼ | -0.02% |
2024-12-24 | 135A | ヴレインS | 82,300 | 0.81% | 2,016 | 2,026 | 1,900 | 1,908 | 133,300 | ▲ | 0.03% |
2024-12-25 | 135A | ヴレインS | 78,200 | 0.77% | 1,906 | 1,956 | 1,842 | 1,872 | 112,000 | ▼ | -0.04% |
2024-12-27 | 135A | ヴレインS | 68,600 | 0.67% | 1,900 | 1,959 | 1,889 | 1,899 | 73,300 | ▼ | -0.09% |
2024-12-30 | 135A | ヴレインS | 59,200 | 0.58% | 1,902 | 2,025 | 1,890 | 2,003 | 137,900 | ▼ | -0.09% |
2025-01-06 | 135A | ヴレインS | 61,300 | 0.60% | 2,071 | 2,094 | 2,019 | 2,032 | 96,700 | ▲ | 0.02% |
2025-01-10 | 135A | ヴレインS | 60,500 | 0.59% | 1,960 | 1,962 | 1,910 | 1,950 | 45,900 | ▼ | -0.01% |
2025-01-14 | 135A | ヴレインS | 31,900 | 0.31% | 2,025 | 2,128 | 1,990 | 2,090 | 233,900 | ▼ | -0.27% |
2025-01-23 | 135A | ヴレインS | 69,700 | 0.68% | 1,750 | 1,830 | 1,747 | 1,800 | 165,900 | ▲ | 0.31% |
2025-01-24 | 135A | ヴレインS | 77,500 | 0.76% | 1,840 | 1,970 | 1,820 | 1,909 | 134,700 | ▲ | 0.07% |
2025-01-29 | 135A | ヴレインS | 69,000 | 0.68% | 1,967 | 2,124 | 1,917 | 2,115 | 124,400 | ▼ | -0.07% |
2025-01-30 | 135A | ヴレインS | 104,100 | 1.02% | 2,235 | 2,248 | 2,060 | 2,062 | 188,800 | ▲ | 0.34% |
2025-01-31 | 135A | ヴレインS | 129,800 | 1.28% | 2,000 | 2,012 | 1,955 | 1,968 | 104,900 | ▲ | 0.26% |
2025-02-04 | 135A | ヴレインS | 119,200 | 1.17% | 1,929 | 2,015 | 1,922 | 1,956 | 71,900 | ▼ | -0.11% |
2025-02-06 | 135A | ヴレインS | 121,600 | 1.20% | 1,928 | 1,963 | 1,910 | 1,945 | 33,800 | ▲ | 0.03% |
2025-02-07 | 135A | ヴレインS | 116,400 | 1.15% | 1,962 | 2,190 | 1,961 | 2,180 | 150,200 | ▼ | -0.05% |
2024-03-01 | 137A | ココリブ | 14,600 | 0.50% | 2,734 | 2,930 | 2,445 | 2,467 | 1,928,000 | ▲ | 0.50% |
2024-03-05 | 137A | ココリブ | 25,000 | 0.85% | 2,364 | 2,543 | 2,276 | 2,440 | 971,800 | ▲ | 0.35% |
2024-03-06 | 137A | ココリブ | 21,400 | 0.73% | 2,400 | 2,429 | 2,341 | 2,370 | 242,600 | ▼ | -0.12% |
2024-03-07 | 137A | ココリブ | 25,300 | 0.86% | 2,370 | 2,420 | 2,200 | 2,200 | 283,900 | ▲ | 0.13% |
2024-03-08 | 137A | ココリブ | 18,200 | 0.62% | 2,185 | 2,219 | 2,001 | 2,005 | 209,000 | ▼ | -0.24% |
2024-03-11 | 137A | ココリブ | 20,800 | 0.71% | 1,915 | 1,943 | 1,808 | 1,832 | 168,000 | ▲ | 0.08% |
2024-03-12 | 137A | ココリブ | 13,900 | 0.47% | 1,850 | 2,000 | 1,850 | 1,930 | 188,400 | ▼ | -0.24% |
2024-04-04 | 137A | ココリブ | 18,000 | 0.61% | 1,849 | 1,850 | 1,716 | 1,716 | 93,000 | ▲ | 0.25% |
2024-04-05 | 137A | ココリブ | 10,900 | 0.37% | 1,636 | 1,675 | 1,585 | 1,631 | 111,200 | ▼ | -0.24% |
2024-04-11 | 137A | ココリブ | 15,700 | 0.53% | 1,620 | 1,653 | 1,569 | 1,590 | 66,400 | ▲ | 0.12% |
2024-04-12 | 137A | ココリブ | 21,100 | 0.72% | 1,571 | 1,571 | 1,464 | 1,481 | 130,300 | ▲ | 0.18% |
2024-04-15 | 137A | ココリブ | 15,400 | 0.52% | 1,421 | 1,526 | 1,418 | 1,501 | 54,500 | ▼ | -0.19% |
2024-04-16 | 137A | ココリブ | 13,300 | 0.45% | 1,501 | 1,501 | 1,421 | 1,433 | 57,200 | ▼ | -0.07% |
2024-03-04 | 1384 | ホクリヨウ | 57,200 | 0.67% | 1,055 | 1,078 | 1,052 | 1,068 | 58,900 | ▼ | -0.03% |
2024-03-07 | 1384 | ホクリヨウ | 50,500 | 0.59% | 1,101 | 1,130 | 1,100 | 1,130 | 61,000 | ▼ | -0.08% |
2024-03-11 | 1384 | ホクリヨウ | 53,300 | 0.63% | 1,109 | 1,123 | 1,096 | 1,102 | 46,700 | ▲ | 0.04% |
2024-03-14 | 1384 | ホクリヨウ | 49,200 | 0.58% | 1,116 | 1,125 | 1,093 | 1,093 | 67,700 | ▼ | -0.05% |
2024-03-27 | 1384 | ホクリヨウ | 54,400 | 0.64% | 1,118 | 1,119 | 1,109 | 1,114 | 45,100 | ▲ | 0.06% |
2024-04-01 | 1384 | ホクリヨウ | 59,900 | 0.70% | 1,065 | 1,067 | 1,035 | 1,038 | 28,800 | ▲ | 0.05% |
2024-04-15 | 1384 | ホクリヨウ | 67,900 | 0.80% | 1,018 | 1,023 | 1,013 | 1,016 | 12,400 | ▲ | 0.10% |
2024-04-24 | 1384 | ホクリヨウ | 67,400 | 0.79% | 1,019 | 1,028 | 1,016 | 1,027 | 26,000 | ▼ | -0.01% |
2024-05-15 | 1384 | ホクリヨウ | 67,900 | 0.80% | 999 | 1,009 | 995 | 998 | 75,000 | ▲ | 0.01% |
2024-05-17 | 1384 | ホクリヨウ | 67,100 | 0.79% | 995 | 1,004 | 995 | 1,001 | 9,400 | ▼ | -0.01% |
2024-07-16 | 1384 | ホクリヨウ | 67,800 | 0.80% | 1,001 | 1,002 | 996 | 999 | 22,500 | ▲ | 0.01% |
2024-07-17 | 1384 | ホクリヨウ | 66,700 | 0.78% | 999 | 1,000 | 997 | 1,000 | 18,000 | ▼ | -0.02% |
2024-07-24 | 1384 | ホクリヨウ | 68,400 | 0.80% | 1,000 | 1,000 | 990 | 995 | 35,500 | ▲ | 0.02% |
2024-07-26 | 1384 | ホクリヨウ | 67,200 | 0.79% | 997 | 997 | 990 | 992 | 32,400 | ▼ | -0.01% |
2024-08-05 | 1384 | ホクリヨウ | 68,800 | 0.81% | 911 | 926 | 850 | 850 | 97,900 | ▲ | 0.02% |
2024-08-06 | 1384 | ホクリヨウ | 64,700 | 0.76% | 865 | 945 | 865 | 928 | 33,400 | ▼ | -0.05% |
2024-08-15 | 1384 | ホクリヨウ | 58,200 | 0.68% | 956 | 963 | 948 | 955 | 14,500 | ▼ | -0.07% |
2024-09-03 | 1384 | ホクリヨウ | 41,600 | 0.49% | 992 | 993 | 986 | 988 | 11,500 | ▼ | -0.04% |
2024-09-04 | 1384 | ホクリヨウ | 42,900 | 0.50% | 982 | 989 | 977 | 980 | 17,400 | ▲ | 0.01% |
2024-09-09 | 1384 | ホクリヨウ | 41,900 | 0.49% | 971 | 985 | 971 | 983 | 8,500 | ▼ | -0.01% |
2024-09-10 | 1384 | ホクリヨウ | 42,900 | 0.50% | 984 | 988 | 981 | 982 | 8,100 | ▲ | 0.01% |
2024-09-25 | 1384 | ホクリヨウ | 41,900 | 0.49% | 999 | 1,006 | 998 | 1,006 | 22,600 | ▼ | -0.01% |
2024-07-25 | 1407 | ウエストHD | 232,304 | 0.50% | 2,179 | 2,257 | 2,171 | 2,233 | 423,400 | ▲ | 0.09% |
2024-07-26 | 1407 | ウエストHD | 228,703 | 0.49% | 2,221 | 2,251 | 2,196 | 2,197 | 142,900 | ▼ | -0.01% |
2024-09-24 | 143A | イシン | 10,000 | 0.52% | 1,050 | 1,182 | 1,050 | 1,070 | 155,400 | ▲ | 0.04% |
2024-09-25 | 143A | イシン | 14,400 | 0.75% | 1,153 | 1,173 | 1,011 | 1,020 | 208,300 | ▲ | 0.23% |
2024-09-26 | 143A | イシン | 13,100 | 0.68% | 1,002 | 1,021 | 977 | 977 | 75,900 | ▼ | -0.06% |
2024-10-01 | 143A | イシン | 14,800 | 0.77% | 1,357 | 1,430 | 1,321 | 1,430 | 335,400 | ▲ | 0.08% |
2024-10-02 | 143A | イシン | 15,600 | 0.81% | 1,460 | 1,669 | 1,322 | 1,517 | 5,111,500 | ▲ | 0.04% |
2024-10-04 | 143A | イシン | 14,000 | 0.73% | 1,406 | 1,613 | 1,362 | 1,424 | 1,790,200 | ▼ | -0.08% |
2024-10-07 | 143A | イシン | 25,400 | 1.32% | 1,399 | 1,449 | 1,326 | 1,333 | 283,700 | ▲ | 0.59% |
2024-10-09 | 143A | イシン | 24,500 | 1.27% | 1,249 | 1,280 | 1,190 | 1,199 | 179,200 | ▼ | -0.05% |
2024-10-10 | 143A | イシン | 22,200 | 1.15% | 1,190 | 1,214 | 1,155 | 1,172 | 70,700 | ▼ | -0.12% |
2024-10-16 | 143A | イシン | 16,300 | 0.85% | 1,085 | 1,105 | 1,075 | 1,092 | 27,700 | ▼ | -0.29% |
2024-10-17 | 143A | イシン | 19,100 | 0.99% | 1,092 | 1,147 | 1,080 | 1,105 | 56,500 | ▲ | 0.14% |
2024-10-21 | 143A | イシン | 16,500 | 0.86% | 1,074 | 1,074 | 1,016 | 1,053 | 30,600 | ▼ | -0.13% |
2024-10-22 | 143A | イシン | 17,800 | 0.92% | 1,049 | 1,100 | 1,010 | 1,041 | 68,600 | ▲ | 0.06% |
2024-10-25 | 143A | イシン | 13,300 | 0.69% | 976 | 978 | 928 | 950 | 41,000 | ▼ | -0.23% |
2024-10-28 | 143A | イシン | 13,900 | 0.72% | 935 | 1,027 | 929 | 984 | 191,300 | ▲ | 0.03% |
2024-10-29 | 143A | イシン | 12,800 | 0.66% | 975 | 996 | 963 | 981 | 39,100 | ▼ | -0.05% |
2024-10-30 | 143A | イシン | 11,100 | 0.57% | 977 | 987 | 951 | 954 | 37,800 | ▼ | -0.09% |
2024-10-31 | 143A | イシン | 11,700 | 0.61% | 950 | 968 | 936 | 945 | 12,600 | ▲ | 0.04% |
2024-11-13 | 143A | イシン | 11,400 | 0.59% | 940 | 970 | 914 | 934 | 43,100 | ▼ | -0.02% |
2024-11-19 | 143A | イシン | 9,500 | 0.49% | 923 | 947 | 923 | 947 | 18,300 | ▼ | -0.09% |
2024-11-20 | 143A | イシン | 9,800 | 0.51% | 952 | 966 | 937 | 953 | 15,800 | ▲ | 0.02% |
2024-11-25 | 143A | イシン | 8,900 | 0.46% | 959 | 1,027 | 950 | 997 | 84,900 | ▼ | -0.04% |
2024-11-26 | 143A | イシン | 10,400 | 0.54% | 999 | 1,019 | 939 | 940 | 55,000 | ▲ | 0.08% |
2024-11-27 | 143A | イシン | 12,500 | 0.65% | 965 | 1,058 | 955 | 1,000 | 251,900 | ▲ | 0.10% |
2024-11-28 | 143A | イシン | 15,800 | 0.82% | 1,003 | 1,130 | 969 | 975 | 222,600 | ▲ | 0.16% |
2024-12-02 | 143A | イシン | 18,400 | 0.95% | 919 | 925 | 903 | 910 | 40,200 | ▲ | 0.13% |
2024-12-03 | 143A | イシン | 17,000 | 0.88% | 913 | 916 | 897 | 898 | 38,300 | ▼ | -0.06% |
2024-12-05 | 143A | イシン | 12,600 | 0.65% | 871 | 877 | 836 | 862 | 30,300 | ▼ | -0.23% |
2024-12-11 | 143A | イシン | 10,100 | 0.52% | 856 | 889 | 846 | 860 | 30,700 | ▼ | -0.13% |
2024-12-18 | 143A | イシン | 8,200 | 0.42% | 870 | 887 | 858 | 873 | 14,200 | ▼ | -0.10% |
2024-10-02 | 1443 | 技研HD | 132,400 | 0.81% | 250 | 256 | 224 | 235 | 3,801,700 | ▲ | 0.48% |
2024-10-03 | 1443 | 技研HD | 28,600 | 0.17% | 238 | 238 | 214 | 219 | 1,821,100 | ▼ | -0.64% |
2024-04-10 | 145A | エルイズビー | 28,900 | 0.58% | 1,028 | 1,117 | 1,007 | 1,085 | 178,200 | ▲ | 0.21% |
2024-04-11 | 145A | エルイズビー | 41,800 | 0.84% | 1,055 | 1,056 | 994 | 1,014 | 125,500 | ▲ | 0.26% |
2024-04-12 | 145A | エルイズビー | 44,800 | 0.90% | 1,000 | 1,039 | 950 | 950 | 141,700 | ▲ | 0.06% |
2024-04-16 | 145A | エルイズビー | 41,600 | 0.83% | 910 | 917 | 876 | 890 | 110,000 | ▼ | -0.07% |
2024-04-17 | 145A | エルイズビー | 36,300 | 0.73% | 890 | 901 | 817 | 854 | 126,800 | ▼ | -0.09% |
2024-04-18 | 145A | エルイズビー | 34,500 | 0.69% | 854 | 951 | 852 | 903 | 154,600 | ▼ | -0.04% |
2024-04-22 | 145A | エルイズビー | 39,200 | 0.79% | 903 | 975 | 897 | 968 | 65,600 | ▲ | 0.10% |
2024-04-23 | 145A | エルイズビー | 43,400 | 0.87% | 998 | 1,118 | 985 | 1,091 | 393,000 | ▲ | 0.07% |
2024-04-24 | 145A | エルイズビー | 48,800 | 0.98% | 1,091 | 1,152 | 1,035 | 1,120 | 244,100 | ▲ | 0.10% |
2024-04-25 | 145A | エルイズビー | 52,900 | 1.03% | 1,098 | 1,129 | 1,028 | 1,108 | 100,400 | ▲ | 0.05% |
2024-04-26 | 145A | エルイズビー | 41,000 | 0.80% | 1,119 | 1,198 | 1,096 | 1,181 | 142,500 | ▼ | -0.23% |
2024-05-02 | 145A | エルイズビー | 34,300 | 0.66% | 1,108 | 1,145 | 1,018 | 1,034 | 78,900 | ▼ | -0.14% |
2024-05-07 | 145A | エルイズビー | 29,700 | 0.57% | 1,050 | 1,075 | 1,006 | 1,038 | 52,100 | ▼ | -0.09% |
2024-05-10 | 145A | エルイズビー | 20,900 | 0.40% | 999 | 1,040 | 977 | 979 | 49,300 | ▼ | -0.16% |
2024-04-02 | 146A | コロンビア | 17,800 | 0.53% | 4,890 | 4,980 | 4,350 | 4,400 | 1,022,500 | ▲ | 0.53% |
2024-04-03 | 146A | コロンビア | 27,500 | 0.82% | 4,395 | 4,730 | 4,035 | 4,275 | 702,100 | ▲ | 0.28% |
2024-04-04 | 146A | コロンビア | 42,000 | 1.25% | 4,400 | 4,450 | 3,955 | 4,020 | 307,200 | ▲ | 0.43% |
2024-04-05 | 146A | コロンビア | 28,000 | 0.83% | 3,810 | 4,050 | 3,640 | 3,995 | 385,700 | ▼ | -0.42% |
2024-04-08 | 146A | コロンビア | 30,300 | 0.90% | 4,065 | 4,250 | 3,725 | 4,100 | 257,000 | ▲ | 0.07% |
2024-04-09 | 146A | コロンビア | 28,200 | 0.84% | 4,200 | 4,380 | 3,960 | 4,200 | 229,900 | ▼ | -0.06% |
2024-04-12 | 146A | コロンビア | 31,400 | 0.94% | 4,040 | 4,195 | 3,835 | 4,040 | 156,700 | ▲ | 0.09% |
2024-04-16 | 146A | コロンビア | 22,700 | 0.68% | 3,780 | 3,800 | 3,545 | 3,690 | 166,200 | ▼ | -0.25% |
2024-04-17 | 146A | コロンビア | 25,800 | 0.77% | 3,750 | 3,875 | 3,630 | 3,665 | 89,200 | ▲ | 0.08% |
2024-04-19 | 146A | コロンビア | 14,400 | 0.43% | 3,770 | 3,790 | 3,450 | 3,605 | 201,600 | ▼ | -0.34% |
2024-04-23 | 146A | コロンビア | 22,900 | 0.68% | 3,500 | 3,640 | 3,455 | 3,585 | 143,800 | ▲ | 0.25% |
2024-04-24 | 146A | コロンビア | 14,100 | 0.42% | 3,655 | 3,945 | 3,635 | 3,855 | 194,000 | ▼ | -0.26% |
2024-04-30 | 146A | コロンビア | 19,100 | 0.55% | 3,915 | 3,980 | 3,815 | 3,860 | 102,700 | ▲ | 0.09% |
2024-05-02 | 146A | コロンビア | 23,400 | 0.67% | 3,780 | 3,800 | 3,665 | 3,720 | 36,800 | ▲ | 0.12% |
2024-05-07 | 146A | コロンビア | 28,000 | 0.80% | 3,810 | 3,810 | 3,610 | 3,640 | 68,900 | ▲ | 0.13% |
2024-05-08 | 146A | コロンビア | 32,600 | 0.93% | 3,605 | 3,710 | 3,565 | 3,575 | 62,800 | ▲ | 0.13% |
2024-05-09 | 146A | コロンビア | 38,900 | 1.12% | 3,600 | 3,645 | 3,400 | 3,490 | 110,300 | ▲ | 0.19% |
2024-05-13 | 146A | コロンビア | 37,800 | 1.08% | 3,635 | 3,755 | 3,590 | 3,715 | 129,800 | ▼ | -0.04% |
2024-05-14 | 146A | コロンビア | 28,500 | 0.82% | 3,525 | 3,805 | 3,515 | 3,730 | 253,700 | ▼ | -0.26% |
2024-05-16 | 146A | コロンビア | 26,500 | 0.76% | 3,585 | 3,690 | 3,485 | 3,520 | 61,600 | ▼ | -0.05% |
2024-05-17 | 146A | コロンビア | 18,700 | 0.53% | 3,490 | 3,820 | 3,490 | 3,820 | 89,100 | ▼ | -0.23% |
2024-05-20 | 146A | コロンビア | 7,400 | 0.21% | 3,860 | 4,170 | 3,830 | 4,170 | 139,600 | ▼ | -0.32% |
2024-04-04 | 149A | シンカ | 24,200 | 0.76% | 1,285 | 1,310 | 1,182 | 1,182 | 282,700 | ▲ | 0.43% |
2024-04-05 | 149A | シンカ | 33,300 | 1.05% | 1,161 | 1,255 | 1,152 | 1,201 | 97,500 | ▲ | 0.29% |
2024-04-08 | 149A | シンカ | 37,300 | 1.18% | 1,229 | 1,229 | 1,163 | 1,200 | 49,500 | ▲ | 0.12% |
2024-04-09 | 149A | シンカ | 41,700 | 1.31% | 1,171 | 1,186 | 1,154 | 1,156 | 32,600 | ▲ | 0.13% |
2024-04-10 | 149A | シンカ | 40,600 | 1.28% | 1,168 | 1,168 | 1,083 | 1,125 | 71,000 | ▼ | -0.03% |
2024-04-11 | 149A | シンカ | 42,700 | 1.35% | 1,125 | 1,150 | 1,086 | 1,093 | 26,900 | ▲ | 0.07% |
2024-04-12 | 149A | シンカ | 40,200 | 1.27% | 1,093 | 1,102 | 1,085 | 1,088 | 18,200 | ▼ | -0.08% |
2024-04-15 | 149A | シンカ | 37,600 | 1.19% | 1,085 | 1,087 | 1,031 | 1,031 | 40,900 | ▼ | -0.08% |
2024-04-17 | 149A | シンカ | 34,400 | 1.08% | 979 | 1,028 | 940 | 1,010 | 79,500 | ▼ | -0.10% |
2024-04-22 | 149A | シンカ | 30,700 | 0.97% | 966 | 1,020 | 942 | 994 | 34,400 | ▼ | -0.11% |
2024-04-23 | 149A | シンカ | 23,100 | 0.73% | 1,019 | 1,144 | 994 | 1,144 | 126,700 | ▼ | -0.24% |
2024-04-24 | 149A | シンカ | 20,400 | 0.64% | 1,111 | 1,139 | 1,026 | 1,054 | 112,800 | ▼ | -0.08% |
2024-04-25 | 149A | シンカ | 23,400 | 0.74% | 1,088 | 1,089 | 969 | 969 | 47,300 | ▲ | 0.09% |
2024-04-30 | 149A | シンカ | 21,600 | 0.68% | 1,078 | 1,080 | 1,017 | 1,036 | 21,500 | ▼ | -0.05% |
2024-05-01 | 149A | シンカ | 22,300 | 0.70% | 1,031 | 1,031 | 1,012 | 1,012 | 6,900 | ▲ | 0.01% |
2024-05-10 | 149A | シンカ | 25,800 | 0.81% | 995 | 1,001 | 945 | 949 | 31,200 | ▲ | 0.11% |
2024-06-13 | 149A | シンカ | 25,200 | 0.79% | 921 | 921 | 894 | 894 | 8,700 | ▼ | -0.02% |
2024-06-25 | 149A | シンカ | 25,400 | 0.80% | 845 | 853 | 786 | 836 | 89,800 | ▲ | 0.01% |
2024-06-26 | 149A | シンカ | 22,400 | 0.70% | 856 | 915 | 849 | 869 | 68,200 | ▼ | -0.10% |
2024-06-27 | 149A | シンカ | 20,100 | 0.63% | 897 | 912 | 862 | 866 | 45,400 | ▼ | -0.06% |
2024-06-28 | 149A | シンカ | 18,600 | 0.58% | 866 | 870 | 832 | 852 | 23,200 | ▼ | -0.05% |
2024-07-03 | 149A | シンカ | 15,600 | 0.49% | 826 | 826 | 796 | 798 | 23,800 | ▼ | -0.08% |
2024-03-04 | 1514 | 住石HD | 293,300 | 0.49% | 3,110 | 3,465 | 3,070 | 3,465 | 4,045,000 | ▼ | -0.05% |
2024-03-05 | 1514 | 住石HD | 308,200 | 0.52% | 3,605 | 4,165 | 3,575 | 4,165 | 3,878,700 | ▲ | 0.03% |
2024-03-13 | 1514 | 住石HD | 197,800 | 0.33% | 2,231 | 2,435 | 1,959 | 2,008 | 20,019,100 | ▼ | -0.19% |
2024-03-19 | 1514 | 住石HD | 310,400 | 0.52% | 2,125 | 2,215 | 1,869 | 1,988 | 18,976,900 | ▲ | 0.14% |
2024-03-25 | 1514 | 住石HD | 454,700 | 0.77% | 1,768 | 1,778 | 1,662 | 1,668 | 2,851,900 | ▲ | 0.25% |
2024-03-26 | 1514 | 住石HD | 542,400 | 0.92% | 1,681 | 1,734 | 1,635 | 1,669 | 2,103,900 | ▲ | 0.15% |
2024-03-28 | 1514 | 住石HD | 615,000 | 1.04% | 1,517 | 1,565 | 1,454 | 1,458 | 2,793,400 | ▲ | 0.12% |
2024-03-29 | 1514 | 住石HD | 735,400 | 1.24% | 1,512 | 1,524 | 1,364 | 1,379 | 4,256,900 | ▲ | 0.19% |
2024-04-03 | 1514 | 住石HD | 837,800 | 1.42% | 1,229 | 1,397 | 1,225 | 1,322 | 7,875,500 | ▲ | 0.17% |
2024-04-05 | 1514 | 住石HD | 801,400 | 1.36% | 1,170 | 1,231 | 1,138 | 1,166 | 3,341,800 | ▼ | -0.05% |
2024-04-09 | 1514 | 住石HD | 748,100 | 1.27% | 1,142 | 1,331 | 1,130 | 1,231 | 11,024,600 | ▼ | -0.09% |
2024-04-10 | 1514 | 住石HD | 680,200 | 1.15% | 1,232 | 1,275 | 1,175 | 1,195 | 4,879,300 | ▼ | -0.12% |
2024-04-11 | 1514 | 住石HD | 783,000 | 1.32% | 1,220 | 1,220 | 1,141 | 1,169 | 2,665,100 | ▲ | 0.17% |
2024-04-15 | 1514 | 住石HD | 835,000 | 1.41% | 1,122 | 1,153 | 1,091 | 1,112 | 1,665,200 | ▲ | 0.08% |
2024-04-17 | 1514 | 住石HD | 815,500 | 1.38% | 1,496 | 1,525 | 1,285 | 1,335 | 13,073,500 | ▼ | -0.03% |
2024-04-23 | 1514 | 住石HD | 884,900 | 1.50% | 1,350 | 1,364 | 1,298 | 1,310 | 2,391,300 | ▲ | 0.12% |
2024-04-24 | 1514 | 住石HD | 788,600 | 1.33% | 1,315 | 1,480 | 1,314 | 1,465 | 6,883,800 | ▼ | -0.16% |
2024-04-26 | 1514 | 住石HD | 869,000 | 1.47% | 1,370 | 1,387 | 1,325 | 1,358 | 3,152,200 | ▲ | 0.13% |
2024-04-30 | 1514 | 住石HD | 903,000 | 1.53% | 1,360 | 1,379 | 1,316 | 1,326 | 2,532,200 | ▲ | 0.06% |
2024-05-01 | 1514 | 住石HD | 946,800 | 1.60% | 1,335 | 1,351 | 1,267 | 1,267 | 1,934,800 | ▲ | 0.07% |
2024-05-02 | 1514 | 住石HD | 894,000 | 1.51% | 1,241 | 1,266 | 1,235 | 1,236 | 1,284,000 | ▼ | -0.09% |
2024-05-09 | 1514 | 住石HD | 879,800 | 1.49% | 1,231 | 1,242 | 1,197 | 1,237 | 1,030,500 | ▼ | -0.02% |
2024-05-10 | 1514 | 住石HD | 953,400 | 1.61% | 1,236 | 1,246 | 1,202 | 1,217 | 763,600 | ▲ | 0.12% |
2024-05-14 | 1514 | 住石HD | 920,900 | 1.56% | 1,215 | 1,228 | 1,186 | 1,210 | 1,611,500 | ▼ | -0.05% |
2024-05-15 | 1514 | 住石HD | 877,000 | 1.48% | 1,214 | 1,274 | 1,203 | 1,254 | 1,878,300 | ▼ | -0.08% |
2024-05-16 | 1514 | 住石HD | 890,100 | 1.51% | 1,320 | 1,554 | 1,305 | 1,554 | 9,150,100 | ▲ | 0.03% |
2024-05-17 | 1514 | 住石HD | 1,003,800 | 1.70% | 1,594 | 1,954 | 1,505 | 1,954 | 54,351,300 | ▲ | 0.18% |
2024-05-20 | 1514 | 住石HD | 896,700 | 1.52% | 2,134 | 2,354 | 2,131 | 2,354 | 6,833,700 | ▼ | -0.17% |
2024-05-21 | 1514 | 住石HD | 680,500 | 1.15% | 2,854 | 2,854 | 1,854 | 1,900 | 36,881,600 | ▼ | -0.37% |
2024-05-22 | 1514 | 住石HD | 615,600 | 1.04% | 1,860 | 2,086 | 1,760 | 1,769 | 30,092,900 | ▼ | -0.10% |
2024-05-23 | 1514 | 住石HD | 500,600 | 0.85% | 1,729 | 1,779 | 1,532 | 1,549 | 10,936,200 | ▼ | -0.19% |
2024-05-27 | 1514 | 住石HD | 563,100 | 0.95% | 1,450 | 1,510 | 1,423 | 1,427 | 5,428,500 | ▲ | 0.09% |
2024-05-28 | 1514 | 住石HD | 590,200 | 1.00% | 1,444 | 1,537 | 1,406 | 1,460 | 7,831,300 | ▲ | 0.05% |
2024-05-29 | 1514 | 住石HD | 649,200 | 1.10% | 1,455 | 1,507 | 1,380 | 1,380 | 3,579,300 | ▲ | 0.10% |
2024-06-03 | 1514 | 住石HD | 723,100 | 1.22% | 1,341 | 1,427 | 1,335 | 1,358 | 3,324,100 | ▲ | 0.11% |
2024-06-05 | 1514 | 住石HD | 680,200 | 1.15% | 1,379 | 1,399 | 1,328 | 1,375 | 1,716,400 | ▼ | -0.07% |
2024-06-06 | 1514 | 住石HD | 830,800 | 1.41% | 1,405 | 1,432 | 1,307 | 1,322 | 2,547,400 | ▲ | 0.26% |
2024-06-07 | 1514 | 住石HD | 789,500 | 1.34% | 1,324 | 1,360 | 1,311 | 1,356 | 1,496,800 | ▼ | -0.06% |
2024-06-10 | 1514 | 住石HD | 748,000 | 1.27% | 1,357 | 1,426 | 1,342 | 1,397 | 1,887,400 | ▼ | -0.07% |
2024-06-11 | 1514 | 住石HD | 772,300 | 1.31% | 1,410 | 1,422 | 1,361 | 1,364 | 1,144,500 | ▲ | 0.04% |
2024-06-12 | 1514 | 住石HD | 828,800 | 1.40% | 1,346 | 1,359 | 1,318 | 1,322 | 1,016,500 | ▲ | 0.08% |
2024-06-14 | 1514 | 住石HD | 755,400 | 1.28% | 1,300 | 1,368 | 1,296 | 1,355 | 1,232,600 | ▼ | -0.11% |
2024-06-17 | 1514 | 住石HD | 767,200 | 1.30% | 1,350 | 1,354 | 1,317 | 1,321 | 658,400 | ▲ | 0.02% |
2024-06-18 | 1514 | 住石HD | 763,700 | 1.29% | 1,334 | 1,334 | 1,288 | 1,317 | 965,900 | ▼ | -0.01% |
2024-06-19 | 1514 | 住石HD | 706,300 | 1.19% | 1,317 | 1,344 | 1,306 | 1,328 | 611,800 | ▼ | -0.10% |
2024-06-20 | 1514 | 住石HD | 755,600 | 1.28% | 1,311 | 1,340 | 1,292 | 1,300 | 821,600 | ▲ | 0.09% |
2024-06-21 | 1514 | 住石HD | 767,000 | 1.30% | 1,306 | 1,338 | 1,293 | 1,299 | 834,100 | ▲ | 0.02% |
2024-06-24 | 1514 | 住石HD | 694,100 | 1.17% | 1,309 | 1,357 | 1,298 | 1,357 | 1,024,300 | ▼ | -0.13% |
2024-06-27 | 1514 | 住石HD | 635,900 | 1.07% | 1,393 | 1,410 | 1,368 | 1,405 | 781,700 | ▼ | -0.09% |
2024-06-28 | 1514 | 住石HD | 702,200 | 1.19% | 1,418 | 1,427 | 1,353 | 1,361 | 1,246,000 | ▲ | 0.11% |
2024-07-03 | 1514 | 住石HD | 725,300 | 1.23% | 1,314 | 1,322 | 1,295 | 1,309 | 727,200 | ▲ | 0.04% |
2024-07-05 | 1514 | 住石HD | 695,100 | 1.18% | 1,320 | 1,346 | 1,316 | 1,320 | 556,400 | ▼ | -0.05% |
2024-07-17 | 1514 | 住石HD | 647,700 | 1.09% | 1,308 | 1,333 | 1,302 | 1,310 | 931,400 | ▼ | -0.08% |
2024-07-18 | 1514 | 住石HD | 693,300 | 1.17% | 1,310 | 1,326 | 1,296 | 1,296 | 823,200 | ▲ | 0.07% |
2024-07-19 | 1514 | 住石HD | 707,400 | 1.20% | 1,291 | 1,291 | 1,219 | 1,221 | 1,799,700 | ▲ | 0.03% |
2024-07-22 | 1514 | 住石HD | 691,600 | 1.17% | 1,214 | 1,228 | 1,208 | 1,212 | 643,500 | ▼ | -0.03% |
2024-07-25 | 1514 | 住石HD | 633,700 | 1.07% | 1,130 | 1,153 | 1,109 | 1,110 | 1,172,200 | ▼ | -0.09% |
2024-07-26 | 1514 | 住石HD | 546,900 | 0.92% | 1,100 | 1,111 | 1,030 | 1,055 | 1,624,100 | ▼ | -0.15% |
2024-07-30 | 1514 | 住石HD | 589,700 | 1.00% | 1,065 | 1,071 | 1,029 | 1,037 | 996,300 | ▲ | 0.07% |
2024-07-31 | 1514 | 住石HD | 568,500 | 0.96% | 1,024 | 1,040 | 1,007 | 1,040 | 785,400 | ▼ | -0.04% |
2024-08-02 | 1514 | 住石HD | 444,800 | 0.75% | 925 | 973 | 923 | 938 | 1,127,000 | ▼ | -0.20% |
2024-08-05 | 1514 | 住石HD | 319,600 | 0.54% | 818 | 857 | 788 | 788 | 1,621,600 | ▼ | -0.20% |
2024-08-06 | 1514 | 住石HD | 294,300 | 0.49% | 827 | 902 | 827 | 867 | 1,426,200 | ▼ | -0.05% |
2024-08-07 | 1514 | 住石HD | 336,300 | 0.57% | 847 | 932 | 845 | 892 | 1,072,800 | ▲ | 0.07% |
2024-08-09 | 1514 | 住石HD | 355,500 | 0.60% | 909 | 910 | 839 | 860 | 796,200 | ▲ | 0.03% |
2024-08-13 | 1514 | 住石HD | 327,500 | 0.55% | 870 | 928 | 868 | 910 | 963,600 | ▼ | -0.04% |
2024-08-14 | 1514 | 住石HD | 353,800 | 0.60% | 907 | 925 | 892 | 898 | 698,600 | ▲ | 0.04% |
2024-08-15 | 1514 | 住石HD | 335,800 | 0.57% | 902 | 925 | 887 | 917 | 639,200 | ▼ | -0.03% |
2024-08-19 | 1514 | 住石HD | 407,000 | 0.69% | 975 | 1,006 | 917 | 921 | 1,557,300 | ▲ | 0.12% |
2024-08-20 | 1514 | 住石HD | 316,500 | 0.53% | 948 | 1,028 | 947 | 1,003 | 2,002,000 | ▼ | -0.15% |
2024-08-22 | 1514 | 住石HD | 199,300 | 0.33% | 985 | 1,018 | 977 | 1,007 | 1,040,200 | ▼ | -0.20% |
2024-04-04 | 151A | ダイブ | 14,300 | 0.51% | 3,185 | 3,550 | 3,010 | 3,180 | 1,067,600 | ▲ | 0.36% |
2024-04-05 | 151A | ダイブ | 18,100 | 0.65% | 3,040 | 3,180 | 2,861 | 3,035 | 380,800 | ▲ | 0.14% |
2024-04-09 | 151A | ダイブ | 22,700 | 0.82% | 2,901 | 3,110 | 2,901 | 3,065 | 188,100 | ▲ | 0.16% |
2024-04-11 | 151A | ダイブ | 21,900 | 0.79% | 2,975 | 3,280 | 2,972 | 3,155 | 186,900 | ▼ | -0.02% |
2024-04-15 | 151A | ダイブ | 19,100 | 0.69% | 3,005 | 3,180 | 2,981 | 3,140 | 52,400 | ▼ | -0.10% |
2024-04-18 | 151A | ダイブ | 14,800 | 0.53% | 2,921 | 3,195 | 2,868 | 3,155 | 59,600 | ▼ | -0.15% |
2024-04-19 | 151A | ダイブ | 13,300 | 0.48% | 3,085 | 3,100 | 2,910 | 2,980 | 62,200 | ▼ | -0.05% |
2024-05-01 | 151A | ダイブ | 14,300 | 0.51% | 3,665 | 3,800 | 3,510 | 3,515 | 82,300 | ▲ | 0.03% |
2024-05-02 | 151A | ダイブ | 2,100 | 0.07% | 3,490 | 3,520 | 2,990 | 2,994 | 190,200 | ▼ | -0.44% |
2024-04-09 | 153A | カウリス | 50,100 | 0.82% | 3,545 | 3,700 | 3,380 | 3,600 | 897,400 | ▲ | 0.53% |
2024-04-10 | 153A | カウリス | 57,500 | 0.94% | 3,555 | 3,775 | 3,470 | 3,525 | 1,053,500 | ▲ | 0.12% |
2024-04-11 | 153A | カウリス | 97,600 | 1.60% | 3,550 | 3,595 | 3,300 | 3,340 | 546,200 | ▲ | 0.66% |
2024-04-12 | 153A | カウリス | 94,900 | 1.55% | 3,385 | 3,525 | 3,205 | 3,410 | 562,600 | ▼ | -0.05% |
2024-04-15 | 153A | カウリス | 140,700 | 2.31% | 3,325 | 3,615 | 3,185 | 3,185 | 872,800 | ▲ | 0.76% |
2024-04-17 | 153A | カウリス | 138,000 | 2.26% | 3,100 | 3,215 | 2,880 | 3,020 | 417,300 | ▼ | -0.05% |
2024-04-18 | 153A | カウリス | 147,800 | 2.42% | 2,952 | 3,120 | 2,950 | 3,050 | 112,100 | ▲ | 0.16% |
2024-04-19 | 153A | カウリス | 161,700 | 2.65% | 3,000 | 3,020 | 2,711 | 2,900 | 544,300 | ▲ | 0.23% |
2024-04-22 | 153A | カウリス | 123,800 | 2.03% | 2,895 | 2,961 | 2,777 | 2,860 | 330,900 | ▼ | -0.62% |
2024-04-23 | 153A | カウリス | 103,300 | 1.69% | 2,900 | 3,250 | 2,878 | 2,970 | 855,900 | ▼ | -0.33% |
2024-04-24 | 153A | カウリス | 93,700 | 1.53% | 3,070 | 3,170 | 2,984 | 3,060 | 331,300 | ▼ | -0.15% |
2024-04-25 | 153A | カウリス | 101,700 | 1.67% | 3,000 | 3,050 | 2,904 | 2,922 | 219,700 | ▲ | 0.13% |
2024-04-30 | 153A | カウリス | 91,900 | 1.50% | 2,922 | 3,030 | 2,870 | 3,000 | 151,600 | ▼ | -0.16% |
2024-05-02 | 153A | カウリス | 108,800 | 1.78% | 3,005 | 3,030 | 2,933 | 2,959 | 100,800 | ▲ | 0.28% |
2024-05-07 | 153A | カウリス | 102,100 | 1.67% | 3,030 | 3,135 | 2,967 | 2,998 | 246,400 | ▼ | -0.11% |
2024-05-08 | 153A | カウリス | 108,600 | 1.78% | 2,990 | 2,995 | 2,611 | 2,675 | 855,300 | ▲ | 0.11% |
2024-05-09 | 153A | カウリス | 85,100 | 1.39% | 2,612 | 2,624 | 2,337 | 2,423 | 823,900 | ▼ | -0.39% |
2024-05-13 | 153A | カウリス | 95,100 | 1.56% | 2,300 | 2,443 | 2,293 | 2,400 | 192,100 | ▲ | 0.17% |
2024-05-16 | 153A | カウリス | 53,900 | 0.88% | 2,231 | 2,495 | 2,188 | 2,385 | 314,600 | ▼ | -0.68% |
2024-05-20 | 153A | カウリス | 39,300 | 0.64% | 2,383 | 2,492 | 2,366 | 2,461 | 118,400 | ▼ | -0.24% |
2024-05-21 | 153A | カウリス | 46,300 | 0.73% | 2,461 | 2,520 | 2,317 | 2,337 | 134,400 | ▲ | 0.08% |
2024-05-23 | 153A | カウリス | 41,300 | 0.65% | 2,401 | 2,404 | 2,260 | 2,293 | 101,900 | ▼ | -0.07% |
2024-05-24 | 153A | カウリス | 29,400 | 0.46% | 2,243 | 2,285 | 2,180 | 2,192 | 137,800 | ▼ | -0.19% |
2024-04-04 | 155A | 情報戦略テク | 61,500 | 0.61% | 833 | 860 | 760 | 770 | 1,420,500 | ▲ | 0.37% |
2024-04-05 | 155A | 情報戦略テク | 0 | 0.00% | 733 | 746 | 658 | 722 | 1,026,800 | ▼ | -0.61% |
2024-04-18 | 155A | 情報戦略テク | 63,300 | 0.63% | 688 | 710 | 640 | 662 | 1,884,200 | ▲ | 0.24% |
2024-04-19 | 155A | 情報戦略テク | 77,000 | 0.77% | 642 | 660 | 580 | 660 | 532,100 | ▲ | 0.14% |
2024-04-23 | 155A | 情報戦略テク | 89,900 | 0.90% | 657 | 710 | 640 | 690 | 481,900 | ▲ | 0.13% |
2024-04-24 | 155A | 情報戦略テク | 108,100 | 1.08% | 706 | 709 | 665 | 666 | 301,600 | ▲ | 0.18% |
2024-04-25 | 155A | 情報戦略テク | 115,500 | 1.15% | 656 | 663 | 616 | 624 | 193,900 | ▲ | 0.06% |
2024-04-26 | 155A | 情報戦略テク | 106,200 | 1.06% | 609 | 653 | 606 | 628 | 212,100 | ▼ | -0.08% |
2024-05-02 | 155A | 情報戦略テク | 100,600 | 0.97% | 644 | 675 | 637 | 638 | 160,500 | ▼ | -0.09% |
2024-05-07 | 155A | 情報戦略テク | 90,500 | 0.88% | 651 | 651 | 609 | 612 | 211,500 | ▼ | -0.08% |
2024-05-08 | 155A | 情報戦略テク | 93,100 | 0.90% | 612 | 620 | 600 | 604 | 150,500 | ▲ | 0.02% |
2024-05-10 | 155A | 情報戦略テク | 91,900 | 0.89% | 594 | 598 | 572 | 579 | 131,900 | ▼ | -0.01% |
2024-05-13 | 155A | 情報戦略テク | 93,400 | 0.90% | 579 | 603 | 570 | 598 | 83,600 | ▲ | 0.01% |
2024-05-14 | 155A | 情報戦略テク | 85,600 | 0.83% | 603 | 624 | 599 | 620 | 87,700 | ▼ | -0.07% |
2024-05-15 | 155A | 情報戦略テク | 81,300 | 0.79% | 627 | 627 | 590 | 595 | 136,900 | ▼ | -0.03% |
2024-05-17 | 155A | 情報戦略テク | 65,600 | 0.63% | 558 | 624 | 556 | 621 | 192,100 | ▼ | -0.16% |
2024-05-20 | 155A | 情報戦略テク | 59,900 | 0.58% | 613 | 628 | 604 | 621 | 124,600 | ▼ | -0.05% |
2024-05-27 | 155A | 情報戦略テク | 49,600 | 0.48% | 585 | 593 | 570 | 584 | 82,700 | ▼ | -0.09% |
2024-06-28 | 155A | 情報戦略テク | 59,400 | 0.57% | 699 | 703 | 666 | 678 | 394,100 | ▲ | 0.10% |
2024-07-01 | 155A | 情報戦略テク | 66,500 | 0.64% | 708 | 745 | 683 | 690 | 1,026,200 | ▲ | 0.07% |
2024-07-04 | 155A | 情報戦略テク | 53,300 | 0.51% | 651 | 665 | 631 | 637 | 286,200 | ▼ | -0.13% |
2024-07-04 | 155A | 情報戦略テク | 53,300 | 0.51% | 651 | 665 | 631 | 637 | 286,200 | ▼ | -0.13% |
2024-07-05 | 155A | 情報戦略テク | 47,600 | 0.46% | 628 | 640 | 627 | 628 | 100,200 | ▼ | -0.04% |
2024-04-18 | 160A | アズパートナ | 17,900 | 0.52% | 1,777 | 1,839 | 1,769 | 1,837 | 33,300 | ▲ | 0.09% |
2024-04-23 | 160A | アズパートナ | 17,000 | 0.49% | 1,880 | 1,940 | 1,855 | 1,932 | 41,200 | ▼ | -0.03% |
2024-03-07 | 1711 | SDSHD | 50,700 | 0.52% | 497 | 497 | 453 | 460 | 547,400 | ▲ | 0.21% |
2024-03-08 | 1711 | SDSHD | 19,200 | 0.19% | 466 | 475 | 431 | 433 | 463,300 | ▼ | -0.33% |
2024-04-02 | 1711 | SDSHD | 53,000 | 0.54% | 545 | 545 | 522 | 541 | 357,700 | ▲ | 0.26% |
2024-04-04 | 1711 | SDSHD | 87,100 | 0.88% | 535 | 548 | 511 | 513 | 311,500 | ▲ | 0.34% |
2024-04-05 | 1711 | SDSHD | 67,700 | 0.68% | 510 | 516 | 461 | 487 | 639,000 | ▼ | -0.19% |
2024-04-09 | 1711 | SDSHD | 54,100 | 0.55% | 485 | 497 | 477 | 487 | 91,700 | ▼ | -0.13% |
2024-04-10 | 1711 | SDSHD | 46,000 | 0.46% | 487 | 496 | 477 | 480 | 201,900 | ▼ | -0.09% |
2024-04-15 | 1711 | SDSHD | 51,600 | 0.52% | 492 | 504 | 481 | 495 | 238,500 | ▲ | 0.06% |
2024-04-17 | 1711 | SDSHD | 44,100 | 0.44% | 496 | 513 | 490 | 496 | 170,700 | ▼ | -0.08% |
2024-04-24 | 1711 | SDSHD | 51,000 | 0.51% | 562 | 585 | 512 | 538 | 1,138,900 | ▲ | 0.18% |
2024-04-25 | 1711 | SDSHD | 66,500 | 0.67% | 530 | 574 | 529 | 558 | 620,700 | ▲ | 0.16% |
2024-04-26 | 1711 | SDSHD | 38,000 | 0.38% | 564 | 598 | 552 | 584 | 742,000 | ▼ | -0.29% |
2024-04-30 | 1711 | SDSHD | 85,500 | 0.86% | 589 | 589 | 558 | 576 | 672,400 | ▲ | 0.48% |
2024-05-01 | 1711 | SDSHD | 108,900 | 1.10% | 563 | 565 | 537 | 542 | 358,500 | ▲ | 0.24% |
2024-05-02 | 1711 | SDSHD | 86,300 | 0.87% | 545 | 564 | 545 | 557 | 283,100 | ▼ | -0.23% |
2024-05-07 | 1711 | SDSHD | 91,900 | 0.93% | 554 | 560 | 541 | 542 | 183,400 | ▲ | 0.06% |
2024-05-08 | 1711 | SDSHD | 84,200 | 0.85% | 538 | 549 | 528 | 544 | 247,600 | ▼ | -0.08% |
2024-05-10 | 1711 | SDSHD | 78,000 | 0.79% | 527 | 550 | 527 | 543 | 151,300 | ▼ | -0.05% |
2024-05-13 | 1711 | SDSHD | 60,600 | 0.61% | 540 | 549 | 535 | 539 | 141,000 | ▼ | -0.18% |
2024-05-14 | 1711 | SDSHD | 57,900 | 0.58% | 545 | 549 | 528 | 544 | 148,100 | ▼ | -0.03% |
2024-05-15 | 1711 | SDSHD | 61,000 | 0.62% | 538 | 541 | 521 | 533 | 175,800 | ▲ | 0.04% |
2024-05-16 | 1711 | SDSHD | 50,200 | 0.51% | 518 | 536 | 504 | 526 | 319,200 | ▼ | -0.10% |
2024-05-17 | 1711 | SDSHD | 44,500 | 0.45% | 529 | 550 | 516 | 518 | 257,900 | ▼ | -0.06% |
2024-05-20 | 1711 | SDSHD | 56,600 | 0.57% | 520 | 526 | 497 | 522 | 321,300 | ▲ | 0.11% |
2024-05-22 | 1711 | SDSHD | 43,400 | 0.44% | 527 | 550 | 512 | 518 | 346,800 | ▼ | -0.12% |
2024-05-24 | 1711 | SDSHD | 57,300 | 0.58% | 508 | 508 | 497 | 501 | 177,700 | ▲ | 0.23% |
2024-05-27 | 1711 | SDSHD | 37,600 | 0.38% | 496 | 496 | 447 | 458 | 512,200 | ▼ | -0.19% |
2024-06-05 | 1711 | SDSHD | 51,600 | 0.52% | 414 | 434 | 403 | 404 | 575,800 | ▲ | 0.12% |
2024-06-06 | 1711 | SDSHD | 42,200 | 0.42% | 410 | 413 | 397 | 399 | 145,500 | ▼ | -0.10% |
2024-06-10 | 1711 | SDSHD | 56,000 | 0.56% | 405 | 435 | 404 | 426 | 204,900 | ▲ | 0.14% |
2024-06-12 | 1711 | SDSHD | 62,200 | 0.63% | 436 | 438 | 410 | 413 | 216,600 | ▲ | 0.06% |
2024-06-14 | 1711 | SDSHD | 49,800 | 0.50% | 400 | 407 | 395 | 396 | 183,000 | ▼ | -0.13% |
2024-06-17 | 1711 | SDSHD | 38,800 | 0.39% | 395 | 399 | 388 | 396 | 191,300 | ▼ | -0.10% |
2024-03-01 | 1712 | ダイセキS | 213,959 | 1.27% | 1,009 | 1,009 | 976 | 980 | 289,700 | ▲ | 0.16% |
2024-03-12 | 1712 | ダイセキS | 198,884 | 1.18% | 956 | 971 | 951 | 970 | 80,100 | ▼ | -0.09% |
2024-03-28 | 1712 | ダイセキS | 173,237 | 1.02% | 1,025 | 1,048 | 1,025 | 1,042 | 118,200 | ▼ | -0.15% |
2024-03-29 | 1712 | ダイセキS | 192,419 | 1.14% | 1,045 | 1,057 | 1,038 | 1,039 | 176,400 | ▲ | 0.11% |
2024-04-01 | 1712 | ダイセキS | 233,424 | 1.38% | 1,036 | 1,047 | 1,004 | 1,005 | 278,800 | ▲ | 0.24% |
2024-04-02 | 1712 | ダイセキS | 266,959 | 1.58% | 1,006 | 1,006 | 986 | 996 | 219,100 | ▲ | 0.20% |
2024-04-03 | 1712 | ダイセキS | 242,315 | 1.44% | 1,040 | 1,060 | 1,031 | 1,045 | 552,400 | ▼ | -0.14% |
2024-04-04 | 1712 | ダイセキS | 190,364 | 1.13% | 1,064 | 1,075 | 1,050 | 1,066 | 522,000 | ▼ | -0.31% |
2024-04-05 | 1712 | ダイセキS | 147,549 | 0.87% | 940 | 969 | 919 | 922 | 1,264,400 | ▼ | -0.25% |
2024-04-08 | 1712 | ダイセキS | 112,857 | 0.67% | 923 | 936 | 915 | 921 | 488,600 | ▼ | -0.19% |
2024-04-09 | 1712 | ダイセキS | 57,804 | 0.34% | 933 | 979 | 926 | 970 | 407,700 | ▼ | -0.33% |
2024-03-04 | 1730 | 麻生フオーム | 78,500 | 2.29% | 603 | 641 | 599 | 613 | 110,900 | ▼ | -0.06% |
2024-03-06 | 1730 | 麻生フオーム | 75,200 | 2.19% | 628 | 728 | 621 | 728 | 432,300 | ▼ | -0.10% |
2024-03-08 | 1730 | 麻生フオーム | 71,700 | 2.09% | 878 | 879 | 728 | 728 | 514,600 | ▼ | -0.10% |
2024-03-11 | 1730 | 麻生フオーム | 63,200 | 1.84% | 658 | 684 | 629 | 671 | 180,000 | ▼ | -0.24% |
2024-03-12 | 1730 | 麻生フオーム | 58,400 | 1.70% | 668 | 670 | 642 | 659 | 88,900 | ▼ | -0.14% |
2024-03-13 | 1730 | 麻生フオーム | 57,200 | 1.67% | 689 | 689 | 627 | 629 | 148,400 | ▼ | -0.03% |
2024-03-14 | 1730 | 麻生フオーム | 54,100 | 1.58% | 637 | 649 | 610 | 629 | 155,800 | ▼ | -0.08% |
2024-03-15 | 1730 | 麻生フオーム | 50,400 | 1.47% | 632 | 638 | 608 | 628 | 95,800 | ▼ | -0.11% |
2024-03-19 | 1730 | 麻生フオーム | 47,700 | 1.39% | 634 | 698 | 634 | 662 | 233,300 | ▼ | -0.08% |
2024-03-22 | 1730 | 麻生フオーム | 41,900 | 1.22% | 648 | 678 | 640 | 670 | 89,100 | ▼ | -0.16% |
2024-03-26 | 1730 | 麻生フオーム | 40,000 | 1.16% | 643 | 648 | 630 | 636 | 37,200 | ▼ | -0.06% |
2024-03-29 | 1730 | 麻生フオーム | 36,900 | 1.07% | 619 | 631 | 619 | 626 | 20,000 | ▼ | -0.08% |
2024-04-08 | 1730 | 麻生フオーム | 33,900 | 0.99% | 588 | 602 | 578 | 596 | 29,700 | ▼ | -0.08% |
2024-04-18 | 1730 | 麻生フオーム | 28,200 | 0.82% | 596 | 650 | 596 | 642 | 86,700 | ▼ | -0.17% |
2024-05-17 | 1730 | 麻生フオーム | 25,100 | 0.73% | 642 | 699 | 618 | 641 | 673,500 | ▼ | -0.08% |
2024-05-21 | 1730 | 麻生フオーム | 39,900 | 1.16% | 861 | 890 | 687 | 704 | 1,341,900 | ▲ | 0.42% |
2024-05-22 | 1730 | 麻生フオーム | 59,300 | 1.73% | 689 | 723 | 650 | 652 | 271,400 | ▲ | 0.57% |
2024-05-24 | 1730 | 麻生フオーム | 63,200 | 1.84% | 629 | 711 | 621 | 711 | 111,900 | ▲ | 0.11% |
2024-05-27 | 1730 | 麻生フオーム | 65,200 | 1.90% | 666 | 690 | 641 | 653 | 162,200 | ▲ | 0.05% |
2024-05-28 | 1730 | 麻生フオーム | 63,500 | 1.85% | 641 | 688 | 638 | 657 | 102,000 | ▼ | -0.04% |
2024-06-04 | 1730 | 麻生フオーム | 65,200 | 1.90% | 634 | 653 | 634 | 653 | 34,200 | ▲ | 0.04% |
2024-06-10 | 1730 | 麻生フオーム | 68,500 | 2.00% | 640 | 674 | 640 | 662 | 25,000 | ▲ | 0.10% |
2024-06-27 | 1730 | 麻生フオーム | 67,600 | 1.97% | 638 | 657 | 638 | 651 | 33,200 | ▼ | -0.03% |
2024-06-28 | 1730 | 麻生フオーム | 68,600 | 2.00% | 644 | 649 | 640 | 643 | 15,600 | ▲ | 0.03% |
2024-07-04 | 1730 | 麻生フオーム | 71,900 | 2.10% | 635 | 644 | 635 | 644 | 8,700 | ▲ | 0.10% |
2024-07-04 | 1730 | 麻生フオーム | 71,900 | 2.10% | 635 | 644 | 635 | 644 | 8,700 | ▲ | 0.10% |
2024-07-12 | 1730 | 麻生フオーム | 75,900 | 2.21% | 622 | 630 | 620 | 620 | 11,500 | ▲ | 0.10% |
2024-07-23 | 1730 | 麻生フオーム | 78,700 | 2.30% | 600 | 605 | 581 | 588 | 31,100 | ▲ | 0.08% |
2024-08-01 | 1730 | 麻生フオーム | 82,200 | 2.40% | 606 | 606 | 592 | 597 | 16,300 | ▲ | 0.10% |
2024-08-19 | 1730 | 麻生フオーム | 85,600 | 2.50% | 574 | 593 | 571 | 576 | 15,600 | ▲ | 0.10% |
2024-08-29 | 1730 | 麻生フオーム | 96,400 | 2.81% | 705 | 721 | 640 | 640 | 208,500 | ▲ | 0.10% |
2024-08-30 | 1730 | 麻生フオーム | 91,200 | 2.66% | 648 | 648 | 597 | 602 | 135,400 | ▼ | -0.14% |
2024-09-03 | 1730 | 麻生フオーム | 92,400 | 2.70% | 603 | 605 | 595 | 597 | 21,300 | ▲ | 0.04% |
2024-09-13 | 1730 | 麻生フオーム | 96,100 | 2.80% | 542 | 563 | 541 | 555 | 24,400 | ▲ | 0.09% |
2024-09-30 | 1730 | 麻生フオーム | 101,600 | 2.97% | 560 | 576 | 555 | 558 | 40,900 | ▲ | 0.17% |
2024-10-01 | 1730 | 麻生フオーム | 102,900 | 3.00% | 561 | 568 | 558 | 560 | 12,500 | ▲ | 0.02% |
2024-10-23 | 1730 | 麻生フオーム | 106,500 | 3.11% | 543 | 638 | 543 | 582 | 415,800 | ▲ | 0.10% |
2024-10-25 | 1730 | 麻生フオーム | 109,500 | 3.20% | 551 | 551 | 512 | 520 | 53,700 | ▲ | 0.09% |
2024-12-16 | 1730 | 麻生フオーム | 107,900 | 3.15% | 677 | 678 | 677 | 677 | 32,600 | ▼ | -0.05% |
2024-12-17 | 1730 | 麻生フオーム | 104,900 | 3.06% | 677 | 678 | 677 | 677 | 18,000 | ▼ | -0.08% |
2024-12-18 | 1730 | 麻生フオーム | 102,500 | 2.99% | 677 | 678 | 677 | 677 | 30,900 | ▼ | -0.06% |
2024-12-20 | 1730 | 麻生フオーム | 98,600 | 2.88% | 677 | 679 | 677 | 677 | 69,900 | ▼ | -0.11% |
2024-12-25 | 1730 | 麻生フオーム | 95,600 | 2.79% | 678 | 679 | 677 | 678 | 20,200 | ▼ | -0.08% |
2025-01-07 | 1730 | 麻生フオーム | 92,300 | 2.69% | 679 | 680 | 679 | 679 | 58,600 | ▼ | -0.10% |
2025-01-09 | 1730 | 麻生フオーム | 87,800 | 2.56% | 679 | 680 | 679 | 679 | 27,700 | ▼ | -0.12% |
2025-01-10 | 1730 | 麻生フオーム | 84,200 | 2.46% | 679 | 680 | 679 | 679 | 22,200 | ▼ | -0.10% |
2025-01-15 | 1730 | 麻生フオーム | 55,700 | 1.62% | 680 | 680 | 679 | 680 | 39,200 | ▼ | -0.83% |
2025-01-20 | 1730 | 麻生フオーム | 54,600 | 1.59% | 679 | 680 | 679 | 679 | 12,100 | ▼ | -0.03% |
2025-01-27 | 1730 | 麻生フオーム | 50,900 | 1.48% | 678 | 679 | 676 | 677 | 11,500 | ▼ | -0.11% |
2025-02-03 | 1730 | 麻生フオーム | 47,700 | 1.39% | 677 | 678 | 676 | 677 | 11,800 | ▼ | -0.09% |
2024-05-13 | 175A | ウィルスマ | 9,900 | 0.68% | 1,310 | 1,328 | 1,291 | 1,308 | 22,000 | ▲ | 0.30% |
2024-05-17 | 175A | ウィルスマ | 8,400 | 0.58% | 1,296 | 1,338 | 1,295 | 1,323 | 6,400 | ▼ | -0.10% |
2024-05-20 | 175A | ウィルスマ | 9,400 | 0.65% | 1,330 | 1,366 | 1,330 | 1,360 | 8,500 | ▲ | 0.07% |
2024-05-24 | 175A | ウィルスマ | 7,900 | 0.54% | 1,300 | 1,334 | 1,296 | 1,334 | 15,300 | ▼ | -0.10% |
2024-05-30 | 175A | ウィルスマ | 12,700 | 0.87% | 1,301 | 1,334 | 1,251 | 1,302 | 22,600 | ▲ | 0.32% |
2024-06-04 | 175A | ウィルスマ | 11,600 | 0.79% | 1,315 | 1,367 | 1,303 | 1,354 | 22,900 | ▼ | -0.07% |
2024-06-06 | 175A | ウィルスマ | 11,700 | 0.80% | 1,340 | 1,340 | 1,314 | 1,327 | 7,000 | ▲ | 0.01% |
2024-06-19 | 175A | ウィルスマ | 14,300 | 0.98% | 1,274 | 1,283 | 1,245 | 1,245 | 18,200 | ▲ | 0.17% |
2024-06-20 | 175A | ウィルスマ | 14,800 | 1.01% | 1,245 | 1,249 | 1,236 | 1,249 | 4,100 | ▲ | 0.03% |
2025-01-22 | 175A | ウィルスマ | 8,200 | 0.56% | 1,080 | 1,119 | 1,037 | 1,073 | 65,600 | ▲ | 0.12% |
2025-01-24 | 175A | ウィルスマ | 11,400 | 0.78% | 1,075 | 1,320 | 967 | 1,003 | 898,700 | ▲ | 0.21% |
2025-01-27 | 175A | ウィルスマ | 9,700 | 0.66% | 1,026 | 1,141 | 1,018 | 1,043 | 348,000 | ▼ | -0.12% |
2025-01-28 | 175A | ウィルスマ | 13,300 | 0.91% | 1,043 | 1,087 | 1,027 | 1,046 | 58,900 | ▲ | 0.25% |
2025-01-29 | 175A | ウィルスマ | 12,900 | 0.88% | 1,041 | 1,070 | 1,023 | 1,050 | 47,900 | ▼ | -0.03% |
2025-01-30 | 175A | ウィルスマ | 11,300 | 0.77% | 1,050 | 1,050 | 1,023 | 1,026 | 24,100 | ▼ | -0.10% |
2025-02-03 | 175A | ウィルスマ | 11,700 | 0.80% | 995 | 1,009 | 977 | 979 | 23,800 | ▲ | 0.03% |
2025-02-05 | 175A | ウィルスマ | 10,700 | 0.73% | 983 | 983 | 899 | 944 | 39,400 | ▼ | -0.07% |
2025-02-10 | 175A | ウィルスマ | 12,300 | 0.84% | 925 | 949 | 912 | 945 | 30,900 | ▲ | 0.10% |
2024-08-16 | 177A | コージンB | 27,000 | 0.52% | 1,810 | 1,849 | 1,768 | 1,808 | 73,800 | ▲ | 0.10% |
2024-08-30 | 177A | コージンB | 28,100 | 0.54% | 1,956 | 2,010 | 1,930 | 1,963 | 40,100 | ▲ | 0.06% |
2024-09-10 | 177A | コージンB | 25,300 | 0.49% | 1,822 | 1,839 | 1,804 | 1,817 | 6,200 | ▼ | -0.05% |
2024-09-11 | 177A | コージンB | 26,400 | 0.51% | 1,800 | 1,831 | 1,759 | 1,784 | 15,600 | ▲ | 0.02% |
2024-09-06 | 1808 | 長谷工 | 1,515,738 | 0.50% | 1,860 | 1,889 | 1,853 | 1,855 | 714,300 | ▲ | 0.09% |
2024-09-10 | 1808 | 長谷工 | 1,499,314 | 0.49% | 1,860 | 1,885 | 1,857 | 1,872 | 627,900 | ▼ | -0.01% |
2024-09-13 | 1808 | 長谷工 | 1,502,431 | 0.49% | 1,867 | 1,873 | 1,851 | 1,867 | 909,500 | ▼ | -0.02% |
2024-04-25 | 1813 | 不動テトラ | 84,202 | 0.51% | 2,184 | 2,202 | 2,169 | 2,187 | 134,900 | ▲ | 0.08% |
2024-05-01 | 1813 | 不動テトラ | 103,775 | 0.62% | 2,321 | 2,321 | 2,280 | 2,293 | 108,400 | ▲ | 0.10% |
2024-05-10 | 1813 | 不動テトラ | 83,143 | 0.50% | 2,329 | 2,348 | 2,194 | 2,203 | 288,900 | ▼ | -0.12% |
2024-05-17 | 1813 | 不動テトラ | 100,660 | 0.61% | 2,279 | 2,334 | 2,270 | 2,327 | 65,400 | ▲ | 0.10% |
2024-05-21 | 1813 | 不動テトラ | 74,510 | 0.45% | 2,395 | 2,455 | 2,395 | 2,407 | 189,700 | ▼ | -0.15% |
2024-03-11 | 1820 | 西松建 | 678,087 | 1.21% | 4,501 | 4,523 | 4,443 | 4,486 | 273,100 | ▲ | 0.03% |
2024-03-15 | 1820 | 西松建 | 648,471 | 1.16% | 4,442 | 4,473 | 4,417 | 4,458 | 689,300 | ▼ | -0.05% |
2024-04-10 | 1820 | 西松建 | 610,863 | 1.09% | 4,463 | 4,567 | 4,463 | 4,545 | 200,700 | ▼ | -0.06% |
2024-04-24 | 1820 | 西松建 | 554,318 | 0.99% | 4,390 | 4,422 | 4,376 | 4,415 | 120,300 | ▼ | -0.10% |
2024-04-25 | 1820 | 西松建 | 556,341 | 1.00% | 4,425 | 4,428 | 4,361 | 4,367 | 154,000 | ▲ | 0.01% |
2024-05-10 | 1820 | 西松建 | 542,363 | 0.97% | 4,665 | 4,677 | 4,614 | 4,652 | 172,600 | ▼ | -0.03% |
2024-05-13 | 1820 | 西松建 | 574,892 | 1.03% | 4,660 | 4,679 | 4,470 | 4,676 | 571,400 | ▲ | 0.06% |
2024-05-14 | 1820 | 西松建 | 667,257 | 1.20% | 4,606 | 4,617 | 4,445 | 4,477 | 572,200 | ▲ | 0.16% |
2024-05-31 | 1820 | 西松建 | 664,560 | 1.19% | 4,381 | 4,395 | 4,361 | 4,374 | 155,600 | ▼ | -0.01% |
2024-06-04 | 1820 | 西松建 | 671,334 | 1.20% | 4,370 | 4,389 | 4,332 | 4,353 | 143,600 | ▲ | 0.01% |
2024-07-01 | 1820 | 西松建 | 687,753 | 1.64% | 4,530 | 4,554 | 4,504 | 4,525 | 238,200 | ▲ | 0.43% |
2024-07-03 | 1820 | 西松建 | 653,131 | 1.56% | 4,550 | 4,553 | 4,500 | 4,553 | 314,500 | ▼ | -0.07% |
2024-07-04 | 1820 | 西松建 | 611,464 | 1.46% | 4,557 | 4,650 | 4,531 | 4,642 | 235,900 | ▼ | -0.10% |
2024-07-04 | 1820 | 西松建 | 611,464 | 1.46% | 4,557 | 4,650 | 4,531 | 4,642 | 235,900 | ▼ | -0.10% |
2024-07-05 | 1820 | 西松建 | 529,464 | 1.26% | 4,651 | 4,707 | 4,627 | 4,698 | 292,500 | ▼ | -0.19% |
2024-07-22 | 1820 | 西松建 | 499,674 | 1.19% | 4,820 | 4,864 | 4,789 | 4,830 | 142,800 | ▼ | -0.07% |
2024-07-25 | 1820 | 西松建 | 505,329 | 1.20% | 4,777 | 4,805 | 4,730 | 4,776 | 131,300 | ▲ | 0.01% |
2024-07-29 | 1820 | 西松建 | 499,604 | 1.19% | 4,811 | 4,841 | 4,775 | 4,818 | 76,100 | ▼ | -0.01% |
2024-07-31 | 1820 | 西松建 | 501,752 | 1.20% | 4,767 | 4,900 | 4,757 | 4,898 | 133,800 | ▲ | 0.01% |
2024-08-07 | 1820 | 西松建 | 485,059 | 1.16% | 4,500 | 4,627 | 4,474 | 4,524 | 329,200 | ▼ | -0.04% |
2024-08-15 | 1820 | 西松建 | 459,107 | 1.09% | 4,722 | 4,736 | 4,682 | 4,714 | 194,900 | ▼ | -0.06% |
2024-08-19 | 1820 | 西松建 | 414,715 | 0.99% | 4,799 | 4,840 | 4,732 | 4,732 | 138,500 | ▼ | -0.10% |
2024-08-23 | 1820 | 西松建 | 342,494 | 0.81% | 4,757 | 4,905 | 4,757 | 4,895 | 264,700 | ▼ | -0.17% |
2024-09-02 | 1820 | 西松建 | 235,330 | 0.56% | 5,250 | 5,269 | 5,192 | 5,259 | 347,100 | ▼ | -0.16% |
2024-09-03 | 1820 | 西松建 | 207,331 | 0.49% | 5,300 | 5,385 | 5,280 | 5,364 | 229,700 | ▼ | -0.07% |
2024-09-06 | 1820 | 西松建 | 209,410 | 0.50% | 5,260 | 5,260 | 5,105 | 5,139 | 302,000 | ▲ | 0.01% |
2024-09-09 | 1820 | 西松建 | 172,888 | 0.41% | 5,070 | 5,217 | 5,065 | 5,200 | 366,700 | ▼ | -0.09% |
2024-11-21 | 1821 | 三井住友建 | 826,580 | 0.50% | 368 | 377 | 368 | 375 | 1,523,500 | ▲ | 0.08% |
2024-11-22 | 1821 | 三井住友建 | 754,814 | 0.46% | 375 | 381 | 373 | 378 | 1,387,400 | ▼ | -0.03% |
2024-05-29 | 1844 | 大盛工業 | 97,200 | 0.52% | 248 | 252 | 246 | 252 | 543,600 | ▲ | 0.12% |
2024-06-05 | 1844 | 大盛工業 | 126,700 | 0.67% | 258 | 261 | 255 | 257 | 241,500 | ▲ | 0.15% |
2024-06-06 | 1844 | 大盛工業 | 136,600 | 0.73% | 260 | 260 | 253 | 255 | 152,400 | ▲ | 0.05% |
2024-06-07 | 1844 | 大盛工業 | 106,100 | 0.56% | 255 | 266 | 251 | 253 | 660,900 | ▼ | -0.16% |
2024-06-10 | 1844 | 大盛工業 | 85,300 | 0.45% | 259 | 264 | 256 | 261 | 319,900 | ▼ | -0.11% |
2024-09-06 | 1844 | 大盛工業 | 113,900 | 0.60% | 252 | 252 | 243 | 245 | 172,600 | ▲ | 0.14% |
2024-09-09 | 1844 | 大盛工業 | 131,500 | 0.70% | 240 | 248 | 238 | 248 | 311,700 | ▲ | 0.09% |
2024-09-11 | 1844 | 大盛工業 | 168,400 | 0.90% | 249 | 249 | 238 | 239 | 302,500 | ▲ | 0.20% |
2024-09-13 | 1844 | 大盛工業 | 129,600 | 0.69% | 245 | 245 | 224 | 225 | 829,200 | ▼ | -0.42% |
2024-09-17 | 1844 | 大盛工業 | 105,500 | 0.56% | 225 | 230 | 224 | 228 | 316,700 | ▼ | -0.12% |
2024-09-19 | 1844 | 大盛工業 | 88,400 | 0.47% | 228 | 232 | 227 | 228 | 155,100 | ▼ | -0.09% |
2024-08-16 | 184A | 学びエイド | 11,900 | 0.52% | 749 | 794 | 745 | 783 | 31,200 | ▲ | 0.09% |
2024-09-04 | 184A | 学びエイド | 11,300 | 0.50% | 791 | 801 | 770 | 772 | 20,700 | ▲ | 0.01% |
2024-09-06 | 184A | 学びエイド | 15,400 | 0.68% | 795 | 838 | 727 | 741 | 90,600 | ▲ | 0.18% |
2024-09-09 | 184A | 学びエイド | 18,500 | 0.82% | 711 | 739 | 708 | 727 | 19,000 | ▲ | 0.13% |
2024-09-11 | 184A | 学びエイド | 17,600 | 0.78% | 735 | 744 | 687 | 703 | 21,400 | ▼ | -0.03% |
2024-09-13 | 184A | 学びエイド | 28,300 | 1.25% | 744 | 825 | 735 | 801 | 98,500 | ▲ | 0.31% |
2024-09-18 | 184A | 学びエイド | 25,600 | 1.13% | 679 | 680 | 650 | 661 | 85,500 | ▼ | -0.12% |
2024-09-20 | 184A | 学びエイド | 24,600 | 1.09% | 703 | 720 | 695 | 710 | 19,900 | ▼ | -0.03% |
2024-09-27 | 184A | 学びエイド | 22,400 | 0.99% | 690 | 704 | 682 | 700 | 6,600 | ▼ | -0.10% |
2024-10-07 | 184A | 学びエイド | 23,400 | 1.04% | 686 | 724 | 675 | 717 | 31,700 | ▲ | 0.05% |
2024-10-08 | 184A | 学びエイド | 22,100 | 0.98% | 719 | 721 | 695 | 695 | 23,100 | ▼ | -0.06% |
2024-10-10 | 184A | 学びエイド | 24,800 | 1.10% | 687 | 790 | 686 | 790 | 372,900 | ▲ | 0.12% |
2024-10-18 | 184A | 学びエイド | 24,400 | 1.08% | 615 | 615 | 600 | 603 | 23,000 | ▼ | -0.02% |
2024-10-28 | 184A | 学びエイド | 22,300 | 0.99% | 555 | 573 | 545 | 573 | 27,000 | ▼ | -0.09% |
2024-11-01 | 184A | 学びエイド | 20,100 | 0.89% | 572 | 572 | 558 | 558 | 7,400 | ▼ | -0.09% |
2024-11-13 | 184A | 学びエイド | 17,800 | 0.79% | 554 | 554 | 540 | 552 | 6,300 | ▼ | -0.09% |
2024-11-22 | 184A | 学びエイド | 15,700 | 0.69% | 549 | 554 | 543 | 549 | 3,300 | ▼ | -0.10% |
2024-12-09 | 184A | 学びエイド | 11,600 | 0.51% | 568 | 613 | 567 | 576 | 31,000 | ▼ | -0.17% |
2024-12-10 | 184A | 学びエイド | 10,200 | 0.45% | 605 | 609 | 593 | 600 | 10,400 | ▼ | -0.06% |
2025-01-06 | 1861 | 熊谷組 | 221,635 | 0.51% | 4,015 | 4,035 | 3,975 | 3,990 | 203,400 | ▲ | 0.10% |
2025-01-29 | 1861 | 熊谷組 | 210,336 | 0.48% | 3,800 | 3,805 | 3,775 | 3,805 | 119,400 | ▼ | -0.03% |
2025-02-04 | 186A | アストロスケ | 606,500 | 0.51% | 597 | 604 | 581 | 581 | 1,566,600 | ▲ | 0.06% |
2025-02-05 | 186A | アストロスケ | 729,000 | 0.62% | 581 | 590 | 567 | 569 | 1,562,400 | ▲ | 0.10% |
2025-02-07 | 186A | アストロスケ | 502,600 | 0.43% | 679 | 718 | 643 | 694 | 14,822,100 | ▼ | -0.19% |
2024-05-29 | 1887 | 日本国土開発 | 524,017 | 0.56% | 495 | 496 | 481 | 481 | 1,347,200 | ▲ | 0.16% |
2024-05-30 | 1887 | 日本国土開発 | 451,861 | 0.48% | 450 | 466 | 450 | 464 | 937,900 | ▼ | -0.08% |
2024-07-12 | 190A | コーディア | 424,900 | 0.64% | 284 | 287 | 270 | 273 | 2,850,000 | ▲ | 0.16% |
2024-07-16 | 190A | コーディア | 385,700 | 0.58% | 275 | 322 | 261 | 310 | 10,072,500 | ▼ | -0.06% |
2024-07-17 | 190A | コーディア | 215,500 | 0.32% | 350 | 390 | 349 | 390 | 6,183,600 | ▼ | -0.25% |
2024-08-08 | 190A | コーディア | 392,300 | 0.58% | 600 | 633 | 562 | 590 | 2,130,900 | ▲ | 0.09% |
2024-08-09 | 190A | コーディア | 180,500 | 0.26% | 610 | 690 | 600 | 690 | 3,898,400 | ▼ | -0.31% |
2024-08-19 | 190A | コーディア | 355,400 | 0.52% | 821 | 876 | 783 | 802 | 1,704,600 | ▲ | 0.07% |
2024-09-05 | 190A | コーディア | 406,000 | 0.60% | 725 | 765 | 686 | 716 | 734,700 | ▲ | 0.07% |
2024-09-06 | 190A | コーディア | 369,600 | 0.54% | 725 | 725 | 670 | 670 | 568,300 | ▼ | -0.05% |
2024-10-08 | 190A | コーディア | 382,900 | 0.56% | 305 | 363 | 293 | 359 | 39,929,700 | ▲ | 0.29% |
2024-10-09 | 190A | コーディア | 451,300 | 0.66% | 401 | 420 | 361 | 372 | 35,550,600 | ▲ | 0.09% |
2024-10-11 | 190A | コーディア | 337,400 | 0.49% | 334 | 385 | 291 | 296 | 35,902,200 | ▼ | -0.17% |
2024-10-18 | 190A | コーディア | 370,500 | 0.54% | 243 | 312 | 242 | 284 | 33,922,100 | ▲ | 0.54% |
2024-10-22 | 190A | コーディア | 448,600 | 0.66% | 307 | 307 | 280 | 282 | 7,551,600 | ▲ | 0.12% |
2024-10-23 | 190A | コーディア | 128,400 | 0.18% | 266 | 274 | 254 | 255 | 5,076,400 | ▼ | -0.48% |
2024-11-28 | 190A | コーディア | 926,900 | 1.36% | 292 | 311 | 275 | 276 | 26,474,900 | ▲ | 1.16% |
2024-11-29 | 190A | コーディア | 882,900 | 1.29% | 261 | 273 | 251 | 254 | 9,673,700 | ▼ | -0.07% |
2024-12-03 | 190A | コーディア | 699,700 | 1.02% | 258 | 271 | 253 | 257 | 3,241,400 | ▼ | -0.27% |
2024-12-06 | 190A | コーディア | 528,700 | 0.77% | 238 | 240 | 231 | 239 | 1,464,900 | ▼ | -0.25% |
2024-12-09 | 190A | コーディア | 565,100 | 0.82% | 241 | 247 | 238 | 238 | 946,700 | ▲ | 0.04% |
2024-12-13 | 190A | コーディア | 431,900 | 0.63% | 240 | 255 | 238 | 255 | 1,531,500 | ▼ | -0.18% |
2024-12-17 | 190A | コーディア | 316,800 | 0.46% | 248 | 276 | 248 | 265 | 5,015,200 | ▼ | -0.17% |
2024-12-19 | 190A | コーディア | 362,100 | 0.53% | 271 | 305 | 268 | 296 | 9,871,300 | ▲ | 0.07% |
2024-12-20 | 190A | コーディア | 514,100 | 0.75% | 310 | 343 | 293 | 307 | 22,909,800 | ▲ | 0.21% |
2024-12-23 | 190A | コーディア | 119,600 | 0.17% | 312 | 333 | 303 | 332 | 12,265,600 | ▼ | -0.57% |
2024-08-13 | 1925 | ハウス | 3,343,544 | 0.50% | 4,329 | 4,355 | 4,240 | 4,354 | 2,412,500 | ▲ | 0.06% |
2024-09-13 | 1925 | ハウス | 3,969,680 | 0.60% | 4,511 | 4,524 | 4,486 | 4,514 | 1,585,500 | ▲ | 0.09% |
2024-09-20 | 1925 | ハウス | 3,927,460 | 0.59% | 4,643 | 4,664 | 4,563 | 4,579 | 3,132,000 | ▼ | -0.01% |
2024-09-26 | 1925 | ハウス | 4,017,530 | 0.60% | 4,632 | 4,684 | 4,594 | 4,684 | 1,659,300 | ▲ | 0.01% |
2024-09-30 | 1925 | ハウス | 3,827,416 | 0.58% | 4,488 | 4,548 | 4,456 | 4,505 | 2,334,600 | ▼ | -0.02% |
2024-10-11 | 1925 | ハウス | 3,981,889 | 0.60% | 4,620 | 4,623 | 4,546 | 4,553 | 1,645,300 | ▲ | 0.02% |
2024-10-16 | 1925 | ハウス | 3,787,775 | 0.57% | 4,554 | 4,601 | 4,523 | 4,537 | 1,170,500 | ▼ | -0.03% |
2024-10-22 | 1925 | ハウス | 3,959,662 | 0.60% | 4,495 | 4,533 | 4,483 | 4,486 | 1,777,500 | ▲ | 0.03% |
2024-10-24 | 1925 | ハウス | 3,936,701 | 0.59% | 4,425 | 4,480 | 4,421 | 4,464 | 1,662,900 | ▼ | -0.01% |
2024-10-25 | 1925 | ハウス | 5,666,415 | 0.85% | 4,493 | 4,517 | 4,467 | 4,496 | 1,313,400 | ▲ | 0.26% |
2024-10-30 | 1925 | ハウス | 6,374,594 | 0.96% | 4,516 | 4,574 | 4,516 | 4,561 | 6,088,600 | ▲ | 0.10% |
2024-11-25 | 1925 | ハウス | 6,799,926 | 1.03% | 4,737 | 4,754 | 4,657 | 4,657 | 4,229,200 | ▲ | 0.07% |
2024-12-06 | 1925 | ハウス | 7,257,974 | 1.10% | 4,752 | 4,799 | 4,731 | 4,764 | 1,123,600 | ▲ | 0.07% |
2024-12-09 | 1925 | ハウス | 7,179,844 | 1.08% | 4,758 | 4,759 | 4,710 | 4,735 | 1,390,000 | ▼ | -0.02% |
2024-12-20 | 1925 | ハウス | 7,281,832 | 1.10% | 4,787 | 4,810 | 4,753 | 4,753 | 2,364,800 | ▲ | 0.02% |
2025-01-07 | 1925 | ハウス | 7,054,977 | 1.06% | 4,800 | 4,825 | 4,788 | 4,825 | 1,267,200 | ▼ | -0.04% |
2025-02-04 | 1925 | ハウス | 6,305,784 | 0.95% | 4,919 | 4,936 | 4,864 | 4,886 | 1,616,400 | ▼ | -0.11% |
2024-07-03 | 194A | WOLVES | 55,000 | 0.68% | 1,019 | 1,080 | 930 | 930 | 1,054,100 | ▲ | 0.68% |
2024-07-05 | 194A | WOLVES | 58,100 | 0.72% | 880 | 921 | 863 | 875 | 332,100 | ▲ | 0.03% |
2024-07-11 | 194A | WOLVES | 51,500 | 0.64% | 835 | 858 | 811 | 817 | 95,000 | ▼ | -0.07% |
2024-07-12 | 194A | WOLVES | 39,300 | 0.49% | 817 | 967 | 817 | 967 | 162,100 | ▼ | -0.15% |
2024-07-16 | 194A | WOLVES | 55,600 | 0.69% | 1,052 | 1,117 | 1,002 | 1,011 | 1,863,000 | ▲ | 0.19% |
2024-07-17 | 194A | WOLVES | 56,800 | 0.71% | 1,011 | 1,097 | 987 | 1,001 | 974,100 | ▲ | 0.02% |
2024-07-19 | 194A | WOLVES | 53,800 | 0.67% | 1,093 | 1,149 | 1,065 | 1,149 | 586,600 | ▼ | -0.03% |
2024-07-23 | 194A | WOLVES | 3,600 | 0.04% | 952 | 1,110 | 926 | 1,110 | 1,994,600 | ▼ | -0.63% |
2024-07-30 | 194A | WOLVES | 41,900 | 0.52% | 1,003 | 1,014 | 946 | 978 | 180,000 | ▲ | 0.09% |
2024-08-02 | 194A | WOLVES | 34,200 | 0.42% | 820 | 840 | 783 | 783 | 171,300 | ▼ | -0.10% |
2024-09-10 | 194A | WOLVES | 45,700 | 0.57% | 1,149 | 1,160 | 1,068 | 1,094 | 246,700 | ▲ | 0.11% |
2024-09-13 | 194A | WOLVES | 38,300 | 0.48% | 1,038 | 1,041 | 1,000 | 1,011 | 35,100 | ▼ | -0.08% |
2024-07-03 | 198A | ポストプライ | 53,100 | 0.52% | 1,169 | 1,218 | 1,091 | 1,119 | 2,367,600 | ▲ | 0.05% |
2024-07-04 | 198A | ポストプライ | 26,700 | 0.26% | 1,115 | 1,141 | 1,004 | 1,020 | 1,205,800 | ▼ | -0.26% |
2024-07-04 | 198A | ポストプライ | 26,700 | 0.26% | 1,115 | 1,141 | 1,004 | 1,020 | 1,205,800 | ▼ | -0.26% |
2024-07-10 | 198A | ポストプライ | 57,400 | 0.56% | 1,191 | 1,198 | 1,115 | 1,135 | 676,800 | ▲ | 0.19% |
2024-07-11 | 198A | ポストプライ | 60,700 | 0.60% | 1,150 | 1,150 | 1,050 | 1,120 | 722,000 | ▲ | 0.03% |
2024-07-12 | 198A | ポストプライ | 40,800 | 0.40% | 1,148 | 1,220 | 1,136 | 1,217 | 1,434,400 | ▼ | -0.19% |
2024-07-16 | 198A | ポストプライ | 64,200 | 0.63% | 1,140 | 1,166 | 1,084 | 1,119 | 1,282,200 | ▲ | 0.23% |
2024-07-17 | 198A | ポストプライ | 55,700 | 0.55% | 1,089 | 1,125 | 1,075 | 1,079 | 588,800 | ▼ | -0.07% |
2024-07-18 | 198A | ポストプライ | 50,400 | 0.49% | 1,051 | 1,060 | 1,000 | 1,020 | 449,200 | ▼ | -0.06% |
2024-07-19 | 198A | ポストプライ | 52,200 | 0.51% | 1,004 | 1,039 | 963 | 999 | 512,200 | ▲ | 0.02% |
2024-07-22 | 198A | ポストプライ | 34,000 | 0.33% | 998 | 1,032 | 892 | 979 | 656,200 | ▼ | -0.18% |
2024-07-31 | 198A | ポストプライ | 58,900 | 0.58% | 834 | 834 | 792 | 802 | 285,300 | ▲ | 0.25% |
2024-08-02 | 198A | ポストプライ | 29,300 | 0.29% | 721 | 734 | 680 | 709 | 330,600 | ▼ | -0.28% |
2024-08-09 | 198A | ポストプライ | 53,600 | 0.53% | 830 | 830 | 710 | 739 | 386,600 | ▲ | 0.10% |
2024-08-14 | 198A | ポストプライ | 14,800 | 0.14% | 750 | 825 | 750 | 788 | 405,800 | ▼ | -0.39% |
2024-08-22 | 198A | ポストプライ | 51,100 | 0.50% | 970 | 979 | 883 | 884 | 454,900 | ▲ | 0.36% |
2024-09-03 | 198A | ポストプライ | 50,400 | 0.49% | 865 | 868 | 846 | 854 | 105,700 | ▼ | -0.01% |
2024-09-04 | 198A | ポストプライ | 58,500 | 0.57% | 809 | 828 | 797 | 803 | 164,400 | ▲ | 0.07% |
2024-09-05 | 198A | ポストプライ | 44,800 | 0.44% | 788 | 830 | 777 | 803 | 106,600 | ▼ | -0.12% |
2024-10-15 | 198A | ポストプライ | 61,400 | 0.60% | 711 | 711 | 680 | 690 | 126,600 | ▲ | 0.18% |
2024-10-16 | 198A | ポストプライ | 60,100 | 0.59% | 650 | 712 | 633 | 652 | 261,500 | ▼ | -0.01% |
2024-10-28 | 198A | ポストプライ | 47,100 | 0.46% | 617 | 653 | 611 | 643 | 88,600 | ▼ | -0.12% |
2024-10-29 | 198A | ポストプライ | 51,400 | 0.50% | 655 | 684 | 655 | 677 | 83,200 | ▲ | 0.03% |
2024-11-05 | 198A | ポストプライ | 61,900 | 0.61% | 682 | 683 | 663 | 666 | 19,200 | ▲ | 0.10% |
2024-11-11 | 198A | ポストプライ | 73,900 | 0.73% | 700 | 717 | 691 | 692 | 26,700 | ▲ | 0.12% |
2024-11-15 | 198A | ポストプライ | 84,800 | 0.83% | 698 | 737 | 696 | 735 | 63,500 | ▲ | 0.09% |
2024-11-22 | 198A | ポストプライ | 92,500 | 0.91% | 722 | 740 | 719 | 740 | 46,300 | ▲ | 0.08% |
2024-11-26 | 198A | ポストプライ | 90,300 | 0.89% | 730 | 730 | 702 | 702 | 52,800 | ▼ | -0.02% |
2024-11-27 | 198A | ポストプライ | 96,100 | 0.95% | 702 | 719 | 688 | 689 | 36,200 | ▲ | 0.05% |
2024-12-04 | 198A | ポストプライ | 109,500 | 1.08% | 647 | 666 | 643 | 666 | 70,700 | ▲ | 0.13% |
2024-12-05 | 198A | ポストプライ | 112,700 | 1.11% | 670 | 679 | 667 | 679 | 38,400 | ▲ | 0.03% |
2024-12-12 | 198A | ポストプライ | 110,400 | 1.09% | 660 | 668 | 653 | 665 | 52,500 | ▼ | -0.02% |
2024-12-13 | 198A | ポストプライ | 111,500 | 1.10% | 673 | 676 | 652 | 655 | 41,700 | ▲ | 0.01% |
2024-12-16 | 198A | ポストプライ | 121,800 | 1.20% | 660 | 686 | 643 | 658 | 108,200 | ▲ | 0.09% |
2024-12-18 | 198A | ポストプライ | 117,400 | 1.16% | 642 | 663 | 642 | 652 | 48,600 | ▼ | -0.04% |
2024-12-20 | 198A | ポストプライ | 123,100 | 1.21% | 641 | 650 | 638 | 643 | 70,200 | ▲ | 0.05% |
2024-12-23 | 198A | ポストプライ | 120,000 | 1.18% | 642 | 653 | 633 | 638 | 130,900 | ▼ | -0.03% |
2024-12-26 | 198A | ポストプライ | 131,800 | 1.30% | 613 | 614 | 588 | 602 | 114,900 | ▲ | 0.12% |
2024-12-27 | 198A | ポストプライ | 130,600 | 1.29% | 600 | 620 | 600 | 606 | 57,500 | ▼ | -0.01% |
2024-12-30 | 198A | ポストプライ | 137,400 | 1.36% | 601 | 625 | 595 | 620 | 83,100 | ▲ | 0.07% |
2025-01-07 | 198A | ポストプライ | 145,000 | 1.43% | 613 | 613 | 591 | 604 | 62,300 | ▲ | 0.06% |
2025-01-09 | 198A | ポストプライ | 157,500 | 1.55% | 593 | 600 | 582 | 588 | 60,700 | ▲ | 0.12% |
2025-01-14 | 198A | ポストプライ | 167,600 | 1.65% | 594 | 607 | 575 | 580 | 95,700 | ▲ | 0.09% |
2025-01-16 | 198A | ポストプライ | 157,600 | 1.56% | 565 | 574 | 555 | 564 | 99,800 | ▼ | -0.08% |
2025-01-30 | 198A | ポストプライ | 164,600 | 1.62% | 619 | 625 | 607 | 624 | 32,100 | ▲ | 0.06% |
2025-02-06 | 198A | ポストプライ | 172,700 | 1.70% | 615 | 615 | 603 | 613 | 13,300 | ▲ | 0.07% |
2025-02-07 | 198A | ポストプライ | 170,200 | 1.68% | 605 | 609 | 600 | 605 | 14,400 | ▼ | -0.02% |
2024-03-05 | 2001 | ニップン | 3,938,025 | 4.99% | 2,325 | 2,348 | 2,310 | 2,342 | 156,900 | ▼ | -0.01% |
2024-03-14 | 2001 | ニップン | 3,952,079 | 5.01% | 2,324 | 2,406 | 2,321 | 2,399 | 300,700 | ▲ | 0.01% |
2024-03-21 | 2001 | ニップン | 4,058,907 | 5.14% | 2,410 | 2,423 | 2,402 | 2,408 | 226,400 | ▲ | 0.12% |
2024-03-25 | 2001 | ニップン | 4,109,987 | 5.21% | 2,428 | 2,432 | 2,405 | 2,408 | 268,400 | ▲ | 0.07% |
2024-04-01 | 2001 | ニップン | 4,206,205 | 5.33% | 2,400 | 2,409 | 2,387 | 2,400 | 213,400 | ▲ | 0.12% |
2024-04-08 | 2001 | ニップン | 4,271,303 | 5.41% | 2,380 | 2,421 | 2,377 | 2,410 | 289,000 | ▲ | 0.08% |
2024-04-10 | 2001 | ニップン | 4,335,667 | 5.50% | 2,408 | 2,423 | 2,402 | 2,402 | 141,900 | ▲ | 0.08% |
2024-04-12 | 2001 | ニップン | 4,446,036 | 5.64% | 2,430 | 2,491 | 2,417 | 2,491 | 367,000 | ▲ | 0.13% |
2024-04-16 | 2001 | ニップン | 4,496,134 | 5.70% | 2,423 | 2,430 | 2,377 | 2,403 | 207,100 | ▲ | 0.06% |
2024-04-22 | 2001 | ニップン | 4,483,082 | 5.68% | 2,399 | 2,426 | 2,370 | 2,385 | 558,100 | ▼ | -0.02% |
2024-04-23 | 2001 | ニップン | 4,500,548 | 5.70% | 2,394 | 2,419 | 2,381 | 2,416 | 127,500 | ▲ | 0.02% |
2024-05-07 | 2001 | ニップン | 4,577,064 | 5.80% | 2,430 | 2,432 | 2,396 | 2,397 | 101,800 | ▲ | 0.09% |
2024-05-16 | 2001 | ニップン | 4,542,435 | 5.76% | 2,291 | 2,291 | 2,245 | 2,281 | 385,600 | ▼ | -0.04% |
2024-05-23 | 2001 | ニップン | 4,490,315 | 5.69% | 2,281 | 2,289 | 2,265 | 2,281 | 108,500 | ▼ | -0.06% |
2024-06-20 | 2001 | ニップン | 4,496,718 | 5.70% | 2,262 | 2,270 | 2,246 | 2,261 | 155,300 | ▲ | 0.00% |
2024-06-25 | 2001 | ニップン | 4,572,245 | 5.80% | 2,315 | 2,342 | 2,307 | 2,340 | 191,100 | ▲ | 0.09% |
2024-07-02 | 2001 | ニップン | 4,662,826 | 5.91% | 2,344 | 2,358 | 2,335 | 2,350 | 154,900 | ▲ | 0.11% |
2024-07-18 | 2001 | ニップン | 4,787,653 | 6.07% | 2,350 | 2,384 | 2,344 | 2,357 | 396,800 | ▲ | 0.16% |
2024-07-19 | 2001 | ニップン | 4,821,441 | 6.11% | 2,362 | 2,362 | 2,325 | 2,331 | 190,700 | ▲ | 0.04% |
2024-07-31 | 2001 | ニップン | 4,909,557 | 6.22% | 2,300 | 2,367 | 2,300 | 2,367 | 280,900 | ▲ | 0.10% |
2024-08-05 | 2001 | ニップン | 4,657,156 | 5.90% | 2,208 | 2,238 | 2,101 | 2,200 | 787,900 | ▼ | -0.31% |
2024-08-06 | 2001 | ニップン | 4,539,380 | 5.75% | 2,207 | 2,250 | 2,142 | 2,157 | 696,100 | ▼ | -0.15% |
2024-08-14 | 2001 | ニップン | 4,581,059 | 5.81% | 2,215 | 2,220 | 2,192 | 2,195 | 169,500 | ▲ | 0.05% |
2024-08-23 | 2001 | ニップン | 4,659,313 | 5.91% | 2,226 | 2,250 | 2,226 | 2,242 | 193,400 | ▲ | 0.10% |
2024-09-05 | 2001 | ニップン | 4,731,365 | 6.00% | 2,260 | 2,282 | 2,255 | 2,265 | 134,100 | ▲ | 0.08% |
2024-09-13 | 2001 | ニップン | 4,715,248 | 5.98% | 2,224 | 2,228 | 2,190 | 2,200 | 200,100 | ▼ | -0.01% |
2024-10-28 | 2001 | ニップン | 4,647,719 | 5.89% | 2,170 | 2,183 | 2,164 | 2,173 | 147,500 | ▼ | -0.09% |
2024-10-30 | 2001 | ニップン | 4,674,970 | 5.93% | 2,184 | 2,202 | 2,181 | 2,187 | 574,700 | ▲ | 0.04% |
2024-11-05 | 2001 | ニップン | 4,641,253 | 5.88% | 2,171 | 2,180 | 2,163 | 2,166 | 130,500 | ▼ | -0.04% |
2024-11-15 | 2001 | ニップン | 4,677,640 | 5.93% | 2,192 | 2,193 | 2,147 | 2,148 | 234,300 | ▲ | 0.04% |
2024-11-18 | 2001 | ニップン | 4,222,252 | 5.35% | 2,139 | 2,140 | 2,122 | 2,125 | 376,300 | ▼ | -0.58% |
2024-11-20 | 2001 | ニップン | 4,275,187 | 5.42% | 2,140 | 2,145 | 2,130 | 2,138 | 115,600 | ▲ | 0.07% |
2024-11-25 | 2001 | ニップン | 4,230,865 | 5.36% | 2,138 | 2,143 | 2,119 | 2,121 | 169,700 | ▼ | -0.05% |
2024-11-27 | 2001 | ニップン | 4,152,776 | 5.26% | 2,105 | 2,105 | 2,088 | 2,097 | 222,100 | ▼ | -0.10% |
2024-12-13 | 2001 | ニップン | 4,191,458 | 5.31% | 2,134 | 2,171 | 2,134 | 2,162 | 298,100 | ▲ | 0.04% |
2025-02-06 | 2001 | ニップン | 4,309,154 | 5.46% | 2,160 | 2,198 | 2,160 | 2,189 | 317,100 | ▲ | 0.15% |
2025-01-17 | 205A | ロゴスHD | 29,300 | 0.74% | 1,247 | 1,278 | 1,200 | 1,239 | 1,221,900 | ▲ | 0.39% |
2025-01-20 | 205A | ロゴスHD | 9,400 | 0.24% | 1,239 | 1,239 | 1,175 | 1,191 | 292,400 | ▼ | -0.50% |
2024-05-29 | 2134 | 北浜CP | 714,100 | 0.50% | 27 | 28 | 26 | 26 | 5,640,100 | ▲ | 0.07% |
2024-05-31 | 2134 | 北浜CP | 947,600 | 0.66% | 23 | 27 | 22 | 24 | 9,204,900 | ▲ | 0.16% |
2024-06-03 | 2134 | 北浜CP | 1,038,400 | 0.73% | 25 | 25 | 23 | 24 | 2,159,300 | ▲ | 0.06% |
2024-06-04 | 2134 | 北浜CP | 849,900 | 0.60% | 24 | 24 | 21 | 22 | 5,079,400 | ▼ | -0.13% |
2024-06-05 | 2134 | 北浜CP | 807,200 | 0.57% | 21 | 24 | 21 | 22 | 5,164,700 | ▼ | -0.03% |
2024-06-06 | 2134 | 北浜CP | 888,800 | 0.62% | 23 | 25 | 22 | 23 | 3,608,600 | ▲ | 0.05% |
2024-06-07 | 2134 | 北浜CP | 1,280,300 | 0.90% | 24 | 24 | 22 | 23 | 3,475,600 | ▲ | 0.28% |
2024-06-10 | 2134 | 北浜CP | 1,470,500 | 1.03% | 22 | 23 | 21 | 22 | 4,699,900 | ▲ | 0.13% |
2024-06-12 | 2134 | 北浜CP | 1,698,800 | 1.20% | 21 | 22 | 20 | 21 | 4,482,100 | ▲ | 0.16% |
2024-06-13 | 2134 | 北浜CP | 2,062,900 | 1.45% | 21 | 23 | 20 | 21 | 7,011,400 | ▲ | 0.25% |
2024-06-18 | 2134 | 北浜CP | 2,211,600 | 1.56% | 23 | 27 | 23 | 25 | 16,700,400 | ▲ | 0.11% |
2024-06-19 | 2134 | 北浜CP | 2,494,600 | 1.76% | 26 | 29 | 23 | 24 | 13,841,900 | ▲ | 0.19% |
2024-06-20 | 2134 | 北浜CP | 2,713,800 | 1.91% | 24 | 24 | 22 | 23 | 4,650,700 | ▲ | 0.14% |
2024-06-21 | 2134 | 北浜CP | 2,607,600 | 1.83% | 23 | 24 | 22 | 23 | 4,141,900 | ▼ | -0.07% |
2024-06-24 | 2134 | 北浜CP | 1,793,400 | 1.26% | 23 | 26 | 23 | 25 | 6,575,600 | ▼ | -0.57% |
2024-06-25 | 2134 | 北浜CP | 2,167,000 | 1.52% | 25 | 25 | 23 | 23 | 5,841,800 | ▲ | 0.26% |
2024-06-26 | 2134 | 北浜CP | 1,847,700 | 1.30% | 23 | 25 | 23 | 24 | 2,855,000 | ▼ | -0.21% |
2024-06-28 | 2134 | 北浜CP | 2,145,700 | 1.51% | 24 | 24 | 23 | 23 | 1,951,700 | ▲ | 0.20% |
2024-07-02 | 2134 | 北浜CP | 2,911,800 | 2.04% | 23 | 24 | 22 | 23 | 5,592,300 | ▲ | 0.53% |
2024-07-03 | 2134 | 北浜CP | 2,994,000 | 2.10% | 22 | 23 | 21 | 22 | 10,523,600 | ▲ | 0.06% |
2024-07-05 | 2134 | 北浜CP | 2,875,800 | 2.02% | 22 | 22 | 21 | 21 | 796,500 | ▼ | -0.08% |
2024-07-08 | 2134 | 北浜CP | 2,794,100 | 1.96% | 21 | 22 | 21 | 21 | 1,542,700 | ▼ | -0.06% |
2024-07-10 | 2134 | 北浜CP | 2,917,800 | 2.05% | 22 | 22 | 21 | 21 | 919,700 | ▲ | 0.08% |
2024-07-11 | 2134 | 北浜CP | 2,695,700 | 1.89% | 22 | 23 | 21 | 22 | 7,172,000 | ▼ | -0.15% |
2024-07-12 | 2134 | 北浜CP | 2,804,000 | 1.97% | 21 | 22 | 21 | 22 | 934,700 | ▲ | 0.08% |
2024-07-17 | 2134 | 北浜CP | 2,602,900 | 1.83% | 23 | 24 | 22 | 23 | 4,069,700 | ▼ | -0.13% |
2024-07-19 | 2134 | 北浜CP | 2,767,600 | 1.73% | 21 | 22 | 21 | 21 | 1,067,400 | ▼ | -0.10% |
2024-07-22 | 2134 | 北浜CP | 2,973,400 | 1.86% | 21 | 23 | 21 | 22 | 2,797,200 | ▲ | 0.13% |
2024-07-23 | 2134 | 北浜CP | 3,114,900 | 1.95% | 21 | 22 | 21 | 22 | 1,142,600 | ▲ | 0.08% |
2024-07-25 | 2134 | 北浜CP | 3,465,900 | 2.17% | 21 | 21 | 20 | 20 | 4,367,100 | ▲ | 0.21% |
2024-07-26 | 2134 | 北浜CP | 3,610,700 | 2.26% | 20 | 21 | 19 | 21 | 3,745,600 | ▲ | 0.08% |
2024-07-29 | 2134 | 北浜CP | 2,730,500 | 1.71% | 20 | 22 | 20 | 21 | 7,534,800 | ▼ | -0.54% |
2024-07-31 | 2134 | 北浜CP | 2,910,800 | 1.82% | 21 | 21 | 20 | 21 | 1,389,300 | ▲ | 0.11% |
2024-08-01 | 2134 | 北浜CP | 3,224,600 | 2.02% | 20 | 22 | 20 | 20 | 2,875,500 | ▲ | 0.19% |
2024-08-02 | 2134 | 北浜CP | 2,665,200 | 1.67% | 20 | 21 | 18 | 19 | 7,305,200 | ▼ | -0.35% |
2024-08-05 | 2134 | 北浜CP | 2,269,600 | 1.42% | 18 | 19 | 15 | 15 | 8,962,600 | ▼ | -0.25% |
2024-08-06 | 2134 | 北浜CP | 2,090,000 | 1.30% | 16 | 19 | 16 | 18 | 4,642,500 | ▼ | -0.11% |
2024-08-07 | 2134 | 北浜CP | 1,886,800 | 1.18% | 18 | 19 | 17 | 18 | 4,827,200 | ▼ | -0.12% |
2024-08-08 | 2134 | 北浜CP | 1,918,400 | 1.20% | 18 | 19 | 17 | 19 | 2,250,500 | ▲ | 0.02% |
2024-08-14 | 2134 | 北浜CP | 1,866,900 | 1.17% | 20 | 21 | 19 | 21 | 4,373,200 | ▼ | -0.03% |
2024-08-15 | 2134 | 北浜CP | 1,553,500 | 0.97% | 20 | 20 | 18 | 20 | 4,364,500 | ▼ | -0.19% |
2024-08-16 | 2134 | 北浜CP | 1,209,700 | 0.75% | 19 | 20 | 18 | 20 | 1,631,500 | ▼ | -0.21% |
2024-08-19 | 2134 | 北浜CP | 1,078,000 | 0.67% | 20 | 20 | 18 | 19 | 2,028,900 | ▼ | -0.07% |
2024-08-20 | 2134 | 北浜CP | 874,300 | 0.51% | 20 | 20 | 18 | 20 | 2,263,900 | ▼ | -0.16% |
2024-08-21 | 2134 | 北浜CP | 800,100 | 0.46% | 19 | 20 | 19 | 20 | 2,012,700 | ▼ | -0.04% |
2024-08-22 | 2134 | 北浜CP | 872,900 | 0.51% | 19 | 20 | 19 | 19 | 2,078,500 | ▲ | 0.04% |
2024-08-23 | 2134 | 北浜CP | 748,300 | 0.43% | 20 | 22 | 19 | 20 | 10,210,800 | ▼ | -0.08% |
2024-09-06 | 2134 | 北浜CP | 1,003,600 | 0.58% | 21 | 21 | 19 | 20 | 6,484,700 | ▲ | 0.35% |
2024-09-09 | 2134 | 北浜CP | 1,338,300 | 0.78% | 19 | 21 | 18 | 21 | 4,886,400 | ▲ | 0.20% |
2024-09-10 | 2134 | 北浜CP | 1,069,800 | 0.62% | 20 | 21 | 19 | 20 | 1,166,700 | ▼ | -0.16% |
2024-09-11 | 2134 | 北浜CP | 822,800 | 0.48% | 19 | 20 | 19 | 20 | 1,327,400 | ▼ | -0.14% |
2024-10-03 | 2134 | 北浜CP | 1,135,400 | 0.64% | 21 | 22 | 20 | 21 | 13,381,900 | ▲ | 0.38% |
2024-10-04 | 2134 | 北浜CP | 1,021,900 | 0.58% | 20 | 21 | 20 | 20 | 5,784,500 | ▼ | -0.06% |
2024-10-07 | 2134 | 北浜CP | 2,948,700 | 1.67% | 21 | 21 | 19 | 20 | 15,576,900 | ▲ | 1.08% |
2024-10-10 | 2134 | 北浜CP | 3,001,500 | 1.70% | 20 | 20 | 19 | 19 | 1,894,200 | ▲ | 0.03% |
2024-10-15 | 2134 | 北浜CP | 2,318,400 | 1.31% | 19 | 21 | 19 | 21 | 6,029,800 | ▼ | -0.38% |
2024-10-16 | 2134 | 北浜CP | 3,821,500 | 2.17% | 20 | 21 | 19 | 20 | 9,339,600 | ▲ | 0.85% |
2024-10-18 | 2134 | 北浜CP | 3,829,300 | 1.80% | 20 | 21 | 19 | 20 | 5,952,600 | ▼ | -0.36% |
2024-10-22 | 2134 | 北浜CP | 4,833,600 | 2.28% | 20 | 22 | 19 | 20 | 7,577,100 | ▲ | 0.47% |
2024-10-23 | 2134 | 北浜CP | 5,231,100 | 2.46% | 20 | 21 | 19 | 20 | 7,489,000 | ▲ | 0.18% |
2024-10-24 | 2134 | 北浜CP | 5,581,800 | 2.63% | 21 | 21 | 20 | 20 | 2,660,700 | ▲ | 0.16% |
2024-10-25 | 2134 | 北浜CP | 5,339,800 | 2.52% | 21 | 21 | 20 | 21 | 2,900,300 | ▼ | -0.10% |
2024-10-28 | 2134 | 北浜CP | 2,742,900 | 1.29% | 21 | 24 | 20 | 21 | 16,016,300 | ▼ | -1.23% |
2024-10-29 | 2134 | 北浜CP | 1,725,800 | 0.81% | 21 | 24 | 21 | 23 | 9,626,600 | ▼ | -0.48% |
2024-10-30 | 2134 | 北浜CP | 1,681,300 | 0.79% | 23 | 24 | 22 | 23 | 10,323,900 | ▼ | -0.02% |
2024-10-31 | 2134 | 北浜CP | 1,472,500 | 0.69% | 22 | 23 | 22 | 22 | 3,505,400 | ▼ | -0.10% |
2024-11-07 | 2134 | 北浜CP | 511,500 | 0.24% | 22 | 23 | 21 | 23 | 9,477,200 | ▼ | -0.44% |
2024-11-14 | 2134 | 北浜CP | 2,779,100 | 1.31% | 22 | 23 | 21 | 22 | 14,062,700 | ▲ | 0.84% |
2024-11-15 | 2134 | 北浜CP | 2,274,400 | 1.07% | 21 | 22 | 20 | 20 | 9,088,500 | ▼ | -0.24% |
2024-11-18 | 2134 | 北浜CP | 1,556,000 | 0.73% | 20 | 22 | 20 | 21 | 6,805,400 | ▼ | -0.34% |
2024-11-19 | 2134 | 北浜CP | 1,146,400 | 0.54% | 22 | 23 | 21 | 22 | 11,009,400 | ▼ | -0.18% |
2024-11-20 | 2134 | 北浜CP | 867,800 | 0.38% | 22 | 23 | 21 | 21 | 8,419,300 | ▼ | -0.16% |
2024-11-22 | 2134 | 北浜CP | 2,727,600 | 1.21% | 22 | 22 | 20 | 20 | 24,419,100 | ▲ | 0.83% |
2024-11-25 | 2134 | 北浜CP | 2,373,400 | 1.05% | 21 | 21 | 20 | 20 | 7,053,700 | ▼ | -0.15% |
2024-11-26 | 2134 | 北浜CP | 2,165,200 | 0.96% | 21 | 21 | 20 | 20 | 7,969,100 | ▼ | -0.09% |
2024-11-27 | 2134 | 北浜CP | 5,129,400 | 2.28% | 20 | 21 | 19 | 20 | 19,154,300 | ▲ | 1.31% |
2024-11-28 | 2134 | 北浜CP | 5,517,800 | 2.45% | 20 | 20 | 19 | 20 | 5,584,100 | ▲ | 0.17% |
2024-11-29 | 2134 | 北浜CP | 5,371,200 | 2.38% | 19 | 20 | 19 | 20 | 3,801,600 | ▼ | -0.07% |
2024-12-06 | 2134 | 北浜CP | 4,889,700 | 2.17% | 19 | 20 | 19 | 19 | 1,881,700 | ▼ | -0.20% |
2024-12-09 | 2134 | 北浜CP | 4,972,000 | 2.21% | 20 | 20 | 19 | 19 | 2,029,300 | ▲ | 0.04% |
2024-12-11 | 2134 | 北浜CP | 4,285,100 | 1.90% | 20 | 21 | 19 | 20 | 17,671,200 | ▼ | -0.31% |
2024-12-12 | 2134 | 北浜CP | 4,927,000 | 2.19% | 20 | 21 | 19 | 20 | 4,551,300 | ▲ | 0.29% |
2024-12-16 | 2134 | 北浜CP | 4,984,300 | 2.21% | 20 | 20 | 19 | 19 | 5,466,000 | ▲ | 0.02% |
2024-12-17 | 2134 | 北浜CP | 4,600,300 | 2.04% | 20 | 21 | 19 | 20 | 16,568,300 | ▼ | -0.16% |
2024-12-18 | 2134 | 北浜CP | 4,317,700 | 1.92% | 20 | 20 | 19 | 20 | 4,201,300 | ▼ | -0.12% |
2024-12-19 | 2134 | 北浜CP | 4,727,100 | 2.10% | 20 | 20 | 18 | 19 | 11,767,600 | ▲ | 0.18% |
2024-12-20 | 2134 | 北浜CP | 4,226,800 | 1.56% | 19 | 20 | 19 | 19 | 4,410,200 | ▼ | -0.54% |
2024-12-23 | 2134 | 北浜CP | 4,458,200 | 1.65% | 18 | 19 | 17 | 17 | 8,470,100 | ▲ | 0.08% |
2024-12-24 | 2134 | 北浜CP | 3,977,900 | 1.47% | 18 | 18 | 17 | 18 | 1,501,200 | ▼ | -0.17% |
2024-12-25 | 2134 | 北浜CP | 4,351,600 | 1.61% | 18 | 18 | 17 | 18 | 2,912,500 | ▲ | 0.14% |
2025-01-07 | 2134 | 北浜CP | 4,599,200 | 1.70% | 20 | 20 | 18 | 19 | 4,417,100 | ▲ | 0.08% |
2025-01-08 | 2134 | 北浜CP | 4,521,000 | 1.67% | 19 | 19 | 18 | 18 | 1,850,900 | ▼ | -0.03% |
2025-01-22 | 2134 | 北浜CP | 4,292,900 | 1.56% | 18 | 19 | 18 | 18 | 2,151,100 | ▼ | -0.10% |
2025-01-24 | 2134 | 北浜CP | 4,590,500 | 1.67% | 19 | 19 | 18 | 19 | 2,965,100 | ▲ | 0.10% |
2025-01-27 | 2134 | 北浜CP | 4,299,900 | 1.56% | 19 | 20 | 18 | 19 | 5,651,300 | ▼ | -0.10% |
2025-01-28 | 2134 | 北浜CP | 4,102,400 | 1.49% | 20 | 20 | 19 | 19 | 2,574,000 | ▼ | -0.07% |
2025-01-29 | 2134 | 北浜CP | 4,172,700 | 1.51% | 20 | 20 | 19 | 20 | 3,836,000 | ▲ | 0.02% |
2025-01-30 | 2134 | 北浜CP | 4,416,800 | 1.60% | 20 | 20 | 19 | 19 | 7,736,300 | ▲ | 0.09% |
2025-01-31 | 2134 | 北浜CP | 4,280,300 | 1.55% | 19 | 20 | 19 | 19 | 3,707,200 | ▼ | -0.05% |
2025-02-03 | 2134 | 北浜CP | 4,471,800 | 1.62% | 19 | 20 | 19 | 19 | 4,710,200 | ▲ | 0.07% |
2025-02-04 | 2134 | 北浜CP | 4,109,100 | 1.49% | 19 | 20 | 19 | 19 | 3,149,500 | ▼ | -0.13% |
2025-02-06 | 2134 | 北浜CP | 3,592,800 | 1.30% | 20 | 20 | 19 | 19 | 3,301,800 | ▼ | -0.18% |
2025-02-07 | 2134 | 北浜CP | 3,380,100 | 1.22% | 19 | 20 | 19 | 19 | 3,326,800 | ▼ | -0.08% |
2025-02-10 | 2134 | 北浜CP | 3,241,200 | 1.17% | 19 | 20 | 19 | 20 | 2,333,700 | ▼ | -0.05% |
2024-03-05 | 2158 | フロンテオ | 281,229 | 0.71% | 741 | 765 | 728 | 755 | 694,900 | ▲ | 0.04% |
2024-03-06 | 2158 | フロンテオ | 274,961 | 0.69% | 747 | 787 | 735 | 774 | 548,800 | ▼ | -0.02% |
2024-03-22 | 2158 | フロンテオ | 275,860 | 0.70% | 737 | 769 | 727 | 760 | 1,113,900 | ▲ | 0.01% |
2024-03-25 | 2158 | フロンテオ | 213,630 | 0.54% | 775 | 825 | 774 | 806 | 1,699,400 | ▼ | -0.15% |
2024-03-26 | 2158 | フロンテオ | 185,148 | 0.47% | 750 | 757 | 671 | 692 | 2,770,500 | ▼ | -0.07% |
2024-03-27 | 2158 | フロンテオ | 237,325 | 0.60% | 710 | 723 | 680 | 680 | 965,000 | ▲ | 0.13% |
2024-03-29 | 2158 | フロンテオ | 234,636 | 0.59% | 663 | 677 | 658 | 677 | 319,500 | ▼ | -0.01% |
2024-04-01 | 2158 | フロンテオ | 249,766 | 0.63% | 677 | 677 | 654 | 666 | 246,500 | ▲ | 0.04% |
2024-04-04 | 2158 | フロンテオ | 275,963 | 0.70% | 642 | 652 | 638 | 645 | 156,700 | ▲ | 0.06% |
2024-04-05 | 2158 | フロンテオ | 268,686 | 0.68% | 638 | 647 | 633 | 643 | 171,400 | ▼ | -0.01% |
2024-04-10 | 2158 | フロンテオ | 302,254 | 0.76% | 662 | 667 | 649 | 650 | 217,900 | ▲ | 0.07% |
2024-05-02 | 2158 | フロンテオ | 315,784 | 0.80% | 637 | 642 | 636 | 639 | 101,800 | ▲ | 0.04% |
2024-05-07 | 2158 | フロンテオ | 309,116 | 0.78% | 629 | 635 | 612 | 617 | 444,300 | ▼ | -0.02% |
2024-05-23 | 2158 | フロンテオ | 274,146 | 0.69% | 629 | 635 | 603 | 604 | 248,700 | ▼ | -0.09% |
2024-05-28 | 2158 | フロンテオ | 279,152 | 0.70% | 601 | 606 | 600 | 600 | 118,900 | ▲ | 0.01% |
2024-06-07 | 2158 | フロンテオ | 315,765 | 0.80% | 609 | 618 | 607 | 612 | 89,000 | ▲ | 0.10% |
2024-06-10 | 2158 | フロンテオ | 300,055 | 0.76% | 610 | 626 | 610 | 626 | 128,100 | ▼ | -0.04% |
2024-06-20 | 2158 | フロンテオ | 272,447 | 0.69% | 628 | 637 | 628 | 634 | 61,800 | ▼ | -0.07% |
2024-07-08 | 2158 | フロンテオ | 229,734 | 0.58% | 622 | 631 | 620 | 620 | 92,200 | ▼ | -0.10% |
2024-07-11 | 2158 | フロンテオ | 242,666 | 0.61% | 625 | 626 | 615 | 618 | 106,800 | ▲ | 0.03% |
2024-07-12 | 2158 | フロンテオ | 230,269 | 0.58% | 612 | 649 | 612 | 648 | 245,300 | ▼ | -0.03% |
2024-07-16 | 2158 | フロンテオ | 236,192 | 0.60% | 650 | 657 | 648 | 655 | 107,100 | ▲ | 0.02% |
2024-07-18 | 2158 | フロンテオ | 230,750 | 0.58% | 655 | 672 | 655 | 665 | 203,500 | ▼ | -0.02% |
2024-07-19 | 2158 | フロンテオ | 252,047 | 0.64% | 665 | 665 | 640 | 641 | 142,200 | ▲ | 0.06% |
2024-08-01 | 2158 | フロンテオ | 217,444 | 0.55% | 615 | 615 | 590 | 603 | 214,200 | ▼ | -0.08% |
2024-08-05 | 2158 | フロンテオ | 183,073 | 0.46% | 491 | 515 | 479 | 479 | 504,300 | ▼ | -0.09% |
2024-08-14 | 2158 | フロンテオ | 215,919 | 0.54% | 547 | 561 | 542 | 560 | 208,700 | ▲ | 0.08% |
2024-08-16 | 2158 | フロンテオ | 135,346 | 0.34% | 660 | 685 | 640 | 673 | 1,743,200 | ▼ | -0.20% |
2024-08-23 | 215A | タイミー | 781,700 | 0.82% | 1,997 | 2,000 | 1,860 | 1,866 | 4,816,200 | ▲ | 0.82% |
2024-09-10 | 215A | タイミー | 568,600 | 0.59% | 2,056 | 2,057 | 1,963 | 1,985 | 2,670,700 | ▲ | 0.09% |
2024-09-13 | 215A | タイミー | 787,700 | 0.82% | 1,781 | 1,796 | 1,602 | 1,633 | 12,118,800 | ▲ | 0.17% |
2024-09-17 | 215A | タイミー | 213,100 | 0.22% | 1,601 | 1,603 | 1,381 | 1,490 | 14,714,900 | ▼ | -0.60% |
2024-10-03 | 215A | タイミー | 501,100 | 0.52% | 1,245 | 1,252 | 1,201 | 1,235 | 4,318,200 | ▲ | 0.10% |
2024-10-07 | 215A | タイミー | 378,100 | 0.39% | 1,212 | 1,214 | 1,135 | 1,146 | 9,023,700 | ▼ | -0.13% |
2024-10-08 | 215A | タイミー | 581,400 | 0.60% | 1,116 | 1,183 | 1,112 | 1,144 | 6,774,400 | ▲ | 0.20% |
2024-10-09 | 215A | タイミー | 564,200 | 0.58% | 1,145 | 1,217 | 1,130 | 1,214 | 8,395,600 | ▼ | -0.02% |
2024-10-10 | 215A | タイミー | 608,600 | 0.63% | 1,231 | 1,232 | 1,151 | 1,170 | 7,407,800 | ▲ | 0.05% |
2024-10-11 | 215A | タイミー | 525,000 | 0.54% | 1,169 | 1,245 | 1,152 | 1,235 | 6,697,100 | ▼ | -0.08% |
2024-10-15 | 215A | タイミー | 750,700 | 0.78% | 1,250 | 1,258 | 1,155 | 1,175 | 8,252,500 | ▲ | 0.24% |
2024-10-21 | 215A | タイミー | 875,000 | 0.91% | 1,044 | 1,076 | 1,022 | 1,073 | 2,580,200 | ▲ | 0.13% |
2024-10-22 | 215A | タイミー | 667,900 | 0.69% | 1,080 | 1,144 | 1,077 | 1,126 | 5,228,100 | ▼ | -0.22% |
2024-10-23 | 215A | タイミー | 818,200 | 0.85% | 1,108 | 1,122 | 1,058 | 1,068 | 2,741,800 | ▲ | 0.16% |
2024-10-29 | 215A | タイミー | 625,000 | 0.65% | 1,212 | 1,294 | 1,165 | 1,243 | 11,841,600 | ▼ | -0.19% |
2024-10-31 | 215A | タイミー | 684,600 | 0.71% | 1,216 | 1,216 | 1,166 | 1,191 | 4,631,500 | ▲ | 0.05% |
2024-11-11 | 215A | タイミー | 656,400 | 0.68% | 1,040 | 1,046 | 995 | 1,002 | 3,771,000 | ▼ | -0.02% |
2024-11-12 | 215A | タイミー | 500,600 | 0.52% | 990 | 1,007 | 976 | 987 | 2,911,700 | ▼ | -0.16% |
2024-11-13 | 215A | タイミー | 585,400 | 0.60% | 995 | 1,008 | 969 | 980 | 2,728,400 | ▲ | 0.07% |
2024-11-15 | 215A | タイミー | 976,300 | 1.01% | 963 | 986 | 930 | 973 | 4,856,500 | ▲ | 0.41% |
2024-11-18 | 215A | タイミー | 934,600 | 0.97% | 1,000 | 1,055 | 990 | 993 | 4,662,700 | ▼ | -0.04% |
2024-11-19 | 215A | タイミー | 798,100 | 0.83% | 1,000 | 1,076 | 997 | 1,053 | 5,224,600 | ▼ | -0.14% |
2024-11-20 | 215A | タイミー | 1,021,000 | 1.05% | 1,061 | 1,142 | 1,050 | 1,135 | 6,774,700 | ▲ | 0.22% |
2024-11-21 | 215A | タイミー | 931,500 | 0.95% | 1,165 | 1,230 | 1,109 | 1,135 | 9,609,800 | ▼ | -0.10% |
2024-11-22 | 215A | タイミー | 1,002,200 | 1.03% | 1,150 | 1,157 | 1,118 | 1,137 | 3,966,600 | ▲ | 0.08% |
2024-11-25 | 215A | タイミー | 1,102,200 | 1.13% | 1,165 | 1,213 | 1,142 | 1,142 | 5,740,900 | ▲ | 0.09% |
2024-11-27 | 215A | タイミー | 1,047,800 | 1.07% | 1,159 | 1,245 | 1,149 | 1,211 | 7,159,700 | ▼ | -0.05% |
2024-11-28 | 215A | タイミー | 1,100,200 | 1.13% | 1,210 | 1,260 | 1,188 | 1,233 | 4,817,900 | ▲ | 0.05% |
2024-11-29 | 215A | タイミー | 1,221,900 | 1.25% | 1,240 | 1,254 | 1,190 | 1,192 | 3,602,100 | ▲ | 0.12% |
2024-12-04 | 215A | タイミー | 1,692,600 | 1.74% | 1,278 | 1,278 | 1,194 | 1,230 | 3,796,700 | ▲ | 0.49% |
2024-12-11 | 215A | タイミー | 1,586,600 | 1.63% | 1,182 | 1,201 | 1,151 | 1,177 | 2,062,700 | ▼ | -0.11% |
2024-12-12 | 215A | タイミー | 1,792,900 | 1.84% | 1,205 | 1,232 | 1,175 | 1,190 | 3,904,200 | ▲ | 0.21% |
2024-12-13 | 215A | タイミー | 1,038,400 | 1.06% | 1,395 | 1,490 | 1,367 | 1,490 | 9,459,900 | ▼ | -0.78% |
2024-12-16 | 215A | タイミー | 1,498,200 | 1.54% | 1,534 | 1,597 | 1,428 | 1,447 | 24,571,900 | ▲ | 0.48% |
2024-12-17 | 215A | タイミー | 1,648,000 | 1.69% | 1,448 | 1,450 | 1,355 | 1,373 | 10,422,700 | ▲ | 0.14% |
2024-12-19 | 215A | タイミー | 1,486,000 | 1.53% | 1,325 | 1,348 | 1,296 | 1,328 | 5,039,200 | ▼ | -0.15% |
2024-12-25 | 215A | タイミー | 1,559,900 | 1.60% | 1,437 | 1,466 | 1,406 | 1,412 | 4,418,000 | ▲ | 0.07% |
2024-12-26 | 215A | タイミー | 1,511,400 | 1.55% | 1,412 | 1,489 | 1,407 | 1,463 | 5,416,700 | ▼ | -0.05% |
2024-12-27 | 215A | タイミー | 1,390,700 | 1.43% | 1,491 | 1,555 | 1,478 | 1,554 | 5,219,400 | ▼ | -0.12% |
2025-01-07 | 215A | タイミー | 1,098,700 | 1.13% | 1,550 | 1,588 | 1,463 | 1,490 | 5,135,400 | ▼ | -0.30% |
2025-01-10 | 215A | タイミー | 1,178,300 | 1.21% | 1,460 | 1,479 | 1,407 | 1,430 | 2,236,800 | ▲ | 0.08% |
2025-01-16 | 215A | タイミー | 1,160,700 | 1.19% | 1,440 | 1,466 | 1,408 | 1,444 | 1,803,700 | ▼ | -0.02% |
2025-01-21 | 215A | タイミー | 1,196,300 | 1.23% | 1,514 | 1,515 | 1,455 | 1,515 | 1,924,500 | ▲ | 0.04% |
2025-01-24 | 215A | タイミー | 1,077,300 | 1.10% | 1,489 | 1,663 | 1,452 | 1,501 | 12,703,200 | ▼ | -0.12% |
2025-01-27 | 215A | タイミー | 1,197,700 | 1.23% | 1,524 | 1,551 | 1,439 | 1,450 | 3,899,200 | ▲ | 0.12% |
2025-02-03 | 215A | タイミー | 1,100,400 | 1.13% | 1,420 | 1,536 | 1,419 | 1,488 | 5,253,300 | ▼ | -0.10% |
2025-02-06 | 215A | タイミー | 1,007,400 | 1.03% | 1,547 | 1,618 | 1,536 | 1,617 | 3,112,200 | ▼ | -0.09% |
2025-02-10 | 215A | タイミー | 1,155,900 | 1.18% | 1,593 | 1,624 | 1,585 | 1,586 | 2,723,500 | ▲ | 0.14% |
2024-08-01 | 2168 | パソナG | 270,571 | 0.64% | 2,340 | 2,479 | 2,323 | 2,462 | 496,300 | ▲ | 0.27% |
2024-08-05 | 2168 | パソナG | 370,909 | 0.88% | 2,220 | 2,307 | 2,071 | 2,100 | 568,500 | ▲ | 0.24% |
2024-08-06 | 2168 | パソナG | 481,542 | 1.15% | 2,200 | 2,249 | 2,168 | 2,224 | 377,300 | ▲ | 0.26% |
2024-08-07 | 2168 | パソナG | 551,856 | 1.32% | 2,174 | 2,244 | 2,120 | 2,217 | 243,600 | ▲ | 0.17% |
2024-08-08 | 2168 | パソナG | 534,295 | 1.28% | 2,160 | 2,270 | 2,146 | 2,221 | 140,700 | ▼ | -0.04% |
2024-09-03 | 2168 | パソナG | 544,040 | 1.30% | 2,279 | 2,354 | 2,279 | 2,354 | 145,500 | ▲ | 0.02% |
2024-10-10 | 2168 | パソナG | 590,669 | 1.41% | 2,120 | 2,142 | 2,113 | 2,125 | 111,600 | ▲ | 0.10% |
2024-10-16 | 2168 | パソナG | 629,186 | 1.50% | 2,051 | 2,156 | 2,030 | 2,150 | 317,400 | ▲ | 0.09% |
2024-10-22 | 2168 | パソナG | 689,131 | 1.65% | 2,026 | 2,076 | 2,020 | 2,043 | 382,100 | ▲ | 0.14% |
2024-10-23 | 2168 | パソナG | 712,354 | 1.70% | 2,049 | 2,083 | 2,008 | 2,020 | 306,500 | ▲ | 0.05% |
2024-10-29 | 2168 | パソナG | 751,710 | 1.80% | 2,064 | 2,100 | 2,064 | 2,098 | 111,700 | ▲ | 0.10% |
2024-10-30 | 2168 | パソナG | 749,244 | 1.79% | 2,100 | 2,105 | 2,038 | 2,042 | 202,400 | ▼ | -0.01% |
2024-11-01 | 2168 | パソナG | 756,818 | 1.81% | 2,015 | 2,033 | 2,002 | 2,006 | 144,600 | ▲ | 0.02% |
2024-11-07 | 2168 | パソナG | 749,848 | 1.79% | 1,994 | 2,018 | 1,992 | 2,007 | 111,500 | ▼ | -0.02% |
2024-11-08 | 2168 | パソナG | 756,896 | 1.81% | 2,022 | 2,032 | 1,982 | 1,982 | 98,100 | ▲ | 0.02% |
2024-12-05 | 2168 | パソナG | 746,891 | 1.79% | 1,970 | 1,993 | 1,960 | 1,987 | 116,500 | ▼ | -0.02% |
2024-12-09 | 2168 | パソナG | 752,845 | 1.80% | 2,007 | 2,019 | 1,998 | 2,007 | 76,800 | ▲ | 0.01% |
2024-12-10 | 2168 | パソナG | 740,285 | 1.77% | 2,020 | 2,022 | 2,004 | 2,012 | 109,100 | ▼ | -0.03% |
2025-01-31 | 2168 | パソナG | 752,080 | 1.80% | 2,024 | 2,031 | 2,008 | 2,011 | 75,200 | ▲ | 0.03% |
2024-10-02 | 218A | リベラウェア | 111,800 | 0.59% | 705 | 745 | 683 | 686 | 2,920,200 | ▲ | 0.59% |
2024-10-03 | 218A | リベラウェア | 130,500 | 0.69% | 701 | 701 | 654 | 697 | 1,878,100 | ▲ | 0.09% |
2024-10-04 | 218A | リベラウェア | 107,800 | 0.57% | 701 | 788 | 682 | 745 | 8,410,100 | ▼ | -0.12% |
2024-10-07 | 218A | リベラウェア | 143,900 | 0.76% | 759 | 783 | 675 | 684 | 3,825,400 | ▲ | 0.19% |
2024-10-08 | 218A | リベラウェア | 101,100 | 0.53% | 674 | 676 | 625 | 639 | 2,103,100 | ▼ | -0.23% |
2024-10-11 | 218A | リベラウェア | 89,900 | 0.47% | 614 | 629 | 594 | 596 | 959,900 | ▼ | -0.06% |
2024-10-15 | 218A | リベラウェア | 95,300 | 0.50% | 596 | 609 | 577 | 595 | 820,900 | ▲ | 0.03% |
2024-10-16 | 218A | リベラウェア | 56,700 | 0.30% | 582 | 583 | 534 | 544 | 1,158,800 | ▼ | -0.20% |
2024-10-25 | 218A | リベラウェア | 94,800 | 0.50% | 455 | 465 | 428 | 437 | 936,100 | ▲ | 0.23% |
2024-10-28 | 218A | リベラウェア | 79,400 | 0.42% | 435 | 468 | 432 | 465 | 816,900 | ▼ | -0.08% |
2024-11-29 | 218A | リベラウェア | 101,000 | 0.53% | 465 | 466 | 441 | 445 | 565,700 | ▲ | 0.23% |
2024-12-02 | 218A | リベラウェア | 92,900 | 0.49% | 433 | 436 | 421 | 421 | 315,900 | ▼ | -0.04% |
2024-12-03 | 218A | リベラウェア | 97,500 | 0.51% | 425 | 429 | 414 | 414 | 280,400 | ▲ | 0.02% |
2024-12-05 | 218A | リベラウェア | 122,200 | 0.64% | 410 | 410 | 394 | 398 | 283,600 | ▲ | 0.13% |
2024-12-06 | 218A | リベラウェア | 142,600 | 0.75% | 400 | 407 | 397 | 399 | 150,000 | ▲ | 0.10% |
2024-12-12 | 218A | リベラウェア | 131,600 | 0.69% | 399 | 420 | 394 | 416 | 322,300 | ▼ | -0.06% |
2024-12-13 | 218A | リベラウェア | 134,600 | 0.71% | 414 | 422 | 401 | 416 | 388,000 | ▲ | 0.02% |
2024-12-16 | 218A | リベラウェア | 38,000 | 0.20% | 434 | 485 | 434 | 471 | 1,799,200 | ▼ | -0.51% |
2025-02-07 | 218A | リベラウェア | 95,200 | 0.50% | 493 | 541 | 481 | 541 | 4,919,400 | ▲ | 0.32% |
2025-02-10 | 218A | リベラウェア | 55,700 | 0.29% | 542 | 575 | 520 | 526 | 3,876,500 | ▼ | -0.21% |
2024-05-01 | 2193 | クックパッド | 538,718 | 0.50% | 158 | 162 | 153 | 153 | 1,551,200 | ▲ | 0.18% |
2024-05-08 | 2193 | クックパッド | 523,777 | 0.48% | 160 | 166 | 157 | 162 | 808,100 | ▼ | -0.02% |
2024-10-21 | 219A | ハートシード | 115,700 | 0.52% | 1,463 | 1,473 | 1,351 | 1,358 | 1,031,300 | ▲ | 0.08% |
2024-10-22 | 219A | ハートシード | 81,600 | 0.36% | 1,348 | 1,374 | 1,319 | 1,364 | 423,400 | ▼ | -0.16% |
2024-11-07 | 219A | ハートシード | 113,300 | 0.50% | 1,263 | 1,320 | 1,224 | 1,225 | 374,400 | ▲ | 0.13% |
2024-11-08 | 219A | ハートシード | 102,500 | 0.46% | 1,228 | 1,259 | 1,207 | 1,258 | 277,600 | ▼ | -0.03% |
2024-11-22 | 219A | ハートシード | 112,800 | 0.50% | 1,376 | 1,480 | 1,330 | 1,450 | 483,000 | ▲ | 0.08% |
2024-11-25 | 219A | ハートシード | 98,200 | 0.44% | 1,473 | 1,478 | 1,418 | 1,454 | 343,300 | ▼ | -0.06% |
2024-12-05 | 219A | ハートシード | 119,900 | 0.53% | 1,485 | 1,507 | 1,471 | 1,488 | 199,300 | ▲ | 0.08% |
2024-12-12 | 219A | ハートシード | 138,000 | 0.62% | 1,580 | 1,605 | 1,542 | 1,560 | 390,300 | ▲ | 0.08% |
2024-12-13 | 219A | ハートシード | 78,300 | 0.35% | 1,628 | 1,960 | 1,601 | 1,941 | 3,073,300 | ▼ | -0.27% |
2025-02-07 | 219A | ハートシード | 115,700 | 0.52% | 1,806 | 1,829 | 1,627 | 1,628 | 1,751,000 | ▲ | 0.52% |
2025-02-10 | 219A | ハートシード | 106,100 | 0.47% | 1,629 | 1,673 | 1,606 | 1,619 | 586,400 | ▼ | -0.05% |
2024-08-14 | 2215 | 一パン | 40,598 | 0.58% | 609 | 618 | 597 | 604 | 205,300 | ▲ | 0.37% |
2024-08-15 | 2215 | 一パン | 24,022 | 0.34% | 555 | 576 | 546 | 570 | 306,800 | ▼ | -0.23% |
2024-12-20 | 2215 | 一パン | 35,562 | 0.51% | 553 | 553 | 531 | 540 | 53,200 | ▲ | 0.10% |
2024-12-23 | 2215 | 一パン | 26,269 | 0.37% | 539 | 549 | 526 | 549 | 53,600 | ▼ | -0.14% |
2024-10-30 | 2222 | 寿スピリッツ | 969,007 | 0.62% | 2,061 | 2,098 | 2,049 | 2,096 | 3,430,500 | ▲ | 0.42% |
2024-10-31 | 2222 | 寿スピリッツ | 927,001 | 0.59% | 2,089 | 2,107 | 2,066 | 2,070 | 672,600 | ▼ | -0.03% |
2024-11-07 | 2222 | 寿スピリッツ | 763,324 | 0.49% | 2,112 | 2,176 | 2,100 | 2,157 | 1,768,800 | ▼ | -0.09% |
2024-03-13 | 2267 | ヤクルト | 1,697,161 | 0.49% | 3,157 | 3,180 | 3,128 | 3,139 | 1,574,700 | ▼ | -0.03% |
2024-03-15 | 2267 | ヤクルト | 1,816,806 | 0.53% | 3,188 | 3,276 | 3,172 | 3,224 | 3,130,800 | ▲ | 0.04% |
2024-03-22 | 2267 | ヤクルト | 1,655,387 | 0.48% | 3,191 | 3,198 | 3,131 | 3,185 | 3,236,700 | ▼ | -0.05% |
2024-08-29 | 2315 | CAICAD | 794,030 | 0.58% | 50 | 54 | 50 | 53 | 2,268,600 | ▲ | 0.14% |
2024-08-30 | 2315 | CAICAD | 932,830 | 0.68% | 57 | 57 | 53 | 53 | 5,655,800 | ▲ | 0.10% |
2024-09-02 | 2315 | CAICAD | 1,087,430 | 0.79% | 53 | 54 | 51 | 53 | 1,671,200 | ▲ | 0.10% |
2024-09-05 | 2315 | CAICAD | 1,147,330 | 0.84% | 48 | 51 | 48 | 49 | 1,538,600 | ▲ | 0.04% |
2024-09-06 | 2315 | CAICAD | 1,262,130 | 0.92% | 48 | 49 | 47 | 48 | 2,260,400 | ▲ | 0.08% |
2024-09-09 | 2315 | CAICAD | 1,370,830 | 1.00% | 46 | 50 | 45 | 49 | 1,836,300 | ▲ | 0.07% |
2024-09-10 | 2315 | CAICAD | 1,309,230 | 0.95% | 49 | 50 | 48 | 48 | 895,600 | ▼ | -0.05% |
2024-09-11 | 2315 | CAICAD | 1,386,830 | 1.01% | 48 | 49 | 46 | 46 | 1,254,100 | ▲ | 0.06% |
2024-09-13 | 2315 | CAICAD | 1,368,330 | 1.00% | 48 | 49 | 46 | 46 | 1,286,000 | ▲ | 0.04% |
2024-09-26 | 2315 | CAICAD | 1,530,430 | 1.12% | 47 | 48 | 46 | 48 | 615,700 | ▲ | 0.12% |
2024-09-27 | 2315 | CAICAD | 1,441,730 | 1.05% | 49 | 49 | 47 | 48 | 1,391,900 | ▼ | -0.07% |
2024-10-01 | 2315 | CAICAD | 1,350,530 | 0.98% | 47 | 48 | 47 | 47 | 807,300 | ▼ | -0.07% |
2024-10-02 | 2315 | CAICAD | 1,471,030 | 1.07% | 47 | 48 | 46 | 46 | 971,300 | ▲ | 0.09% |
2024-10-07 | 2315 | CAICAD | 1,541,130 | 1.12% | 47 | 48 | 46 | 47 | 1,415,400 | ▲ | 0.05% |
2024-10-08 | 2315 | CAICAD | 1,722,530 | 1.26% | 46 | 47 | 45 | 45 | 1,207,500 | ▲ | 0.13% |
2024-10-10 | 2315 | CAICAD | 1,876,630 | 1.37% | 45 | 45 | 44 | 44 | 951,600 | ▲ | 0.11% |
2024-10-15 | 2315 | CAICAD | 1,943,730 | 1.42% | 44 | 45 | 43 | 43 | 1,096,300 | ▲ | 0.04% |
2024-10-16 | 2315 | CAICAD | 1,799,630 | 1.31% | 44 | 45 | 43 | 44 | 1,018,000 | ▼ | -0.10% |
2024-10-22 | 2315 | CAICAD | 1,947,630 | 1.42% | 46 | 46 | 44 | 44 | 747,300 | ▲ | 0.10% |
2024-10-24 | 2315 | CAICAD | 2,070,130 | 1.51% | 43 | 44 | 42 | 43 | 1,901,000 | ▲ | 0.09% |
2024-11-05 | 2315 | CAICAD | 2,198,230 | 1.60% | 46 | 46 | 45 | 46 | 613,600 | ▲ | 0.09% |
2024-11-07 | 2315 | CAICAD | 2,590,630 | 1.89% | 48 | 52 | 46 | 48 | 4,786,700 | ▲ | 0.28% |
2024-11-11 | 2315 | CAICAD | 2,701,130 | 1.97% | 48 | 54 | 47 | 52 | 9,288,200 | ▲ | 0.08% |
2024-11-12 | 2315 | CAICAD | 2,938,130 | 2.15% | 53 | 69 | 52 | 58 | 38,830,800 | ▲ | 0.17% |
2024-11-13 | 2315 | CAICAD | 3,082,330 | 2.25% | 58 | 60 | 53 | 55 | 10,240,900 | ▲ | 0.10% |
2024-11-14 | 2315 | CAICAD | 2,977,930 | 2.18% | 56 | 58 | 52 | 52 | 8,872,400 | ▼ | -0.06% |
2024-11-18 | 2315 | CAICAD | 3,199,930 | 2.34% | 51 | 56 | 51 | 56 | 5,250,100 | ▲ | 0.15% |
2024-11-21 | 2315 | CAICAD | 2,679,230 | 1.96% | 54 | 64 | 54 | 63 | 22,236,400 | ▼ | -0.37% |
2024-11-28 | 2315 | CAICAD | 2,735,430 | 2.00% | 58 | 60 | 55 | 56 | 3,100,600 | ▲ | 0.04% |
2024-12-02 | 2315 | CAICAD | 3,271,030 | 2.39% | 58 | 60 | 54 | 55 | 4,518,500 | ▲ | 0.39% |
2024-12-03 | 2315 | CAICAD | 3,349,630 | 2.45% | 54 | 55 | 53 | 54 | 3,861,600 | ▲ | 0.06% |
2024-12-04 | 2315 | CAICAD | 3,012,430 | 2.20% | 55 | 56 | 52 | 55 | 3,513,900 | ▼ | -0.25% |
2024-12-05 | 2315 | CAICAD | 2,994,630 | 2.19% | 56 | 57 | 54 | 55 | 2,759,000 | ▼ | -0.01% |
2024-12-09 | 2315 | CAICAD | 2,462,930 | 1.80% | 56 | 60 | 55 | 59 | 6,234,700 | ▼ | -0.38% |
2024-12-11 | 2315 | CAICAD | 2,625,630 | 1.92% | 58 | 64 | 58 | 59 | 9,030,500 | ▲ | 0.11% |
2024-12-12 | 2315 | CAICAD | 2,282,930 | 1.67% | 60 | 61 | 58 | 60 | 4,732,600 | ▼ | -0.25% |
2024-12-13 | 2315 | CAICAD | 2,408,130 | 1.76% | 60 | 63 | 59 | 60 | 3,174,800 | ▲ | 0.09% |
2024-12-16 | 2315 | CAICAD | 2,138,130 | 1.56% | 62 | 63 | 60 | 62 | 3,157,900 | ▼ | -0.19% |
2024-12-17 | 2315 | CAICAD | 2,230,030 | 1.63% | 62 | 62 | 60 | 62 | 3,141,300 | ▲ | 0.06% |
2024-12-18 | 2315 | CAICAD | 1,171,630 | 0.85% | 62 | 65 | 62 | 64 | 4,540,200 | ▼ | -0.77% |
2024-12-20 | 2315 | CAICAD | 1,654,530 | 1.21% | 63 | 64 | 61 | 62 | 3,522,200 | ▲ | 0.36% |
2024-12-23 | 2315 | CAICAD | 2,349,930 | 1.72% | 62 | 63 | 55 | 55 | 6,855,800 | ▲ | 0.51% |
2024-12-24 | 2315 | CAICAD | 2,242,530 | 1.64% | 56 | 56 | 54 | 54 | 1,589,600 | ▼ | -0.08% |
2024-12-26 | 2315 | CAICAD | 2,001,630 | 1.46% | 52 | 55 | 52 | 52 | 2,377,500 | ▼ | -0.17% |
2024-12-27 | 2315 | CAICAD | 1,862,230 | 1.36% | 53 | 53 | 52 | 52 | 1,266,800 | ▼ | -0.09% |
2025-01-08 | 2315 | CAICAD | 2,227,430 | 1.63% | 53 | 53 | 51 | 51 | 4,039,400 | ▲ | 0.26% |
2025-01-09 | 2315 | CAICAD | 2,696,930 | 1.97% | 52 | 52 | 50 | 50 | 5,698,200 | ▲ | 0.34% |
2025-01-21 | 2315 | CAICAD | 3,063,030 | 2.24% | 53 | 54 | 49 | 51 | 7,145,400 | ▲ | 0.27% |
2025-01-22 | 2315 | CAICAD | 2,642,730 | 1.93% | 52 | 55 | 52 | 53 | 3,695,600 | ▼ | -0.31% |
2025-01-23 | 2315 | CAICAD | 2,541,430 | 1.86% | 53 | 54 | 51 | 51 | 2,087,000 | ▼ | -0.06% |
2025-01-24 | 2315 | CAICAD | 1,532,830 | 1.12% | 52 | 58 | 52 | 58 | 7,582,100 | ▼ | -0.74% |
2025-01-27 | 2315 | CAICAD | 1,462,530 | 1.07% | 58 | 61 | 56 | 57 | 4,408,700 | ▼ | -0.05% |
2025-01-28 | 2315 | CAICAD | 1,307,830 | 0.95% | 58 | 60 | 56 | 58 | 3,493,600 | ▼ | -0.12% |
2025-01-29 | 2315 | CAICAD | 1,170,130 | 0.85% | 58 | 59 | 57 | 58 | 1,214,800 | ▼ | -0.09% |
2025-01-30 | 2315 | CAICAD | 938,730 | 0.68% | 58 | 59 | 57 | 58 | 2,056,000 | ▼ | -0.16% |
2025-02-03 | 2315 | CAICAD | 552,530 | 0.40% | 57 | 58 | 56 | 57 | 2,480,300 | ▼ | -0.28% |
2025-02-04 | 2315 | CAICAD | 886,530 | 0.64% | 64 | 64 | 57 | 58 | 10,591,200 | ▲ | 0.24% |
2025-02-05 | 2315 | CAICAD | 58,130 | 0.04% | 58 | 65 | 57 | 62 | 7,116,300 | ▼ | -0.60% |
2024-07-25 | 2330 | フォーサイド | 255,700 | 0.67% | 262 | 274 | 257 | 257 | 3,812,500 | ▲ | 0.22% |
2024-07-31 | 2330 | フォーサイド | 214,300 | 0.55% | 226 | 237 | 224 | 236 | 756,900 | ▼ | -0.12% |
2024-08-01 | 2330 | フォーサイド | 234,400 | 0.60% | 235 | 246 | 221 | 243 | 1,348,600 | ▲ | 0.04% |
2024-08-02 | 2330 | フォーサイド | 205,900 | 0.53% | 230 | 234 | 215 | 216 | 1,894,200 | ▼ | -0.06% |
2024-08-05 | 2330 | フォーサイド | 0 | 0.00% | 187 | 208 | 163 | 170 | 3,481,900 | ▼ | -0.53% |
2024-08-14 | 2330 | フォーサイド | 219,000 | 0.55% | 206 | 213 | 201 | 209 | 1,297,100 | ▲ | 0.27% |
2024-08-20 | 2330 | フォーサイド | 167,800 | 0.42% | 197 | 209 | 196 | 208 | 1,349,300 | ▼ | -0.13% |
2024-08-21 | 2330 | フォーサイド | 248,300 | 0.62% | 207 | 217 | 204 | 207 | 1,531,200 | ▲ | 0.20% |
2024-08-22 | 2330 | フォーサイド | 211,300 | 0.53% | 207 | 215 | 204 | 209 | 774,700 | ▼ | -0.08% |
2024-08-23 | 2330 | フォーサイド | 249,600 | 0.62% | 209 | 209 | 200 | 203 | 711,400 | ▲ | 0.08% |
2024-08-30 | 2330 | フォーサイド | 195,900 | 0.49% | 204 | 213 | 198 | 199 | 3,030,900 | ▼ | -0.06% |
2024-09-04 | 2330 | フォーサイド | 251,200 | 0.62% | 206 | 206 | 198 | 198 | 2,656,500 | ▲ | 0.24% |
2024-09-05 | 2330 | フォーサイド | 217,200 | 0.54% | 197 | 221 | 197 | 202 | 3,370,300 | ▼ | -0.07% |
2024-09-10 | 2330 | フォーサイド | 254,600 | 0.63% | 198 | 198 | 193 | 193 | 659,200 | ▲ | 0.08% |
2024-09-11 | 2330 | フォーサイド | 234,000 | 0.58% | 191 | 191 | 181 | 181 | 1,292,100 | ▼ | -0.05% |
2024-09-17 | 2330 | フォーサイド | 157,500 | 0.39% | 179 | 179 | 164 | 168 | 1,637,900 | ▼ | -0.20% |
2024-09-20 | 2330 | フォーサイド | 210,900 | 0.52% | 182 | 183 | 174 | 174 | 846,800 | ▲ | 0.05% |
2024-09-24 | 2330 | フォーサイド | 188,000 | 0.47% | 173 | 173 | 168 | 168 | 558,400 | ▼ | -0.05% |
2024-10-08 | 2330 | フォーサイド | 211,600 | 0.50% | 155 | 156 | 149 | 151 | 984,800 | ▲ | 0.14% |
2024-10-09 | 2330 | フォーサイド | 146,000 | 0.34% | 154 | 155 | 151 | 155 | 1,132,700 | ▼ | -0.15% |
2024-10-10 | 2330 | フォーサイド | 216,900 | 0.51% | 160 | 162 | 152 | 162 | 1,352,000 | ▲ | 0.17% |
2024-10-15 | 2330 | フォーサイド | 333,300 | 0.76% | 189 | 200 | 172 | 173 | 12,728,100 | ▲ | 0.25% |
2024-10-16 | 2330 | フォーサイド | 402,400 | 0.92% | 172 | 185 | 157 | 158 | 5,090,500 | ▲ | 0.16% |
2024-10-17 | 2330 | フォーサイド | 332,900 | 0.76% | 156 | 158 | 152 | 154 | 1,857,100 | ▼ | -0.16% |
2024-10-18 | 2330 | フォーサイド | 288,700 | 0.66% | 155 | 157 | 140 | 140 | 3,522,600 | ▼ | -0.09% |
2024-10-22 | 2330 | フォーサイド | 220,100 | 0.50% | 143 | 145 | 139 | 142 | 771,200 | ▼ | -0.16% |
2024-10-23 | 2330 | フォーサイド | 161,700 | 0.37% | 141 | 142 | 138 | 138 | 518,100 | ▼ | -0.13% |
2024-11-01 | 2330 | フォーサイド | 221,300 | 0.50% | 152 | 175 | 150 | 162 | 7,070,400 | ▲ | 0.08% |
2024-11-06 | 2330 | フォーサイド | 271,200 | 0.62% | 154 | 157 | 150 | 154 | 1,065,700 | ▲ | 0.12% |
2024-11-11 | 2330 | フォーサイド | 250,300 | 0.57% | 155 | 158 | 152 | 156 | 624,600 | ▼ | -0.05% |
2024-11-14 | 2330 | フォーサイド | 151,700 | 0.34% | 150 | 162 | 146 | 150 | 1,976,400 | ▼ | -0.22% |
2024-12-12 | 2330 | フォーサイド | 222,000 | 0.50% | 166 | 173 | 159 | 171 | 4,134,100 | ▲ | 0.17% |
2024-12-13 | 2330 | フォーサイド | 202,400 | 0.46% | 172 | 191 | 168 | 174 | 7,730,100 | ▼ | -0.03% |
2024-03-05 | 2345 | クシム | 104,200 | 0.58% | 297 | 314 | 280 | 281 | 3,530,600 | ▲ | 0.31% |
2024-03-06 | 2345 | クシム | 0 | 0.00% | 296 | 330 | 290 | 315 | 5,912,000 | ▼ | -0.57% |
2024-08-19 | 2345 | クシム | 91,400 | 0.51% | 295 | 296 | 281 | 287 | 391,700 | ▲ | 0.06% |
2024-08-20 | 2345 | クシム | 63,000 | 0.35% | 290 | 297 | 288 | 296 | 364,900 | ▼ | -0.16% |
2024-08-21 | 2345 | クシム | 94,800 | 0.53% | 295 | 299 | 286 | 286 | 247,600 | ▲ | 0.18% |
2024-08-22 | 2345 | クシム | 44,700 | 0.25% | 290 | 317 | 286 | 317 | 1,001,000 | ▼ | -0.28% |
2024-08-29 | 2345 | クシム | 78,400 | 0.44% | 293 | 299 | 285 | 296 | 499,800 | ▼ | -0.09% |
2024-09-02 | 2345 | クシム | 105,400 | 0.59% | 295 | 300 | 285 | 299 | 330,700 | ▲ | 0.19% |
2024-09-03 | 2345 | クシム | 0 | 0.00% | 302 | 320 | 300 | 312 | 1,056,400 | ▼ | -0.59% |
2024-11-15 | 2345 | クシム | 143,800 | 0.81% | 404 | 410 | 391 | 392 | 700,600 | ▲ | 0.33% |
2024-11-18 | 2345 | クシム | 127,300 | 0.71% | 384 | 413 | 382 | 413 | 666,100 | ▼ | -0.10% |
2024-11-20 | 2345 | クシム | 120,800 | 0.68% | 399 | 414 | 396 | 404 | 602,800 | ▼ | -0.02% |
2024-11-21 | 2345 | クシム | 59,400 | 0.33% | 397 | 410 | 390 | 409 | 874,900 | ▼ | -0.35% |
2024-11-25 | 2345 | クシム | 127,300 | 0.71% | 443 | 465 | 428 | 437 | 1,554,400 | ▲ | 0.59% |
2024-11-27 | 2345 | クシム | 40,300 | 0.22% | 349 | 355 | 309 | 348 | 4,934,600 | ▼ | -0.49% |
2024-12-04 | 2345 | クシム | 126,800 | 0.71% | 399 | 404 | 379 | 383 | 2,467,100 | ▲ | 0.68% |
2024-12-05 | 2345 | クシム | 108,200 | 0.60% | 375 | 404 | 366 | 386 | 2,403,700 | ▼ | -0.10% |
2024-12-06 | 2345 | クシム | 0 | 0.00% | 385 | 407 | 372 | 401 | 2,379,400 | ▼ | -0.60% |
2025-01-16 | 2345 | クシム | 140,800 | 0.79% | 370 | 403 | 356 | 399 | 2,372,500 | ▲ | 0.56% |
2025-01-17 | 2345 | クシム | 61,500 | 0.34% | 395 | 418 | 375 | 417 | 2,461,500 | ▼ | -0.45% |
2024-10-11 | 2370 | メディネット | 1,659,300 | 0.62% | 42 | 43 | 41 | 41 | 2,903,600 | ▲ | 0.19% |
2024-10-15 | 2370 | メディネット | 1,438,300 | 0.54% | 42 | 43 | 41 | 42 | 1,266,500 | ▼ | -0.07% |
2024-10-17 | 2370 | メディネット | 1,116,100 | 0.42% | 42 | 43 | 41 | 42 | 849,900 | ▼ | -0.12% |
2024-10-25 | 2370 | メディネット | 1,421,600 | 0.53% | 39 | 40 | 38 | 39 | 2,555,800 | ▲ | 0.04% |
2024-10-28 | 2370 | メディネット | 974,400 | 0.36% | 39 | 42 | 39 | 41 | 2,310,800 | ▼ | -0.17% |
2025-02-04 | 2371 | カカクコム | 992,718 | 0.50% | 2,398 | 2,453 | 2,388 | 2,428 | 736,300 | ▲ | 0.09% |
2025-02-05 | 2371 | カカクコム | 972,651 | 0.49% | 2,447 | 2,527 | 2,445 | 2,490 | 1,444,500 | ▼ | -0.01% |
2024-03-04 | 2375 | ギグワークス | 134,603 | 0.61% | 541 | 558 | 537 | 547 | 363,400 | ▼ | -0.18% |
2024-03-05 | 2375 | ギグワークス | 126,570 | 0.57% | 548 | 565 | 537 | 555 | 369,600 | ▼ | -0.04% |
2024-03-06 | 2375 | ギグワークス | 136,772 | 0.62% | 551 | 580 | 547 | 576 | 516,600 | ▲ | 0.05% |
2024-03-08 | 2375 | ギグワークス | 158,400 | 0.71% | 607 | 610 | 576 | 577 | 556,000 | ▲ | 0.08% |
2024-03-11 | 2375 | ギグワークス | 138,653 | 0.62% | 557 | 580 | 556 | 576 | 376,800 | ▼ | -0.08% |
2024-03-12 | 2375 | ギグワークス | 165,851 | 0.75% | 583 | 625 | 578 | 625 | 905,500 | ▲ | 0.13% |
2024-03-13 | 2375 | ギグワークス | 203,113 | 0.92% | 685 | 685 | 587 | 589 | 2,872,200 | ▲ | 0.17% |
2024-03-14 | 2375 | ギグワークス | 191,684 | 0.86% | 579 | 583 | 559 | 569 | 836,900 | ▼ | -0.06% |
2024-03-15 | 2375 | ギグワークス | 163,993 | 0.74% | 564 | 602 | 562 | 597 | 588,800 | ▼ | -0.12% |
2024-03-18 | 2375 | ギグワークス | 139,185 | 0.63% | 588 | 598 | 574 | 592 | 447,800 | ▼ | -0.10% |
2024-03-19 | 2375 | ギグワークス | 112,918 | 0.51% | 585 | 627 | 582 | 614 | 798,400 | ▼ | -0.12% |
2024-03-21 | 2375 | ギグワークス | 106,020 | 0.48% | 610 | 623 | 605 | 611 | 482,700 | ▼ | -0.03% |
2024-10-15 | 2379 | ディップ | 447,896 | 0.74% | 2,907 | 2,972 | 2,888 | 2,965 | 709,700 | ▲ | 0.43% |
2024-10-16 | 2379 | ディップ | 364,248 | 0.60% | 2,757 | 2,763 | 2,661 | 2,721 | 1,695,900 | ▼ | -0.14% |
2024-10-17 | 2379 | ディップ | 343,515 | 0.57% | 2,725 | 2,747 | 2,656 | 2,668 | 723,500 | ▼ | -0.03% |
2024-10-22 | 2379 | ディップ | 415,843 | 0.69% | 2,550 | 2,592 | 2,533 | 2,584 | 449,400 | ▲ | 0.12% |
2024-10-24 | 2379 | ディップ | 446,662 | 0.74% | 2,510 | 2,573 | 2,506 | 2,572 | 429,900 | ▲ | 0.05% |
2024-10-28 | 2379 | ディップ | 502,119 | 0.83% | 2,590 | 2,667 | 2,571 | 2,667 | 453,600 | ▲ | 0.08% |
2024-10-29 | 2379 | ディップ | 546,959 | 0.90% | 2,664 | 2,700 | 2,643 | 2,700 | 383,400 | ▲ | 0.07% |
2024-10-30 | 2379 | ディップ | 644,255 | 1.07% | 2,701 | 2,712 | 2,656 | 2,678 | 891,700 | ▲ | 0.17% |
2024-11-11 | 2379 | ディップ | 590,344 | 0.98% | 2,610 | 2,647 | 2,607 | 2,635 | 219,300 | ▼ | -0.09% |
2024-11-18 | 2379 | ディップ | 538,028 | 0.89% | 2,525 | 2,554 | 2,508 | 2,517 | 194,900 | ▼ | -0.08% |
2024-11-20 | 2379 | ディップ | 544,435 | 0.90% | 2,541 | 2,577 | 2,541 | 2,556 | 178,400 | ▲ | 0.01% |
2024-12-19 | 2379 | ディップ | 522,879 | 0.86% | 2,430 | 2,449 | 2,424 | 2,436 | 250,500 | ▼ | -0.04% |
2024-12-25 | 2379 | ディップ | 547,979 | 0.91% | 2,465 | 2,469 | 2,414 | 2,432 | 202,000 | ▲ | 0.05% |
2025-01-08 | 2379 | ディップ | 623,780 | 1.03% | 2,471 | 2,477 | 2,452 | 2,475 | 239,200 | ▲ | 0.12% |
2025-01-14 | 2379 | ディップ | 677,149 | 1.12% | 2,500 | 2,512 | 2,476 | 2,498 | 446,700 | ▲ | 0.09% |
2025-01-17 | 2379 | ディップ | 652,752 | 1.08% | 2,289 | 2,322 | 2,283 | 2,316 | 415,900 | ▼ | -0.04% |
2025-01-22 | 2379 | ディップ | 663,809 | 1.10% | 2,340 | 2,340 | 2,309 | 2,325 | 302,100 | ▲ | 0.02% |
2025-01-27 | 2379 | ディップ | 656,770 | 1.09% | 2,358 | 2,393 | 2,350 | 2,388 | 368,100 | ▼ | -0.01% |
2025-02-03 | 2379 | ディップ | 671,927 | 1.11% | 2,310 | 2,312 | 2,238 | 2,238 | 743,400 | ▲ | 0.02% |
2025-02-04 | 2379 | ディップ | 649,892 | 1.08% | 2,248 | 2,255 | 2,214 | 2,216 | 527,000 | ▼ | -0.03% |
2025-02-10 | 2379 | ディップ | 591,652 | 0.98% | 2,217 | 2,238 | 2,212 | 2,235 | 314,900 | ▼ | -0.10% |
2025-01-27 | 2385 | 総医研HD | 167,300 | 0.63% | 190 | 218 | 185 | 218 | 22,276,700 | ▲ | 0.44% |
2025-01-29 | 2385 | 総医研HD | 269,400 | 1.02% | 185 | 198 | 172 | 188 | 6,269,700 | ▲ | 0.39% |
2025-01-30 | 2385 | 総医研HD | 324,500 | 1.24% | 179 | 180 | 165 | 165 | 1,918,900 | ▲ | 0.21% |
2025-01-31 | 2385 | 総医研HD | 342,800 | 1.31% | 163 | 167 | 157 | 160 | 995,600 | ▲ | 0.07% |
2025-02-03 | 2385 | 総医研HD | 248,300 | 0.94% | 160 | 160 | 149 | 153 | 726,100 | ▼ | -0.37% |
2025-02-04 | 2385 | 総医研HD | 232,300 | 0.88% | 153 | 157 | 152 | 154 | 302,700 | ▼ | -0.05% |
2025-02-06 | 2385 | 総医研HD | 191,500 | 0.73% | 150 | 154 | 150 | 151 | 237,700 | ▼ | -0.15% |
2025-02-07 | 2385 | 総医研HD | 281,100 | 1.07% | 176 | 178 | 153 | 153 | 4,554,800 | ▲ | 0.34% |
2025-02-10 | 2385 | 総医研HD | 306,900 | 1.17% | 153 | 157 | 150 | 156 | 413,800 | ▲ | 0.09% |
2025-01-31 | 2432 | ディーエヌエ | 822,971 | 0.67% | 2,829 | 2,842 | 2,731 | 2,740 | 13,232,700 | ▲ | 0.28% |
2025-02-03 | 2432 | ディーエヌエ | 468,879 | 0.38% | 2,690 | 2,838 | 2,675 | 2,826 | 11,080,500 | ▼ | -0.29% |
2024-06-25 | 2437 | シンワワイズ | 99,900 | 0.94% | 473 | 481 | 472 | 480 | 22,800 | ▲ | 0.78% |
2024-07-03 | 2437 | シンワワイズ | 106,300 | 1.00% | 484 | 484 | 472 | 472 | 53,200 | ▲ | 0.06% |
2024-07-04 | 2437 | シンワワイズ | 103,000 | 0.96% | 472 | 476 | 466 | 467 | 42,400 | ▼ | -0.04% |
2024-07-04 | 2437 | シンワワイズ | 103,000 | 0.96% | 472 | 476 | 466 | 467 | 42,400 | ▼ | -0.04% |
2024-07-05 | 2437 | シンワワイズ | 109,900 | 1.03% | 387 | 400 | 387 | 387 | 1,831,800 | ▲ | 0.07% |
2024-07-08 | 2437 | シンワワイズ | 52,200 | 0.49% | 387 | 397 | 377 | 391 | 583,400 | ▼ | -0.54% |
2024-08-16 | 2438 | アスカネット | 87,754 | 0.50% | 560 | 560 | 541 | 548 | 113,000 | ▲ | 0.09% |
2024-08-19 | 2438 | アスカネット | 110,057 | 0.63% | 548 | 549 | 535 | 535 | 77,900 | ▲ | 0.13% |
2024-08-30 | 2438 | アスカネット | 142,087 | 0.81% | 577 | 577 | 564 | 567 | 64,400 | ▲ | 0.11% |
2024-09-04 | 2438 | アスカネット | 159,309 | 0.91% | 556 | 567 | 540 | 547 | 162,500 | ▲ | 0.09% |
2024-09-05 | 2438 | アスカネット | 154,511 | 0.88% | 557 | 566 | 551 | 553 | 47,200 | ▼ | -0.03% |
2024-09-09 | 2438 | アスカネット | 165,064 | 0.94% | 563 | 566 | 548 | 559 | 107,800 | ▲ | 0.05% |
2024-09-10 | 2438 | アスカネット | 155,641 | 0.89% | 520 | 538 | 512 | 535 | 175,200 | ▼ | -0.04% |
2024-09-11 | 2438 | アスカネット | 137,771 | 0.78% | 537 | 540 | 509 | 513 | 165,300 | ▼ | -0.10% |
2024-09-18 | 2438 | アスカネット | 127,085 | 0.72% | 537 | 545 | 527 | 536 | 59,700 | ▲ | 0.03% |
2024-09-20 | 2438 | アスカネット | 115,989 | 0.66% | 552 | 559 | 551 | 552 | 61,100 | ▼ | -0.05% |
2024-10-17 | 2438 | アスカネット | 97,764 | 0.55% | 522 | 526 | 500 | 501 | 155,200 | ▼ | -0.10% |
2024-10-22 | 2438 | アスカネット | 106,869 | 0.61% | 511 | 511 | 494 | 494 | 81,700 | ▲ | 0.05% |
2024-10-28 | 2438 | アスカネット | 102,395 | 0.58% | 471 | 496 | 467 | 490 | 92,900 | ▼ | -0.03% |
2024-11-01 | 2438 | アスカネット | 105,609 | 0.60% | 505 | 509 | 500 | 503 | 54,700 | ▲ | 0.02% |
2024-11-05 | 2438 | アスカネット | 104,611 | 0.59% | 501 | 503 | 485 | 489 | 51,000 | ▼ | -0.01% |
2024-12-04 | 2438 | アスカネット | 106,494 | 0.60% | 478 | 478 | 472 | 476 | 39,000 | ▲ | 0.01% |
2024-12-10 | 2438 | アスカネット | 122,462 | 0.70% | 473 | 475 | 460 | 461 | 107,000 | ▲ | 0.09% |
2024-12-11 | 2438 | アスカネット | 119,182 | 0.68% | 465 | 465 | 445 | 450 | 127,600 | ▼ | -0.01% |
2024-12-23 | 2438 | アスカネット | 128,326 | 0.73% | 452 | 457 | 441 | 448 | 193,000 | ▲ | 0.04% |
2024-12-24 | 2438 | アスカネット | 104,093 | 0.59% | 448 | 461 | 448 | 459 | 139,200 | ▼ | -0.14% |
2024-12-25 | 2438 | アスカネット | 104,897 | 0.60% | 457 | 458 | 450 | 451 | 46,500 | ▲ | 0.01% |
2024-12-26 | 2438 | アスカネット | 89,102 | 0.51% | 449 | 463 | 449 | 461 | 100,600 | ▼ | -0.08% |
2024-12-27 | 2438 | アスカネット | 81,403 | 0.46% | 463 | 475 | 461 | 475 | 87,300 | ▼ | -0.04% |
2025-01-07 | 2438 | アスカネット | 87,611 | 0.50% | 477 | 480 | 469 | 474 | 76,800 | ▲ | 0.03% |
2025-01-09 | 2438 | アスカネット | 84,929 | 0.48% | 474 | 495 | 472 | 488 | 88,700 | ▼ | -0.02% |
2025-01-10 | 2438 | アスカネット | 90,434 | 0.51% | 482 | 495 | 482 | 491 | 59,500 | ▲ | 0.03% |
2025-02-03 | 2438 | アスカネット | 107,712 | 0.61% | 480 | 480 | 468 | 468 | 37,500 | ▲ | 0.09% |
2025-02-04 | 2438 | アスカネット | 104,413 | 0.59% | 472 | 472 | 465 | 466 | 22,600 | ▼ | -0.02% |
2024-06-25 | 2440 | ぐるなび | 670,300 | 1.17% | 304 | 310 | 304 | 309 | 120,500 | ▲ | 0.86% |
2024-06-27 | 2440 | ぐるなび | 615,800 | 1.08% | 312 | 324 | 310 | 320 | 430,600 | ▼ | -0.08% |
2024-07-01 | 2440 | ぐるなび | 646,100 | 1.13% | 317 | 318 | 308 | 308 | 206,100 | ▲ | 0.04% |
2024-07-03 | 2440 | ぐるなび | 601,200 | 1.05% | 307 | 316 | 307 | 316 | 252,300 | ▼ | -0.07% |
2024-07-12 | 2440 | ぐるなび | 490,300 | 0.86% | 315 | 331 | 315 | 328 | 1,061,800 | ▼ | -0.19% |
2024-07-19 | 2440 | ぐるなび | 562,600 | 0.98% | 325 | 326 | 314 | 315 | 299,000 | ▲ | 0.12% |
2024-07-22 | 2440 | ぐるなび | 590,900 | 1.03% | 314 | 314 | 305 | 307 | 317,100 | ▲ | 0.05% |
2024-07-24 | 2440 | ぐるなび | 515,900 | 0.90% | 310 | 323 | 309 | 321 | 416,300 | ▼ | -0.13% |
2024-07-29 | 2440 | ぐるなび | 482,600 | 0.84% | 318 | 329 | 309 | 328 | 548,000 | ▼ | -0.06% |
2024-07-31 | 2440 | ぐるなび | 524,400 | 0.92% | 321 | 323 | 316 | 323 | 297,300 | ▲ | 0.08% |
2024-08-01 | 2440 | ぐるなび | 579,100 | 1.01% | 323 | 323 | 312 | 316 | 366,900 | ▲ | 0.08% |
2024-08-02 | 2440 | ぐるなび | 683,100 | 1.20% | 311 | 313 | 286 | 286 | 936,300 | ▲ | 0.18% |
2024-08-05 | 2440 | ぐるなび | 678,900 | 1.19% | 286 | 308 | 269 | 279 | 1,522,800 | ▼ | -0.01% |
2024-08-07 | 2440 | ぐるなび | 619,400 | 1.08% | 304 | 319 | 300 | 309 | 538,400 | ▼ | -0.10% |
2024-08-08 | 2440 | ぐるなび | 634,200 | 1.11% | 303 | 314 | 296 | 297 | 344,900 | ▲ | 0.03% |
2024-08-13 | 2440 | ぐるなび | 600,400 | 1.05% | 304 | 313 | 301 | 312 | 262,000 | ▼ | -0.06% |
2024-08-14 | 2440 | ぐるなび | 509,600 | 0.89% | 313 | 329 | 310 | 327 | 650,400 | ▼ | -0.16% |
2024-08-15 | 2440 | ぐるなび | 527,000 | 0.92% | 322 | 330 | 319 | 327 | 309,700 | ▲ | 0.03% |
2024-08-16 | 2440 | ぐるなび | 499,700 | 0.87% | 330 | 330 | 327 | 329 | 259,300 | ▼ | -0.05% |
2024-08-21 | 2440 | ぐるなび | 438,400 | 0.77% | 340 | 349 | 339 | 349 | 265,800 | ▼ | -0.09% |
2024-08-29 | 2440 | ぐるなび | 462,200 | 0.81% | 373 | 375 | 363 | 366 | 329,300 | ▲ | 0.10% |
2024-08-30 | 2440 | ぐるなび | 435,300 | 0.76% | 366 | 376 | 365 | 373 | 224,800 | ▼ | -0.05% |
2024-09-02 | 2440 | ぐるなび | 467,000 | 0.82% | 376 | 392 | 376 | 385 | 421,800 | ▲ | 0.05% |
2024-09-03 | 2440 | ぐるなび | 454,600 | 0.79% | 386 | 392 | 384 | 386 | 346,600 | ▼ | -0.02% |
2024-09-17 | 2440 | ぐるなび | 460,500 | 0.80% | 368 | 376 | 367 | 372 | 241,100 | ▲ | 0.01% |
2024-09-19 | 2440 | ぐるなび | 453,600 | 0.79% | 373 | 377 | 369 | 375 | 234,400 | ▼ | -0.01% |
2024-09-20 | 2440 | ぐるなび | 463,600 | 0.81% | 376 | 376 | 355 | 368 | 324,500 | ▲ | 0.02% |
2024-10-11 | 2440 | ぐるなび | 454,400 | 0.79% | 322 | 323 | 318 | 319 | 81,400 | ▼ | -0.02% |
2024-10-23 | 2440 | ぐるなび | 468,700 | 0.82% | 320 | 320 | 307 | 308 | 220,300 | ▲ | 0.02% |
2024-10-25 | 2440 | ぐるなび | 449,600 | 0.79% | 308 | 308 | 300 | 303 | 172,500 | ▼ | -0.02% |
2024-10-30 | 2440 | ぐるなび | 367,500 | 0.64% | 312 | 312 | 304 | 306 | 168,000 | ▼ | -0.15% |
2024-11-01 | 2440 | ぐるなび | 403,100 | 0.70% | 310 | 314 | 306 | 309 | 380,100 | ▲ | 0.05% |
2024-11-05 | 2440 | ぐるなび | 324,000 | 0.56% | 325 | 333 | 315 | 319 | 632,500 | ▼ | -0.13% |
2024-11-06 | 2440 | ぐるなび | 282,100 | 0.49% | 313 | 318 | 306 | 307 | 347,900 | ▼ | -0.07% |
2024-10-07 | 244A | グロースXP | 16,800 | 0.52% | 2,083 | 2,083 | 1,989 | 2,023 | 139,400 | ▲ | 0.52% |
2024-10-09 | 244A | グロースXP | 12,900 | 0.40% | 2,069 | 2,123 | 2,039 | 2,104 | 76,300 | ▼ | -0.12% |
2024-10-10 | 244A | グロースXP | 18,200 | 0.57% | 2,128 | 2,130 | 2,063 | 2,120 | 88,800 | ▲ | 0.16% |
2024-10-11 | 244A | グロースXP | 25,300 | 0.79% | 2,092 | 2,128 | 2,084 | 2,096 | 64,600 | ▲ | 0.22% |
2024-10-15 | 244A | グロースXP | 18,800 | 0.59% | 2,120 | 2,181 | 2,090 | 2,163 | 126,400 | ▼ | -0.20% |
2024-10-16 | 244A | グロースXP | 28,400 | 0.89% | 2,094 | 2,415 | 2,066 | 2,253 | 583,600 | ▲ | 0.30% |
2024-10-17 | 244A | グロースXP | 39,300 | 1.23% | 2,284 | 2,472 | 2,261 | 2,439 | 470,700 | ▲ | 0.34% |
2024-10-21 | 244A | グロースXP | 50,400 | 1.58% | 2,511 | 2,720 | 2,496 | 2,696 | 345,700 | ▲ | 0.35% |
2024-10-22 | 244A | グロースXP | 54,600 | 1.71% | 2,702 | 2,832 | 2,660 | 2,801 | 436,600 | ▲ | 0.12% |
2024-10-24 | 244A | グロースXP | 62,500 | 1.89% | 2,990 | 3,200 | 2,900 | 3,095 | 648,600 | ▲ | 0.17% |
2024-10-25 | 244A | グロースXP | 65,300 | 1.98% | 3,055 | 3,160 | 2,630 | 3,005 | 985,600 | ▲ | 0.09% |
2024-10-28 | 244A | グロースXP | 44,100 | 1.34% | 2,974 | 3,160 | 2,906 | 3,150 | 325,900 | ▼ | -0.63% |
2024-10-29 | 244A | グロースXP | 41,200 | 1.25% | 3,140 | 3,410 | 3,125 | 3,395 | 347,100 | ▼ | -0.09% |
2024-10-30 | 244A | グロースXP | 50,800 | 1.54% | 3,420 | 3,935 | 3,400 | 3,850 | 613,800 | ▲ | 0.29% |
2024-11-06 | 244A | グロースXP | 55,000 | 1.67% | 4,310 | 4,335 | 3,590 | 3,590 | 1,567,600 | ▲ | 0.12% |
2024-11-07 | 244A | グロースXP | 33,700 | 1.02% | 3,565 | 3,840 | 3,165 | 3,345 | 1,586,300 | ▼ | -0.64% |
2024-11-08 | 244A | グロースXP | 0 | 0.00% | 3,280 | 3,470 | 2,851 | 3,000 | 1,144,600 | ▼ | -1.02% |
2025-01-20 | 244A | グロースXP | 21,055 | 0.63% | 2,500 | 2,588 | 2,460 | 2,495 | 503,800 | ▲ | 0.20% |
2025-01-21 | 244A | グロースXP | 15,063 | 0.45% | 2,477 | 2,510 | 2,165 | 2,331 | 645,500 | ▼ | -0.18% |
2025-01-27 | 244A | グロースXP | 23,609 | 0.71% | 1,875 | 1,875 | 1,807 | 1,807 | 175,400 | ▲ | 0.32% |
2025-01-30 | 244A | グロースXP | 28,963 | 0.87% | 1,757 | 1,810 | 1,750 | 1,783 | 84,000 | ▲ | 0.16% |
2025-01-31 | 244A | グロースXP | 30,790 | 0.92% | 1,781 | 1,781 | 1,683 | 1,692 | 121,900 | ▲ | 0.05% |
2025-02-03 | 244A | グロースXP | 27,683 | 0.83% | 1,652 | 1,663 | 1,610 | 1,625 | 102,100 | ▼ | -0.09% |
2025-02-05 | 244A | グロースXP | 26,565 | 0.79% | 1,655 | 1,670 | 1,605 | 1,609 | 45,300 | ▼ | -0.03% |
2025-02-06 | 244A | グロースXP | 29,557 | 0.88% | 1,601 | 1,759 | 1,600 | 1,739 | 125,300 | ▲ | 0.08% |
2025-02-07 | 244A | グロースXP | 31,564 | 0.94% | 1,739 | 1,740 | 1,680 | 1,696 | 54,300 | ▲ | 0.05% |
2025-02-10 | 244A | グロースXP | 28,763 | 0.86% | 1,700 | 1,783 | 1,672 | 1,766 | 50,900 | ▼ | -0.07% |
2024-03-11 | 2459 | アウン | 156,700 | 2.08% | 195 | 198 | 193 | 195 | 62,300 | ▼ | -0.04% |
2024-03-14 | 2459 | アウン | 178,500 | 2.37% | 328 | 328 | 241 | 244 | 6,738,400 | ▲ | 0.29% |
2024-03-18 | 2459 | アウン | 183,700 | 2.44% | 218 | 219 | 210 | 215 | 427,000 | ▲ | 0.06% |
2024-03-21 | 2459 | アウン | 177,600 | 2.36% | 216 | 223 | 214 | 217 | 190,400 | ▼ | -0.08% |
2024-04-01 | 2459 | アウン | 180,500 | 2.40% | 211 | 214 | 210 | 211 | 65,800 | ▲ | 0.04% |
2024-04-02 | 2459 | アウン | 187,700 | 2.50% | 211 | 211 | 203 | 203 | 149,000 | ▲ | 0.10% |
2024-04-05 | 2459 | アウン | 186,200 | 2.48% | 199 | 202 | 198 | 201 | 79,800 | ▼ | -0.02% |
2024-04-09 | 2459 | アウン | 189,800 | 2.52% | 206 | 210 | 203 | 208 | 110,100 | ▲ | 0.04% |
2024-04-11 | 2459 | アウン | 195,900 | 2.61% | 207 | 210 | 203 | 207 | 89,900 | ▲ | 0.08% |
2024-04-12 | 2459 | アウン | 203,300 | 2.70% | 199 | 207 | 199 | 203 | 133,600 | ▲ | 0.09% |
2024-04-15 | 2459 | アウン | 214,300 | 2.85% | 203 | 229 | 191 | 191 | 1,837,200 | ▲ | 0.14% |
2024-04-16 | 2459 | アウン | 228,000 | 3.03% | 195 | 196 | 179 | 182 | 487,800 | ▲ | 0.17% |
2024-04-18 | 2459 | アウン | 236,100 | 3.14% | 181 | 195 | 179 | 192 | 313,600 | ▲ | 0.11% |
2024-04-19 | 2459 | アウン | 246,500 | 3.28% | 191 | 191 | 180 | 182 | 196,900 | ▲ | 0.13% |
2024-04-22 | 2459 | アウン | 254,400 | 3.39% | 184 | 186 | 180 | 182 | 73,900 | ▲ | 0.11% |
2024-04-23 | 2459 | アウン | 255,700 | 3.40% | 183 | 191 | 183 | 184 | 64,000 | ▲ | 0.00% |
2024-04-24 | 2459 | アウン | 254,400 | 3.39% | 186 | 187 | 184 | 185 | 42,100 | ▼ | -0.00% |
2024-04-25 | 2459 | アウン | 256,300 | 3.41% | 185 | 185 | 180 | 184 | 47,100 | ▲ | 0.02% |
2024-04-30 | 2459 | アウン | 264,900 | 3.53% | 187 | 198 | 184 | 193 | 254,600 | ▲ | 0.11% |
2024-05-07 | 2459 | アウン | 272,500 | 3.63% | 192 | 193 | 189 | 193 | 43,900 | ▲ | 0.10% |
2024-05-10 | 2459 | アウン | 278,000 | 3.70% | 194 | 198 | 194 | 197 | 32,300 | ▲ | 0.07% |
2024-05-17 | 2459 | アウン | 287,300 | 3.82% | 198 | 201 | 190 | 191 | 150,200 | ▲ | 0.11% |
2024-05-20 | 2459 | アウン | 293,100 | 3.90% | 194 | 197 | 190 | 195 | 52,600 | ▲ | 0.08% |
2024-05-22 | 2459 | アウン | 302,100 | 4.02% | 196 | 215 | 196 | 197 | 1,075,400 | ▲ | 0.11% |
2024-06-04 | 2459 | アウン | 296,100 | 3.94% | 215 | 217 | 213 | 214 | 35,000 | ▼ | -0.07% |
2024-06-07 | 2459 | アウン | 301,500 | 4.01% | 216 | 216 | 207 | 210 | 69,900 | ▲ | 0.06% |
2024-07-08 | 2459 | アウン | 308,700 | 4.11% | 202 | 202 | 198 | 198 | 52,400 | ▲ | 0.10% |
2024-07-29 | 2459 | アウン | 316,300 | 4.21% | 184 | 185 | 182 | 185 | 18,900 | ▲ | 0.09% |
2024-08-05 | 2459 | アウン | 313,500 | 4.17% | 154 | 168 | 129 | 132 | 176,500 | ▼ | -0.04% |
2024-08-29 | 2459 | アウン | 320,100 | 4.26% | 252 | 309 | 236 | 236 | 11,016,000 | ▲ | 0.08% |
2024-08-30 | 2459 | アウン | 324,300 | 4.32% | 250 | 288 | 233 | 238 | 6,691,400 | ▲ | 0.06% |
2024-09-02 | 2459 | アウン | 308,100 | 4.10% | 244 | 248 | 207 | 211 | 921,200 | ▼ | -0.22% |
2024-09-03 | 2459 | アウン | 315,500 | 4.20% | 212 | 222 | 203 | 206 | 503,000 | ▲ | 0.10% |
2024-09-05 | 2459 | アウン | 338,600 | 4.51% | 201 | 236 | 197 | 200 | 2,036,600 | ▲ | 0.30% |
2024-09-06 | 2459 | アウン | 336,900 | 4.49% | 200 | 205 | 182 | 186 | 537,700 | ▼ | -0.01% |
2024-09-10 | 2459 | アウン | 323,100 | 4.30% | 186 | 214 | 184 | 184 | 1,071,800 | ▼ | -0.19% |
2024-09-11 | 2459 | アウン | 315,700 | 4.20% | 186 | 188 | 178 | 181 | 226,300 | ▼ | -0.09% |
2024-09-13 | 2459 | アウン | 306,800 | 4.08% | 181 | 183 | 177 | 179 | 76,300 | ▼ | -0.04% |
2024-09-17 | 2459 | アウン | 308,700 | 4.11% | 180 | 187 | 179 | 186 | 122,700 | ▲ | 0.03% |
2024-09-20 | 2459 | アウン | 302,500 | 4.03% | 187 | 187 | 183 | 185 | 60,100 | ▼ | -0.08% |
2024-09-25 | 2459 | アウン | 299,900 | 3.99% | 185 | 186 | 181 | 182 | 53,600 | ▼ | -0.04% |
2024-09-30 | 2459 | アウン | 302,000 | 4.02% | 183 | 183 | 177 | 179 | 77,700 | ▲ | 0.02% |
2024-10-02 | 2459 | アウン | 300,000 | 3.99% | 185 | 186 | 183 | 183 | 40,300 | ▼ | -0.02% |
2024-10-03 | 2459 | アウン | 302,400 | 4.03% | 184 | 187 | 181 | 181 | 40,400 | ▲ | 0.04% |
2024-10-11 | 2459 | アウン | 309,000 | 4.11% | 180 | 182 | 179 | 181 | 49,300 | ▲ | 0.08% |
2024-10-24 | 2459 | アウン | 305,200 | 4.06% | 176 | 176 | 171 | 172 | 50,100 | ▼ | -0.05% |
2024-10-28 | 2459 | アウン | 308,200 | 4.10% | 165 | 170 | 164 | 169 | 24,000 | ▲ | 0.04% |
2024-10-30 | 2459 | アウン | 304,900 | 4.06% | 174 | 178 | 171 | 175 | 50,600 | ▼ | -0.04% |
2024-11-05 | 2459 | アウン | 308,500 | 4.11% | 176 | 176 | 168 | 170 | 26,000 | ▲ | 0.05% |
2024-11-12 | 2459 | アウン | 306,400 | 4.08% | 174 | 178 | 172 | 177 | 38,000 | ▼ | -0.03% |
2024-12-10 | 2459 | アウン | 309,400 | 4.12% | 177 | 181 | 177 | 179 | 27,600 | ▲ | 0.04% |
2024-12-11 | 2459 | アウン | 298,800 | 3.98% | 199 | 202 | 178 | 179 | 974,100 | ▼ | -0.14% |
2024-12-12 | 2459 | アウン | 306,700 | 4.08% | 177 | 177 | 171 | 176 | 112,800 | ▲ | 0.10% |
2024-12-13 | 2459 | アウン | 308,100 | 4.10% | 176 | 176 | 172 | 175 | 34,500 | ▲ | 0.01% |
2024-12-16 | 2459 | アウン | 306,400 | 4.08% | 177 | 183 | 175 | 175 | 102,100 | ▼ | -0.01% |
2024-12-17 | 2459 | アウン | 308,900 | 4.11% | 176 | 179 | 176 | 177 | 19,000 | ▲ | 0.03% |
2024-12-19 | 2459 | アウン | 304,200 | 4.05% | 175 | 177 | 170 | 173 | 93,200 | ▼ | -0.06% |
2024-12-30 | 2459 | アウン | 308,400 | 4.11% | 177 | 179 | 177 | 179 | 16,300 | ▲ | 0.06% |
2025-01-07 | 2459 | アウン | 306,100 | 4.07% | 178 | 179 | 176 | 178 | 21,700 | ▼ | -0.04% |
2025-01-10 | 2459 | アウン | 307,900 | 4.10% | 178 | 179 | 174 | 177 | 105,000 | ▲ | 0.02% |
2025-01-14 | 2459 | アウン | 306,900 | 4.09% | 177 | 179 | 175 | 178 | 26,700 | ▼ | -0.00% |
2025-01-15 | 2459 | アウン | 308,300 | 4.10% | 179 | 179 | 175 | 176 | 19,700 | ▲ | 0.00% |
2025-01-20 | 2459 | アウン | 317,900 | 4.23% | 176 | 176 | 170 | 174 | 57,800 | ▲ | 0.13% |
2025-01-22 | 2459 | アウン | 313,400 | 4.17% | 174 | 175 | 171 | 172 | 22,200 | ▼ | -0.06% |
2025-01-23 | 2459 | アウン | 315,300 | 4.20% | 172 | 173 | 171 | 172 | 12,200 | ▲ | 0.03% |
2025-01-24 | 2459 | アウン | 311,600 | 4.15% | 172 | 175 | 170 | 171 | 34,300 | ▼ | -0.04% |
2025-01-28 | 2459 | アウン | 303,800 | 4.04% | 175 | 182 | 175 | 181 | 67,700 | ▼ | -0.11% |
2025-01-31 | 2459 | アウン | 307,700 | 4.10% | 178 | 179 | 175 | 175 | 17,800 | ▲ | 0.05% |
2025-02-07 | 2459 | アウン | 316,400 | 4.21% | 176 | 179 | 175 | 179 | 21,300 | ▲ | 0.11% |
2024-10-04 | 246A | アスア | 29,400 | 1.16% | 1,251 | 1,284 | 1,118 | 1,166 | 1,658,600 | ▲ | 0.94% |
2024-10-07 | 246A | アスア | 27,300 | 1.08% | 1,136 | 1,294 | 1,125 | 1,245 | 1,940,200 | ▼ | -0.07% |
2024-10-08 | 246A | アスア | 42,700 | 1.69% | 1,215 | 1,390 | 1,197 | 1,328 | 3,193,300 | ▲ | 0.60% |
2024-10-09 | 246A | アスア | 52,500 | 2.07% | 1,344 | 1,443 | 1,232 | 1,232 | 3,229,100 | ▲ | 0.37% |
2024-10-10 | 246A | アスア | 56,000 | 2.21% | 1,206 | 1,215 | 1,005 | 1,005 | 3,523,000 | ▲ | 0.14% |
2024-10-11 | 246A | アスア | 67,100 | 2.65% | 1,005 | 1,080 | 920 | 933 | 1,953,600 | ▲ | 0.43% |
2024-10-15 | 246A | アスア | 82,200 | 3.25% | 941 | 946 | 872 | 880 | 658,600 | ▲ | 0.60% |
2024-10-16 | 246A | アスア | 85,700 | 3.39% | 871 | 898 | 827 | 827 | 453,300 | ▲ | 0.14% |
2024-10-17 | 246A | アスア | 96,100 | 3.80% | 823 | 843 | 787 | 819 | 521,700 | ▲ | 0.40% |
2024-10-21 | 246A | アスア | 95,800 | 3.79% | 791 | 828 | 775 | 812 | 165,000 | ▼ | -0.00% |
2024-10-22 | 246A | アスア | 92,700 | 3.67% | 821 | 821 | 749 | 761 | 279,900 | ▼ | -0.12% |
2024-10-23 | 246A | アスア | 72,200 | 2.85% | 741 | 768 | 732 | 739 | 156,300 | ▼ | -0.81% |
2024-10-24 | 246A | アスア | 78,200 | 3.09% | 725 | 762 | 704 | 762 | 217,100 | ▲ | 0.23% |
2024-10-25 | 246A | アスア | 85,200 | 3.37% | 747 | 780 | 720 | 720 | 196,900 | ▲ | 0.28% |
2024-10-28 | 246A | アスア | 75,600 | 2.99% | 713 | 767 | 713 | 749 | 98,100 | ▼ | -0.37% |
2024-10-30 | 246A | アスア | 76,200 | 3.01% | 759 | 760 | 741 | 760 | 61,500 | ▲ | 0.01% |
2024-10-31 | 246A | アスア | 75,400 | 2.82% | 760 | 782 | 747 | 782 | 78,600 | ▼ | -0.18% |
2024-11-01 | 246A | アスア | 82,700 | 3.10% | 767 | 830 | 716 | 720 | 265,300 | ▲ | 0.28% |
2024-11-05 | 246A | アスア | 76,700 | 2.87% | 722 | 733 | 704 | 733 | 66,900 | ▼ | -0.23% |
2024-11-07 | 246A | アスア | 73,700 | 2.76% | 721 | 749 | 718 | 747 | 71,100 | ▼ | -0.11% |
2024-11-08 | 246A | アスア | 71,000 | 2.66% | 755 | 760 | 690 | 690 | 150,900 | ▼ | -0.09% |
2024-11-11 | 246A | アスア | 64,700 | 2.42% | 690 | 713 | 687 | 695 | 65,600 | ▼ | -0.24% |
2024-11-12 | 246A | アスア | 62,300 | 2.33% | 690 | 708 | 688 | 696 | 42,500 | ▼ | -0.08% |
2024-11-14 | 246A | アスア | 71,600 | 2.68% | 761 | 791 | 709 | 791 | 1,137,800 | ▲ | 0.35% |
2024-11-15 | 246A | アスア | 76,900 | 2.88% | 776 | 839 | 744 | 770 | 913,700 | ▲ | 0.19% |
2024-11-18 | 246A | アスア | 73,500 | 2.75% | 800 | 874 | 786 | 802 | 782,800 | ▼ | -0.12% |
2024-11-19 | 246A | アスア | 89,300 | 3.34% | 800 | 897 | 800 | 849 | 643,000 | ▲ | 0.58% |
2024-11-20 | 246A | アスア | 96,600 | 3.62% | 844 | 890 | 822 | 869 | 715,600 | ▲ | 0.28% |
2024-11-21 | 246A | アスア | 103,300 | 3.87% | 877 | 950 | 859 | 872 | 886,800 | ▲ | 0.25% |
2024-11-22 | 246A | アスア | 77,700 | 2.91% | 900 | 910 | 839 | 868 | 467,800 | ▼ | -0.96% |
2024-11-25 | 246A | アスア | 67,800 | 2.54% | 882 | 938 | 868 | 926 | 392,400 | ▼ | -0.37% |
2024-11-27 | 246A | アスア | 64,300 | 2.41% | 841 | 849 | 800 | 821 | 214,400 | ▼ | -0.12% |
2024-11-28 | 246A | アスア | 59,800 | 2.24% | 813 | 884 | 813 | 884 | 187,700 | ▼ | -0.16% |
2024-11-29 | 246A | アスア | 54,500 | 2.04% | 869 | 880 | 836 | 839 | 148,400 | ▼ | -0.20% |
2024-12-02 | 246A | アスア | 51,800 | 1.94% | 840 | 840 | 813 | 813 | 69,800 | ▼ | -0.10% |
2024-12-03 | 246A | アスア | 47,600 | 1.78% | 813 | 820 | 771 | 774 | 180,000 | ▼ | -0.15% |
2024-12-04 | 246A | アスア | 43,700 | 1.63% | 774 | 778 | 751 | 767 | 99,300 | ▼ | -0.15% |
2024-12-05 | 246A | アスア | 37,900 | 1.42% | 768 | 780 | 732 | 738 | 134,900 | ▼ | -0.20% |
2024-12-06 | 246A | アスア | 33,700 | 1.26% | 758 | 773 | 723 | 727 | 93,400 | ▼ | -0.15% |
2024-12-09 | 246A | アスア | 31,200 | 1.16% | 721 | 754 | 721 | 724 | 82,500 | ▼ | -0.10% |
2024-12-10 | 246A | アスア | 28,700 | 1.07% | 725 | 731 | 713 | 720 | 28,400 | ▼ | -0.08% |
2024-12-13 | 246A | アスア | 25,000 | 0.93% | 680 | 696 | 667 | 688 | 98,700 | ▼ | -0.14% |
2024-12-16 | 246A | アスア | 23,600 | 0.88% | 692 | 692 | 671 | 676 | 42,300 | ▼ | -0.05% |
2024-12-18 | 246A | アスア | 24,700 | 0.92% | 671 | 702 | 671 | 682 | 71,800 | ▲ | 0.04% |
2024-12-30 | 246A | アスア | 23,686 | 0.88% | 670 | 670 | 654 | 667 | 29,300 | ▼ | -0.04% |
2025-01-07 | 246A | アスア | 19,497 | 0.73% | 711 | 711 | 689 | 689 | 61,600 | ▼ | -0.15% |
2025-01-10 | 246A | アスア | 18,610 | 0.69% | 658 | 684 | 657 | 673 | 22,800 | ▼ | -0.04% |
2025-01-14 | 246A | アスア | 15,606 | 0.58% | 670 | 670 | 643 | 647 | 55,400 | ▼ | -0.10% |
2025-01-16 | 246A | アスア | 19,975 | 0.74% | 654 | 657 | 644 | 645 | 32,700 | ▲ | 0.16% |
2025-01-23 | 246A | アスア | 17,547 | 0.65% | 659 | 659 | 640 | 643 | 21,700 | ▼ | -0.08% |
2025-01-28 | 246A | アスア | 13,310 | 0.49% | 682 | 701 | 681 | 689 | 40,500 | ▼ | -0.16% |
2024-10-16 | 248A | キッズスター | 13,900 | 0.55% | 1,484 | 1,527 | 1,455 | 1,512 | 23,500 | ▲ | 0.17% |
2024-10-22 | 248A | キッズスター | 16,600 | 0.66% | 1,302 | 1,340 | 1,282 | 1,329 | 15,000 | ▲ | 0.10% |
2024-10-23 | 248A | キッズスター | 9,200 | 0.36% | 1,299 | 1,299 | 1,213 | 1,214 | 39,800 | ▼ | -0.30% |
2024-10-25 | 248A | キッズスター | 12,500 | 0.50% | 1,169 | 1,239 | 1,136 | 1,148 | 39,800 | ▲ | 0.08% |
2024-10-28 | 248A | キッズスター | 17,200 | 0.68% | 1,144 | 1,211 | 1,132 | 1,208 | 17,300 | ▲ | 0.18% |
2024-10-29 | 248A | キッズスター | 18,500 | 0.74% | 1,208 | 1,248 | 1,200 | 1,248 | 4,800 | ▲ | 0.05% |
2024-10-30 | 248A | キッズスター | 16,000 | 0.64% | 1,260 | 1,357 | 1,240 | 1,323 | 34,200 | ▼ | -0.09% |
2024-11-01 | 248A | キッズスター | 17,800 | 0.71% | 1,290 | 1,344 | 1,270 | 1,289 | 13,800 | ▲ | 0.06% |
2024-11-08 | 248A | キッズスター | 21,300 | 0.85% | 1,356 | 1,356 | 1,308 | 1,317 | 22,200 | ▲ | 0.14% |
2024-11-12 | 248A | キッズスター | 23,800 | 0.95% | 1,476 | 1,565 | 1,452 | 1,565 | 33,900 | ▲ | 0.09% |
2024-11-13 | 248A | キッズスター | 25,200 | 1.00% | 1,565 | 1,565 | 1,452 | 1,460 | 25,900 | ▲ | 0.05% |
2024-11-15 | 248A | キッズスター | 27,800 | 1.11% | 1,383 | 1,419 | 1,348 | 1,399 | 10,500 | ▲ | 0.11% |
2024-11-29 | 248A | キッズスター | 27,100 | 1.08% | 1,530 | 1,544 | 1,480 | 1,525 | 17,200 | ▼ | -0.03% |
2024-12-02 | 248A | キッズスター | 24,100 | 0.96% | 1,495 | 1,500 | 1,440 | 1,452 | 20,500 | ▼ | -0.12% |
2024-12-09 | 248A | キッズスター | 25,300 | 1.00% | 1,443 | 1,499 | 1,434 | 1,470 | 20,400 | ▲ | 0.04% |
2024-12-10 | 248A | キッズスター | 28,500 | 1.13% | 1,471 | 1,560 | 1,440 | 1,560 | 41,800 | ▲ | 0.12% |
2024-12-13 | 248A | キッズスター | 27,500 | 1.09% | 1,511 | 1,511 | 1,435 | 1,471 | 7,100 | ▼ | -0.03% |
2024-12-16 | 248A | キッズスター | 28,100 | 1.11% | 1,471 | 1,497 | 1,421 | 1,421 | 4,800 | ▲ | 0.02% |
2024-12-17 | 248A | キッズスター | 26,900 | 1.07% | 1,404 | 1,407 | 1,367 | 1,382 | 10,100 | ▼ | -0.04% |
2024-12-18 | 248A | キッズスター | 27,900 | 1.11% | 1,365 | 1,399 | 1,365 | 1,395 | 6,400 | ▲ | 0.04% |
2024-12-25 | 248A | キッズスター | 26,900 | 1.06% | 1,379 | 1,398 | 1,310 | 1,329 | 15,500 | ▼ | -0.05% |
2024-12-26 | 248A | キッズスター | 28,000 | 1.10% | 1,315 | 1,460 | 1,301 | 1,399 | 41,200 | ▲ | 0.04% |
2024-12-30 | 248A | キッズスター | 25,600 | 1.01% | 1,478 | 1,591 | 1,469 | 1,579 | 19,000 | ▼ | -0.09% |
2025-01-06 | 248A | キッズスター | 24,500 | 0.96% | 1,584 | 1,610 | 1,503 | 1,524 | 8,000 | ▼ | -0.05% |
2025-01-08 | 248A | キッズスター | 22,500 | 0.89% | 1,580 | 1,620 | 1,548 | 1,561 | 10,300 | ▼ | -0.06% |
2025-01-09 | 248A | キッズスター | 23,000 | 0.91% | 1,534 | 1,633 | 1,525 | 1,554 | 10,700 | ▲ | 0.02% |
2025-01-14 | 248A | キッズスター | 22,500 | 0.89% | 1,674 | 1,674 | 1,597 | 1,603 | 5,400 | ▼ | -0.02% |
2025-01-24 | 248A | キッズスター | 20,100 | 0.79% | 1,483 | 1,549 | 1,483 | 1,546 | 8,100 | ▼ | -0.09% |
2025-02-05 | 2491 | Vコマース | 406,765 | 1.18% | 730 | 730 | 705 | 706 | 3,165,200 | ▲ | 0.89% |
2025-02-06 | 2491 | Vコマース | 340,904 | 0.98% | 706 | 745 | 695 | 745 | 1,719,400 | ▼ | -0.19% |
2025-02-07 | 2491 | Vコマース | 348,777 | 1.01% | 742 | 748 | 728 | 740 | 811,500 | ▲ | 0.03% |
2025-02-10 | 2491 | Vコマース | 323,352 | 0.93% | 747 | 755 | 737 | 738 | 529,300 | ▼ | -0.07% |
2024-03-01 | 2501 | サッポロHD | 607,316 | 0.77% | 6,502 | 6,562 | 6,413 | 6,421 | 755,600 | ▼ | -0.03% |
2024-03-22 | 2501 | サッポロHD | 638,298 | 0.81% | 6,053 | 6,126 | 5,992 | 6,058 | 573,900 | ▲ | 0.04% |
2024-03-29 | 2501 | サッポロHD | 608,168 | 0.77% | 5,970 | 6,055 | 5,970 | 6,031 | 309,700 | ▼ | -0.04% |
2024-04-03 | 2501 | サッポロHD | 633,824 | 0.80% | 5,839 | 5,902 | 5,802 | 5,825 | 291,700 | ▲ | 0.03% |
2024-04-04 | 2501 | サッポロHD | 626,154 | 0.79% | 5,849 | 6,009 | 5,849 | 5,972 | 304,500 | ▼ | -0.01% |
2024-04-05 | 2501 | サッポロHD | 631,361 | 0.80% | 5,981 | 6,072 | 5,893 | 5,971 | 254,800 | ▲ | 0.01% |
2024-04-09 | 2501 | サッポロHD | 627,065 | 0.79% | 6,128 | 6,173 | 6,023 | 6,067 | 208,300 | ▼ | -0.01% |
2024-04-11 | 2501 | サッポロHD | 633,956 | 0.80% | 6,024 | 6,024 | 5,928 | 5,986 | 227,100 | ▲ | 0.01% |
2024-04-12 | 2501 | サッポロHD | 628,054 | 0.79% | 6,051 | 6,100 | 6,006 | 6,051 | 258,700 | ▼ | -0.01% |
2024-04-15 | 2501 | サッポロHD | 640,346 | 0.81% | 5,962 | 5,971 | 5,860 | 5,925 | 216,200 | ▲ | 0.02% |
2024-04-22 | 2501 | サッポロHD | 628,282 | 0.79% | 5,726 | 5,799 | 5,702 | 5,772 | 188,800 | ▼ | -0.02% |
2024-04-24 | 2501 | サッポロHD | 641,312 | 0.81% | 5,772 | 5,786 | 5,704 | 5,777 | 201,400 | ▲ | 0.02% |
2024-05-01 | 2501 | サッポロHD | 624,947 | 0.79% | 5,670 | 5,670 | 5,544 | 5,617 | 294,700 | ▼ | -0.02% |
2024-05-02 | 2501 | サッポロHD | 235,998 | 0.29% | 5,581 | 5,644 | 5,556 | 5,613 | 172,600 | ▼ | -0.50% |
2024-10-17 | 250A | シマダヤ | 77,255 | 0.50% | 1,520 | 1,593 | 1,503 | 1,593 | 142,300 | ▲ | 0.06% |
2024-10-24 | 250A | シマダヤ | 95,055 | 0.62% | 1,451 | 1,451 | 1,389 | 1,398 | 150,900 | ▲ | 0.12% |
2024-10-28 | 250A | シマダヤ | 88,556 | 0.58% | 1,410 | 1,437 | 1,408 | 1,420 | 55,200 | ▼ | -0.04% |
2024-11-07 | 250A | シマダヤ | 74,991 | 0.49% | 1,441 | 1,463 | 1,436 | 1,437 | 43,000 | ▼ | -0.08% |
2024-11-08 | 250A | シマダヤ | 79,016 | 0.51% | 1,436 | 1,457 | 1,436 | 1,437 | 35,300 | ▲ | 0.02% |
2024-11-12 | 250A | シマダヤ | 75,933 | 0.49% | 1,491 | 1,522 | 1,475 | 1,502 | 95,500 | ▼ | -0.02% |
2024-03-04 | 2531 | 宝HLD | 1,155,336 | 0.58% | 1,257 | 1,265 | 1,226 | 1,248 | 909,500 | ▼ | -0.04% |
2024-03-08 | 2531 | 宝HLD | 938,514 | 0.47% | 1,130 | 1,151 | 1,129 | 1,134 | 2,153,600 | ▼ | -0.10% |
2024-03-21 | 2531 | 宝HLD | 1,068,687 | 0.54% | 1,117 | 1,118 | 1,098 | 1,103 | 2,118,700 | ▲ | 0.08% |
2024-03-22 | 2531 | 宝HLD | 978,478 | 0.49% | 1,102 | 1,127 | 1,095 | 1,123 | 2,029,900 | ▼ | -0.05% |
2024-08-16 | 2586 | フルッタ | 297,700 | 0.66% | 79 | 82 | 68 | 71 | 28,483,000 | ▲ | 0.39% |
2024-08-19 | 2586 | フルッタ | 509,700 | 1.13% | 71 | 81 | 65 | 70 | 23,396,600 | ▲ | 0.46% |
2024-08-20 | 2586 | フルッタ | 342,200 | 0.76% | 70 | 70 | 62 | 63 | 8,497,600 | ▼ | -0.36% |
2024-08-22 | 2586 | フルッタ | 689,100 | 1.53% | 68 | 72 | 65 | 67 | 5,358,200 | ▲ | 0.77% |
2024-08-29 | 2586 | フルッタ | 1,426,500 | 3.17% | 122 | 122 | 100 | 104 | 35,595,200 | ▲ | 0.79% |
2024-08-30 | 2586 | フルッタ | 1,494,000 | 3.08% | 109 | 119 | 106 | 110 | 30,723,300 | ▼ | -0.08% |
2024-09-02 | 2586 | フルッタ | 1,210,000 | 2.34% | 114 | 129 | 107 | 126 | 43,379,000 | ▼ | -0.74% |
2024-09-03 | 2586 | フルッタ | 1,238,200 | 2.19% | 112 | 117 | 96 | 97 | 35,892,500 | ▼ | -0.14% |
2024-09-04 | 2586 | フルッタ | 157,500 | 0.27% | 87 | 94 | 80 | 84 | 23,221,900 | ▼ | -1.92% |
2024-11-28 | 2586 | フルッタ | 375,100 | 0.59% | 205 | 218 | 203 | 204 | 6,989,400 | ▲ | 0.21% |
2024-12-02 | 2586 | フルッタ | 267,500 | 0.42% | 184 | 196 | 176 | 178 | 12,540,400 | ▼ | -0.17% |
2024-12-04 | 2586 | フルッタ | 341,100 | 0.54% | 180 | 183 | 165 | 165 | 8,745,700 | ▲ | 0.20% |
2024-12-05 | 2586 | フルッタ | 148,900 | 0.23% | 164 | 170 | 150 | 151 | 14,131,500 | ▼ | -0.31% |
2024-12-13 | 2586 | フルッタ | 399,400 | 0.63% | 140 | 145 | 130 | 131 | 20,203,300 | ▲ | 0.17% |
2024-12-17 | 2586 | フルッタ | 342,600 | 0.54% | 125 | 132 | 124 | 129 | 4,826,600 | ▼ | -0.08% |
2024-12-20 | 2586 | フルッタ | 299,400 | 0.47% | 117 | 127 | 115 | 119 | 7,732,900 | ▼ | -0.07% |
2024-12-30 | 2586 | フルッタ | 346,800 | 0.55% | 117 | 128 | 113 | 116 | 15,465,600 | ▲ | 0.44% |
2025-01-06 | 2586 | フルッタ | 293,100 | 0.46% | 120 | 121 | 110 | 112 | 5,753,900 | ▼ | -0.09% |
2025-01-16 | 2586 | フルッタ | 535,000 | 0.76% | 119 | 124 | 112 | 116 | 7,235,800 | ▲ | 0.45% |
2025-01-20 | 2586 | フルッタ | 371,000 | 0.53% | 116 | 128 | 114 | 124 | 7,685,100 | ▼ | -0.23% |
2025-01-21 | 2586 | フルッタ | 654,000 | 0.93% | 130 | 153 | 126 | 146 | 21,607,700 | ▲ | 0.40% |
2025-01-22 | 2586 | フルッタ | 974,800 | 1.39% | 148 | 174 | 137 | 170 | 28,764,900 | ▲ | 0.45% |
2025-01-23 | 2586 | フルッタ | 1,021,300 | 1.46% | 170 | 171 | 150 | 156 | 20,469,300 | ▲ | 0.07% |
2025-01-24 | 2586 | フルッタ | 1,085,700 | 1.55% | 159 | 172 | 156 | 159 | 12,371,100 | ▲ | 0.09% |
2025-01-27 | 2586 | フルッタ | 934,100 | 1.33% | 169 | 182 | 162 | 171 | 19,315,300 | ▼ | -0.21% |
2025-01-28 | 2586 | フルッタ | 834,100 | 1.19% | 166 | 178 | 163 | 172 | 10,063,500 | ▼ | -0.14% |
2025-01-29 | 2586 | フルッタ | 731,700 | 1.04% | 172 | 192 | 171 | 188 | 17,753,500 | ▼ | -0.14% |
2025-01-30 | 2586 | フルッタ | 852,900 | 1.22% | 197 | 212 | 191 | 195 | 28,877,700 | ▲ | 0.17% |
2025-01-31 | 2586 | フルッタ | 702,100 | 1.00% | 190 | 195 | 186 | 187 | 11,452,500 | ▼ | -0.21% |
2025-02-03 | 2586 | フルッタ | 571,700 | 0.81% | 190 | 203 | 175 | 196 | 15,667,600 | ▼ | -0.18% |
2025-02-04 | 2586 | フルッタ | 948,400 | 1.32% | 205 | 213 | 175 | 181 | 22,210,100 | ▲ | 0.51% |
2025-02-06 | 2586 | フルッタ | 856,500 | 1.19% | 175 | 179 | 163 | 166 | 9,849,000 | ▼ | -0.13% |
2025-02-07 | 2586 | フルッタ | 975,800 | 1.36% | 164 | 179 | 156 | 177 | 11,131,500 | ▲ | 0.17% |
2025-02-10 | 2586 | フルッタ | 913,400 | 1.27% | 179 | 192 | 178 | 185 | 10,900,500 | ▼ | -0.09% |
2024-11-05 | 260A | オルツ | 175,100 | 0.52% | 595 | 599 | 571 | 571 | 1,085,700 | ▲ | 0.04% |
2024-11-06 | 260A | オルツ | 212,800 | 0.63% | 571 | 576 | 547 | 548 | 1,680,900 | ▲ | 0.10% |
2024-11-07 | 260A | オルツ | 193,000 | 0.57% | 568 | 608 | 555 | 560 | 2,986,200 | ▼ | -0.06% |
2024-11-08 | 260A | オルツ | 233,100 | 0.69% | 555 | 568 | 537 | 540 | 1,323,500 | ▲ | 0.12% |
2024-11-11 | 260A | オルツ | 256,800 | 0.77% | 570 | 594 | 557 | 562 | 3,423,100 | ▲ | 0.08% |
2024-11-12 | 260A | オルツ | 308,100 | 0.92% | 568 | 575 | 543 | 546 | 1,423,500 | ▲ | 0.15% |
2024-11-13 | 260A | オルツ | 355,400 | 1.06% | 551 | 563 | 540 | 548 | 1,009,700 | ▲ | 0.14% |
2024-11-14 | 260A | オルツ | 272,400 | 0.81% | 546 | 555 | 526 | 546 | 1,268,500 | ▼ | -0.25% |
2024-11-15 | 260A | オルツ | 364,400 | 1.05% | 554 | 556 | 506 | 507 | 2,056,900 | ▲ | 0.24% |
2024-11-19 | 260A | オルツ | 115,500 | 0.33% | 507 | 578 | 500 | 573 | 2,135,000 | ▼ | -0.72% |
2024-11-15 | 264A | スクー | 73,400 | 0.63% | 880 | 985 | 850 | 985 | 3,965,800 | ▲ | 0.63% |
2024-11-18 | 264A | スクー | 0 | 0.00% | 1,030 | 1,058 | 923 | 1,036 | 6,075,100 | ▼ | -0.63% |
2025-01-09 | 264A | スクー | 73,596 | 0.59% | 1,210 | 1,295 | 1,180 | 1,287 | 1,198,700 | ▲ | 0.24% |
2025-01-10 | 264A | スクー | 76,619 | 0.61% | 1,290 | 1,330 | 1,226 | 1,227 | 1,515,100 | ▲ | 0.02% |
2025-01-14 | 264A | スクー | 109,764 | 0.88% | 1,225 | 1,285 | 1,204 | 1,226 | 897,400 | ▲ | 0.27% |
2025-01-15 | 264A | スクー | 116,690 | 0.93% | 1,227 | 1,304 | 1,185 | 1,273 | 967,200 | ▲ | 0.05% |
2025-01-16 | 264A | スクー | 108,638 | 0.87% | 1,285 | 1,329 | 1,256 | 1,256 | 868,900 | ▼ | -0.06% |
2025-01-17 | 264A | スクー | 119,741 | 0.96% | 1,240 | 1,344 | 1,238 | 1,322 | 873,100 | ▲ | 0.08% |
2025-01-20 | 264A | スクー | 126,917 | 1.02% | 1,329 | 1,347 | 1,295 | 1,326 | 704,700 | ▲ | 0.06% |
2025-01-22 | 264A | スクー | 113,958 | 0.91% | 1,290 | 1,309 | 1,255 | 1,271 | 642,500 | ▼ | -0.10% |
2025-01-23 | 264A | スクー | 61,187 | 0.49% | 1,262 | 1,314 | 1,243 | 1,280 | 691,500 | ▼ | -0.42% |
2025-01-27 | 264A | スクー | 76,594 | 0.61% | 1,321 | 1,343 | 1,297 | 1,309 | 374,600 | ▲ | 0.24% |
2025-01-28 | 264A | スクー | 119,599 | 0.96% | 1,319 | 1,358 | 1,303 | 1,306 | 758,700 | ▲ | 0.35% |
2025-01-29 | 264A | スクー | 94,368 | 0.75% | 1,306 | 1,377 | 1,288 | 1,360 | 665,600 | ▼ | -0.20% |
2025-01-30 | 264A | スクー | 137,698 | 1.10% | 1,356 | 1,387 | 1,333 | 1,356 | 556,100 | ▲ | 0.35% |
2025-01-31 | 264A | スクー | 190,800 | 1.53% | 1,357 | 1,357 | 1,276 | 1,277 | 773,200 | ▲ | 0.42% |
2025-02-06 | 264A | スクー | 163,184 | 1.31% | 1,290 | 1,319 | 1,248 | 1,316 | 776,400 | ▼ | -0.21% |
2025-02-07 | 264A | スクー | 148,872 | 1.19% | 1,314 | 1,329 | 1,292 | 1,324 | 383,000 | ▼ | -0.12% |
2025-02-10 | 264A | スクー | 120,515 | 0.96% | 1,302 | 1,365 | 1,293 | 1,351 | 511,200 | ▼ | -0.23% |
2024-11-14 | 2652 | まんだらけ | 183,734 | 0.50% | 390 | 394 | 382 | 385 | 476,100 | ▲ | 0.15% |
2024-11-15 | 2652 | まんだらけ | 149,634 | 0.41% | 381 | 396 | 372 | 392 | 381,500 | ▼ | -0.09% |
2025-01-17 | 2652 | まんだらけ | 183,259 | 0.50% | 366 | 368 | 358 | 363 | 333,900 | ▲ | 0.09% |
2025-01-20 | 2652 | まんだらけ | 176,124 | 0.48% | 366 | 374 | 365 | 370 | 113,100 | ▼ | -0.02% |
2025-01-21 | 2652 | まんだらけ | 187,528 | 0.51% | 371 | 371 | 364 | 366 | 167,800 | ▲ | 0.03% |
2025-01-24 | 2652 | まんだらけ | 174,914 | 0.48% | 355 | 371 | 353 | 370 | 195,300 | ▼ | -0.03% |
2024-11-07 | 265A | Hmコム | 26,600 | 0.67% | 860 | 1,001 | 853 | 1,001 | 1,445,700 | ▲ | 0.20% |
2024-11-08 | 265A | Hmコム | 48,600 | 1.22% | 1,090 | 1,301 | 1,050 | 1,090 | 7,595,600 | ▲ | 0.54% |
2024-11-11 | 265A | Hmコム | 27,500 | 0.69% | 1,150 | 1,217 | 1,016 | 1,016 | 2,431,600 | ▼ | -0.53% |
2024-11-12 | 265A | Hmコム | 76,500 | 1.93% | 1,024 | 1,092 | 991 | 1,073 | 815,800 | ▲ | 1.24% |
2024-11-13 | 265A | Hmコム | 61,000 | 1.54% | 1,092 | 1,173 | 957 | 1,000 | 1,152,800 | ▼ | -0.38% |
2024-11-14 | 265A | Hmコム | 43,700 | 1.10% | 1,001 | 1,001 | 912 | 920 | 333,200 | ▼ | -0.43% |
2024-11-15 | 265A | Hmコム | 43,500 | 1.09% | 1,070 | 1,070 | 1,070 | 1,070 | 17,100 | ▼ | -0.01% |
2024-11-18 | 265A | Hmコム | 66,700 | 1.68% | 1,200 | 1,370 | 1,200 | 1,370 | 1,676,100 | ▲ | 0.58% |
2024-11-19 | 265A | Hmコム | 16,800 | 0.42% | 1,516 | 1,580 | 1,372 | 1,495 | 4,302,000 | ▼ | -1.26% |
2024-11-20 | 265A | Hmコム | 24,600 | 0.62% | 1,435 | 1,709 | 1,363 | 1,553 | 3,425,900 | ▲ | 0.20% |
2024-11-21 | 265A | Hmコム | 67,300 | 1.70% | 1,580 | 1,650 | 1,530 | 1,553 | 1,578,000 | ▲ | 1.08% |
2024-11-22 | 265A | Hmコム | 92,200 | 2.33% | 1,520 | 1,533 | 1,383 | 1,404 | 620,600 | ▲ | 0.63% |
2024-11-25 | 265A | Hmコム | 75,000 | 1.89% | 1,363 | 1,443 | 1,326 | 1,380 | 426,400 | ▼ | -0.44% |
2024-11-26 | 265A | Hmコム | 75,400 | 1.90% | 1,410 | 1,410 | 1,281 | 1,319 | 333,400 | ▲ | 0.01% |
2024-11-27 | 265A | Hmコム | 68,000 | 1.71% | 1,353 | 1,363 | 1,200 | 1,245 | 351,800 | ▼ | -0.18% |
2024-11-28 | 265A | Hmコム | 57,800 | 1.46% | 1,215 | 1,293 | 1,143 | 1,227 | 512,500 | ▼ | -0.25% |
2024-11-29 | 265A | Hmコム | 36,000 | 0.87% | 1,206 | 1,264 | 1,192 | 1,238 | 201,400 | ▼ | -0.59% |
2024-12-02 | 265A | Hmコム | 79,400 | 1.93% | 1,260 | 1,268 | 1,148 | 1,148 | 188,400 | ▲ | 1.06% |
2024-12-03 | 265A | Hmコム | 89,200 | 2.17% | 1,200 | 1,367 | 1,198 | 1,200 | 1,409,200 | ▲ | 0.24% |
2024-12-04 | 265A | Hmコム | 95,500 | 2.33% | 1,175 | 1,276 | 1,175 | 1,245 | 336,800 | ▲ | 0.16% |
2024-12-05 | 265A | Hmコム | 127,100 | 3.10% | 1,257 | 1,275 | 1,167 | 1,172 | 303,500 | ▲ | 0.77% |
2024-12-06 | 265A | Hmコム | 121,400 | 2.96% | 1,172 | 1,207 | 1,095 | 1,200 | 447,300 | ▼ | -0.14% |
2024-12-09 | 265A | Hmコム | 126,800 | 3.09% | 1,182 | 1,296 | 1,181 | 1,238 | 375,000 | ▲ | 0.12% |
2024-12-10 | 265A | Hmコム | 134,000 | 3.27% | 1,236 | 1,236 | 1,181 | 1,184 | 174,000 | ▲ | 0.18% |
2024-12-11 | 265A | Hmコム | 128,500 | 3.13% | 1,173 | 1,190 | 1,145 | 1,155 | 160,400 | ▼ | -0.14% |
2024-12-12 | 265A | Hmコム | 119,100 | 2.90% | 1,162 | 1,237 | 1,119 | 1,199 | 259,600 | ▼ | -0.23% |
2024-12-17 | 265A | Hmコム | 115,412 | 2.81% | 1,126 | 1,211 | 1,123 | 1,186 | 260,200 | ▼ | -0.08% |
2024-12-19 | 265A | Hmコム | 112,626 | 2.75% | 1,110 | 1,132 | 1,073 | 1,101 | 133,100 | ▼ | -0.06% |
2024-12-20 | 265A | Hmコム | 109,018 | 2.66% | 1,131 | 1,131 | 1,053 | 1,053 | 180,600 | ▼ | -0.08% |
2024-12-23 | 265A | Hmコム | 96,521 | 2.35% | 1,065 | 1,151 | 1,059 | 1,081 | 201,300 | ▼ | -0.31% |
2024-12-25 | 265A | Hmコム | 88,153 | 2.15% | 1,190 | 1,212 | 1,156 | 1,195 | 230,900 | ▼ | -0.20% |
2024-12-26 | 265A | Hmコム | 84,352 | 2.06% | 1,165 | 1,228 | 1,159 | 1,209 | 244,700 | ▼ | -0.08% |
2024-12-27 | 265A | Hmコム | 74,753 | 1.82% | 1,227 | 1,248 | 1,188 | 1,207 | 160,800 | ▼ | -0.24% |
2024-12-30 | 265A | Hmコム | 66,856 | 1.63% | 1,207 | 1,231 | 1,177 | 1,221 | 98,600 | ▼ | -0.19% |
2025-01-06 | 265A | Hmコム | 62,976 | 1.53% | 1,223 | 1,270 | 1,196 | 1,198 | 126,500 | ▼ | -0.09% |
2025-01-17 | 265A | Hmコム | 60,717 | 1.48% | 1,110 | 1,110 | 1,070 | 1,096 | 34,200 | ▼ | -0.05% |
2025-01-24 | 265A | Hmコム | 56,128 | 1.37% | 1,069 | 1,130 | 1,068 | 1,129 | 55,000 | ▼ | -0.10% |
2025-01-27 | 265A | Hmコム | 59,547 | 1.45% | 1,123 | 1,142 | 1,095 | 1,096 | 51,900 | ▲ | 0.07% |
2025-01-29 | 265A | Hmコム | 62,673 | 1.53% | 1,089 | 1,105 | 1,062 | 1,062 | 65,500 | ▲ | 0.08% |
2025-01-31 | 265A | Hmコム | 59,358 | 1.45% | 1,007 | 1,009 | 987 | 988 | 95,600 | ▼ | -0.08% |
2025-02-03 | 265A | Hmコム | 61,657 | 1.50% | 979 | 1,007 | 932 | 990 | 112,200 | ▲ | 0.05% |
2025-02-04 | 265A | Hmコム | 60,068 | 1.46% | 992 | 1,005 | 986 | 1,005 | 48,500 | ▼ | -0.04% |
2025-02-06 | 265A | Hmコム | 55,270 | 1.35% | 998 | 1,008 | 988 | 1,003 | 41,200 | ▼ | -0.10% |
2025-02-10 | 265A | Hmコム | 50,212 | 1.22% | 1,025 | 1,135 | 1,017 | 1,130 | 144,400 | ▼ | -0.13% |
2024-03-01 | 2667 | イメージワン | 96,800 | 0.89% | 352 | 355 | 346 | 353 | 89,600 | ▼ | -0.03% |
2024-03-04 | 2667 | イメージワン | 100,300 | 0.92% | 357 | 369 | 354 | 369 | 170,100 | ▲ | 0.03% |
2024-03-05 | 2667 | イメージワン | 95,100 | 0.88% | 367 | 393 | 363 | 382 | 425,800 | ▼ | -0.04% |
2024-03-06 | 2667 | イメージワン | 84,500 | 0.78% | 378 | 411 | 376 | 400 | 573,100 | ▼ | -0.09% |
2024-03-11 | 2667 | イメージワン | 74,500 | 0.68% | 363 | 371 | 356 | 362 | 191,300 | ▼ | -0.09% |
2024-03-12 | 2667 | イメージワン | 53,700 | 0.49% | 362 | 370 | 358 | 367 | 107,400 | ▼ | -0.19% |
2024-03-13 | 2667 | イメージワン | 59,900 | 0.55% | 371 | 371 | 355 | 357 | 77,700 | ▲ | 0.06% |
2024-03-15 | 2667 | イメージワン | 67,000 | 0.62% | 339 | 340 | 332 | 335 | 84,400 | ▲ | 0.06% |
2024-03-18 | 2667 | イメージワン | 64,500 | 0.59% | 342 | 345 | 336 | 339 | 172,600 | ▼ | -0.03% |
2024-03-19 | 2667 | イメージワン | 92,400 | 0.85% | 334 | 335 | 323 | 328 | 191,200 | ▲ | 0.26% |
2024-03-29 | 2667 | イメージワン | 97,500 | 0.90% | 365 | 372 | 353 | 357 | 332,000 | ▲ | 0.05% |
2024-04-02 | 2667 | イメージワン | 113,900 | 1.05% | 370 | 377 | 365 | 365 | 184,500 | ▲ | 0.15% |
2024-04-04 | 2667 | イメージワン | 122,000 | 1.12% | 369 | 374 | 362 | 368 | 170,800 | ▲ | 0.07% |
2024-04-05 | 2667 | イメージワン | 117,300 | 1.08% | 360 | 366 | 353 | 358 | 140,200 | ▼ | -0.04% |
2024-04-12 | 2667 | イメージワン | 103,100 | 0.95% | 351 | 353 | 342 | 345 | 101,200 | ▼ | -0.13% |
2024-04-15 | 2667 | イメージワン | 113,000 | 1.04% | 341 | 350 | 341 | 350 | 64,500 | ▲ | 0.09% |
2024-04-16 | 2667 | イメージワン | 106,800 | 0.98% | 343 | 345 | 337 | 340 | 62,400 | ▼ | -0.06% |
2024-04-19 | 2667 | イメージワン | 96,200 | 0.89% | 344 | 344 | 323 | 328 | 155,900 | ▼ | -0.08% |
2024-04-30 | 2667 | イメージワン | 86,200 | 0.79% | 329 | 329 | 325 | 325 | 32,300 | ▼ | -0.09% |
2024-05-13 | 2667 | イメージワン | 74,500 | 0.68% | 340 | 347 | 339 | 346 | 46,000 | ▼ | -0.10% |
2024-05-16 | 2667 | イメージワン | 59,700 | 0.55% | 345 | 368 | 340 | 367 | 361,400 | ▼ | -0.13% |
2024-05-17 | 2667 | イメージワン | 52,800 | 0.48% | 363 | 373 | 360 | 372 | 182,600 | ▼ | -0.07% |
2025-01-21 | 2673 | 夢みつけ隊 | 53,000 | 0.50% | 104 | 111 | 99 | 101 | 2,768,300 | ▲ | 0.50% |
2025-01-22 | 2673 | 夢みつけ隊 | 67,100 | 0.64% | 101 | 102 | 99 | 100 | 361,500 | ▲ | 0.14% |
2025-01-23 | 2673 | 夢みつけ隊 | 81,300 | 0.77% | 99 | 100 | 98 | 99 | 140,000 | ▲ | 0.13% |
2025-01-24 | 2673 | 夢みつけ隊 | 18,500 | 0.17% | 99 | 105 | 99 | 103 | 282,600 | ▼ | -0.60% |
2024-07-01 | 2681 | ゲオHD | 213,049 | 0.53% | 1,694 | 1,707 | 1,673 | 1,684 | 172,100 | ▲ | 0.11% |
2024-07-12 | 2681 | ゲオHD | 195,282 | 0.49% | 1,677 | 1,696 | 1,674 | 1,690 | 215,700 | ▼ | -0.04% |
2024-07-19 | 2681 | ゲオHD | 202,070 | 0.50% | 1,729 | 1,740 | 1,691 | 1,709 | 168,900 | ▲ | 0.01% |
2024-07-23 | 2681 | ゲオHD | 194,904 | 0.49% | 1,697 | 1,713 | 1,697 | 1,700 | 111,800 | ▼ | -0.01% |
2024-07-26 | 2681 | ゲオHD | 202,388 | 0.50% | 1,646 | 1,674 | 1,642 | 1,642 | 147,900 | ▲ | 0.01% |
2024-08-02 | 2681 | ゲオHD | 173,190 | 0.43% | 1,525 | 1,542 | 1,488 | 1,488 | 513,000 | ▼ | -0.07% |
2024-10-10 | 2698 | キャンドゥ | 85,386 | 0.50% | 3,290 | 3,290 | 3,190 | 3,215 | 34,300 | ▲ | 0.06% |
2024-10-11 | 2698 | キャンドゥ | 83,306 | 0.49% | 3,245 | 3,295 | 3,220 | 3,280 | 25,800 | ▼ | -0.01% |
2024-10-23 | 2698 | キャンドゥ | 84,568 | 0.50% | 3,235 | 3,235 | 3,185 | 3,185 | 13,600 | ▲ | 0.01% |
2024-10-24 | 2698 | キャンドゥ | 83,417 | 0.49% | 3,180 | 3,215 | 3,165 | 3,195 | 14,700 | ▼ | -0.01% |
2024-10-25 | 2698 | キャンドゥ | 84,122 | 0.50% | 3,195 | 3,195 | 3,135 | 3,165 | 12,800 | ▲ | 0.01% |
2024-10-28 | 2698 | キャンドゥ | 81,850 | 0.48% | 3,190 | 3,220 | 3,175 | 3,190 | 6,800 | ▼ | -0.02% |
2024-11-08 | 269A | サピート | 10,000 | 0.65% | 8,160 | 8,460 | 5,610 | 5,610 | 608,000 | ▲ | 0.65% |
2024-11-11 | 269A | サピート | 8,200 | 0.53% | 5,510 | 6,250 | 4,610 | 4,610 | 470,600 | ▼ | -0.12% |
2024-11-12 | 269A | サピート | 0 | 0.00% | 4,540 | 4,720 | 3,910 | 3,910 | 376,000 | ▼ | -0.53% |
2024-11-21 | 269A | サピート | 22,100 | 1.44% | 3,335 | 3,720 | 3,295 | 3,445 | 224,000 | ▲ | 1.44% |
2024-11-22 | 269A | サピート | 28,200 | 1.84% | 3,430 | 3,435 | 3,160 | 3,210 | 117,100 | ▲ | 0.40% |
2024-11-25 | 269A | サピート | 29,300 | 1.91% | 3,220 | 3,325 | 3,125 | 3,240 | 78,900 | ▲ | 0.06% |
2024-11-27 | 269A | サピート | 32,200 | 2.10% | 3,100 | 3,100 | 2,870 | 2,883 | 59,800 | ▲ | 0.19% |
2024-11-28 | 269A | サピート | 31,900 | 2.08% | 2,830 | 3,380 | 2,791 | 3,190 | 139,600 | ▼ | -0.02% |
2024-12-06 | 269A | サピート | 30,900 | 1.95% | 2,638 | 2,680 | 2,570 | 2,678 | 36,100 | ▼ | -0.13% |
2024-12-09 | 269A | サピート | 32,100 | 2.03% | 2,628 | 2,730 | 2,601 | 2,601 | 22,000 | ▲ | 0.07% |
2024-12-10 | 269A | サピート | 33,700 | 2.13% | 2,578 | 2,578 | 2,457 | 2,460 | 33,400 | ▲ | 0.10% |
2024-12-12 | 269A | サピート | 35,400 | 2.24% | 2,350 | 2,578 | 2,348 | 2,449 | 59,400 | ▲ | 0.11% |
2024-12-13 | 269A | サピート | 30,000 | 1.90% | 2,428 | 2,948 | 2,411 | 2,800 | 110,800 | ▼ | -0.34% |
2024-12-17 | 269A | サピート | 31,900 | 2.02% | 2,595 | 2,750 | 2,476 | 2,481 | 43,400 | ▲ | 0.12% |
2024-12-18 | 269A | サピート | 31,000 | 1.96% | 2,481 | 2,529 | 2,407 | 2,506 | 18,500 | ▼ | -0.06% |
2024-12-20 | 269A | サピート | 31,700 | 2.01% | 2,436 | 2,480 | 2,388 | 2,395 | 21,500 | ▲ | 0.04% |
2024-12-23 | 269A | サピート | 30,700 | 1.94% | 2,395 | 2,415 | 2,305 | 2,331 | 23,100 | ▼ | -0.06% |
2024-12-27 | 269A | サピート | 32,700 | 2.07% | 2,349 | 2,740 | 2,321 | 2,579 | 106,400 | ▲ | 0.12% |
2024-12-30 | 269A | サピート | 31,300 | 1.98% | 2,547 | 2,592 | 2,480 | 2,519 | 30,400 | ▼ | -0.08% |
2025-01-06 | 269A | サピート | 32,400 | 2.05% | 2,520 | 2,720 | 2,424 | 2,656 | 43,900 | ▲ | 0.06% |
2025-01-07 | 269A | サピート | 33,200 | 2.10% | 2,756 | 3,160 | 2,701 | 3,160 | 124,100 | ▲ | 0.05% |
2025-01-08 | 269A | サピート | 35,100 | 2.22% | 3,430 | 3,860 | 3,430 | 3,860 | 96,900 | ▲ | 0.12% |
2025-01-09 | 269A | サピート | 39,600 | 2.51% | 3,300 | 3,670 | 3,160 | 3,160 | 349,700 | ▲ | 0.28% |
2025-01-10 | 269A | サピート | 41,600 | 2.63% | 3,090 | 3,820 | 3,020 | 3,570 | 782,800 | ▲ | 0.12% |
2025-01-16 | 269A | サピート | 45,100 | 2.85% | 3,095 | 3,400 | 3,080 | 3,200 | 116,600 | ▲ | 0.22% |
2025-01-17 | 269A | サピート | 55,600 | 3.52% | 3,250 | 3,900 | 3,240 | 3,900 | 554,400 | ▲ | 0.67% |
2025-01-20 | 269A | サピート | 58,000 | 3.67% | 3,940 | 4,450 | 3,900 | 4,275 | 542,700 | ▲ | 0.14% |
2025-01-21 | 269A | サピート | 62,500 | 3.96% | 4,080 | 4,300 | 3,780 | 4,090 | 286,400 | ▲ | 0.29% |
2025-01-22 | 269A | サピート | 69,700 | 4.41% | 4,020 | 4,260 | 3,875 | 3,910 | 188,300 | ▲ | 0.45% |
2025-01-23 | 269A | サピート | 71,100 | 4.50% | 3,900 | 3,900 | 3,545 | 3,550 | 99,100 | ▲ | 0.08% |
2025-01-27 | 269A | サピート | 73,700 | 4.67% | 3,565 | 4,080 | 3,565 | 3,750 | 257,400 | ▲ | 0.16% |
2025-01-28 | 269A | サピート | 70,100 | 4.44% | 3,610 | 4,280 | 3,600 | 4,150 | 358,600 | ▼ | -0.22% |
2025-01-29 | 269A | サピート | 71,100 | 4.50% | 4,165 | 4,695 | 4,090 | 4,090 | 602,100 | ▲ | 0.05% |
2025-02-03 | 269A | サピート | 72,900 | 4.62% | 3,920 | 3,980 | 3,770 | 3,770 | 88,400 | ▲ | 0.12% |
2025-02-05 | 269A | サピート | 76,500 | 4.85% | 4,150 | 4,150 | 3,885 | 3,930 | 66,700 | ▲ | 0.22% |
2025-02-06 | 269A | サピート | 77,400 | 4.90% | 3,920 | 4,030 | 3,850 | 3,910 | 39,700 | ▲ | 0.05% |
2025-01-21 | 2721 | JHD | 37,200 | 0.52% | 206 | 221 | 203 | 216 | 286,600 | ▲ | 0.14% |
2025-01-22 | 2721 | JHD | 50,000 | 0.70% | 220 | 230 | 202 | 204 | 438,100 | ▲ | 0.17% |
2025-01-23 | 2721 | JHD | 21,100 | 0.29% | 199 | 202 | 192 | 198 | 248,000 | ▼ | -0.41% |
2025-01-17 | 2726 | パルHD | 465,049 | 0.50% | 3,120 | 3,245 | 3,115 | 3,220 | 555,000 | ▲ | 0.08% |
2025-02-05 | 2726 | パルHD | 327 | 0.00% | 3,300 | 3,345 | 3,270 | 3,315 | 212,300 | ▼ | -0.50% |
2024-10-10 | 2735 | ワッツ | 88,100 | 0.65% | 776 | 783 | 747 | 754 | 335,900 | ▲ | 0.43% |
2024-10-11 | 2735 | ワッツ | 59,700 | 0.44% | 739 | 761 | 721 | 721 | 429,700 | ▼ | -0.21% |
2025-01-28 | 2743 | ピクセル | 524,300 | 0.56% | 92 | 92 | 89 | 90 | 944,900 | ▲ | 0.09% |
2025-01-29 | 2743 | ピクセル | 244,200 | 0.26% | 88 | 92 | 87 | 90 | 1,136,100 | ▼ | -0.30% |
2025-01-31 | 2743 | ピクセル | 566,500 | 0.61% | 85 | 97 | 85 | 90 | 2,459,200 | ▲ | 0.17% |
2025-02-03 | 2743 | ピクセル | 914,900 | 0.98% | 96 | 116 | 95 | 111 | 16,278,500 | ▲ | 0.37% |
2025-02-04 | 2743 | ピクセル | 682,000 | 0.73% | 106 | 109 | 97 | 100 | 4,514,000 | ▼ | -0.25% |
2025-02-05 | 2743 | ピクセル | 586,900 | 0.62% | 99 | 103 | 95 | 103 | 1,616,900 | ▼ | -0.10% |
2025-02-06 | 2743 | ピクセル | 516,600 | 0.55% | 101 | 102 | 96 | 97 | 1,377,200 | ▼ | -0.06% |
2025-02-07 | 2743 | ピクセル | 414,200 | 0.44% | 96 | 98 | 94 | 97 | 856,200 | ▼ | -0.11% |
2024-03-01 | 2767 | 円谷フィHD | 372,609 | 0.53% | 1,558 | 1,654 | 1,558 | 1,624 | 3,613,700 | ▼ | -0.15% |
2024-03-04 | 2767 | 円谷フィHD | 424,288 | 0.61% | 1,600 | 1,625 | 1,524 | 1,526 | 3,504,600 | ▲ | 0.07% |
2024-03-06 | 2767 | 円谷フィHD | 355,779 | 0.51% | 1,496 | 1,547 | 1,496 | 1,533 | 1,571,300 | ▼ | -0.09% |
2024-03-08 | 2767 | 円谷フィHD | 323,355 | 0.46% | 1,501 | 1,524 | 1,479 | 1,488 | 1,505,200 | ▼ | -0.04% |
2024-03-13 | 2767 | 円谷フィHD | 352,716 | 0.50% | 1,571 | 1,574 | 1,519 | 1,540 | 1,012,600 | ▲ | 0.03% |
2024-03-14 | 2767 | 円谷フィHD | 256,302 | 0.36% | 1,555 | 1,621 | 1,540 | 1,611 | 1,774,700 | ▼ | -0.14% |
2024-04-09 | 2767 | 円谷フィHD | 349,482 | 0.50% | 1,598 | 1,650 | 1,598 | 1,647 | 781,100 | ▲ | 0.09% |
2024-04-15 | 2767 | 円谷フィHD | 446,886 | 0.64% | 1,618 | 1,667 | 1,616 | 1,641 | 914,500 | ▲ | 0.14% |
2024-04-18 | 2767 | 円谷フィHD | 395,911 | 0.57% | 1,616 | 1,679 | 1,558 | 1,667 | 1,766,500 | ▼ | -0.07% |
2024-04-19 | 2767 | 円谷フィHD | 438,187 | 0.63% | 1,689 | 1,694 | 1,592 | 1,611 | 1,631,100 | ▲ | 0.06% |
2024-04-22 | 2767 | 円谷フィHD | 397,930 | 0.57% | 1,651 | 1,678 | 1,635 | 1,675 | 1,082,600 | ▼ | -0.06% |
2024-05-02 | 2767 | 円谷フィHD | 466,119 | 0.67% | 1,722 | 1,758 | 1,719 | 1,741 | 774,200 | ▲ | 0.10% |
2024-05-10 | 2767 | 円谷フィHD | 405,140 | 0.58% | 1,762 | 1,805 | 1,741 | 1,772 | 994,300 | ▼ | -0.09% |
2024-05-15 | 2767 | 円谷フィHD | 278,430 | 0.40% | 1,842 | 1,917 | 1,707 | 1,707 | 3,810,900 | ▼ | -0.17% |
2024-05-20 | 2767 | 円谷フィHD | 366,859 | 0.52% | 1,605 | 1,654 | 1,599 | 1,608 | 1,010,800 | ▲ | 0.12% |
2024-05-21 | 2767 | 円谷フィHD | 430,966 | 0.62% | 1,599 | 1,605 | 1,556 | 1,569 | 964,200 | ▲ | 0.09% |
2024-05-22 | 2767 | 円谷フィHD | 403,275 | 0.58% | 1,550 | 1,590 | 1,535 | 1,581 | 695,200 | ▼ | -0.04% |
2024-05-31 | 2767 | 円谷フィHD | 433,454 | 0.66% | 1,477 | 1,517 | 1,461 | 1,490 | 779,200 | ▲ | 0.08% |
2024-06-03 | 2767 | 円谷フィHD | 469,738 | 0.71% | 1,500 | 1,540 | 1,484 | 1,503 | 715,700 | ▲ | 0.04% |
2024-06-13 | 2767 | 円谷フィHD | 438,664 | 0.67% | 1,610 | 1,660 | 1,602 | 1,643 | 1,346,600 | ▼ | -0.03% |
2024-06-18 | 2767 | 円谷フィHD | 478,464 | 0.73% | 1,750 | 1,767 | 1,634 | 1,648 | 1,205,300 | ▲ | 0.05% |
2024-06-24 | 2767 | 円谷フィHD | 548,698 | 0.83% | 1,650 | 1,650 | 1,595 | 1,618 | 680,500 | ▲ | 0.09% |
2024-06-27 | 2767 | 円谷フィHD | 508,671 | 0.77% | 1,670 | 1,747 | 1,652 | 1,736 | 1,265,200 | ▼ | -0.05% |
2024-07-03 | 2767 | 円谷フィHD | 528,558 | 0.80% | 1,663 | 1,669 | 1,626 | 1,636 | 918,800 | ▲ | 0.03% |
2024-07-04 | 2767 | 円谷フィHD | 518,607 | 0.79% | 1,635 | 1,676 | 1,626 | 1,668 | 523,100 | ▼ | -0.01% |
2024-07-04 | 2767 | 円谷フィHD | 518,607 | 0.79% | 1,635 | 1,676 | 1,626 | 1,668 | 523,100 | ▼ | -0.01% |
2024-07-18 | 2767 | 円谷フィHD | 566,721 | 0.86% | 1,710 | 1,754 | 1,710 | 1,719 | 917,000 | ▲ | 0.06% |
2024-07-19 | 2767 | 円谷フィHD | 620,996 | 0.94% | 1,706 | 1,714 | 1,681 | 1,683 | 679,300 | ▲ | 0.07% |
2024-07-23 | 2767 | 円谷フィHD | 703,859 | 1.07% | 1,677 | 1,706 | 1,615 | 1,641 | 1,215,200 | ▲ | 0.13% |
2024-07-24 | 2767 | 円谷フィHD | 724,710 | 1.10% | 1,621 | 1,624 | 1,560 | 1,568 | 1,297,800 | ▲ | 0.03% |
2024-07-29 | 2767 | 円谷フィHD | 712,694 | 1.08% | 1,556 | 1,600 | 1,552 | 1,575 | 439,500 | ▼ | -0.02% |
2024-08-01 | 2767 | 円谷フィHD | 760,421 | 1.16% | 1,558 | 1,558 | 1,494 | 1,508 | 702,300 | ▲ | 0.07% |
2024-08-02 | 2767 | 円谷フィHD | 700,984 | 1.07% | 1,438 | 1,468 | 1,419 | 1,420 | 1,197,300 | ▼ | -0.08% |
2024-08-05 | 2767 | 円谷フィHD | 585,530 | 0.89% | 1,270 | 1,292 | 1,120 | 1,120 | 2,815,300 | ▼ | -0.18% |
2024-08-06 | 2767 | 円谷フィHD | 677,842 | 1.03% | 1,270 | 1,385 | 1,270 | 1,339 | 1,794,700 | ▲ | 0.14% |
2024-08-07 | 2767 | 円谷フィHD | 728,912 | 1.11% | 1,325 | 1,432 | 1,316 | 1,387 | 1,261,200 | ▲ | 0.08% |
2024-08-08 | 2767 | 円谷フィHD | 796,743 | 1.21% | 1,378 | 1,436 | 1,369 | 1,411 | 912,400 | ▲ | 0.09% |
2024-08-09 | 2767 | 円谷フィHD | 851,183 | 1.30% | 1,431 | 1,465 | 1,417 | 1,459 | 966,600 | ▲ | 0.09% |
2024-08-13 | 2767 | 円谷フィHD | 569,546 | 0.87% | 1,750 | 1,759 | 1,697 | 1,759 | 2,158,600 | ▼ | -0.43% |
2024-08-14 | 2767 | 円谷フィHD | 602,979 | 0.92% | 1,740 | 1,859 | 1,634 | 1,714 | 2,943,200 | ▲ | 0.05% |
2024-08-21 | 2767 | 円谷フィHD | 655,143 | 1.00% | 1,825 | 1,839 | 1,770 | 1,797 | 522,800 | ▲ | 0.07% |
2024-08-22 | 2767 | 円谷フィHD | 624,716 | 0.95% | 1,820 | 1,936 | 1,814 | 1,879 | 1,965,700 | ▼ | -0.05% |
2024-08-30 | 2767 | 円谷フィHD | 673,890 | 1.02% | 2,079 | 2,173 | 2,063 | 2,167 | 1,697,700 | ▲ | 0.12% |
2024-09-03 | 2767 | 円谷フィHD | 633,323 | 0.96% | 2,010 | 2,049 | 1,978 | 2,035 | 1,528,600 | ▼ | -0.06% |
2024-09-11 | 2767 | 円谷フィHD | 682,238 | 1.04% | 2,000 | 2,050 | 1,972 | 1,990 | 918,600 | ▲ | 0.08% |
2024-09-18 | 2767 | 円谷フィHD | 566,513 | 0.86% | 2,345 | 2,487 | 2,321 | 2,374 | 2,833,800 | ▼ | -0.18% |
2024-09-26 | 2767 | 円谷フィHD | 519,774 | 0.79% | 2,452 | 2,548 | 2,435 | 2,519 | 898,500 | ▼ | -0.06% |
2024-10-02 | 2767 | 円谷フィHD | 570,173 | 0.87% | 2,500 | 2,530 | 2,432 | 2,445 | 884,300 | ▲ | 0.07% |
2024-10-03 | 2767 | 円谷フィHD | 349,965 | 0.53% | 2,502 | 2,558 | 2,448 | 2,467 | 736,500 | ▼ | -0.34% |
2024-10-07 | 2767 | 円谷フィHD | 322,806 | 0.49% | 2,414 | 2,420 | 2,345 | 2,356 | 685,300 | ▼ | -0.04% |
2024-10-08 | 2767 | 円谷フィHD | 328,262 | 0.50% | 2,406 | 2,456 | 2,350 | 2,351 | 763,200 | ▲ | 0.01% |
2024-10-23 | 2767 | 円谷フィHD | 399,416 | 0.61% | 2,258 | 2,280 | 2,219 | 2,219 | 454,400 | ▲ | 0.10% |
2024-10-29 | 2767 | 円谷フィHD | 353,590 | 0.54% | 2,157 | 2,157 | 2,053 | 2,064 | 712,000 | ▼ | -0.06% |
2024-10-31 | 2767 | 円谷フィHD | 273,464 | 0.41% | 2,077 | 2,085 | 2,012 | 2,065 | 705,600 | ▼ | -0.13% |
2024-11-14 | 2767 | 円谷フィHD | 440,015 | 0.67% | 1,919 | 1,919 | 1,846 | 1,872 | 1,188,800 | ▲ | 0.33% |
2024-11-15 | 2767 | 円谷フィHD | 493,735 | 0.75% | 2,013 | 2,175 | 1,839 | 2,063 | 5,393,300 | ▲ | 0.07% |
2024-11-21 | 2767 | 円谷フィHD | 435,857 | 0.66% | 2,121 | 2,205 | 2,069 | 2,190 | 1,015,000 | ▼ | -0.08% |
2024-11-28 | 2767 | 円谷フィHD | 468,531 | 0.71% | 2,167 | 2,207 | 2,132 | 2,144 | 735,700 | ▲ | 0.04% |
2024-12-04 | 2767 | 円谷フィHD | 571,447 | 0.87% | 2,118 | 2,123 | 1,932 | 1,993 | 2,509,100 | ▲ | 0.16% |
2024-12-05 | 2767 | 円谷フィHD | 497,239 | 0.75% | 2,003 | 2,067 | 1,972 | 2,052 | 1,393,400 | ▼ | -0.12% |
2024-12-13 | 2767 | 円谷フィHD | 562,670 | 0.85% | 1,881 | 1,886 | 1,820 | 1,826 | 779,800 | ▲ | 0.09% |
2024-12-17 | 2767 | 円谷フィHD | 518,886 | 0.79% | 1,776 | 1,778 | 1,712 | 1,713 | 1,375,800 | ▼ | -0.05% |
2024-12-18 | 2767 | 円谷フィHD | 571,568 | 0.87% | 1,729 | 1,738 | 1,696 | 1,707 | 903,300 | ▲ | 0.07% |
2024-12-20 | 2767 | 円谷フィHD | 635,167 | 0.97% | 1,751 | 1,796 | 1,730 | 1,730 | 749,800 | ▲ | 0.09% |
2024-12-30 | 2767 | 円谷フィHD | 660,019 | 1.00% | 1,860 | 1,864 | 1,822 | 1,833 | 464,000 | ▲ | 0.03% |
2025-01-17 | 2767 | 円谷フィHD | 638,841 | 0.97% | 1,795 | 1,802 | 1,714 | 1,737 | 1,037,800 | ▼ | -0.03% |
2025-01-21 | 2767 | 円谷フィHD | 582,757 | 0.89% | 1,770 | 1,789 | 1,736 | 1,783 | 624,100 | ▼ | -0.07% |
2025-01-24 | 2767 | 円谷フィHD | 596,197 | 0.91% | 1,825 | 1,885 | 1,823 | 1,845 | 654,200 | ▲ | 0.02% |
2025-01-30 | 2767 | 円谷フィHD | 576,902 | 0.88% | 1,853 | 1,904 | 1,816 | 1,900 | 778,700 | ▼ | -0.03% |
2025-02-04 | 2767 | 円谷フィHD | 603,551 | 0.92% | 1,839 | 1,855 | 1,805 | 1,844 | 607,700 | ▲ | 0.04% |
2025-02-05 | 2767 | 円谷フィHD | 570,534 | 0.87% | 1,870 | 1,889 | 1,843 | 1,863 | 668,000 | ▼ | -0.05% |
2025-02-07 | 2767 | 円谷フィHD | 631,691 | 0.96% | 1,960 | 1,976 | 1,921 | 1,930 | 1,140,200 | ▲ | 0.08% |
2025-02-10 | 2767 | 円谷フィHD | 575,632 | 0.87% | 1,770 | 1,787 | 1,606 | 1,649 | 4,133,000 | ▼ | -0.08% |
2025-01-08 | 276A | ククレブ | 39,600 | 0.92% | 1,323 | 1,557 | 1,321 | 1,523 | 501,000 | ▲ | 0.92% |
2025-01-09 | 276A | ククレブ | 65,400 | 1.52% | 1,560 | 1,699 | 1,407 | 1,471 | 544,800 | ▲ | 0.60% |
2025-01-10 | 276A | ククレブ | 61,800 | 1.44% | 1,423 | 1,435 | 1,347 | 1,375 | 196,700 | ▼ | -0.08% |
2025-01-14 | 276A | ククレブ | 64,300 | 1.50% | 1,392 | 1,427 | 1,262 | 1,272 | 240,600 | ▲ | 0.06% |
2025-01-16 | 276A | ククレブ | 61,500 | 1.43% | 1,972 | 1,972 | 1,905 | 1,972 | 207,600 | ▼ | -0.07% |
2025-01-17 | 276A | ククレブ | 53,700 | 1.25% | 2,036 | 2,327 | 1,920 | 2,235 | 2,909,800 | ▼ | -0.17% |
2025-01-20 | 276A | ククレブ | 15,300 | 0.35% | 2,222 | 2,490 | 2,133 | 2,432 | 1,606,500 | ▼ | -0.90% |
2025-01-23 | 276A | ククレブ | 21,600 | 0.50% | 2,363 | 2,400 | 2,167 | 2,195 | 429,600 | ▲ | 0.21% |
2025-01-24 | 276A | ククレブ | 7,300 | 0.17% | 2,145 | 2,285 | 2,108 | 2,285 | 164,100 | ▼ | -0.32% |
2024-06-06 | 2776 | 新都HD | 194,000 | 0.50% | 140 | 141 | 133 | 133 | 2,446,500 | ▲ | 0.20% |
2024-06-07 | 2776 | 新都HD | 139,600 | 0.36% | 133 | 136 | 132 | 135 | 441,800 | ▼ | -0.14% |
2024-07-17 | 2776 | 新都HD | 197,700 | 0.51% | 192 | 193 | 186 | 187 | 1,387,000 | ▲ | 0.20% |
2024-07-18 | 2776 | 新都HD | 162,700 | 0.42% | 184 | 190 | 182 | 182 | 989,300 | ▼ | -0.09% |
2024-12-16 | 2776 | 新都HD | 268,200 | 0.68% | 171 | 175 | 158 | 158 | 2,047,900 | ▲ | 0.25% |
2024-12-18 | 2776 | 新都HD | 208,300 | 0.53% | 154 | 160 | 154 | 154 | 326,700 | ▼ | -0.15% |
2024-12-19 | 2776 | 新都HD | 162,300 | 0.41% | 151 | 154 | 149 | 154 | 394,600 | ▼ | -0.12% |
2024-05-08 | 2780 | コメ兵HD | 60,300 | 0.53% | 3,705 | 3,770 | 3,680 | 3,720 | 128,500 | ▲ | 0.11% |
2024-05-10 | 2780 | コメ兵HD | 43,900 | 0.38% | 4,090 | 4,310 | 4,060 | 4,240 | 484,200 | ▼ | -0.15% |
2024-08-07 | 2780 | コメ兵HD | 62,400 | 0.55% | 3,480 | 3,850 | 3,475 | 3,730 | 207,200 | ▲ | 0.23% |
2024-08-08 | 2780 | コメ兵HD | 84,500 | 0.75% | 3,730 | 3,785 | 3,655 | 3,685 | 160,200 | ▲ | 0.19% |
2024-08-13 | 2780 | コメ兵HD | 94,900 | 0.84% | 3,910 | 4,035 | 3,905 | 3,945 | 300,000 | ▲ | 0.08% |
2024-08-15 | 2780 | コメ兵HD | 67,600 | 0.60% | 3,770 | 3,980 | 3,760 | 3,880 | 450,900 | ▼ | -0.24% |
2024-08-19 | 2780 | コメ兵HD | 88,500 | 0.78% | 3,925 | 3,955 | 3,770 | 3,770 | 169,600 | ▲ | 0.18% |
2024-08-20 | 2780 | コメ兵HD | 69,000 | 0.61% | 3,805 | 4,115 | 3,805 | 4,020 | 371,500 | ▼ | -0.17% |
2024-08-21 | 2780 | コメ兵HD | 56,200 | 0.49% | 3,970 | 4,035 | 3,915 | 3,985 | 194,800 | ▼ | -0.12% |
2024-08-23 | 2780 | コメ兵HD | 57,400 | 0.50% | 4,075 | 4,190 | 4,065 | 4,140 | 168,600 | ▲ | 0.01% |
2024-09-03 | 2780 | コメ兵HD | 56,800 | 0.50% | 4,300 | 4,330 | 4,170 | 4,175 | 105,700 | ▲ | 0.03% |
2024-09-04 | 2780 | コメ兵HD | 52,800 | 0.46% | 4,000 | 4,095 | 3,980 | 4,000 | 144,200 | ▼ | -0.03% |
2024-09-05 | 2780 | コメ兵HD | 56,700 | 0.50% | 3,980 | 4,140 | 3,940 | 3,975 | 131,700 | ▲ | 0.03% |
2024-09-13 | 2780 | コメ兵HD | 69,000 | 0.61% | 3,835 | 3,835 | 3,725 | 3,735 | 99,900 | ▲ | 0.13% |
2024-09-17 | 2780 | コメ兵HD | 63,200 | 0.56% | 3,780 | 3,910 | 3,715 | 3,790 | 146,900 | ▼ | -0.04% |
2024-09-18 | 2780 | コメ兵HD | 52,300 | 0.46% | 3,825 | 3,855 | 3,790 | 3,815 | 69,600 | ▼ | -0.10% |
2024-12-11 | 278A | テラドローン | 46,800 | 0.50% | 1,954 | 1,974 | 1,700 | 1,700 | 1,048,600 | ▲ | 0.08% |
2024-12-12 | 278A | テラドローン | 56,800 | 0.60% | 1,700 | 1,748 | 1,633 | 1,691 | 589,800 | ▲ | 0.09% |
2024-12-17 | 278A | テラドローン | 67,900 | 0.72% | 1,801 | 1,958 | 1,770 | 1,849 | 1,249,700 | ▲ | 0.12% |
2024-12-18 | 278A | テラドローン | 80,300 | 0.86% | 1,809 | 1,898 | 1,761 | 1,898 | 384,700 | ▲ | 0.14% |
2024-12-19 | 278A | テラドローン | 64,000 | 0.68% | 1,870 | 2,092 | 1,851 | 2,061 | 786,300 | ▼ | -0.17% |
2024-12-20 | 278A | テラドローン | 30,900 | 0.33% | 2,033 | 2,227 | 2,012 | 2,095 | 693,900 | ▼ | -0.35% |
2024-12-23 | 278A | テラドローン | 51,300 | 0.55% | 2,045 | 2,096 | 1,997 | 2,018 | 281,000 | ▲ | 0.22% |
2024-12-26 | 278A | テラドローン | 19,000 | 0.20% | 2,240 | 2,529 | 2,204 | 2,460 | 1,091,300 | ▼ | -0.35% |
2025-01-09 | 278A | テラドローン | 54,300 | 0.58% | 3,375 | 3,895 | 3,225 | 3,730 | 2,184,700 | ▲ | 0.23% |
2025-01-10 | 278A | テラドローン | 72,800 | 0.78% | 3,590 | 3,945 | 3,500 | 3,535 | 1,013,600 | ▲ | 0.20% |
2025-01-15 | 278A | テラドローン | 0 | 0.00% | 3,385 | 3,935 | 3,305 | 3,835 | 2,043,800 | ▼ | -0.78% |
2025-02-04 | 278A | テラドローン | 63,900 | 0.68% | 5,230 | 5,490 | 5,120 | 5,190 | 647,800 | ▲ | 0.26% |
2025-02-05 | 278A | テラドローン | 26,700 | 0.28% | 5,180 | 5,600 | 4,930 | 5,480 | 547,800 | ▼ | -0.40% |
2025-02-06 | 278A | テラドローン | 46,800 | 0.50% | 5,680 | 6,370 | 5,680 | 6,360 | 582,000 | ▲ | 0.21% |
2025-02-07 | 278A | テラドローン | 71,900 | 0.77% | 6,810 | 7,360 | 6,530 | 7,360 | 857,800 | ▲ | 0.27% |
2025-02-10 | 278A | テラドローン | 79,200 | 0.84% | 6,810 | 8,000 | 6,330 | 6,850 | 1,174,700 | ▲ | 0.06% |
2024-12-12 | 280A | TMH | 22,100 | 0.62% | 1,519 | 1,526 | 1,462 | 1,473 | 103,400 | ▲ | 0.27% |
2024-12-13 | 280A | TMH | 33,100 | 0.93% | 1,470 | 1,471 | 1,399 | 1,401 | 135,700 | ▲ | 0.31% |
2024-12-16 | 280A | TMH | 40,600 | 1.14% | 1,413 | 1,480 | 1,365 | 1,422 | 230,700 | ▲ | 0.20% |
2024-12-17 | 280A | TMH | 43,900 | 1.23% | 1,452 | 1,457 | 1,369 | 1,412 | 146,000 | ▲ | 0.09% |
2024-12-18 | 280A | TMH | 42,300 | 1.18% | 1,399 | 1,465 | 1,382 | 1,460 | 120,500 | ▼ | -0.05% |
2024-12-19 | 280A | TMH | 49,000 | 1.37% | 1,403 | 1,422 | 1,385 | 1,401 | 73,000 | ▲ | 0.19% |
2024-12-23 | 280A | TMH | 53,700 | 1.51% | 1,478 | 1,518 | 1,405 | 1,415 | 90,100 | ▲ | 0.13% |
2024-12-27 | 280A | TMH | 49,400 | 1.38% | 1,378 | 1,519 | 1,350 | 1,440 | 119,900 | ▼ | -0.13% |
2024-12-30 | 280A | TMH | 54,200 | 1.52% | 1,440 | 1,580 | 1,438 | 1,530 | 128,200 | ▲ | 0.14% |
2025-01-06 | 280A | TMH | 53,300 | 1.49% | 1,544 | 1,636 | 1,540 | 1,628 | 85,300 | ▼ | -0.03% |
2025-01-07 | 280A | TMH | 55,600 | 1.56% | 1,649 | 1,738 | 1,647 | 1,695 | 132,700 | ▲ | 0.07% |
2025-01-17 | 280A | TMH | 53,500 | 1.47% | 1,270 | 1,329 | 1,250 | 1,294 | 79,500 | ▼ | -0.09% |
2025-01-23 | 280A | TMH | 50,700 | 1.37% | 1,191 | 1,215 | 1,146 | 1,148 | 75,500 | ▼ | -0.09% |
2025-01-28 | 280A | TMH | 52,500 | 1.42% | 1,229 | 1,229 | 1,180 | 1,200 | 45,600 | ▲ | 0.04% |
2025-01-31 | 280A | TMH | 56,700 | 1.53% | 1,199 | 1,201 | 1,165 | 1,180 | 29,400 | ▲ | 0.11% |
2025-02-10 | 280A | TMH | 51,300 | 1.39% | 1,198 | 1,292 | 1,183 | 1,271 | 77,200 | ▼ | -0.14% |
2024-12-18 | 281A | インフォメテ | 64,000 | 1.31% | 1,029 | 1,075 | 990 | 1,010 | 230,000 | ▲ | 0.82% |
2024-12-19 | 281A | インフォメテ | 73,700 | 1.51% | 978 | 1,004 | 935 | 990 | 173,200 | ▲ | 0.19% |
2024-12-20 | 281A | インフォメテ | 80,100 | 1.64% | 995 | 1,045 | 990 | 1,039 | 94,400 | ▲ | 0.12% |
2024-12-23 | 281A | インフォメテ | 95,700 | 1.96% | 1,053 | 1,061 | 1,021 | 1,046 | 105,300 | ▲ | 0.32% |
2024-12-24 | 281A | インフォメテ | 91,900 | 1.88% | 1,037 | 1,130 | 1,030 | 1,119 | 291,900 | ▼ | -0.08% |
2024-12-25 | 281A | インフォメテ | 94,700 | 1.94% | 1,119 | 1,177 | 1,087 | 1,124 | 220,500 | ▲ | 0.06% |
2024-12-26 | 281A | インフォメテ | 103,500 | 2.12% | 1,126 | 1,136 | 1,081 | 1,113 | 122,900 | ▲ | 0.18% |
2024-12-27 | 281A | インフォメテ | 124,500 | 2.55% | 1,130 | 1,165 | 1,044 | 1,048 | 231,200 | ▲ | 0.42% |
2024-12-30 | 281A | インフォメテ | 113,100 | 2.32% | 1,040 | 1,088 | 1,000 | 1,086 | 149,000 | ▼ | -0.23% |
2025-01-06 | 281A | インフォメテ | 111,500 | 2.29% | 1,100 | 1,101 | 1,050 | 1,066 | 81,900 | ▼ | -0.02% |
2025-01-07 | 281A | インフォメテ | 123,800 | 2.54% | 1,065 | 1,086 | 1,030 | 1,043 | 92,000 | ▲ | 0.25% |
2025-01-08 | 281A | インフォメテ | 129,000 | 2.65% | 1,035 | 1,094 | 1,022 | 1,091 | 103,000 | ▲ | 0.10% |
2025-01-09 | 281A | インフォメテ | 119,900 | 2.46% | 1,090 | 1,134 | 1,061 | 1,067 | 113,900 | ▼ | -0.18% |
2025-01-10 | 281A | インフォメテ | 108,100 | 2.22% | 1,071 | 1,115 | 1,067 | 1,110 | 63,800 | ▼ | -0.23% |
2025-01-17 | 281A | インフォメテ | 106,200 | 2.18% | 999 | 1,027 | 997 | 1,024 | 62,300 | ▼ | -0.04% |
2025-01-21 | 281A | インフォメテ | 100,400 | 2.06% | 1,062 | 1,110 | 1,057 | 1,109 | 101,500 | ▼ | -0.12% |
2025-01-24 | 281A | インフォメテ | 97,200 | 1.99% | 1,080 | 1,107 | 1,070 | 1,089 | 33,900 | ▼ | -0.07% |
2025-01-27 | 281A | インフォメテ | 82,100 | 1.68% | 1,099 | 1,175 | 1,088 | 1,088 | 136,300 | ▼ | -0.31% |
2025-02-03 | 281A | インフォメテ | 70,700 | 1.45% | 1,101 | 1,135 | 1,080 | 1,110 | 69,400 | ▼ | -0.23% |
2025-02-04 | 281A | インフォメテ | 66,900 | 1.37% | 1,120 | 1,120 | 1,093 | 1,100 | 57,900 | ▼ | -0.07% |
2025-02-06 | 281A | インフォメテ | 56,300 | 1.15% | 1,105 | 1,156 | 1,100 | 1,136 | 96,700 | ▼ | -0.22% |
2025-02-10 | 281A | インフォメテ | 41,900 | 0.86% | 1,141 | 1,277 | 1,141 | 1,239 | 303,900 | ▼ | -0.28% |
2024-04-25 | 2820 | やまみ | 35,101 | 0.50% | 3,640 | 3,695 | 3,620 | 3,620 | 61,300 | ▲ | 0.08% |
2024-05-02 | 2820 | やまみ | 45,301 | 0.65% | 3,495 | 3,610 | 3,460 | 3,480 | 62,200 | ▲ | 0.15% |
2024-05-09 | 2820 | やまみ | 82,007 | 1.17% | 3,635 | 3,635 | 3,355 | 3,385 | 155,300 | ▲ | 0.51% |
2024-05-10 | 2820 | やまみ | 97,813 | 1.40% | 3,395 | 3,575 | 3,270 | 3,320 | 291,800 | ▲ | 0.23% |
2024-05-15 | 2820 | やまみ | 97,116 | 1.39% | 3,295 | 3,295 | 3,150 | 3,200 | 120,800 | ▼ | -0.01% |
2024-05-20 | 2820 | やまみ | 89,937 | 1.29% | 3,175 | 3,235 | 3,140 | 3,220 | 63,300 | ▼ | -0.09% |
2024-05-21 | 2820 | やまみ | 95,538 | 1.37% | 3,090 | 3,090 | 3,025 | 3,055 | 113,200 | ▲ | 0.08% |
2024-05-22 | 2820 | やまみ | 102,339 | 1.46% | 3,040 | 3,085 | 2,960 | 3,065 | 144,800 | ▲ | 0.08% |
2024-05-31 | 2820 | やまみ | 95,470 | 1.37% | 3,010 | 3,035 | 2,963 | 3,035 | 31,800 | ▼ | -0.08% |
2024-06-05 | 2820 | やまみ | 97,570 | 1.40% | 3,015 | 3,035 | 2,973 | 2,975 | 30,500 | ▲ | 0.02% |
2024-06-07 | 2820 | やまみ | 91,875 | 1.31% | 2,950 | 3,140 | 2,950 | 3,100 | 123,900 | ▼ | -0.08% |
2024-06-14 | 2820 | やまみ | 89,655 | 1.28% | 3,265 | 3,385 | 3,265 | 3,385 | 77,200 | ▼ | -0.03% |
2024-06-17 | 2820 | やまみ | 91,365 | 1.31% | 3,370 | 3,430 | 3,350 | 3,390 | 58,600 | ▲ | 0.03% |
2024-06-19 | 2820 | やまみ | 88,575 | 1.27% | 3,350 | 3,415 | 3,295 | 3,320 | 48,000 | ▼ | -0.04% |
2024-06-21 | 2820 | やまみ | 90,985 | 1.30% | 3,345 | 3,395 | 3,260 | 3,260 | 43,800 | ▲ | 0.03% |
2024-06-24 | 2820 | やまみ | 89,185 | 1.28% | 3,260 | 3,270 | 3,205 | 3,205 | 31,900 | ▼ | -0.02% |
2024-06-26 | 2820 | やまみ | 91,684 | 1.31% | 3,260 | 3,295 | 3,210 | 3,255 | 39,200 | ▲ | 0.03% |
2024-07-03 | 2820 | やまみ | 89,937 | 1.29% | 3,050 | 3,075 | 3,005 | 3,065 | 29,900 | ▼ | -0.02% |
2024-07-08 | 2820 | やまみ | 91,063 | 1.30% | 3,370 | 3,460 | 3,345 | 3,440 | 55,100 | ▲ | 0.01% |
2024-07-12 | 2820 | やまみ | 89,631 | 1.28% | 3,300 | 3,420 | 3,295 | 3,365 | 38,600 | ▼ | -0.02% |
2024-07-22 | 2820 | やまみ | 91,743 | 1.31% | 3,210 | 3,265 | 3,185 | 3,240 | 23,900 | ▲ | 0.03% |
2024-07-29 | 2820 | やまみ | 99,025 | 1.42% | 3,355 | 3,500 | 3,320 | 3,485 | 32,800 | ▲ | 0.10% |
2024-08-05 | 2820 | やまみ | 84,868 | 1.21% | 3,125 | 3,495 | 3,050 | 3,210 | 121,300 | ▼ | -0.20% |
2024-08-06 | 2820 | やまみ | 78,013 | 1.11% | 3,420 | 3,480 | 3,325 | 3,445 | 79,900 | ▼ | -0.09% |
2024-08-07 | 2820 | やまみ | 73,413 | 1.05% | 3,315 | 3,450 | 3,260 | 3,380 | 40,100 | ▼ | -0.06% |
2024-08-08 | 2820 | やまみ | 67,894 | 0.97% | 3,490 | 3,535 | 3,390 | 3,470 | 89,900 | ▼ | -0.08% |
2024-08-09 | 2820 | やまみ | 0 | 0.00% | 3,580 | 4,165 | 3,580 | 3,945 | 486,900 | ▼ | -0.97% |
2024-10-31 | 2884 | ヨシムラHD | 121,410 | 0.50% | 1,385 | 1,393 | 1,366 | 1,390 | 131,000 | ▲ | 0.03% |
2024-11-01 | 2884 | ヨシムラHD | 117,110 | 0.48% | 1,371 | 1,382 | 1,346 | 1,350 | 136,300 | ▼ | -0.02% |
2025-01-15 | 2884 | ヨシムラHD | 150,718 | 0.62% | 1,152 | 1,165 | 1,080 | 1,089 | 1,618,900 | ▲ | 0.15% |
2025-01-17 | 2884 | ヨシムラHD | 136,020 | 0.56% | 1,060 | 1,073 | 1,017 | 1,024 | 747,100 | ▼ | -0.05% |
2025-01-20 | 2884 | ヨシムラHD | 110,994 | 0.46% | 1,054 | 1,064 | 1,021 | 1,028 | 428,100 | ▼ | -0.10% |
2025-01-21 | 2884 | ヨシムラHD | 126,798 | 0.52% | 1,020 | 1,047 | 1,008 | 1,044 | 392,400 | ▲ | 0.06% |
2025-01-23 | 2884 | ヨシムラHD | 118,003 | 0.49% | 1,054 | 1,068 | 1,031 | 1,060 | 328,600 | ▼ | -0.03% |
2025-01-24 | 2884 | ヨシムラHD | 149,526 | 0.62% | 1,065 | 1,079 | 1,054 | 1,054 | 226,600 | ▲ | 0.13% |
2025-01-27 | 2884 | ヨシムラHD | 174,268 | 0.72% | 1,050 | 1,089 | 1,036 | 1,075 | 326,200 | ▲ | 0.09% |
2025-01-28 | 2884 | ヨシムラHD | 202,533 | 0.84% | 1,080 | 1,090 | 1,061 | 1,074 | 313,800 | ▲ | 0.12% |
2025-01-30 | 2884 | ヨシムラHD | 239,831 | 0.99% | 1,011 | 1,057 | 987 | 1,048 | 1,074,800 | ▲ | 0.15% |
2025-01-31 | 2884 | ヨシムラHD | 260,800 | 1.08% | 1,041 | 1,048 | 1,018 | 1,020 | 450,500 | ▲ | 0.09% |
2025-02-04 | 2884 | ヨシムラHD | 238,045 | 0.98% | 1,011 | 1,013 | 996 | 1,004 | 236,300 | ▼ | -0.10% |
2025-02-07 | 2884 | ヨシムラHD | 200,561 | 0.83% | 1,033 | 1,053 | 1,033 | 1,041 | 169,500 | ▼ | -0.15% |
2024-12-20 | 288A | ラクサス | 140,600 | 0.54% | 387 | 401 | 365 | 373 | 4,318,500 | ▲ | 0.19% |
2024-12-23 | 288A | ラクサス | 385,100 | 1.50% | 373 | 374 | 350 | 367 | 2,141,800 | ▲ | 0.96% |
2024-12-25 | 288A | ラクサス | 321,800 | 1.25% | 301 | 314 | 292 | 306 | 2,557,700 | ▼ | -0.25% |
2024-12-26 | 288A | ラクサス | 405,900 | 1.58% | 312 | 313 | 284 | 289 | 1,767,200 | ▲ | 0.33% |
2025-01-07 | 288A | ラクサス | 362,000 | 1.41% | 309 | 321 | 291 | 295 | 1,131,600 | ▼ | -0.17% |
2025-01-09 | 288A | ラクサス | 397,400 | 1.54% | 294 | 300 | 288 | 289 | 518,900 | ▲ | 0.13% |
2025-01-10 | 288A | ラクサス | 461,200 | 1.79% | 287 | 290 | 271 | 271 | 841,700 | ▲ | 0.25% |
2025-01-14 | 288A | ラクサス | 462,000 | 1.80% | 272 | 275 | 256 | 261 | 548,300 | ▲ | 0.01% |
2025-01-16 | 288A | ラクサス | 514,500 | 2.00% | 254 | 256 | 239 | 242 | 482,500 | ▲ | 0.19% |
2025-01-17 | 288A | ラクサス | 501,400 | 1.95% | 246 | 248 | 235 | 241 | 337,500 | ▼ | -0.05% |
2025-01-20 | 288A | ラクサス | 540,900 | 2.10% | 239 | 269 | 233 | 267 | 1,156,600 | ▲ | 0.15% |
2025-01-21 | 288A | ラクサス | 536,900 | 2.09% | 266 | 269 | 251 | 269 | 684,400 | ▼ | -0.01% |
2025-01-22 | 288A | ラクサス | 570,700 | 2.22% | 264 | 272 | 256 | 257 | 423,900 | ▲ | 0.13% |
2025-01-23 | 288A | ラクサス | 499,200 | 1.94% | 256 | 260 | 241 | 242 | 632,100 | ▼ | -0.28% |
2025-01-24 | 288A | ラクサス | 452,600 | 1.76% | 239 | 266 | 239 | 263 | 493,500 | ▼ | -0.17% |
2025-01-27 | 288A | ラクサス | 418,900 | 1.63% | 259 | 275 | 256 | 260 | 656,800 | ▼ | -0.13% |
2025-01-28 | 288A | ラクサス | 445,200 | 1.73% | 258 | 277 | 252 | 271 | 552,000 | ▲ | 0.10% |
2025-01-29 | 288A | ラクサス | 435,100 | 1.69% | 266 | 284 | 265 | 282 | 443,700 | ▼ | -0.04% |
2025-01-30 | 288A | ラクサス | 339,800 | 1.32% | 283 | 319 | 277 | 302 | 2,230,800 | ▼ | -0.36% |
2025-01-31 | 288A | ラクサス | 478,900 | 1.86% | 299 | 300 | 283 | 291 | 1,135,000 | ▲ | 0.54% |
2025-02-03 | 288A | ラクサス | 541,000 | 2.10% | 287 | 287 | 264 | 267 | 840,900 | ▲ | 0.24% |
2025-02-04 | 288A | ラクサス | 631,200 | 2.46% | 274 | 275 | 260 | 260 | 504,100 | ▲ | 0.35% |
2025-02-07 | 288A | ラクサス | 647,900 | 2.52% | 261 | 262 | 251 | 259 | 406,300 | ▲ | 0.06% |
2025-02-10 | 288A | ラクサス | 601,000 | 2.34% | 265 | 286 | 263 | 272 | 752,600 | ▼ | -0.18% |
2024-09-04 | 2908 | フジッコ | 154,527 | 0.51% | 1,726 | 1,739 | 1,712 | 1,719 | 96,700 | ▲ | 0.08% |
2024-10-10 | 2908 | フジッコ | 181,081 | 0.60% | 1,703 | 1,710 | 1,698 | 1,705 | 33,300 | ▲ | 0.08% |
2024-10-11 | 2908 | フジッコ | 180,187 | 0.59% | 1,704 | 1,714 | 1,701 | 1,708 | 31,000 | ▼ | -0.01% |
2024-10-22 | 2908 | フジッコ | 180,641 | 0.60% | 1,712 | 1,712 | 1,697 | 1,703 | 37,000 | ▲ | 0.01% |
2024-10-24 | 2908 | フジッコ | 179,382 | 0.59% | 1,689 | 1,700 | 1,686 | 1,690 | 49,100 | ▼ | -0.01% |
2024-10-31 | 2908 | フジッコ | 139,852 | 0.46% | 1,710 | 1,722 | 1,707 | 1,718 | 42,000 | ▼ | -0.12% |
2024-06-13 | 2910 | Rフィールド | 148,568 | 0.55% | 1,405 | 1,420 | 1,390 | 1,396 | 231,800 | ▲ | 0.16% |
2024-06-27 | 2910 | Rフィールド | 133,368 | 0.49% | 1,480 | 1,484 | 1,471 | 1,484 | 48,000 | ▼ | -0.06% |
2024-06-28 | 2910 | Rフィールド | 147,070 | 0.54% | 1,490 | 1,490 | 1,460 | 1,461 | 65,600 | ▲ | 0.05% |
2024-09-10 | 2910 | Rフィールド | 127,458 | 0.47% | 1,478 | 1,489 | 1,460 | 1,464 | 35,600 | ▼ | -0.07% |
2024-04-25 | 2918 | わらべ日洋 | 89,250 | 0.50% | 2,421 | 2,444 | 2,420 | 2,426 | 89,300 | ▲ | 0.09% |
2024-05-02 | 2918 | わらべ日洋 | 106,442 | 0.60% | 2,374 | 2,390 | 2,352 | 2,370 | 89,600 | ▲ | 0.09% |
2024-05-16 | 2918 | わらべ日洋 | 127,915 | 0.72% | 2,411 | 2,411 | 2,360 | 2,380 | 71,500 | ▲ | 0.12% |
2024-05-20 | 2918 | わらべ日洋 | 143,213 | 0.81% | 2,398 | 2,419 | 2,390 | 2,396 | 37,500 | ▲ | 0.09% |
2024-05-30 | 2918 | わらべ日洋 | 159,246 | 0.90% | 2,295 | 2,332 | 2,281 | 2,325 | 59,300 | ▲ | 0.08% |
2024-06-10 | 2918 | わらべ日洋 | 154,325 | 0.87% | 2,330 | 2,347 | 2,320 | 2,338 | 71,600 | ▼ | -0.03% |
2024-06-13 | 2918 | わらべ日洋 | 160,563 | 0.91% | 2,338 | 2,338 | 2,285 | 2,288 | 55,900 | ▲ | 0.04% |
2024-06-14 | 2918 | わらべ日洋 | 157,278 | 0.89% | 2,279 | 2,321 | 2,278 | 2,318 | 55,000 | ▼ | -0.02% |
2024-06-24 | 2918 | わらべ日洋 | 139,595 | 0.79% | 2,272 | 2,309 | 2,272 | 2,292 | 46,700 | ▼ | -0.09% |
2024-06-28 | 2918 | わらべ日洋 | 146,598 | 0.83% | 2,314 | 2,314 | 2,285 | 2,289 | 77,700 | ▲ | 0.03% |
2024-07-04 | 2918 | わらべ日洋 | 161,114 | 0.91% | 2,365 | 2,375 | 2,346 | 2,363 | 107,800 | ▲ | 0.08% |
2024-07-04 | 2918 | わらべ日洋 | 161,114 | 0.91% | 2,365 | 2,375 | 2,346 | 2,363 | 107,800 | ▲ | 0.08% |
2024-07-09 | 2918 | わらべ日洋 | 178,059 | 1.01% | 2,322 | 2,370 | 2,322 | 2,348 | 253,000 | ▲ | 0.09% |
2024-07-10 | 2918 | わらべ日洋 | 170,609 | 0.96% | 2,498 | 2,545 | 2,455 | 2,528 | 479,800 | ▼ | -0.05% |
2024-07-12 | 2918 | わらべ日洋 | 138,777 | 0.78% | 2,550 | 2,595 | 2,547 | 2,574 | 188,400 | ▼ | -0.17% |
2024-07-17 | 2918 | わらべ日洋 | 120,210 | 0.68% | 2,586 | 2,600 | 2,539 | 2,597 | 123,800 | ▼ | -0.09% |
2024-08-08 | 2918 | わらべ日洋 | 104,905 | 0.59% | 2,258 | 2,282 | 2,215 | 2,216 | 94,000 | ▼ | -0.09% |
2024-08-20 | 2918 | わらべ日洋 | 86,405 | 0.49% | 2,348 | 2,349 | 2,311 | 2,339 | 134,300 | ▼ | -0.09% |
2024-12-30 | 291A | リスキル | 12,800 | 0.61% | 3,500 | 3,670 | 3,410 | 3,655 | 74,500 | ▲ | 0.15% |
2025-01-06 | 291A | リスキル | 26,100 | 1.25% | 3,655 | 3,700 | 3,505 | 3,520 | 59,500 | ▲ | 0.64% |
2025-01-07 | 291A | リスキル | 32,600 | 1.56% | 3,550 | 3,630 | 3,480 | 3,510 | 76,900 | ▲ | 0.31% |
2025-01-16 | 291A | リスキル | 36,500 | 1.75% | 3,650 | 3,660 | 3,455 | 3,510 | 78,000 | ▲ | 0.18% |
2025-01-17 | 291A | リスキル | 38,600 | 1.85% | 3,525 | 3,730 | 3,430 | 3,725 | 77,100 | ▲ | 0.10% |
2025-01-20 | 291A | リスキル | 40,500 | 1.94% | 3,735 | 3,770 | 3,695 | 3,740 | 24,200 | ▲ | 0.08% |
2025-01-21 | 291A | リスキル | 41,800 | 2.00% | 3,755 | 3,875 | 3,645 | 3,850 | 40,300 | ▲ | 0.06% |
2025-01-23 | 291A | リスキル | 35,500 | 1.70% | 3,865 | 4,000 | 3,775 | 3,930 | 81,000 | ▼ | -0.30% |
2025-01-27 | 291A | リスキル | 39,500 | 1.89% | 4,000 | 4,070 | 3,910 | 4,050 | 45,700 | ▲ | 0.18% |
2025-01-28 | 291A | リスキル | 29,300 | 1.40% | 4,055 | 4,130 | 3,590 | 3,615 | 240,200 | ▼ | -0.49% |
2025-01-29 | 291A | リスキル | 26,400 | 1.26% | 3,635 | 3,670 | 3,555 | 3,625 | 40,000 | ▼ | -0.13% |
2025-02-03 | 291A | リスキル | 31,800 | 1.52% | 3,570 | 3,600 | 3,455 | 3,455 | 55,900 | ▲ | 0.26% |
2025-02-04 | 291A | リスキル | 38,100 | 1.83% | 3,485 | 3,500 | 3,160 | 3,170 | 116,900 | ▲ | 0.31% |
2025-02-06 | 291A | リスキル | 37,100 | 1.78% | 3,170 | 3,195 | 3,110 | 3,160 | 24,800 | ▼ | -0.05% |
2025-02-10 | 291A | リスキル | 34,200 | 1.64% | 3,150 | 3,210 | 3,100 | 3,195 | 30,100 | ▼ | -0.14% |
2024-03-07 | 2929 | ファーマF | 571,612 | 1.96% | 930 | 934 | 907 | 913 | 448,200 | ▲ | 0.08% |
2024-03-11 | 2929 | ファーマF | 453,961 | 1.56% | 950 | 979 | 935 | 958 | 752,900 | ▼ | -0.39% |
2024-03-12 | 2929 | ファーマF | 371,850 | 1.27% | 903 | 979 | 861 | 977 | 1,186,800 | ▼ | -0.29% |
2024-03-14 | 2929 | ファーマF | 393,214 | 1.35% | 955 | 964 | 896 | 896 | 503,400 | ▲ | 0.08% |
2024-03-15 | 2929 | ファーマF | 418,953 | 1.44% | 893 | 898 | 861 | 863 | 643,300 | ▲ | 0.08% |
2024-03-18 | 2929 | ファーマF | 403,584 | 1.38% | 867 | 907 | 864 | 895 | 455,300 | ▼ | -0.06% |
2024-03-19 | 2929 | ファーマF | 424,687 | 1.46% | 890 | 892 | 869 | 875 | 197,300 | ▲ | 0.08% |
2024-03-21 | 2929 | ファーマF | 400,431 | 1.37% | 886 | 903 | 880 | 902 | 290,800 | ▼ | -0.08% |
2024-03-26 | 2929 | ファーマF | 369,932 | 1.27% | 907 | 944 | 907 | 933 | 246,900 | ▼ | -0.10% |
2024-03-28 | 2929 | ファーマF | 335,933 | 1.15% | 943 | 978 | 940 | 950 | 281,300 | ▼ | -0.12% |
2024-04-09 | 2929 | ファーマF | 316,300 | 1.08% | 916 | 947 | 916 | 947 | 237,600 | ▼ | -0.06% |
2024-04-10 | 2929 | ファーマF | 343,235 | 1.18% | 949 | 953 | 914 | 915 | 185,100 | ▲ | 0.09% |
2024-04-11 | 2929 | ファーマF | 377,243 | 1.29% | 910 | 910 | 881 | 881 | 404,700 | ▲ | 0.11% |
2024-04-12 | 2929 | ファーマF | 393,497 | 1.35% | 875 | 884 | 859 | 864 | 304,300 | ▲ | 0.06% |
2024-04-15 | 2929 | ファーマF | 422,313 | 1.45% | 849 | 849 | 815 | 815 | 410,400 | ▲ | 0.09% |
2024-04-25 | 2929 | ファーマF | 405,550 | 1.39% | 830 | 847 | 828 | 829 | 160,500 | ▼ | -0.06% |
2024-04-26 | 2929 | ファーマF | 355,909 | 1.22% | 831 | 847 | 822 | 844 | 332,300 | ▼ | -0.16% |
2024-05-09 | 2929 | ファーマF | 348,332 | 1.19% | 871 | 881 | 862 | 881 | 122,500 | ▼ | -0.03% |
2024-05-10 | 2929 | ファーマF | 354,134 | 1.21% | 881 | 884 | 872 | 880 | 83,400 | ▲ | 0.02% |
2024-05-16 | 2929 | ファーマF | 378,677 | 1.30% | 871 | 876 | 861 | 872 | 77,200 | ▲ | 0.09% |
2024-06-03 | 2929 | ファーマF | 373,407 | 1.28% | 880 | 899 | 880 | 898 | 167,500 | ▼ | -0.02% |
2024-06-11 | 2929 | ファーマF | 255,969 | 0.88% | 952 | 1,012 | 920 | 1,012 | 1,922,300 | ▼ | -0.40% |
2024-06-12 | 2929 | ファーマF | 263,230 | 0.90% | 1,010 | 1,014 | 957 | 957 | 2,560,500 | ▲ | 0.02% |
2024-06-14 | 2929 | ファーマF | 229,372 | 0.78% | 918 | 985 | 913 | 985 | 593,200 | ▼ | -0.12% |
2024-06-17 | 2929 | ファーマF | 233,670 | 0.80% | 970 | 990 | 953 | 975 | 329,700 | ▲ | 0.02% |
2024-06-18 | 2929 | ファーマF | 226,177 | 0.77% | 990 | 1,001 | 960 | 966 | 360,800 | ▼ | -0.03% |
2024-06-19 | 2929 | ファーマF | 175,886 | 0.60% | 973 | 1,022 | 972 | 1,022 | 518,300 | ▼ | -0.17% |
2024-06-25 | 2929 | ファーマF | 157,979 | 0.54% | 1,022 | 1,051 | 1,014 | 1,014 | 503,700 | ▼ | -0.05% |
2024-06-27 | 2929 | ファーマF | 178,802 | 0.61% | 1,016 | 1,020 | 1,001 | 1,001 | 181,500 | ▲ | 0.06% |
2024-06-28 | 2929 | ファーマF | 169,493 | 0.58% | 990 | 1,013 | 969 | 970 | 363,700 | ▼ | -0.03% |
2024-07-02 | 2929 | ファーマF | 128,814 | 0.44% | 989 | 1,015 | 985 | 1,015 | 272,100 | ▼ | -0.13% |
2024-07-24 | 2929 | ファーマF | 161,144 | 0.55% | 1,130 | 1,155 | 1,094 | 1,122 | 386,600 | ▲ | 0.10% |
2024-07-26 | 2929 | ファーマF | 310,971 | 1.06% | 1,231 | 1,254 | 1,088 | 1,103 | 2,270,400 | ▲ | 0.51% |
2024-07-30 | 2929 | ファーマF | 281,616 | 0.96% | 1,110 | 1,178 | 1,100 | 1,175 | 506,900 | ▼ | -0.10% |
2024-07-31 | 2929 | ファーマF | 303,027 | 1.04% | 1,148 | 1,159 | 1,095 | 1,101 | 474,700 | ▲ | 0.08% |
2024-08-02 | 2929 | ファーマF | 268,234 | 0.92% | 951 | 965 | 921 | 944 | 585,000 | ▼ | -0.12% |
2024-08-05 | 2929 | ファーマF | 252,263 | 0.86% | 840 | 920 | 829 | 847 | 762,900 | ▼ | -0.06% |
2024-08-07 | 2929 | ファーマF | 227,594 | 0.78% | 864 | 948 | 854 | 926 | 426,400 | ▼ | -0.07% |
2024-08-08 | 2929 | ファーマF | 184,685 | 0.63% | 914 | 967 | 913 | 928 | 390,500 | ▼ | -0.15% |
2024-08-13 | 2929 | ファーマF | 220,502 | 0.75% | 916 | 931 | 904 | 911 | 248,400 | ▲ | 0.12% |
2024-08-14 | 2929 | ファーマF | 175,203 | 0.60% | 925 | 953 | 914 | 944 | 283,100 | ▼ | -0.15% |
2024-08-16 | 2929 | ファーマF | 146,267 | 0.50% | 959 | 986 | 944 | 982 | 266,600 | ▼ | -0.09% |
2024-08-22 | 2929 | ファーマF | 135,467 | 0.46% | 973 | 1,011 | 973 | 998 | 315,400 | ▼ | -0.03% |
2024-08-23 | 2929 | ファーマF | 152,766 | 0.52% | 1,001 | 1,005 | 975 | 975 | 192,000 | ▲ | 0.06% |
2024-08-29 | 2929 | ファーマF | 187,299 | 0.64% | 980 | 985 | 945 | 955 | 262,300 | ▲ | 0.12% |
2024-09-02 | 2929 | ファーマF | 145,412 | 0.50% | 954 | 1,006 | 953 | 993 | 538,200 | ▼ | -0.14% |
2024-09-03 | 2929 | ファーマF | 129,289 | 0.44% | 997 | 1,015 | 994 | 999 | 257,200 | ▼ | -0.06% |
2024-09-06 | 2929 | ファーマF | 148,329 | 0.51% | 988 | 990 | 951 | 955 | 259,300 | ▲ | 0.07% |
2024-09-13 | 2929 | ファーマF | 165,375 | 0.56% | 898 | 920 | 855 | 888 | 1,074,800 | ▼ | -0.17% |
2024-09-18 | 2929 | ファーマF | 137,674 | 0.47% | 857 | 874 | 826 | 847 | 354,000 | ▼ | -0.09% |
2024-03-05 | 2930 | 北の達人 | 1,017,666 | 0.72% | 200 | 204 | 197 | 202 | 1,100,100 | ▲ | 0.10% |
2024-03-08 | 2930 | 北の達人 | 983,608 | 0.69% | 203 | 206 | 202 | 205 | 451,300 | ▼ | -0.03% |
2024-03-12 | 2930 | 北の達人 | 992,614 | 0.70% | 198 | 201 | 195 | 201 | 543,400 | ▲ | 0.01% |
2024-03-18 | 2930 | 北の達人 | 973,558 | 0.69% | 196 | 202 | 195 | 202 | 541,500 | ▼ | -0.01% |
2024-03-26 | 2930 | 北の達人 | 994,042 | 0.70% | 199 | 201 | 197 | 200 | 532,400 | ▲ | 0.01% |
2024-03-27 | 2930 | 北の達人 | 982,052 | 0.69% | 201 | 203 | 198 | 203 | 432,900 | ▼ | -0.01% |
2024-04-08 | 2930 | 北の達人 | 801,316 | 0.56% | 202 | 205 | 200 | 200 | 660,700 | ▼ | -0.12% |
2024-04-09 | 2930 | 北の達人 | 697,647 | 0.49% | 202 | 205 | 201 | 204 | 657,500 | ▼ | -0.07% |
2024-04-11 | 2930 | 北の達人 | 749,760 | 0.53% | 199 | 201 | 198 | 200 | 684,900 | ▲ | 0.04% |
2024-04-15 | 2930 | 北の達人 | 1,210,870 | 0.85% | 201 | 202 | 189 | 189 | 3,093,500 | ▲ | 0.31% |
2024-04-23 | 2930 | 北の達人 | 1,092,851 | 0.77% | 180 | 184 | 179 | 181 | 697,400 | ▼ | -0.07% |
2024-04-25 | 2930 | 北の達人 | 1,139,958 | 0.80% | 180 | 180 | 177 | 177 | 462,800 | ▲ | 0.03% |
2024-04-26 | 2930 | 北の達人 | 1,070,482 | 0.75% | 176 | 178 | 174 | 176 | 1,052,000 | ▼ | -0.05% |
2024-05-01 | 2930 | 北の達人 | 950,982 | 0.67% | 180 | 181 | 178 | 179 | 586,000 | ▼ | -0.07% |
2024-05-20 | 2930 | 北の達人 | 1,063,294 | 0.75% | 175 | 176 | 171 | 174 | 1,570,600 | ▲ | 0.07% |
2024-05-22 | 2930 | 北の達人 | 1,144,017 | 0.81% | 170 | 170 | 167 | 167 | 1,449,000 | ▲ | 0.06% |
2024-05-27 | 2930 | 北の達人 | 1,082,109 | 0.76% | 167 | 170 | 165 | 169 | 576,000 | ▼ | -0.05% |
2024-05-31 | 2930 | 北の達人 | 915,227 | 0.64% | 171 | 175 | 171 | 175 | 542,700 | ▼ | -0.12% |
2024-06-05 | 2930 | 北の達人 | 795,753 | 0.56% | 178 | 180 | 176 | 176 | 605,700 | ▼ | -0.07% |
2024-06-07 | 2930 | 北の達人 | 861,909 | 0.61% | 172 | 174 | 171 | 174 | 225,800 | ▲ | 0.04% |
2024-06-14 | 2930 | 北の達人 | 777,771 | 0.55% | 173 | 183 | 173 | 182 | 1,160,100 | ▼ | -0.05% |
2024-06-18 | 2930 | 北の達人 | 866,388 | 0.61% | 180 | 184 | 180 | 182 | 408,400 | ▲ | 0.05% |
2024-06-25 | 2930 | 北の達人 | 996,777 | 0.70% | 181 | 182 | 179 | 181 | 459,700 | ▲ | 0.08% |
2024-06-26 | 2930 | 北の達人 | 980,853 | 0.69% | 179 | 181 | 179 | 180 | 346,300 | ▼ | -0.01% |
2024-06-28 | 2930 | 北の達人 | 1,108,513 | 0.78% | 181 | 182 | 177 | 178 | 636,500 | ▲ | 0.09% |
2024-07-12 | 2930 | 北の達人 | 844,846 | 0.59% | 181 | 189 | 180 | 189 | 1,997,400 | ▼ | -0.19% |
2024-07-16 | 2930 | 北の達人 | 1,165,449 | 0.82% | 187 | 188 | 176 | 176 | 2,468,100 | ▲ | 0.23% |
2024-07-26 | 2930 | 北の達人 | 1,111,543 | 0.78% | 177 | 181 | 177 | 178 | 758,800 | ▼ | -0.03% |
2024-07-31 | 2930 | 北の達人 | 1,138,243 | 0.80% | 177 | 179 | 176 | 179 | 276,200 | ▲ | 0.02% |
2024-08-06 | 2930 | 北の達人 | 985,277 | 0.69% | 158 | 166 | 156 | 164 | 1,134,100 | ▼ | -0.11% |
2024-09-02 | 2930 | 北の達人 | 968,750 | 0.68% | 179 | 180 | 171 | 173 | 1,171,000 | ▼ | -0.01% |
2024-09-04 | 2930 | 北の達人 | 1,038,005 | 0.73% | 171 | 173 | 167 | 168 | 860,300 | ▲ | 0.04% |
2024-09-06 | 2930 | 北の達人 | 1,159,724 | 0.82% | 170 | 172 | 167 | 169 | 427,000 | ▲ | 0.08% |
2024-09-09 | 2930 | 北の達人 | 1,099,320 | 0.77% | 164 | 167 | 162 | 166 | 602,500 | ▼ | -0.04% |
2024-09-11 | 2930 | 北の達人 | 1,163,562 | 0.82% | 165 | 165 | 160 | 161 | 725,400 | ▲ | 0.04% |
2024-09-20 | 2930 | 北の達人 | 979,643 | 0.69% | 168 | 169 | 166 | 169 | 763,100 | ▼ | -0.09% |
2024-09-24 | 2930 | 北の達人 | 1,053,309 | 0.74% | 169 | 171 | 168 | 168 | 402,500 | ▲ | 0.05% |
2024-09-26 | 2930 | 北の達人 | 919,688 | 0.65% | 167 | 170 | 165 | 170 | 497,300 | ▼ | -0.08% |
2024-10-08 | 2930 | 北の達人 | 1,035,881 | 0.73% | 163 | 164 | 161 | 162 | 674,200 | ▲ | 0.07% |
2024-10-16 | 2930 | 北の達人 | 1,431,172 | 1.01% | 158 | 159 | 152 | 154 | 2,320,800 | ▲ | 0.28% |
2024-10-17 | 2930 | 北の達人 | 1,303,062 | 0.92% | 155 | 157 | 154 | 154 | 677,200 | ▼ | -0.08% |
2024-10-21 | 2930 | 北の達人 | 1,192,807 | 0.84% | 154 | 161 | 154 | 161 | 779,900 | ▼ | -0.08% |
2024-10-23 | 2930 | 北の達人 | 1,311,340 | 0.92% | 155 | 156 | 151 | 153 | 746,300 | ▲ | 0.08% |
2024-10-24 | 2930 | 北の達人 | 1,267,833 | 0.89% | 152 | 154 | 150 | 151 | 608,600 | ▼ | -0.03% |
2024-10-25 | 2930 | 北の達人 | 1,278,133 | 0.90% | 154 | 154 | 150 | 150 | 381,900 | ▲ | 0.01% |
2024-10-28 | 2930 | 北の達人 | 1,236,530 | 0.87% | 150 | 155 | 150 | 155 | 801,000 | ▼ | -0.03% |
2024-10-31 | 2930 | 北の達人 | 1,048,656 | 0.74% | 156 | 159 | 156 | 159 | 549,500 | ▼ | -0.13% |
2024-11-01 | 2930 | 北の達人 | 1,140,868 | 0.80% | 154 | 157 | 153 | 154 | 413,500 | ▲ | 0.06% |
2024-11-05 | 2930 | 北の達人 | 1,096,403 | 0.77% | 154 | 157 | 154 | 155 | 273,400 | ▼ | -0.03% |
2024-11-27 | 2930 | 北の達人 | 1,313,679 | 0.93% | 151 | 152 | 147 | 147 | 1,392,300 | ▲ | 0.16% |
2024-11-28 | 2930 | 北の達人 | 1,170,521 | 0.82% | 147 | 150 | 147 | 147 | 703,900 | ▼ | -0.11% |
2024-12-02 | 2930 | 北の達人 | 1,322,208 | 0.93% | 148 | 148 | 145 | 145 | 1,001,900 | ▲ | 0.11% |
2024-12-04 | 2930 | 北の達人 | 1,181,697 | 0.83% | 146 | 147 | 144 | 145 | 737,100 | ▼ | -0.10% |
2024-12-05 | 2930 | 北の達人 | 1,318,626 | 0.93% | 145 | 146 | 143 | 145 | 575,800 | ▲ | 0.10% |
2024-12-10 | 2930 | 北の達人 | 1,247,652 | 0.88% | 146 | 148 | 145 | 145 | 778,200 | ▼ | -0.05% |
2024-12-12 | 2930 | 北の達人 | 1,360,505 | 0.96% | 148 | 148 | 144 | 146 | 663,700 | ▲ | 0.07% |
2024-12-13 | 2930 | 北の達人 | 1,421,337 | 1.00% | 145 | 146 | 143 | 143 | 677,800 | ▲ | 0.04% |
2024-12-17 | 2930 | 北の達人 | 1,241,028 | 0.87% | 142 | 147 | 142 | 146 | 1,055,100 | ▼ | -0.13% |
2024-12-19 | 2930 | 北の達人 | 1,317,775 | 0.93% | 142 | 143 | 142 | 142 | 573,100 | ▲ | 0.06% |
2024-12-26 | 2930 | 北の達人 | 1,246,666 | 0.88% | 141 | 145 | 141 | 145 | 1,092,000 | ▼ | -0.05% |
2025-01-07 | 2930 | 北の達人 | 1,293,015 | 0.91% | 154 | 154 | 150 | 153 | 755,600 | ▲ | 0.03% |
2025-01-15 | 2930 | 北の達人 | 891,075 | 0.63% | 156 | 182 | 155 | 180 | 7,476,900 | ▼ | -0.28% |
2025-01-17 | 2930 | 北の達人 | 843,368 | 0.59% | 170 | 171 | 166 | 166 | 821,700 | ▼ | -0.04% |
2025-01-20 | 2930 | 北の達人 | 851,994 | 0.60% | 166 | 170 | 165 | 168 | 487,800 | ▲ | 0.01% |
2025-01-24 | 2930 | 北の達人 | 1,048,140 | 0.74% | 159 | 162 | 157 | 157 | 534,200 | ▲ | 0.14% |
2025-01-31 | 2930 | 北の達人 | 1,193,834 | 0.84% | 163 | 163 | 161 | 162 | 370,500 | ▲ | 0.09% |
2025-02-04 | 2930 | 北の達人 | 1,360,817 | 0.96% | 163 | 164 | 162 | 163 | 382,200 | ▲ | 0.12% |
2025-02-07 | 2930 | 北の達人 | 1,209,251 | 0.85% | 164 | 167 | 164 | 165 | 796,100 | ▼ | -0.10% |
2024-03-06 | 2931 | ユーグレナ | 2,822,482 | 2.09% | 607 | 624 | 606 | 606 | 767,100 | ▼ | -0.07% |
2024-03-07 | 2931 | ユーグレナ | 2,831,276 | 2.10% | 610 | 615 | 603 | 604 | 426,800 | ▲ | 0.01% |
2024-03-18 | 2931 | ユーグレナ | 2,825,264 | 2.09% | 611 | 627 | 608 | 620 | 731,400 | ▼ | -0.01% |
2024-03-19 | 2931 | ユーグレナ | 2,839,399 | 2.10% | 617 | 631 | 614 | 630 | 536,500 | ▲ | 0.01% |
2024-04-02 | 2931 | ユーグレナ | 3,052,973 | 2.26% | 604 | 605 | 568 | 571 | 1,818,200 | ▲ | 0.15% |
2024-04-03 | 2931 | ユーグレナ | 3,220,357 | 2.39% | 564 | 567 | 544 | 544 | 1,873,600 | ▲ | 0.13% |
2024-04-08 | 2931 | ユーグレナ | 3,059,492 | 2.27% | 533 | 551 | 533 | 546 | 1,422,900 | ▼ | -0.12% |
2024-04-15 | 2931 | ユーグレナ | 3,110,113 | 2.30% | 534 | 541 | 529 | 529 | 962,700 | ▲ | 0.02% |
2024-04-22 | 2931 | ユーグレナ | 3,312,559 | 2.45% | 515 | 517 | 504 | 505 | 975,100 | ▲ | 0.15% |
2024-04-23 | 2931 | ユーグレナ | 3,413,978 | 2.53% | 507 | 525 | 500 | 515 | 1,302,000 | ▲ | 0.07% |
2024-05-20 | 2931 | ユーグレナ | 3,573,501 | 2.62% | 531 | 552 | 530 | 540 | 772,800 | ▲ | 0.09% |
2024-05-23 | 2931 | ユーグレナ | 3,685,528 | 2.70% | 528 | 535 | 523 | 526 | 620,300 | ▲ | 0.08% |
2024-05-29 | 2931 | ユーグレナ | 3,817,212 | 2.80% | 552 | 557 | 542 | 545 | 472,800 | ▲ | 0.09% |
2024-05-31 | 2931 | ユーグレナ | 3,796,228 | 2.78% | 545 | 550 | 540 | 540 | 559,500 | ▼ | -0.02% |
2024-06-03 | 2931 | ユーグレナ | 3,832,520 | 2.81% | 542 | 556 | 536 | 555 | 589,000 | ▲ | 0.03% |
2024-06-10 | 2931 | ユーグレナ | 3,805,765 | 2.79% | 522 | 553 | 517 | 551 | 889,400 | ▼ | -0.02% |
2024-06-11 | 2931 | ユーグレナ | 3,837,368 | 2.81% | 546 | 551 | 530 | 534 | 698,200 | ▲ | 0.02% |
2024-06-21 | 2931 | ユーグレナ | 4,120,683 | 3.02% | 521 | 527 | 520 | 523 | 1,504,000 | ▲ | 0.20% |
2024-06-25 | 2931 | ユーグレナ | 4,052,952 | 2.97% | 533 | 552 | 532 | 551 | 881,500 | ▼ | -0.04% |
2024-06-28 | 2931 | ユーグレナ | 4,181,112 | 3.06% | 555 | 555 | 541 | 541 | 528,400 | ▲ | 0.08% |
2024-07-02 | 2931 | ユーグレナ | 4,228,676 | 3.10% | 530 | 533 | 521 | 523 | 749,400 | ▲ | 0.04% |
2024-07-05 | 2931 | ユーグレナ | 4,365,304 | 3.20% | 563 | 581 | 545 | 557 | 13,192,900 | ▲ | 0.10% |
2024-07-09 | 2931 | ユーグレナ | 4,329,459 | 3.17% | 516 | 531 | 513 | 524 | 1,531,100 | ▼ | -0.03% |
2024-07-11 | 2931 | ユーグレナ | 4,186,024 | 3.07% | 516 | 530 | 516 | 523 | 1,258,600 | ▼ | -0.10% |
2024-07-22 | 2931 | ユーグレナ | 4,235,253 | 3.10% | 548 | 554 | 532 | 539 | 558,600 | ▲ | 0.03% |
2024-07-23 | 2931 | ユーグレナ | 4,219,596 | 3.09% | 542 | 549 | 540 | 542 | 352,000 | ▼ | -0.01% |
2024-07-24 | 2931 | ユーグレナ | 4,345,982 | 3.18% | 535 | 538 | 526 | 526 | 623,700 | ▲ | 0.09% |
2024-07-26 | 2931 | ユーグレナ | 4,421,938 | 3.24% | 524 | 562 | 520 | 525 | 2,624,200 | ▲ | 0.06% |
2024-07-29 | 2931 | ユーグレナ | 4,231,748 | 3.10% | 531 | 565 | 530 | 565 | 1,978,000 | ▼ | -0.14% |
2024-08-02 | 2931 | ユーグレナ | 4,531,949 | 3.32% | 522 | 523 | 481 | 488 | 2,942,900 | ▲ | 0.21% |
2024-08-05 | 2931 | ユーグレナ | 4,452,069 | 3.26% | 464 | 503 | 451 | 469 | 2,748,500 | ▼ | -0.06% |
2024-08-20 | 2931 | ユーグレナ | 4,286,586 | 3.14% | 503 | 526 | 502 | 516 | 943,600 | ▼ | -0.11% |
2024-08-22 | 2931 | ユーグレナ | 4,405,509 | 3.23% | 508 | 515 | 506 | 509 | 325,900 | ▲ | 0.08% |
2024-08-30 | 2931 | ユーグレナ | 4,550,045 | 3.33% | 488 | 497 | 486 | 497 | 624,000 | ▼ | -0.06% |
2024-09-02 | 2931 | ユーグレナ | 4,640,450 | 3.40% | 498 | 501 | 489 | 494 | 525,100 | ▲ | 0.06% |
2024-09-03 | 2931 | ユーグレナ | 4,386,804 | 3.21% | 494 | 514 | 494 | 514 | 1,175,300 | ▼ | -0.18% |
2024-09-09 | 2931 | ユーグレナ | 4,560,397 | 3.34% | 485 | 487 | 469 | 477 | 1,336,300 | ▲ | 0.12% |
2024-09-11 | 2931 | ユーグレナ | 4,764,118 | 3.49% | 475 | 477 | 446 | 450 | 2,039,300 | ▲ | 0.15% |
2024-09-17 | 2931 | ユーグレナ | 4,611,762 | 3.38% | 455 | 459 | 447 | 458 | 861,900 | ▼ | -0.11% |
2024-09-19 | 2931 | ユーグレナ | 4,446,549 | 3.26% | 455 | 476 | 455 | 476 | 1,202,400 | ▼ | -0.12% |
2024-09-24 | 2931 | ユーグレナ | 4,509,814 | 3.30% | 471 | 473 | 461 | 462 | 588,100 | ▲ | 0.04% |
2024-09-25 | 2931 | ユーグレナ | 4,475,976 | 3.28% | 461 | 468 | 458 | 467 | 462,100 | ▼ | -0.02% |
2024-09-26 | 2931 | ユーグレナ | 4,505,816 | 3.30% | 466 | 470 | 460 | 470 | 690,100 | ▲ | 0.02% |
2024-09-27 | 2931 | ユーグレナ | 4,427,877 | 3.24% | 466 | 472 | 463 | 467 | 773,400 | ▼ | -0.05% |
2024-09-30 | 2931 | ユーグレナ | 4,543,535 | 3.33% | 458 | 464 | 448 | 448 | 1,200,600 | ▲ | 0.08% |
2024-10-02 | 2931 | ユーグレナ | 4,736,387 | 3.47% | 450 | 453 | 436 | 436 | 1,815,500 | ▲ | 0.14% |
2024-10-03 | 2931 | ユーグレナ | 4,429,421 | 3.24% | 443 | 456 | 441 | 451 | 1,239,200 | ▼ | -0.23% |
2024-10-04 | 2931 | ユーグレナ | 4,333,216 | 3.17% | 454 | 459 | 450 | 450 | 654,300 | ▼ | -0.07% |
2024-10-07 | 2931 | ユーグレナ | 4,056,436 | 2.97% | 452 | 465 | 447 | 464 | 1,321,100 | ▼ | -0.19% |
2024-10-08 | 2931 | ユーグレナ | 4,133,087 | 3.02% | 460 | 462 | 446 | 446 | 692,700 | ▲ | 0.04% |
2024-10-11 | 2931 | ユーグレナ | 4,297,669 | 3.15% | 436 | 436 | 425 | 428 | 1,028,400 | ▲ | 0.12% |
2024-10-15 | 2931 | ユーグレナ | 4,174,841 | 3.06% | 432 | 437 | 428 | 433 | 844,400 | ▼ | -0.08% |
2024-10-17 | 2931 | ユーグレナ | 4,090,210 | 2.99% | 429 | 437 | 429 | 430 | 381,300 | ▼ | -0.06% |
2024-10-22 | 2931 | ユーグレナ | 4,220,615 | 3.09% | 428 | 428 | 410 | 412 | 1,222,100 | ▲ | 0.09% |
2024-10-30 | 2931 | ユーグレナ | 4,092,259 | 2.99% | 412 | 419 | 409 | 414 | 977,300 | ▼ | -0.09% |
2024-11-01 | 2931 | ユーグレナ | 4,125,562 | 3.02% | 412 | 414 | 406 | 407 | 793,900 | ▲ | 0.02% |
2024-11-05 | 2931 | ユーグレナ | 4,090,705 | 2.99% | 407 | 411 | 403 | 406 | 891,100 | ▼ | -0.02% |
2024-11-06 | 2931 | ユーグレナ | 4,116,484 | 3.01% | 411 | 417 | 407 | 408 | 693,100 | ▲ | 0.01% |
2024-11-12 | 2931 | ユーグレナ | 4,079,789 | 2.99% | 425 | 455 | 413 | 454 | 2,868,300 | ▼ | -0.01% |
2024-11-21 | 2931 | ユーグレナ | 3,950,958 | 2.89% | 426 | 434 | 426 | 433 | 422,200 | ▼ | -0.10% |
2024-11-25 | 2931 | ユーグレナ | 3,486,569 | 2.55% | 440 | 442 | 418 | 418 | 4,614,100 | ▼ | -0.34% |
2024-12-05 | 2931 | ユーグレナ | 3,566,872 | 2.61% | 402 | 405 | 398 | 398 | 565,000 | ▲ | 0.06% |
2024-12-06 | 2931 | ユーグレナ | 3,526,593 | 2.58% | 398 | 399 | 395 | 395 | 1,078,700 | ▼ | -0.02% |
2024-12-09 | 2931 | ユーグレナ | 3,391,749 | 2.48% | 397 | 404 | 395 | 403 | 1,088,900 | ▼ | -0.10% |
2024-12-11 | 2931 | ユーグレナ | 3,411,172 | 2.50% | 415 | 415 | 402 | 405 | 609,400 | ▲ | 0.02% |
2024-12-16 | 2931 | ユーグレナ | 3,569,766 | 2.61% | 398 | 399 | 395 | 396 | 648,500 | ▲ | 0.10% |
2024-12-17 | 2931 | ユーグレナ | 3,501,393 | 2.56% | 397 | 400 | 395 | 396 | 830,400 | ▼ | -0.04% |
2024-12-20 | 2931 | ユーグレナ | 3,613,769 | 2.64% | 400 | 403 | 394 | 397 | 1,895,500 | ▲ | 0.08% |
2024-12-24 | 2931 | ユーグレナ | 3,426,335 | 2.51% | 396 | 408 | 395 | 407 | 1,455,000 | ▼ | -0.13% |
2024-12-26 | 2931 | ユーグレナ | 3,283,112 | 2.40% | 401 | 414 | 401 | 404 | 1,458,300 | ▼ | -0.10% |
2024-12-27 | 2931 | ユーグレナ | 3,222,531 | 2.36% | 405 | 414 | 403 | 412 | 989,600 | ▼ | -0.04% |
2025-01-09 | 2931 | ユーグレナ | 3,324,227 | 2.43% | 408 | 408 | 390 | 400 | 2,078,400 | ▲ | 0.07% |
2025-01-17 | 2931 | ユーグレナ | 3,437,049 | 2.51% | 393 | 394 | 381 | 393 | 2,378,000 | ▲ | 0.07% |
2025-01-20 | 2931 | ユーグレナ | 3,210,126 | 2.35% | 404 | 423 | 401 | 419 | 2,916,000 | ▼ | -0.15% |
2025-01-23 | 2931 | ユーグレナ | 3,123,580 | 2.28% | 432 | 435 | 423 | 432 | 1,342,100 | ▼ | -0.07% |
2025-01-24 | 2931 | ユーグレナ | 2,889,530 | 2.11% | 432 | 439 | 429 | 434 | 913,300 | ▼ | -0.16% |
2025-01-27 | 2931 | ユーグレナ | 2,764,541 | 2.02% | 434 | 443 | 429 | 442 | 733,800 | ▼ | -0.08% |
2025-01-28 | 2931 | ユーグレナ | 2,552,005 | 1.87% | 440 | 450 | 439 | 447 | 1,027,700 | ▼ | -0.14% |
2025-01-29 | 2931 | ユーグレナ | 2,411,170 | 1.76% | 444 | 453 | 444 | 446 | 770,500 | ▼ | -0.11% |
2025-01-30 | 2931 | ユーグレナ | 2,545,446 | 1.86% | 444 | 445 | 416 | 418 | 1,473,800 | ▲ | 0.10% |
2024-07-17 | 2934 | ジェイフロ | 25,800 | 0.50% | 2,767 | 2,847 | 2,650 | 2,788 | 92,700 | ▲ | 0.03% |
2024-07-23 | 2934 | ジェイフロ | 24,600 | 0.47% | 1,722 | 1,732 | 1,638 | 1,639 | 215,100 | ▼ | -0.03% |
2024-05-28 | 2936 | ベースフード | 270,500 | 0.50% | 337 | 346 | 336 | 339 | 338,200 | ▲ | 0.09% |
2024-05-29 | 2936 | ベースフード | 266,800 | 0.49% | 339 | 340 | 320 | 320 | 737,200 | ▼ | -0.01% |
2024-05-31 | 2936 | ベースフード | 279,100 | 0.51% | 318 | 327 | 316 | 323 | 472,500 | ▲ | 0.02% |
2024-06-12 | 2936 | ベースフード | 331,800 | 0.61% | 325 | 325 | 317 | 321 | 267,400 | ▲ | 0.09% |
2024-06-14 | 2936 | ベースフード | 317,300 | 0.59% | 312 | 340 | 311 | 334 | 534,800 | ▼ | -0.02% |
2024-06-17 | 2936 | ベースフード | 346,900 | 0.64% | 335 | 337 | 328 | 328 | 147,800 | ▲ | 0.05% |
2024-06-19 | 2936 | ベースフード | 377,100 | 0.70% | 333 | 344 | 333 | 340 | 165,600 | ▲ | 0.05% |
2024-06-24 | 2936 | ベースフード | 440,700 | 0.82% | 358 | 370 | 357 | 365 | 315,200 | ▲ | 0.12% |
2024-06-25 | 2936 | ベースフード | 764,500 | 1.42% | 367 | 367 | 357 | 361 | 221,200 | ▲ | 0.60% |
2024-06-28 | 2936 | ベースフード | 849,400 | 1.58% | 360 | 361 | 335 | 341 | 683,500 | ▲ | 0.16% |
2024-07-01 | 2936 | ベースフード | 881,400 | 1.64% | 343 | 348 | 339 | 345 | 215,600 | ▲ | 0.05% |
2024-07-02 | 2936 | ベースフード | 913,500 | 1.70% | 347 | 350 | 343 | 349 | 189,800 | ▲ | 0.06% |
2024-07-09 | 2936 | ベースフード | 970,700 | 1.80% | 342 | 353 | 340 | 340 | 357,200 | ▲ | 0.10% |
2024-07-11 | 2936 | ベースフード | 1,076,700 | 2.00% | 332 | 333 | 323 | 326 | 436,300 | ▲ | 0.19% |
2024-07-12 | 2936 | ベースフード | 1,144,300 | 2.13% | 325 | 339 | 318 | 338 | 578,900 | ▲ | 0.12% |
2024-07-17 | 2936 | ベースフード | 608,200 | 1.13% | 273 | 293 | 273 | 285 | 5,011,700 | ▼ | -1.00% |
2024-07-18 | 2936 | ベースフード | 390,800 | 0.72% | 285 | 303 | 285 | 289 | 1,490,100 | ▼ | -0.40% |
2024-07-22 | 2936 | ベースフード | 304,400 | 0.56% | 266 | 266 | 247 | 249 | 2,140,200 | ▼ | -0.15% |
2024-07-23 | 2936 | ベースフード | 252,300 | 0.46% | 250 | 252 | 244 | 249 | 1,106,900 | ▼ | -0.10% |
2024-07-24 | 2936 | ベースフード | 307,700 | 0.57% | 248 | 248 | 236 | 237 | 1,208,000 | ▲ | 0.10% |
2024-07-31 | 2936 | ベースフード | 328,300 | 0.61% | 238 | 240 | 232 | 240 | 636,800 | ▲ | 0.04% |
2024-08-02 | 2936 | ベースフード | 244,000 | 0.45% | 217 | 222 | 209 | 212 | 2,038,000 | ▼ | -0.15% |
2024-10-16 | 2936 | ベースフード | 638,200 | 1.18% | 250 | 290 | 245 | 290 | 24,629,200 | ▲ | 0.83% |
2024-10-17 | 2936 | ベースフード | 250,200 | 0.46% | 322 | 335 | 277 | 281 | 14,282,900 | ▼ | -0.72% |
2024-03-01 | 2962 | テクニスコ | 57,900 | 0.63% | 635 | 645 | 630 | 631 | 59,200 | ▲ | 0.08% |
2024-03-05 | 2962 | テクニスコ | 52,500 | 0.57% | 630 | 630 | 616 | 626 | 62,100 | ▼ | -0.06% |
2024-03-07 | 2962 | テクニスコ | 55,200 | 0.60% | 647 | 647 | 624 | 624 | 55,200 | ▲ | 0.03% |
2024-03-19 | 2962 | テクニスコ | 54,500 | 0.59% | 606 | 613 | 601 | 603 | 30,200 | ▼ | -0.01% |
2024-03-21 | 2962 | テクニスコ | 36,300 | 0.39% | 615 | 644 | 615 | 642 | 109,900 | ▼ | -0.19% |
2024-04-02 | 2962 | テクニスコ | 47,700 | 0.52% | 601 | 603 | 584 | 585 | 110,600 | ▲ | 0.17% |
2024-04-03 | 2962 | テクニスコ | 34,900 | 0.38% | 585 | 602 | 576 | 598 | 102,600 | ▼ | -0.14% |
2024-04-08 | 2962 | テクニスコ | 47,300 | 0.51% | 595 | 600 | 588 | 591 | 41,200 | ▲ | 0.09% |
2024-04-09 | 2962 | テクニスコ | 43,800 | 0.47% | 594 | 612 | 592 | 606 | 45,800 | ▼ | -0.04% |
2024-04-10 | 2962 | テクニスコ | 48,700 | 0.53% | 610 | 617 | 603 | 610 | 26,000 | ▲ | 0.06% |
2024-04-11 | 2962 | テクニスコ | 55,200 | 0.60% | 610 | 613 | 599 | 599 | 44,700 | ▲ | 0.06% |
2024-04-15 | 2962 | テクニスコ | 71,800 | 0.78% | 590 | 590 | 578 | 580 | 42,600 | ▲ | 0.18% |
2024-04-16 | 2962 | テクニスコ | 80,000 | 0.87% | 579 | 579 | 569 | 570 | 44,200 | ▲ | 0.08% |
2024-04-22 | 2962 | テクニスコ | 70,700 | 0.77% | 564 | 568 | 545 | 560 | 69,200 | ▼ | -0.09% |
2024-04-24 | 2962 | テクニスコ | 62,400 | 0.68% | 558 | 575 | 545 | 571 | 97,400 | ▼ | -0.08% |
2024-04-25 | 2962 | テクニスコ | 66,100 | 0.72% | 568 | 570 | 550 | 557 | 117,000 | ▲ | 0.03% |
2024-04-30 | 2962 | テクニスコ | 60,900 | 0.66% | 558 | 561 | 539 | 554 | 149,500 | ▼ | -0.05% |
2024-05-16 | 2962 | テクニスコ | 54,700 | 0.59% | 560 | 560 | 515 | 531 | 133,100 | ▼ | -0.07% |
2024-05-22 | 2962 | テクニスコ | 44,800 | 0.48% | 551 | 573 | 551 | 557 | 32,300 | ▼ | -0.10% |
2024-05-24 | 2962 | テクニスコ | 47,900 | 0.52% | 556 | 557 | 546 | 551 | 25,700 | ▲ | 0.04% |
2024-05-30 | 2962 | テクニスコ | 36,300 | 0.39% | 513 | 540 | 512 | 538 | 75,900 | ▼ | -0.13% |
2025-01-07 | 2962 | テクニスコ | 56,400 | 0.61% | 254 | 333 | 254 | 333 | 638,200 | ▲ | 0.20% |
2025-01-08 | 2962 | テクニスコ | 67,200 | 0.73% | 413 | 413 | 413 | 413 | 54,400 | ▲ | 0.12% |
2025-01-10 | 2962 | テクニスコ | 78,500 | 0.85% | 361 | 473 | 351 | 473 | 2,121,700 | ▲ | 0.12% |
2025-01-14 | 2962 | テクニスコ | 90,300 | 0.98% | 489 | 552 | 427 | 442 | 1,696,000 | ▲ | 0.13% |
2025-01-15 | 2962 | テクニスコ | 106,000 | 1.15% | 427 | 490 | 407 | 430 | 1,028,200 | ▲ | 0.16% |
2025-01-16 | 2962 | テクニスコ | 127,600 | 1.39% | 419 | 444 | 401 | 405 | 335,700 | ▲ | 0.24% |
2025-01-17 | 2962 | テクニスコ | 94,800 | 1.03% | 388 | 403 | 365 | 367 | 267,500 | ▼ | -0.35% |
2025-01-21 | 2962 | テクニスコ | 105,700 | 1.15% | 350 | 426 | 350 | 426 | 464,100 | ▲ | 0.11% |
2025-01-23 | 2962 | テクニスコ | 116,300 | 1.26% | 388 | 419 | 373 | 376 | 235,400 | ▲ | 0.11% |
2025-02-04 | 2962 | テクニスコ | 122,700 | 1.33% | 420 | 492 | 420 | 452 | 975,300 | ▲ | 0.07% |
2025-02-07 | 2962 | テクニスコ | 131,200 | 1.43% | 403 | 415 | 396 | 398 | 77,700 | ▲ | 0.09% |
2025-01-23 | 297A | アルピコHD | 356,400 | 0.50% | 237 | 237 | 232 | 232 | 341,500 | ▲ | 0.08% |
2025-01-24 | 297A | アルピコHD | 315,600 | 0.44% | 231 | 239 | 230 | 239 | 428,700 | ▼ | -0.06% |
2024-03-01 | 2982 | ADWG | 271,610 | 0.54% | 232 | 233 | 227 | 231 | 844,000 | ▲ | 0.14% |
2024-03-04 | 2982 | ADWG | 333,910 | 0.67% | 230 | 231 | 227 | 229 | 752,100 | ▲ | 0.13% |
2024-03-05 | 2982 | ADWG | 152,710 | 0.30% | 227 | 240 | 226 | 239 | 1,228,400 | ▼ | -0.37% |
2025-01-24 | 298A | GVAテック | 23,300 | 0.50% | 576 | 582 | 568 | 582 | 18,200 | ▲ | 0.08% |
2025-01-28 | 298A | GVAテック | 22,800 | 0.49% | 570 | 577 | 560 | 570 | 12,400 | ▼ | -0.01% |
2025-01-31 | 298A | GVAテック | 23,600 | 0.51% | 632 | 632 | 591 | 593 | 54,200 | ▲ | 0.02% |
2025-02-03 | 298A | GVAテック | 22,500 | 0.48% | 578 | 609 | 574 | 575 | 20,000 | ▼ | -0.03% |
2024-07-23 | 2997 | ストレジ王 | 10,900 | 0.59% | 984 | 990 | 976 | 987 | 24,500 | ▲ | 0.25% |
2024-07-24 | 2997 | ストレジ王 | 15,200 | 0.82% | 994 | 1,000 | 981 | 981 | 33,500 | ▲ | 0.23% |
2024-07-25 | 2997 | ストレジ王 | 22,800 | 1.23% | 980 | 988 | 967 | 976 | 28,500 | ▲ | 0.41% |
2024-07-30 | 2997 | ストレジ王 | 9,200 | 0.49% | 960 | 960 | 900 | 900 | 79,300 | ▼ | -0.74% |
2024-08-29 | 2999 | ホームポジ | 31,200 | 0.52% | 467 | 474 | 467 | 467 | 186,700 | ▼ | -0.08% |
2024-08-30 | 2999 | ホームポジ | 26,500 | 0.44% | 451 | 458 | 443 | 452 | 240,600 | ▼ | -0.08% |
2025-01-23 | 302A | ビースタイル | 7,800 | 0.53% | 1,787 | 1,915 | 1,771 | 1,871 | 50,100 | ▲ | 0.07% |
2025-01-30 | 302A | ビースタイル | 9,000 | 0.62% | 1,857 | 1,870 | 1,807 | 1,858 | 25,900 | ▲ | 0.08% |
2025-02-06 | 302A | ビースタイル | 10,400 | 0.71% | 1,620 | 1,676 | 1,610 | 1,651 | 25,200 | ▲ | 0.08% |
2025-02-07 | 302A | ビースタイル | 9,100 | 0.62% | 1,660 | 1,700 | 1,640 | 1,645 | 19,200 | ▼ | -0.08% |
2025-02-10 | 302A | ビースタイル | 8,500 | 0.58% | 1,652 | 1,709 | 1,640 | 1,699 | 17,100 | ▼ | -0.04% |
2024-04-12 | 3030 | ハブ | 64,902 | 0.50% | 757 | 775 | 754 | 764 | 156,100 | ▲ | 0.20% |
2024-04-15 | 3030 | ハブ | 51,739 | 0.40% | 769 | 802 | 755 | 789 | 164,700 | ▼ | -0.09% |
2024-07-10 | 3030 | ハブ | 67,158 | 0.52% | 825 | 843 | 825 | 842 | 36,100 | ▲ | 0.10% |
2024-07-16 | 3030 | ハブ | 63,969 | 0.49% | 852 | 879 | 850 | 872 | 72,800 | ▼ | -0.03% |
2024-07-18 | 3030 | ハブ | 67,440 | 0.52% | 865 | 880 | 863 | 874 | 59,900 | ▲ | 0.03% |
2024-07-19 | 3030 | ハブ | 61,059 | 0.47% | 870 | 902 | 868 | 900 | 174,800 | ▼ | -0.05% |
2024-07-22 | 3030 | ハブ | 67,891 | 0.52% | 909 | 916 | 872 | 875 | 137,800 | ▲ | 0.05% |
2024-07-24 | 3030 | ハブ | 63,896 | 0.49% | 895 | 912 | 889 | 890 | 104,000 | ▼ | -0.03% |
2024-07-05 | 3031 | ラクーンHD | 149,205 | 0.67% | 561 | 563 | 547 | 547 | 269,500 | ▲ | 0.21% |
2024-07-08 | 3031 | ラクーンHD | 181,061 | 0.81% | 557 | 576 | 552 | 575 | 510,700 | ▲ | 0.14% |
2024-07-10 | 3031 | ラクーンHD | 229,076 | 1.03% | 572 | 577 | 561 | 561 | 217,800 | ▲ | 0.21% |
2024-07-11 | 3031 | ラクーンHD | 208,407 | 0.93% | 561 | 581 | 561 | 576 | 211,100 | ▼ | -0.09% |
2024-07-12 | 3031 | ラクーンHD | 178,972 | 0.80% | 610 | 632 | 606 | 612 | 897,400 | ▼ | -0.13% |
2024-07-16 | 3031 | ラクーンHD | 210,489 | 0.94% | 614 | 615 | 589 | 596 | 399,200 | ▲ | 0.13% |
2024-07-17 | 3031 | ラクーンHD | 197,165 | 0.88% | 605 | 610 | 597 | 601 | 246,900 | ▼ | -0.05% |
2024-07-18 | 3031 | ラクーンHD | 203,316 | 0.91% | 600 | 603 | 587 | 587 | 217,700 | ▲ | 0.03% |
2024-07-23 | 3031 | ラクーンHD | 191,938 | 0.86% | 574 | 593 | 574 | 585 | 162,300 | ▼ | -0.05% |
2024-07-24 | 3031 | ラクーンHD | 227,040 | 1.02% | 585 | 585 | 568 | 568 | 204,400 | ▲ | 0.16% |
2024-07-25 | 3031 | ラクーンHD | 192,455 | 0.86% | 566 | 588 | 564 | 583 | 291,400 | ▼ | -0.16% |
2024-07-29 | 3031 | ラクーンHD | 202,225 | 0.90% | 595 | 608 | 583 | 608 | 165,400 | ▲ | 0.04% |
2024-08-01 | 3031 | ラクーンHD | 241,550 | 1.08% | 590 | 591 | 572 | 573 | 180,800 | ▲ | 0.18% |
2024-08-14 | 3031 | ラクーンHD | 245,218 | 1.10% | 534 | 542 | 527 | 539 | 92,500 | ▲ | 0.02% |
2024-08-21 | 3031 | ラクーンHD | 270,689 | 1.21% | 568 | 578 | 560 | 577 | 115,600 | ▲ | 0.10% |
2024-08-30 | 3031 | ラクーンHD | 336,020 | 1.51% | 584 | 589 | 574 | 576 | 286,100 | ▲ | 0.31% |
2024-09-02 | 3031 | ラクーンHD | 0 | 0.00% | 620 | 674 | 620 | 661 | 3,010,000 | ▼ | -1.51% |
2025-01-09 | 303A | ビジュモ | 21,400 | 1.30% | 1,990 | 2,038 | 1,840 | 1,840 | 1,390,600 | ▲ | 0.87% |
2025-01-10 | 303A | ビジュモ | 55,300 | 3.37% | 1,840 | 1,923 | 1,677 | 1,701 | 1,221,900 | ▲ | 2.07% |
2025-01-14 | 303A | ビジュモ | 84,100 | 5.13% | 1,659 | 1,809 | 1,527 | 1,547 | 1,033,400 | ▲ | 1.75% |
2025-01-16 | 303A | ビジュモ | 83,200 | 5.08% | 1,500 | 1,770 | 1,486 | 1,719 | 3,834,700 | ▼ | -0.04% |
2025-01-17 | 303A | ビジュモ | 84,800 | 5.18% | 1,606 | 1,635 | 1,522 | 1,549 | 633,700 | ▲ | 0.09% |
2025-01-20 | 303A | ビジュモ | 86,400 | 5.27% | 1,550 | 1,570 | 1,483 | 1,483 | 212,700 | ▲ | 0.08% |
2025-01-21 | 303A | ビジュモ | 77,300 | 4.72% | 1,483 | 1,483 | 1,401 | 1,413 | 164,400 | ▼ | -0.54% |
2025-01-22 | 303A | ビジュモ | 83,700 | 5.11% | 1,404 | 1,448 | 1,391 | 1,444 | 154,100 | ▲ | 0.39% |
2025-01-23 | 303A | ビジュモ | 86,600 | 5.29% | 1,448 | 1,458 | 1,401 | 1,413 | 66,300 | ▲ | 0.17% |
2025-01-27 | 303A | ビジュモ | 77,200 | 4.71% | 1,536 | 1,762 | 1,523 | 1,713 | 717,900 | ▼ | -0.58% |
2025-01-28 | 303A | ビジュモ | 72,200 | 4.41% | 1,655 | 1,850 | 1,637 | 1,695 | 662,300 | ▼ | -0.29% |
2025-01-29 | 303A | ビジュモ | 75,600 | 4.61% | 1,671 | 1,781 | 1,571 | 1,620 | 314,400 | ▲ | 0.20% |
2025-01-30 | 303A | ビジュモ | 79,100 | 4.83% | 1,600 | 1,746 | 1,562 | 1,746 | 213,200 | ▲ | 0.21% |
2025-01-31 | 303A | ビジュモ | 84,700 | 5.17% | 1,826 | 1,848 | 1,750 | 1,848 | 339,900 | ▲ | 0.33% |
2025-02-03 | 303A | ビジュモ | 75,600 | 4.61% | 1,528 | 1,717 | 1,510 | 1,677 | 423,400 | ▼ | -0.55% |
2025-02-04 | 303A | ビジュモ | 79,700 | 4.86% | 1,730 | 1,740 | 1,575 | 1,589 | 206,000 | ▲ | 0.25% |
2025-02-05 | 303A | ビジュモ | 78,200 | 4.77% | 1,558 | 1,589 | 1,480 | 1,509 | 160,700 | ▼ | -0.09% |
2025-02-06 | 303A | ビジュモ | 73,500 | 4.48% | 1,509 | 1,518 | 1,451 | 1,495 | 95,900 | ▼ | -0.28% |
2025-02-07 | 303A | ビジュモ | 70,200 | 4.28% | 1,477 | 1,498 | 1,431 | 1,431 | 71,200 | ▼ | -0.20% |
2025-02-10 | 303A | ビジュモ | 63,800 | 3.89% | 1,405 | 1,478 | 1,405 | 1,473 | 69,500 | ▼ | -0.39% |
2024-04-11 | 3041 | ビューテHD | 26,500 | 0.52% | 778 | 933 | 770 | 772 | 542,200 | ▲ | 0.05% |
2024-05-17 | 3041 | ビューテHD | 25,200 | 0.49% | 725 | 725 | 712 | 713 | 5,000 | ▼ | -0.03% |
2025-01-14 | 304A | フォルシア | 7,700 | 0.64% | 2,622 | 2,734 | 2,580 | 2,606 | 42,400 | ▲ | 0.16% |
2025-01-15 | 304A | フォルシア | 3,100 | 0.25% | 2,540 | 2,540 | 2,160 | 2,224 | 101,000 | ▼ | -0.39% |
2025-01-16 | 304A | フォルシア | 9,600 | 0.80% | 2,257 | 2,431 | 2,230 | 2,332 | 64,200 | ▲ | 0.55% |
2025-01-20 | 304A | フォルシア | 13,100 | 1.09% | 2,280 | 2,589 | 2,279 | 2,513 | 106,200 | ▲ | 0.29% |
2025-01-21 | 304A | フォルシア | 11,700 | 0.97% | 2,513 | 2,550 | 2,354 | 2,543 | 48,900 | ▼ | -0.12% |
2025-01-23 | 304A | フォルシア | 10,500 | 0.87% | 2,499 | 2,499 | 2,354 | 2,367 | 33,900 | ▼ | -0.09% |
2025-01-27 | 304A | フォルシア | 8,500 | 0.70% | 2,372 | 2,426 | 2,370 | 2,421 | 9,600 | ▼ | -0.17% |
2025-01-28 | 304A | フォルシア | 7,500 | 0.60% | 2,371 | 2,420 | 2,371 | 2,372 | 6,600 | ▼ | -0.09% |
2025-01-30 | 304A | フォルシア | 7,200 | 0.58% | 2,431 | 2,509 | 2,416 | 2,498 | 11,600 | ▼ | -0.02% |
2025-02-04 | 304A | フォルシア | 6,000 | 0.48% | 2,348 | 2,360 | 2,270 | 2,327 | 7,500 | ▼ | -0.09% |
2024-12-23 | 3053 | ペッパー | 346,280 | 0.58% | 181 | 181 | 172 | 173 | 1,569,500 | ▲ | 0.14% |
2024-12-24 | 3053 | ペッパー | 364,620 | 0.61% | 173 | 178 | 171 | 178 | 604,400 | ▲ | 0.03% |
2024-12-25 | 3053 | ペッパー | 351,388 | 0.58% | 179 | 182 | 177 | 181 | 605,500 | ▼ | -0.03% |
2024-12-27 | 3053 | ペッパー | 266,746 | 0.44% | 171 | 176 | 169 | 171 | 1,174,100 | ▼ | -0.13% |
2024-12-30 | 3053 | ペッパー | 325,504 | 0.54% | 170 | 173 | 169 | 169 | 480,700 | ▲ | 0.10% |
2025-01-06 | 3053 | ペッパー | 271,547 | 0.45% | 168 | 169 | 162 | 162 | 685,700 | ▼ | -0.09% |
2024-03-04 | 3064 | モノタロウ | 2,436,086 | 0.48% | 1,450 | 1,487 | 1,447 | 1,453 | 2,768,400 | ▼ | -0.02% |
2024-03-12 | 3064 | モノタロウ | 2,514,550 | 0.50% | 1,495 | 1,566 | 1,441 | 1,563 | 4,396,100 | ▲ | 0.02% |
2024-03-13 | 3064 | モノタロウ | 2,506,359 | 0.49% | 1,563 | 1,582 | 1,547 | 1,564 | 3,947,900 | ▼ | -0.01% |
2024-09-18 | 3070 | ジェリビンズ | 96,900 | 0.51% | 120 | 120 | 111 | 112 | 661,500 | ▲ | 0.12% |
2024-09-20 | 3070 | ジェリビンズ | 31,100 | 0.16% | 118 | 125 | 113 | 115 | 978,900 | ▼ | -0.35% |
2024-10-25 | 3070 | ジェリビンズ | 101,000 | 0.53% | 121 | 127 | 106 | 115 | 6,286,100 | ▲ | 0.53% |
2024-10-29 | 3070 | ジェリビンズ | 74,900 | 0.39% | 110 | 111 | 106 | 109 | 932,700 | ▼ | -0.14% |
2024-03-29 | 3092 | ZOZO | 2,146,974 | 0.71% | 3,723 | 3,838 | 3,716 | 3,806 | 20,289,300 | ▲ | 0.52% |
2024-04-02 | 3092 | ZOZO | 2,098,884 | 0.69% | 3,857 | 3,872 | 3,650 | 3,672 | 2,739,500 | ▼ | -0.02% |
2024-04-26 | 3092 | ZOZO | 1,720,518 | 0.57% | 3,328 | 3,430 | 3,323 | 3,400 | 1,823,300 | ▼ | -0.12% |
2024-05-01 | 3092 | ZOZO | 1,816,453 | 0.60% | 3,335 | 3,385 | 3,266 | 3,327 | 5,395,800 | ▲ | 0.03% |
2024-05-10 | 3092 | ZOZO | 1,761,173 | 0.58% | 3,458 | 3,459 | 3,336 | 3,362 | 2,252,500 | ▼ | -0.02% |
2024-05-14 | 3092 | ZOZO | 1,803,923 | 0.60% | 3,379 | 3,545 | 3,373 | 3,531 | 1,658,000 | ▲ | 0.02% |
2024-06-27 | 3092 | ZOZO | 2,131,163 | 0.70% | 4,007 | 4,066 | 4,007 | 4,042 | 1,142,500 | ▲ | 0.09% |
2024-07-08 | 3092 | ZOZO | 2,035,469 | 0.67% | 4,320 | 4,349 | 4,252 | 4,274 | 1,272,700 | ▼ | -0.02% |
2024-07-26 | 3092 | ZOZO | 2,147,701 | 0.71% | 4,255 | 4,330 | 4,255 | 4,271 | 829,700 | ▲ | 0.03% |
2024-08-01 | 3092 | ZOZO | 1,997,639 | 0.66% | 4,078 | 4,188 | 4,074 | 4,156 | 2,422,000 | ▼ | -0.04% |
2024-08-02 | 3092 | ZOZO | 1,764,709 | 0.58% | 4,086 | 4,217 | 4,078 | 4,167 | 2,274,800 | ▼ | -0.08% |
2024-08-06 | 3092 | ZOZO | 1,452,533 | 0.48% | 4,051 | 4,223 | 3,970 | 4,200 | 2,476,300 | ▼ | -0.09% |
2025-01-10 | 3093 | トレファク | 126,249 | 0.51% | 1,368 | 1,401 | 1,362 | 1,401 | 179,100 | ▲ | 0.10% |
2025-01-14 | 3093 | トレファク | 151,646 | 0.62% | 1,390 | 1,391 | 1,344 | 1,359 | 331,800 | ▲ | 0.10% |
2025-01-15 | 3093 | トレファク | 77,950 | 0.32% | 1,463 | 1,610 | 1,463 | 1,564 | 1,681,000 | ▼ | -0.30% |
2024-03-22 | 3099 | 三越伊勢丹 | 2,035,567 | 0.51% | 2,454 | 2,496 | 2,440 | 2,478 | 4,414,700 | ▲ | 0.10% |
2024-03-25 | 3099 | 三越伊勢丹 | 1,831,111 | 0.46% | 2,489 | 2,528 | 2,474 | 2,496 | 3,356,800 | ▼ | -0.04% |
2024-04-22 | 3099 | 三越伊勢丹 | 2,081,522 | 0.52% | 2,313 | 2,341 | 2,287 | 2,330 | 2,152,500 | ▲ | 0.07% |
2024-05-01 | 3099 | 三越伊勢丹 | 1,888,602 | 0.48% | 2,209 | 2,224 | 2,183 | 2,199 | 1,565,700 | ▼ | -0.04% |
2024-05-10 | 3099 | 三越伊勢丹 | 2,015,213 | 0.51% | 2,323 | 2,337 | 2,298 | 2,316 | 1,508,000 | ▲ | 0.03% |
2024-05-15 | 3099 | 三越伊勢丹 | 1,247,273 | 0.31% | 2,725 | 2,835 | 2,586 | 2,654 | 13,482,100 | ▼ | -0.20% |
2024-04-04 | 3103 | ユニチカ | 400,900 | 0.69% | 170 | 218 | 166 | 218 | 22,259,700 | ▲ | 0.68% |
2024-04-05 | 3103 | ユニチカ | 335,300 | 0.58% | 224 | 254 | 197 | 228 | 37,654,100 | ▼ | -0.10% |
2024-04-08 | 3103 | ユニチカ | 181,300 | 0.31% | 216 | 221 | 205 | 208 | 10,967,100 | ▼ | -0.26% |
2024-04-10 | 3103 | ユニチカ | 336,300 | 0.58% | 210 | 213 | 200 | 200 | 3,259,100 | ▲ | 0.29% |
2024-04-11 | 3103 | ユニチカ | 51,800 | 0.08% | 196 | 202 | 193 | 199 | 2,948,600 | ▼ | -0.49% |
2024-07-10 | 3103 | ユニチカ | 294,855 | 0.51% | 287 | 292 | 273 | 278 | 3,548,200 | ▲ | 0.17% |
2024-07-11 | 3103 | ユニチカ | 0 | 0.00% | 277 | 301 | 274 | 299 | 3,684,700 | ▼ | -0.51% |
2024-07-16 | 3103 | ユニチカ | 328,870 | 0.56% | 301 | 307 | 289 | 302 | 2,947,300 | ▲ | 0.24% |
2024-07-17 | 3103 | ユニチカ | 240,839 | 0.41% | 302 | 316 | 299 | 304 | 2,980,900 | ▼ | -0.15% |
2024-07-18 | 3103 | ユニチカ | 406,182 | 0.70% | 302 | 307 | 294 | 294 | 2,468,000 | ▲ | 0.28% |
2024-07-22 | 3103 | ユニチカ | 394,171 | 0.68% | 288 | 295 | 283 | 293 | 1,385,300 | ▼ | -0.01% |
2024-07-23 | 3103 | ユニチカ | 191,867 | 0.33% | 294 | 311 | 294 | 308 | 2,835,700 | ▼ | -0.35% |
2024-07-24 | 3103 | ユニチカ | 493,896 | 0.85% | 307 | 307 | 291 | 292 | 2,463,400 | ▲ | 0.52% |
2024-07-25 | 3103 | ユニチカ | 529,323 | 0.91% | 288 | 294 | 286 | 290 | 1,703,300 | ▲ | 0.06% |
2024-07-26 | 3103 | ユニチカ | 584,622 | 1.01% | 292 | 295 | 284 | 290 | 1,653,000 | ▲ | 0.09% |
2024-07-29 | 3103 | ユニチカ | 414,220 | 0.71% | 292 | 301 | 291 | 300 | 1,846,100 | ▼ | -0.30% |
2024-07-31 | 3103 | ユニチカ | 596,917 | 1.03% | 290 | 291 | 279 | 291 | 2,489,100 | ▲ | 0.32% |
2024-08-01 | 3103 | ユニチカ | 697,247 | 1.20% | 283 | 286 | 276 | 276 | 1,535,200 | ▲ | 0.16% |
2024-08-05 | 3103 | ユニチカ | 666,831 | 1.15% | 240 | 255 | 220 | 231 | 4,045,800 | ▼ | -0.05% |
2024-08-06 | 3103 | ユニチカ | 49,313 | 0.08% | 247 | 311 | 246 | 311 | 8,725,400 | ▼ | -1.06% |
2024-08-29 | 3103 | ユニチカ | 535,312 | 0.92% | 307 | 312 | 304 | 311 | 804,700 | ▲ | 0.18% |
2024-08-30 | 3103 | ユニチカ | 0 | 0.00% | 315 | 344 | 310 | 340 | 3,495,300 | ▼ | -0.92% |
2024-09-06 | 3103 | ユニチカ | 312,071 | 0.54% | 322 | 323 | 307 | 308 | 1,929,600 | ▲ | 0.33% |
2024-09-09 | 3103 | ユニチカ | 271,308 | 0.46% | 296 | 302 | 290 | 296 | 1,859,400 | ▼ | -0.08% |
2024-09-10 | 3103 | ユニチカ | 301,117 | 0.52% | 296 | 296 | 287 | 290 | 1,676,000 | ▲ | 0.06% |
2024-09-11 | 3103 | ユニチカ | 375,320 | 0.64% | 286 | 287 | 276 | 283 | 1,546,400 | ▲ | 0.12% |
2024-09-13 | 3103 | ユニチカ | 353,295 | 0.61% | 284 | 292 | 281 | 288 | 916,100 | ▲ | 0.04% |
2024-09-17 | 3103 | ユニチカ | 324,197 | 0.56% | 288 | 294 | 280 | 285 | 989,400 | ▼ | -0.04% |
2024-09-18 | 3103 | ユニチカ | 217,501 | 0.37% | 288 | 294 | 284 | 288 | 796,600 | ▼ | -0.19% |
2024-11-27 | 3103 | ユニチカ | 472,268 | 0.81% | 242 | 242 | 234 | 236 | 1,257,100 | ▲ | 0.38% |
2024-11-28 | 3103 | ユニチカ | 435,089 | 0.75% | 240 | 258 | 237 | 243 | 6,741,800 | ▼ | -0.06% |
2024-11-29 | 3103 | ユニチカ | 155,951 | 0.27% | 221 | 222 | 188 | 194 | 11,577,300 | ▼ | -0.48% |
2024-12-03 | 3103 | ユニチカ | 352,469 | 0.61% | 197 | 199 | 186 | 187 | 3,676,300 | ▲ | 0.61% |
2024-12-05 | 3103 | ユニチカ | 419,083 | 0.72% | 180 | 182 | 175 | 176 | 1,834,000 | ▲ | 0.10% |
2024-12-06 | 3103 | ユニチカ | 394,070 | 0.68% | 176 | 179 | 173 | 174 | 1,978,200 | ▼ | -0.03% |
2024-12-09 | 3103 | ユニチカ | 469,332 | 0.81% | 175 | 177 | 168 | 170 | 1,666,600 | ▲ | 0.13% |
2024-12-10 | 3103 | ユニチカ | 418,721 | 0.72% | 165 | 170 | 165 | 165 | 2,018,700 | ▼ | -0.09% |
2024-12-11 | 3103 | ユニチカ | 385,756 | 0.66% | 166 | 166 | 162 | 164 | 1,437,300 | ▼ | -0.05% |
2024-12-12 | 3103 | ユニチカ | 587,431 | 1.01% | 165 | 167 | 155 | 155 | 2,958,300 | ▲ | 0.35% |
2024-12-13 | 3103 | ユニチカ | 365,829 | 0.63% | 153 | 155 | 148 | 152 | 2,685,300 | ▼ | -0.38% |
2024-12-16 | 3103 | ユニチカ | 639,735 | 1.10% | 153 | 155 | 152 | 154 | 1,179,600 | ▲ | 0.47% |
2024-12-18 | 3103 | ユニチカ | 1,148,974 | 1.98% | 150 | 150 | 140 | 143 | 4,402,500 | ▲ | 0.87% |
2024-12-19 | 3103 | ユニチカ | 1,268,942 | 2.19% | 134 | 142 | 133 | 138 | 2,584,400 | ▲ | 0.20% |
2024-12-20 | 3103 | ユニチカ | 1,172,648 | 2.03% | 137 | 142 | 137 | 141 | 1,678,000 | ▼ | -0.16% |
2024-12-24 | 3103 | ユニチカ | 1,243,854 | 2.15% | 141 | 144 | 140 | 140 | 1,583,400 | ▲ | 0.12% |
2024-12-25 | 3103 | ユニチカ | 1,383,857 | 2.39% | 141 | 144 | 140 | 141 | 1,543,800 | ▲ | 0.24% |
2024-12-26 | 3103 | ユニチカ | 976,944 | 1.69% | 141 | 151 | 141 | 147 | 2,158,600 | ▼ | -0.70% |
2024-12-27 | 3103 | ユニチカ | 1,389,616 | 2.40% | 150 | 150 | 142 | 144 | 2,188,900 | ▲ | 0.71% |
2024-12-30 | 3103 | ユニチカ | 1,503,631 | 2.60% | 143 | 145 | 141 | 142 | 1,051,900 | ▲ | 0.20% |
2025-01-06 | 3103 | ユニチカ | 1,764,731 | 3.05% | 144 | 144 | 136 | 138 | 2,144,700 | ▲ | 0.44% |
2025-01-07 | 3103 | ユニチカ | 1,280,669 | 2.21% | 139 | 144 | 139 | 142 | 1,861,600 | ▼ | -0.83% |
2025-01-08 | 3103 | ユニチカ | 1,415,646 | 2.45% | 141 | 142 | 136 | 137 | 1,894,900 | ▲ | 0.24% |
2025-01-09 | 3103 | ユニチカ | 1,696,735 | 2.93% | 137 | 138 | 133 | 138 | 2,128,100 | ▲ | 0.48% |
2025-01-10 | 3103 | ユニチカ | 1,440,380 | 2.49% | 136 | 141 | 136 | 139 | 1,231,200 | ▼ | -0.43% |
2025-01-14 | 3103 | ユニチカ | 1,519,108 | 2.63% | 140 | 142 | 137 | 137 | 990,500 | ▲ | 0.13% |
2025-01-15 | 3103 | ユニチカ | 1,610,175 | 2.78% | 140 | 140 | 136 | 137 | 756,900 | ▲ | 0.14% |
2025-01-16 | 3103 | ユニチカ | 1,790,798 | 3.10% | 138 | 138 | 135 | 135 | 683,600 | ▲ | 0.32% |
2025-01-17 | 3103 | ユニチカ | 1,919,731 | 3.32% | 134 | 138 | 133 | 136 | 1,119,600 | ▲ | 0.21% |
2025-01-20 | 3103 | ユニチカ | 1,332,595 | 2.30% | 137 | 151 | 137 | 145 | 2,775,400 | ▼ | -1.02% |
2025-01-21 | 3103 | ユニチカ | 1,294,455 | 2.24% | 147 | 148 | 141 | 147 | 1,453,500 | ▼ | -0.05% |
2025-01-22 | 3103 | ユニチカ | 1,197,950 | 2.07% | 148 | 151 | 145 | 151 | 1,692,500 | ▼ | -0.17% |
2025-01-23 | 3103 | ユニチカ | 925,328 | 1.60% | 150 | 153 | 145 | 152 | 1,583,100 | ▼ | -0.46% |
2025-01-24 | 3103 | ユニチカ | 1,058,863 | 1.83% | 153 | 157 | 150 | 150 | 1,699,800 | ▲ | 0.23% |
2025-01-27 | 3103 | ユニチカ | 444,445 | 0.76% | 155 | 161 | 154 | 157 | 2,436,600 | ▼ | -1.07% |
2025-01-28 | 3103 | ユニチカ | 512,590 | 0.88% | 157 | 158 | 154 | 157 | 1,406,900 | ▲ | 0.12% |
2025-01-29 | 3103 | ユニチカ | 615,581 | 1.06% | 154 | 155 | 150 | 151 | 1,060,500 | ▲ | 0.18% |
2025-01-30 | 3103 | ユニチカ | 678,547 | 1.17% | 150 | 150 | 146 | 150 | 1,301,000 | ▲ | 0.10% |
2025-01-31 | 3103 | ユニチカ | 935,665 | 1.62% | 149 | 150 | 145 | 145 | 1,169,700 | ▲ | 0.45% |
2025-02-03 | 3103 | ユニチカ | 1,425,511 | 2.46% | 143 | 145 | 139 | 139 | 1,598,500 | ▲ | 0.83% |
2025-02-04 | 3103 | ユニチカ | 1,452,497 | 2.51% | 142 | 145 | 140 | 142 | 1,150,000 | ▲ | 0.04% |
2025-02-05 | 3103 | ユニチカ | 1,405,786 | 2.43% | 144 | 152 | 143 | 150 | 1,829,100 | ▼ | -0.07% |
2025-02-06 | 3103 | ユニチカ | 1,305,657 | 2.26% | 150 | 154 | 149 | 153 | 1,207,400 | ▼ | -0.17% |
2025-02-07 | 3103 | ユニチカ | 1,374,385 | 2.37% | 153 | 156 | 152 | 154 | 1,320,500 | ▲ | 0.11% |
2025-02-10 | 3103 | ユニチカ | 1,268,372 | 2.19% | 154 | 160 | 154 | 157 | 1,212,500 | ▼ | -0.18% |
2024-03-04 | 3132 | マクニカHD | 481,143 | 0.79% | 8,502 | 8,509 | 8,291 | 8,340 | 644,600 | ▲ | 0.15% |
2024-03-05 | 3132 | マクニカHD | 491,262 | 0.80% | 8,192 | 8,416 | 8,113 | 8,370 | 577,700 | ▲ | 0.01% |
2024-03-13 | 3132 | マクニカHD | 662,359 | 1.08% | 7,842 | 7,850 | 7,421 | 7,474 | 755,100 | ▲ | 0.28% |
2024-03-14 | 3132 | マクニカHD | 685,778 | 1.12% | 7,380 | 7,429 | 7,140 | 7,345 | 918,400 | ▲ | 0.04% |
2024-03-18 | 3132 | マクニカHD | 664,857 | 1.09% | 7,281 | 7,438 | 7,210 | 7,438 | 674,600 | ▼ | -0.03% |
2024-03-19 | 3132 | マクニカHD | 673,024 | 1.10% | 7,349 | 7,412 | 7,264 | 7,387 | 582,300 | ▲ | 0.01% |
2024-03-21 | 3132 | マクニカHD | 655,753 | 1.07% | 7,497 | 7,524 | 7,377 | 7,500 | 607,200 | ▼ | -0.03% |
2024-03-22 | 3132 | マクニカHD | 690,838 | 1.13% | 7,578 | 7,578 | 7,440 | 7,494 | 430,500 | ▲ | 0.05% |
2024-03-25 | 3132 | マクニカHD | 772,751 | 1.26% | 7,490 | 7,515 | 7,367 | 7,376 | 439,100 | ▲ | 0.13% |
2024-04-04 | 3132 | マクニカHD | 718,041 | 1.17% | 7,180 | 7,216 | 7,107 | 7,151 | 260,300 | ▼ | -0.09% |
2024-04-16 | 3132 | マクニカHD | 743,379 | 1.22% | 7,065 | 7,090 | 6,958 | 6,998 | 371,400 | ▲ | 0.05% |
2024-04-17 | 3132 | マクニカHD | 730,278 | 1.19% | 7,085 | 7,085 | 6,886 | 6,897 | 324,800 | ▼ | -0.03% |
2024-04-19 | 3132 | マクニカHD | 760,063 | 1.24% | 6,865 | 6,889 | 6,563 | 6,669 | 640,000 | ▲ | 0.05% |
2024-04-24 | 3132 | マクニカHD | 801,404 | 1.31% | 6,890 | 7,109 | 6,861 | 7,063 | 489,400 | ▲ | 0.07% |
2024-04-26 | 3132 | マクニカHD | 781,772 | 1.28% | 6,900 | 6,956 | 6,794 | 6,927 | 274,800 | ▼ | -0.03% |
2024-04-30 | 3132 | マクニカHD | 817,666 | 1.34% | 7,027 | 7,069 | 6,953 | 7,038 | 329,500 | ▲ | 0.06% |
2024-05-02 | 3132 | マクニカHD | 787,615 | 1.29% | 6,712 | 6,712 | 6,624 | 6,699 | 431,900 | ▼ | -0.05% |
2024-05-08 | 3132 | マクニカHD | 797,317 | 1.31% | 6,903 | 7,035 | 6,682 | 6,776 | 1,378,900 | ▲ | 0.02% |
2024-05-10 | 3132 | マクニカHD | 896,630 | 1.47% | 6,812 | 6,880 | 6,551 | 6,564 | 602,800 | ▲ | 0.15% |
2024-05-16 | 3132 | マクニカHD | 913,901 | 1.50% | 6,488 | 6,572 | 6,455 | 6,489 | 238,400 | ▲ | 0.03% |
2024-05-17 | 3132 | マクニカHD | 893,790 | 1.46% | 6,460 | 6,541 | 6,375 | 6,400 | 325,000 | ▼ | -0.04% |
2024-05-29 | 3132 | マクニカHD | 915,144 | 1.50% | 6,722 | 6,722 | 6,392 | 6,392 | 437,700 | ▲ | 0.04% |
2024-06-10 | 3132 | マクニカHD | 985,638 | 1.61% | 6,569 | 6,697 | 6,560 | 6,661 | 172,800 | ▲ | 0.11% |
2024-06-14 | 3132 | マクニカHD | 967,409 | 1.58% | 6,450 | 6,741 | 6,442 | 6,611 | 372,200 | ▼ | -0.03% |
2024-06-25 | 3132 | マクニカHD | 909,222 | 1.49% | 6,589 | 6,726 | 6,540 | 6,705 | 248,000 | ▼ | -0.09% |
2024-07-11 | 3132 | マクニカHD | 851,201 | 1.39% | 6,669 | 6,696 | 6,625 | 6,680 | 274,200 | ▼ | -0.10% |
2024-07-19 | 3132 | マクニカHD | 789,995 | 1.29% | 6,330 | 6,383 | 6,297 | 6,307 | 255,900 | ▼ | -0.09% |
2024-07-22 | 3132 | マクニカHD | 791,584 | 1.30% | 6,220 | 6,224 | 6,032 | 6,040 | 455,800 | ▲ | 0.01% |
2024-07-29 | 3132 | マクニカHD | 774,252 | 1.27% | 5,800 | 5,900 | 5,740 | 5,865 | 441,900 | ▼ | -0.03% |
2024-08-06 | 3132 | マクニカHD | 699,283 | 1.14% | 4,899 | 5,142 | 4,809 | 4,975 | 792,500 | ▼ | -0.13% |
2024-08-07 | 3132 | マクニカHD | 623,665 | 1.02% | 4,811 | 5,374 | 4,780 | 5,203 | 681,100 | ▼ | -0.11% |
2024-08-08 | 3132 | マクニカHD | 560,730 | 0.92% | 5,027 | 5,153 | 4,965 | 5,047 | 449,800 | ▼ | -0.09% |
2024-08-09 | 3132 | マクニカHD | 537,120 | 0.88% | 5,147 | 5,170 | 4,925 | 5,065 | 413,100 | ▼ | -0.04% |
2024-08-13 | 3132 | マクニカHD | 413,716 | 0.67% | 5,129 | 5,450 | 5,108 | 5,450 | 798,400 | ▼ | -0.20% |
2024-08-22 | 3132 | マクニカHD | 359,406 | 0.59% | 5,750 | 5,750 | 5,654 | 5,700 | 211,000 | ▼ | -0.08% |
2024-09-04 | 3132 | マクニカHD | 292,998 | 0.48% | 5,670 | 5,691 | 5,580 | 5,604 | 263,300 | ▼ | -0.10% |
2024-03-04 | 3180 | Bガレージ | 63,562 | 0.49% | 2,370 | 2,380 | 2,322 | 2,330 | 45,800 | ▼ | -0.01% |
2024-03-07 | 3180 | Bガレージ | 72,224 | 0.56% | 2,410 | 2,410 | 2,316 | 2,329 | 109,500 | ▲ | 0.07% |
2024-03-08 | 3180 | Bガレージ | 44,630 | 0.34% | 2,259 | 2,351 | 2,213 | 2,298 | 311,200 | ▼ | -0.22% |
2024-06-12 | 3180 | Bガレージ | 89,719 | 0.70% | 1,778 | 1,778 | 1,681 | 1,689 | 616,800 | ▲ | 0.26% |
2024-06-13 | 3180 | Bガレージ | 83,994 | 0.65% | 1,650 | 1,663 | 1,592 | 1,600 | 464,800 | ▼ | -0.04% |
2024-06-17 | 3180 | Bガレージ | 70,225 | 0.55% | 1,585 | 1,598 | 1,568 | 1,592 | 174,800 | ▼ | -0.09% |
2024-06-18 | 3180 | Bガレージ | 84,109 | 0.65% | 1,600 | 1,609 | 1,563 | 1,583 | 166,600 | ▲ | 0.09% |
2024-06-24 | 3180 | Bガレージ | 76,187 | 0.59% | 1,550 | 1,583 | 1,549 | 1,570 | 120,900 | ▼ | -0.06% |
2024-07-01 | 3180 | Bガレージ | 62,147 | 0.48% | 1,678 | 1,679 | 1,624 | 1,634 | 160,500 | ▼ | -0.10% |
2024-07-02 | 3180 | Bガレージ | 73,871 | 0.57% | 1,630 | 1,652 | 1,625 | 1,628 | 109,200 | ▲ | 0.08% |
2024-07-03 | 3180 | Bガレージ | 133,087 | 1.04% | 1,600 | 1,614 | 1,557 | 1,583 | 294,400 | ▲ | 0.47% |
2024-07-04 | 3180 | Bガレージ | 180,186 | 1.41% | 1,575 | 1,575 | 1,533 | 1,548 | 233,000 | ▲ | 0.36% |
2024-07-04 | 3180 | Bガレージ | 180,186 | 1.41% | 1,575 | 1,575 | 1,533 | 1,548 | 233,000 | ▲ | 0.36% |
2024-07-05 | 3180 | Bガレージ | 207,779 | 1.62% | 1,554 | 1,569 | 1,548 | 1,558 | 135,300 | ▲ | 0.21% |
2024-07-08 | 3180 | Bガレージ | 225,285 | 1.76% | 1,550 | 1,551 | 1,528 | 1,540 | 146,100 | ▲ | 0.13% |
2024-07-12 | 3180 | Bガレージ | 212,866 | 1.66% | 1,515 | 1,555 | 1,514 | 1,545 | 136,900 | ▼ | -0.10% |
2024-07-16 | 3180 | Bガレージ | 225,914 | 1.77% | 1,523 | 1,523 | 1,499 | 1,503 | 257,000 | ▲ | 0.11% |
2024-07-22 | 3180 | Bガレージ | 244,708 | 1.91% | 1,509 | 1,529 | 1,489 | 1,495 | 157,800 | ▲ | 0.13% |
2024-07-23 | 3180 | Bガレージ | 236,145 | 1.85% | 1,501 | 1,535 | 1,500 | 1,512 | 88,400 | ▼ | -0.05% |
2024-07-24 | 3180 | Bガレージ | 246,440 | 1.93% | 1,502 | 1,505 | 1,487 | 1,487 | 129,500 | ▲ | 0.07% |
2024-07-25 | 3180 | Bガレージ | 240,523 | 1.88% | 1,493 | 1,511 | 1,485 | 1,488 | 88,900 | ▼ | -0.05% |
2024-07-29 | 3180 | Bガレージ | 225,660 | 1.76% | 1,525 | 1,529 | 1,498 | 1,527 | 94,900 | ▼ | -0.11% |
2024-07-30 | 3180 | Bガレージ | 239,359 | 1.87% | 1,515 | 1,515 | 1,482 | 1,490 | 112,800 | ▲ | 0.11% |
2024-08-01 | 3180 | Bガレージ | 243,430 | 1.90% | 1,500 | 1,500 | 1,474 | 1,475 | 107,000 | ▲ | 0.02% |
2024-08-06 | 3180 | Bガレージ | 239,505 | 1.87% | 1,280 | 1,400 | 1,280 | 1,363 | 166,200 | ▼ | -0.02% |
2024-08-07 | 3180 | Bガレージ | 247,032 | 1.93% | 1,333 | 1,380 | 1,313 | 1,348 | 76,600 | ▲ | 0.05% |
2024-08-19 | 3180 | Bガレージ | 258,598 | 2.02% | 1,455 | 1,487 | 1,447 | 1,458 | 72,700 | ▲ | 0.09% |
2024-08-29 | 3180 | Bガレージ | 259,761 | 2.03% | 1,522 | 1,544 | 1,522 | 1,534 | 40,600 | ▲ | 0.04% |
2024-09-04 | 3180 | Bガレージ | 268,288 | 2.10% | 1,506 | 1,513 | 1,485 | 1,485 | 83,600 | ▲ | 0.07% |
2024-09-05 | 3180 | Bガレージ | 267,347 | 2.09% | 1,484 | 1,530 | 1,471 | 1,498 | 63,600 | ▼ | -0.01% |
2024-09-06 | 3180 | Bガレージ | 269,252 | 2.11% | 1,498 | 1,510 | 1,474 | 1,481 | 45,300 | ▲ | 0.02% |
2024-09-10 | 3180 | Bガレージ | 182,805 | 1.43% | 1,547 | 1,621 | 1,515 | 1,569 | 710,100 | ▼ | -0.68% |
2024-09-11 | 3180 | Bガレージ | 163,705 | 1.28% | 1,532 | 1,598 | 1,527 | 1,573 | 194,500 | ▼ | -0.14% |
2024-09-13 | 3180 | Bガレージ | 122,499 | 0.96% | 1,626 | 1,626 | 1,580 | 1,605 | 89,000 | ▼ | -0.10% |
2024-09-17 | 3180 | Bガレージ | 112,433 | 0.88% | 1,597 | 1,613 | 1,574 | 1,603 | 64,700 | ▼ | -0.07% |
2024-09-20 | 3180 | Bガレージ | 97,937 | 0.76% | 1,639 | 1,639 | 1,610 | 1,620 | 40,600 | ▼ | -0.12% |
2024-09-25 | 3180 | Bガレージ | 85,732 | 0.67% | 1,602 | 1,643 | 1,584 | 1,643 | 44,400 | ▼ | -0.08% |
2024-09-27 | 3180 | Bガレージ | 65,725 | 0.51% | 1,645 | 1,673 | 1,645 | 1,652 | 80,000 | ▼ | -0.16% |
2024-09-30 | 3180 | Bガレージ | 60,652 | 0.47% | 1,601 | 1,642 | 1,601 | 1,603 | 44,500 | ▼ | -0.04% |
2024-03-01 | 3182 | オイシックス | 1,029,408 | 2.70% | 1,381 | 1,395 | 1,332 | 1,350 | 495,800 | ▲ | 0.03% |
2024-03-04 | 3182 | オイシックス | 1,020,957 | 2.68% | 1,353 | 1,354 | 1,314 | 1,314 | 325,500 | ▼ | -0.02% |
2024-03-05 | 3182 | オイシックス | 1,031,179 | 2.71% | 1,314 | 1,339 | 1,295 | 1,329 | 277,300 | ▲ | 0.02% |
2024-03-07 | 3182 | オイシックス | 1,086,214 | 2.85% | 1,338 | 1,365 | 1,284 | 1,288 | 319,100 | ▲ | 0.14% |
2024-03-18 | 3182 | オイシックス | 1,055,850 | 2.77% | 1,295 | 1,349 | 1,281 | 1,347 | 307,600 | ▼ | -0.08% |
2024-03-27 | 3182 | オイシックス | 1,069,324 | 2.81% | 1,333 | 1,338 | 1,315 | 1,317 | 202,900 | ▲ | 0.04% |
2024-03-28 | 3182 | オイシックス | 1,064,228 | 2.79% | 1,318 | 1,327 | 1,289 | 1,289 | 343,800 | ▼ | -0.02% |
2024-04-03 | 3182 | オイシックス | 1,067,178 | 2.80% | 1,263 | 1,285 | 1,242 | 1,248 | 394,300 | ▲ | 0.00% |
2024-04-09 | 3182 | オイシックス | 1,130,357 | 2.97% | 1,208 | 1,220 | 1,202 | 1,204 | 194,200 | ▲ | 0.17% |
2024-04-10 | 3182 | オイシックス | 1,207,187 | 3.17% | 1,213 | 1,223 | 1,186 | 1,186 | 227,100 | ▲ | 0.19% |
2024-04-11 | 3182 | オイシックス | 1,218,892 | 3.20% | 1,180 | 1,192 | 1,167 | 1,171 | 204,900 | ▲ | 0.03% |
2024-04-18 | 3182 | オイシックス | 1,212,919 | 3.18% | 1,134 | 1,167 | 1,131 | 1,142 | 187,800 | ▼ | -0.02% |
2024-04-19 | 3182 | オイシックス | 1,217,942 | 3.20% | 1,141 | 1,141 | 1,104 | 1,111 | 284,100 | ▲ | 0.02% |
2024-04-22 | 3182 | オイシックス | 1,200,077 | 3.15% | 1,126 | 1,168 | 1,126 | 1,153 | 416,800 | ▼ | -0.05% |
2024-04-24 | 3182 | オイシックス | 1,223,981 | 3.21% | 1,174 | 1,180 | 1,161 | 1,164 | 195,300 | ▲ | 0.06% |
2024-04-30 | 3182 | オイシックス | 1,199,237 | 3.15% | 1,165 | 1,203 | 1,157 | 1,202 | 216,400 | ▼ | -0.06% |
2024-05-07 | 3182 | オイシックス | 1,219,408 | 3.20% | 1,190 | 1,221 | 1,181 | 1,212 | 250,500 | ▲ | 0.05% |
2024-05-15 | 3182 | オイシックス | 1,263,732 | 3.32% | 1,168 | 1,335 | 1,150 | 1,317 | 1,170,500 | ▲ | 0.11% |
2024-05-16 | 3182 | オイシックス | 1,297,142 | 3.41% | 1,329 | 1,352 | 1,264 | 1,282 | 522,200 | ▲ | 0.09% |
2024-05-27 | 3182 | オイシックス | 1,287,905 | 3.38% | 1,174 | 1,174 | 1,125 | 1,129 | 403,200 | ▼ | -0.03% |
2024-05-30 | 3182 | オイシックス | 1,250,553 | 3.28% | 1,105 | 1,166 | 1,095 | 1,143 | 274,300 | ▼ | -0.10% |
2024-05-31 | 3182 | オイシックス | 1,141,002 | 3.00% | 1,150 | 1,206 | 1,148 | 1,199 | 1,445,500 | ▼ | -0.27% |
2024-06-13 | 3182 | オイシックス | 1,138,284 | 2.99% | 1,202 | 1,209 | 1,185 | 1,194 | 206,400 | ▼ | -0.00% |
2024-06-14 | 3182 | オイシックス | 1,143,901 | 3.00% | 1,164 | 1,220 | 1,163 | 1,206 | 277,500 | ▲ | 0.00% |
2024-06-19 | 3182 | オイシックス | 1,185,153 | 3.11% | 1,195 | 1,216 | 1,185 | 1,198 | 148,200 | ▲ | 0.10% |
2024-06-21 | 3182 | オイシックス | 1,178,582 | 3.09% | 1,171 | 1,232 | 1,171 | 1,185 | 294,200 | ▼ | -0.02% |
2024-06-26 | 3182 | オイシックス | 1,184,794 | 3.11% | 1,250 | 1,257 | 1,234 | 1,238 | 191,400 | ▲ | 0.02% |
2024-06-28 | 3182 | オイシックス | 1,219,047 | 3.20% | 1,260 | 1,265 | 1,229 | 1,245 | 121,600 | ▲ | 0.09% |
2024-07-05 | 3182 | オイシックス | 1,203,586 | 3.16% | 1,254 | 1,291 | 1,254 | 1,263 | 244,400 | ▼ | -0.04% |
2024-07-12 | 3182 | オイシックス | 1,122,275 | 2.95% | 1,270 | 1,326 | 1,270 | 1,326 | 382,400 | ▼ | -0.20% |
2024-07-17 | 3182 | オイシックス | 1,099,121 | 2.89% | 1,290 | 1,346 | 1,286 | 1,346 | 230,500 | ▼ | -0.06% |
2024-07-18 | 3182 | オイシックス | 1,172,858 | 3.08% | 1,325 | 1,352 | 1,301 | 1,322 | 247,900 | ▲ | 0.18% |
2024-07-22 | 3182 | オイシックス | 1,187,988 | 3.12% | 1,370 | 1,392 | 1,350 | 1,358 | 332,600 | ▲ | 0.04% |
2024-08-05 | 3182 | オイシックス | 1,175,880 | 3.09% | 1,180 | 1,199 | 1,052 | 1,063 | 541,900 | ▼ | -0.03% |
2024-08-07 | 3182 | オイシックス | 1,181,788 | 3.10% | 1,166 | 1,223 | 1,165 | 1,185 | 205,800 | ▲ | 0.01% |
2024-08-14 | 3182 | オイシックス | 1,227,726 | 3.22% | 1,256 | 1,284 | 1,235 | 1,284 | 230,900 | ▲ | 0.12% |
2024-08-15 | 3182 | オイシックス | 1,208,616 | 3.17% | 1,200 | 1,211 | 1,150 | 1,192 | 760,600 | ▼ | -0.05% |
2024-08-16 | 3182 | オイシックス | 1,169,802 | 3.07% | 1,205 | 1,234 | 1,178 | 1,234 | 516,800 | ▼ | -0.10% |
2024-08-19 | 3182 | オイシックス | 1,199,104 | 3.15% | 1,228 | 1,245 | 1,170 | 1,184 | 483,400 | ▲ | 0.08% |
2024-08-20 | 3182 | オイシックス | 1,135,683 | 2.98% | 1,190 | 1,235 | 1,190 | 1,228 | 383,900 | ▼ | -0.16% |
2024-08-21 | 3182 | オイシックス | 1,047,061 | 2.75% | 1,245 | 1,283 | 1,244 | 1,276 | 452,400 | ▼ | -0.23% |
2024-08-22 | 3182 | オイシックス | 1,001,624 | 2.63% | 1,296 | 1,320 | 1,292 | 1,313 | 401,000 | ▼ | -0.12% |
2024-08-23 | 3182 | オイシックス | 980,973 | 2.57% | 1,310 | 1,310 | 1,252 | 1,273 | 281,700 | ▼ | -0.06% |
2024-08-30 | 3182 | オイシックス | 984,867 | 2.58% | 1,280 | 1,298 | 1,278 | 1,294 | 120,000 | ▼ | -0.02% |
2024-09-02 | 3182 | オイシックス | 989,669 | 2.60% | 1,301 | 1,309 | 1,280 | 1,294 | 109,500 | ▲ | 0.02% |
2024-09-03 | 3182 | オイシックス | 960,728 | 2.52% | 1,302 | 1,359 | 1,302 | 1,352 | 334,900 | ▼ | -0.08% |
2024-09-10 | 3182 | オイシックス | 943,323 | 2.48% | 1,338 | 1,436 | 1,328 | 1,422 | 450,300 | ▼ | -0.04% |
2024-09-11 | 3182 | オイシックス | 951,897 | 2.50% | 1,414 | 1,414 | 1,336 | 1,340 | 413,600 | ▲ | 0.02% |
2024-09-13 | 3182 | オイシックス | 961,420 | 2.52% | 1,358 | 1,370 | 1,327 | 1,340 | 176,900 | ▲ | 0.02% |
2024-09-17 | 3182 | オイシックス | 944,438 | 2.48% | 1,359 | 1,379 | 1,328 | 1,340 | 186,300 | ▼ | -0.04% |
2024-09-24 | 3182 | オイシックス | 905,732 | 2.38% | 1,356 | 1,376 | 1,347 | 1,364 | 173,900 | ▼ | -0.10% |
2024-09-26 | 3182 | オイシックス | 790,181 | 2.07% | 1,383 | 1,429 | 1,360 | 1,429 | 498,600 | ▼ | -0.31% |
2024-10-01 | 3182 | オイシックス | 724,953 | 1.90% | 1,415 | 1,426 | 1,407 | 1,409 | 157,800 | ▼ | -0.16% |
2024-10-03 | 3182 | オイシックス | 719,648 | 1.89% | 1,385 | 1,393 | 1,326 | 1,359 | 228,600 | ▼ | -0.01% |
2024-10-08 | 3182 | オイシックス | 722,810 | 1.90% | 1,358 | 1,365 | 1,326 | 1,326 | 142,100 | ▲ | 0.01% |
2024-10-15 | 3182 | オイシックス | 720,437 | 1.89% | 1,367 | 1,391 | 1,356 | 1,384 | 183,200 | ▼ | -0.01% |
2024-10-18 | 3182 | オイシックス | 732,380 | 1.92% | 1,391 | 1,410 | 1,353 | 1,353 | 201,500 | ▲ | 0.03% |
2024-10-24 | 3182 | オイシックス | 702,567 | 1.84% | 1,300 | 1,328 | 1,291 | 1,320 | 198,200 | ▼ | -0.07% |
2024-10-29 | 3182 | オイシックス | 733,190 | 1.92% | 1,314 | 1,314 | 1,287 | 1,300 | 195,900 | ▲ | 0.07% |
2024-10-30 | 3182 | オイシックス | 814,310 | 2.14% | 1,312 | 1,323 | 1,297 | 1,300 | 578,300 | ▲ | 0.22% |
2024-11-01 | 3182 | オイシックス | 1,052,588 | 2.76% | 1,253 | 1,276 | 1,243 | 1,243 | 163,700 | ▲ | 0.61% |
2024-11-11 | 3182 | オイシックス | 1,023,135 | 2.69% | 1,243 | 1,257 | 1,234 | 1,250 | 126,600 | ▼ | -0.06% |
2024-11-14 | 3182 | オイシックス | 1,032,855 | 2.71% | 1,235 | 1,244 | 1,207 | 1,207 | 232,300 | ▲ | 0.02% |
2024-11-18 | 3182 | オイシックス | 1,023,665 | 2.69% | 1,500 | 1,610 | 1,493 | 1,600 | 2,462,500 | ▼ | -0.02% |
2024-12-09 | 3182 | オイシックス | 983,307 | 2.58% | 1,566 | 1,575 | 1,518 | 1,524 | 213,300 | ▼ | -0.10% |
2024-12-11 | 3182 | オイシックス | 948,225 | 2.49% | 1,509 | 1,512 | 1,462 | 1,476 | 330,900 | ▼ | -0.08% |
2024-12-12 | 3182 | オイシックス | 954,419 | 2.50% | 1,506 | 1,527 | 1,476 | 1,485 | 187,300 | ▲ | 0.00% |
2024-12-19 | 3182 | オイシックス | 933,541 | 2.45% | 1,320 | 1,333 | 1,302 | 1,330 | 371,900 | ▼ | -0.04% |
2024-12-27 | 3182 | オイシックス | 896,488 | 2.35% | 1,234 | 1,250 | 1,221 | 1,250 | 764,200 | ▼ | -0.10% |
2024-12-30 | 3182 | オイシックス | 926,393 | 2.43% | 1,261 | 1,268 | 1,246 | 1,260 | 476,000 | ▲ | 0.08% |
2025-01-07 | 3182 | オイシックス | 901,021 | 2.36% | 1,310 | 1,327 | 1,293 | 1,303 | 497,300 | ▼ | -0.07% |
2025-01-10 | 3182 | オイシックス | 841,452 | 2.21% | 1,268 | 1,313 | 1,249 | 1,310 | 465,000 | ▼ | -0.14% |
2025-01-22 | 3182 | オイシックス | 772,340 | 2.03% | 1,415 | 1,426 | 1,369 | 1,377 | 263,500 | ▼ | -0.18% |
2025-01-23 | 3182 | オイシックス | 759,784 | 1.99% | 1,385 | 1,398 | 1,370 | 1,380 | 158,900 | ▼ | -0.03% |
2025-01-27 | 3182 | オイシックス | 763,171 | 2.00% | 1,416 | 1,482 | 1,416 | 1,474 | 263,500 | ▲ | 0.01% |
2025-01-28 | 3182 | オイシックス | 756,704 | 1.98% | 1,470 | 1,479 | 1,455 | 1,471 | 165,500 | ▼ | -0.02% |
2025-02-03 | 3182 | オイシックス | 763,170 | 2.00% | 1,523 | 1,541 | 1,467 | 1,467 | 234,800 | ▲ | 0.02% |
2025-02-04 | 3182 | オイシックス | 687,260 | 1.80% | 1,460 | 1,467 | 1,424 | 1,430 | 244,600 | ▼ | -0.19% |
2025-02-05 | 3182 | オイシックス | 652,565 | 1.71% | 1,472 | 1,486 | 1,435 | 1,454 | 168,900 | ▼ | -0.09% |
2025-02-07 | 3182 | オイシックス | 625,748 | 1.64% | 1,439 | 1,455 | 1,416 | 1,416 | 163,800 | ▼ | -0.07% |
2025-02-10 | 3182 | オイシックス | 577,311 | 1.51% | 1,400 | 1,413 | 1,395 | 1,407 | 234,400 | ▼ | -0.12% |
2024-09-13 | 3193 | エターナルG | 76,258 | 0.65% | 3,020 | 3,120 | 3,020 | 3,090 | 200,600 | ▲ | 0.39% |
2024-09-17 | 3193 | エターナルG | 28,255 | 0.24% | 3,440 | 3,675 | 3,395 | 3,575 | 874,800 | ▼ | -0.41% |
2024-12-02 | 3193 | エターナルG | 64,720 | 0.55% | 3,350 | 3,360 | 3,250 | 3,250 | 140,800 | ▲ | 0.10% |
2024-12-03 | 3193 | エターナルG | 71,847 | 0.61% | 3,275 | 3,300 | 3,235 | 3,260 | 107,600 | ▲ | 0.05% |
2024-12-04 | 3193 | エターナルG | 84,054 | 0.72% | 3,290 | 3,300 | 3,255 | 3,260 | 87,200 | ▲ | 0.10% |
2024-12-06 | 3193 | エターナルG | 107,209 | 0.92% | 3,225 | 3,270 | 3,180 | 3,190 | 250,700 | ▲ | 0.20% |
2024-12-09 | 3193 | エターナルG | 85,991 | 0.73% | 2,880 | 3,070 | 2,861 | 2,998 | 698,900 | ▼ | -0.19% |
2024-12-10 | 3193 | エターナルG | 70,846 | 0.60% | 3,040 | 3,070 | 2,976 | 3,070 | 271,700 | ▼ | -0.13% |
2024-12-11 | 3193 | エターナルG | 67,421 | 0.58% | 3,055 | 3,060 | 2,968 | 3,010 | 253,100 | ▼ | -0.02% |
2024-12-13 | 3193 | エターナルG | 70,333 | 0.60% | 2,948 | 2,994 | 2,939 | 2,948 | 185,000 | ▲ | 0.02% |
2024-12-16 | 3193 | エターナルG | 96,478 | 0.83% | 2,949 | 2,987 | 2,867 | 2,875 | 234,200 | ▲ | 0.23% |
2024-12-17 | 3193 | エターナルG | 92,174 | 0.79% | 2,855 | 2,900 | 2,810 | 2,882 | 205,600 | ▼ | -0.03% |
2024-12-18 | 3193 | エターナルG | 138,918 | 1.19% | 2,877 | 2,877 | 2,805 | 2,817 | 223,000 | ▲ | 0.39% |
2024-12-26 | 3193 | エターナルG | 123,393 | 1.06% | 2,810 | 2,845 | 2,795 | 2,825 | 193,000 | ▼ | -0.12% |
2025-01-08 | 3193 | エターナルG | 147,317 | 1.26% | 2,892 | 2,897 | 2,774 | 2,786 | 254,300 | ▲ | 0.19% |
2025-01-15 | 3193 | エターナルG | 138,163 | 1.18% | 2,752 | 2,803 | 2,752 | 2,774 | 146,300 | ▼ | -0.08% |
2025-01-17 | 3193 | エターナルG | 140,226 | 1.20% | 2,774 | 2,784 | 2,721 | 2,756 | 139,700 | ▲ | 0.02% |
2025-01-20 | 3193 | エターナルG | 137,019 | 1.17% | 2,757 | 2,777 | 2,740 | 2,740 | 96,300 | ▼ | -0.03% |
2025-01-22 | 3193 | エターナルG | 122,506 | 1.05% | 2,776 | 2,794 | 2,760 | 2,792 | 76,000 | ▼ | -0.11% |
2025-01-27 | 3193 | エターナルG | 108,635 | 0.93% | 2,793 | 2,837 | 2,792 | 2,828 | 155,500 | ▼ | -0.12% |
2025-01-29 | 3193 | エターナルG | 117,619 | 1.01% | 2,907 | 2,967 | 2,870 | 2,943 | 719,600 | ▲ | 0.07% |
2025-01-31 | 3193 | エターナルG | 129,852 | 1.11% | 2,850 | 2,851 | 2,762 | 2,763 | 240,200 | ▲ | 0.10% |
2025-02-03 | 3193 | エターナルG | 127,649 | 1.09% | 2,745 | 2,745 | 2,644 | 2,646 | 219,200 | ▼ | -0.02% |
2025-02-05 | 3193 | エターナルG | 105,748 | 0.90% | 2,613 | 2,643 | 2,578 | 2,588 | 184,600 | ▼ | -0.19% |
2025-02-07 | 3193 | エターナルG | 118,749 | 1.02% | 2,624 | 2,693 | 2,613 | 2,673 | 168,700 | ▲ | 0.12% |
2024-10-08 | 3205 | ダイドー | 155,650 | 0.50% | 861 | 862 | 838 | 850 | 1,031,700 | ▲ | 0.35% |
2024-10-10 | 3205 | ダイドー | 89,650 | 0.29% | 846 | 863 | 843 | 860 | 563,900 | ▼ | -0.21% |
2024-12-04 | 3205 | ダイドー | 155,113 | 0.50% | 875 | 875 | 864 | 871 | 297,000 | ▲ | 0.50% |
2024-12-05 | 3205 | ダイドー | 225,606 | 0.73% | 871 | 879 | 853 | 855 | 566,800 | ▲ | 0.23% |
2024-12-06 | 3205 | ダイドー | 261,011 | 0.85% | 855 | 875 | 855 | 874 | 354,500 | ▲ | 0.12% |
2024-12-10 | 3205 | ダイドー | 226,833 | 0.73% | 870 | 876 | 860 | 870 | 275,000 | ▼ | -0.12% |
2024-12-11 | 3205 | ダイドー | 214,190 | 0.69% | 871 | 893 | 869 | 886 | 423,500 | ▼ | -0.04% |
2024-12-13 | 3205 | ダイドー | 226,158 | 0.73% | 889 | 903 | 884 | 901 | 406,800 | ▲ | 0.04% |
2024-12-18 | 3205 | ダイドー | 282,597 | 0.92% | 933 | 933 | 880 | 891 | 1,074,500 | ▲ | 0.19% |
2024-12-19 | 3205 | ダイドー | 265,085 | 0.86% | 889 | 917 | 875 | 907 | 787,600 | ▼ | -0.06% |
2024-12-20 | 3205 | ダイドー | 280,167 | 0.91% | 907 | 923 | 904 | 907 | 410,100 | ▲ | 0.05% |
2024-12-25 | 3205 | ダイドー | 261,329 | 0.85% | 901 | 908 | 890 | 897 | 403,000 | ▼ | -0.06% |
2024-12-27 | 3205 | ダイドー | 193,053 | 0.62% | 908 | 933 | 903 | 929 | 680,200 | ▼ | -0.23% |
2024-12-30 | 3205 | ダイドー | 232,251 | 0.75% | 932 | 932 | 917 | 930 | 410,900 | ▲ | 0.13% |
2025-01-06 | 3205 | ダイドー | 207,083 | 0.67% | 940 | 960 | 940 | 954 | 772,300 | ▼ | -0.07% |
2025-01-08 | 3205 | ダイドー | 261,203 | 0.85% | 974 | 974 | 943 | 945 | 782,900 | ▲ | 0.17% |
2025-01-10 | 3205 | ダイドー | 230,846 | 0.75% | 946 | 957 | 943 | 948 | 315,800 | ▼ | -0.09% |
2025-01-14 | 3205 | ダイドー | 191,853 | 0.62% | 950 | 955 | 933 | 947 | 439,700 | ▼ | -0.13% |
2025-01-15 | 3205 | ダイドー | 118,059 | 0.38% | 946 | 981 | 940 | 972 | 651,200 | ▼ | -0.24% |
2024-03-27 | 3237 | イントランス | 211,400 | 0.56% | 130 | 132 | 123 | 123 | 1,085,600 | ▲ | 0.20% |
2024-03-28 | 3237 | イントランス | 182,000 | 0.49% | 113 | 133 | 111 | 120 | 1,961,200 | ▼ | -0.07% |
2024-03-04 | 3246 | コーセーRE | 52,900 | 0.51% | 883 | 892 | 877 | 878 | 57,700 | ▲ | 0.10% |
2024-03-06 | 3246 | コーセーRE | 51,400 | 0.49% | 876 | 893 | 875 | 889 | 41,500 | ▼ | -0.02% |
2024-03-07 | 3246 | コーセーRE | 55,000 | 0.53% | 888 | 894 | 881 | 884 | 32,000 | ▲ | 0.04% |
2024-03-12 | 3246 | コーセーRE | 51,400 | 0.49% | 864 | 875 | 851 | 870 | 45,000 | ▼ | -0.04% |
2024-03-13 | 3246 | コーセーRE | 53,900 | 0.51% | 870 | 877 | 857 | 865 | 53,300 | ▲ | 0.02% |
2024-03-14 | 3246 | コーセーRE | 48,100 | 0.46% | 866 | 874 | 863 | 871 | 83,200 | ▼ | -0.04% |
2025-01-10 | 3267 | フィルC | 36,100 | 0.62% | 928 | 932 | 871 | 899 | 245,100 | ▲ | 0.43% |
2025-01-16 | 3267 | フィルC | 28,800 | 0.49% | 767 | 768 | 720 | 722 | 144,300 | ▼ | -0.13% |
2025-02-04 | 3267 | フィルC | 29,700 | 0.51% | 802 | 802 | 762 | 768 | 36,600 | ▲ | 0.03% |
2025-02-05 | 3267 | フィルC | 26,000 | 0.44% | 763 | 773 | 750 | 759 | 25,800 | ▼ | -0.07% |
2024-05-13 | 3315 | 日本コークス | 1,726,965 | 0.57% | 125 | 130 | 122 | 129 | 3,317,700 | ▲ | 0.08% |
2024-05-14 | 3315 | 日本コークス | 731,991 | 0.24% | 129 | 135 | 127 | 133 | 5,551,100 | ▼ | -0.32% |
2024-06-07 | 3315 | 日本コークス | 1,667,462 | 0.55% | 124 | 126 | 121 | 121 | 3,080,900 | ▲ | 0.12% |
2024-06-11 | 3315 | 日本コークス | 1,157,751 | 0.38% | 125 | 129 | 124 | 126 | 4,296,900 | ▼ | -0.17% |
2024-07-05 | 3315 | 日本コークス | 1,674,558 | 0.55% | 125 | 129 | 123 | 123 | 4,943,900 | ▲ | 0.15% |
2024-07-08 | 3315 | 日本コークス | 2,285,437 | 0.75% | 123 | 124 | 121 | 121 | 3,564,400 | ▲ | 0.19% |
2024-07-09 | 3315 | 日本コークス | 2,510,746 | 0.83% | 122 | 123 | 120 | 121 | 4,804,000 | ▲ | 0.07% |
2024-07-10 | 3315 | 日本コークス | 3,053,172 | 1.00% | 120 | 120 | 116 | 117 | 7,367,600 | ▲ | 0.17% |
2024-07-11 | 3315 | 日本コークス | 2,745,553 | 0.90% | 118 | 119 | 116 | 118 | 3,323,500 | ▼ | -0.09% |
2024-07-17 | 3315 | 日本コークス | 2,451,193 | 0.81% | 120 | 121 | 118 | 120 | 3,779,100 | ▼ | -0.08% |
2024-07-18 | 3315 | 日本コークス | 3,118,441 | 1.03% | 118 | 119 | 117 | 118 | 2,037,900 | ▲ | 0.21% |
2024-07-19 | 3315 | 日本コークス | 3,868,081 | 1.27% | 117 | 118 | 114 | 114 | 5,549,800 | ▲ | 0.24% |
2024-07-22 | 3315 | 日本コークス | 4,044,639 | 1.33% | 115 | 115 | 112 | 113 | 3,565,000 | ▲ | 0.06% |
2024-07-24 | 3315 | 日本コークス | 4,618,163 | 1.52% | 113 | 114 | 110 | 110 | 4,197,500 | ▲ | 0.18% |
2024-07-25 | 3315 | 日本コークス | 4,399,021 | 1.45% | 109 | 112 | 109 | 109 | 4,382,400 | ▼ | -0.07% |
2024-07-29 | 3315 | 日本コークス | 3,990,942 | 1.31% | 110 | 113 | 110 | 112 | 2,038,000 | ▼ | -0.13% |
2024-07-30 | 3315 | 日本コークス | 4,315,063 | 1.42% | 111 | 111 | 108 | 110 | 2,624,200 | ▲ | 0.10% |
2024-07-31 | 3315 | 日本コークス | 4,066,489 | 1.34% | 109 | 111 | 106 | 111 | 3,069,400 | ▼ | -0.07% |
2024-08-01 | 3315 | 日本コークス | 4,468,801 | 1.47% | 111 | 111 | 106 | 107 | 3,190,700 | ▲ | 0.12% |
2024-08-02 | 3315 | 日本コークス | 4,969,803 | 1.64% | 104 | 105 | 98 | 99 | 7,185,000 | ▲ | 0.16% |
2024-08-05 | 3315 | 日本コークス | 3,837,157 | 1.26% | 89 | 96 | 84 | 87 | 7,099,300 | ▼ | -0.37% |
2024-08-06 | 3315 | 日本コークス | 3,099,421 | 1.02% | 92 | 99 | 92 | 98 | 2,982,100 | ▼ | -0.24% |
2024-08-07 | 3315 | 日本コークス | 2,241,456 | 0.74% | 96 | 101 | 95 | 97 | 6,173,500 | ▼ | -0.28% |
2024-08-08 | 3315 | 日本コークス | 2,479,859 | 0.82% | 97 | 102 | 94 | 96 | 6,202,500 | ▲ | 0.07% |
2024-08-14 | 3315 | 日本コークス | 2,321,107 | 0.76% | 97 | 101 | 96 | 101 | 3,378,400 | ▼ | -0.05% |
2024-08-16 | 3315 | 日本コークス | 1,445,888 | 0.47% | 101 | 107 | 101 | 105 | 2,947,600 | ▼ | -0.29% |
2024-08-19 | 3315 | 日本コークス | 1,867,165 | 0.61% | 104 | 105 | 100 | 101 | 2,396,500 | ▲ | 0.14% |
2024-08-20 | 3315 | 日本コークス | 1,640,150 | 0.54% | 103 | 105 | 102 | 104 | 1,098,800 | ▼ | -0.06% |
2024-08-22 | 3315 | 日本コークス | 1,932,401 | 0.63% | 103 | 103 | 99 | 100 | 1,781,500 | ▲ | 0.08% |
2024-08-29 | 3315 | 日本コークス | 2,131,180 | 0.70% | 102 | 106 | 102 | 104 | 2,367,400 | ▲ | 0.09% |
2024-09-02 | 3315 | 日本コークス | 2,480,760 | 0.82% | 106 | 106 | 103 | 104 | 1,077,400 | ▲ | 0.12% |
2024-09-04 | 3315 | 日本コークス | 3,290,779 | 1.08% | 103 | 104 | 99 | 99 | 4,005,200 | ▲ | 0.26% |
2024-09-09 | 3315 | 日本コークス | 2,963,627 | 0.98% | 95 | 99 | 94 | 98 | 2,073,700 | ▼ | -0.10% |
2024-09-10 | 3315 | 日本コークス | 3,125,194 | 1.03% | 98 | 99 | 96 | 96 | 1,252,500 | ▲ | 0.05% |
2024-09-11 | 3315 | 日本コークス | 3,458,364 | 1.14% | 97 | 98 | 93 | 96 | 2,136,800 | ▲ | 0.10% |
2024-09-13 | 3315 | 日本コークス | 3,197,365 | 1.05% | 97 | 99 | 96 | 98 | 1,812,600 | ▼ | -0.08% |
2024-09-19 | 3315 | 日本コークス | 2,587,806 | 0.85% | 97 | 99 | 96 | 99 | 2,128,300 | ▼ | -0.20% |
2024-09-26 | 3315 | 日本コークス | 2,346,485 | 0.77% | 100 | 102 | 100 | 102 | 1,274,100 | ▼ | -0.07% |
2024-09-27 | 3315 | 日本コークス | 2,462,814 | 0.81% | 101 | 103 | 99 | 102 | 1,737,800 | ▲ | 0.04% |
2024-10-03 | 3315 | 日本コークス | 2,351,313 | 0.77% | 104 | 106 | 102 | 102 | 2,292,800 | ▼ | -0.04% |
2024-10-04 | 3315 | 日本コークス | 2,433,412 | 0.80% | 102 | 104 | 101 | 102 | 1,673,600 | ▲ | 0.03% |
2024-10-08 | 3315 | 日本コークス | 2,968,442 | 0.98% | 101 | 102 | 98 | 98 | 2,597,200 | ▲ | 0.17% |
2024-10-16 | 3315 | 日本コークス | 2,623,292 | 0.86% | 96 | 98 | 95 | 97 | 1,709,600 | ▼ | -0.12% |
2024-10-18 | 3315 | 日本コークス | 2,734,055 | 0.90% | 96 | 97 | 95 | 95 | 965,700 | ▲ | 0.04% |
2024-10-21 | 3315 | 日本コークス | 2,585,394 | 0.85% | 96 | 97 | 95 | 96 | 834,400 | ▼ | -0.05% |
2024-10-22 | 3315 | 日本コークス | 2,926,572 | 0.96% | 96 | 97 | 93 | 94 | 2,866,400 | ▲ | 0.10% |
2024-10-25 | 3315 | 日本コークス | 3,142,414 | 1.03% | 92 | 93 | 91 | 93 | 1,095,800 | ▲ | 0.07% |
2024-10-28 | 3315 | 日本コークス | 2,792,928 | 0.92% | 92 | 96 | 92 | 96 | 1,884,100 | ▼ | -0.10% |
2024-10-29 | 3315 | 日本コークス | 2,668,343 | 0.88% | 96 | 98 | 96 | 97 | 1,692,800 | ▼ | -0.04% |
2024-10-30 | 3315 | 日本コークス | 2,748,747 | 0.90% | 97 | 98 | 96 | 96 | 1,768,200 | ▲ | 0.02% |
2024-10-31 | 3315 | 日本コークス | 2,690,960 | 0.89% | 96 | 98 | 96 | 96 | 1,415,500 | ▼ | -0.01% |
2024-11-05 | 3315 | 日本コークス | 2,809,152 | 0.92% | 95 | 95 | 93 | 93 | 1,289,200 | ▲ | 0.03% |
2024-11-06 | 3315 | 日本コークス | 2,670,395 | 0.88% | 94 | 97 | 94 | 96 | 2,154,400 | ▼ | -0.04% |
2024-11-08 | 3315 | 日本コークス | 2,356,560 | 0.77% | 98 | 98 | 95 | 96 | 2,603,600 | ▼ | -0.10% |
2024-11-11 | 3315 | 日本コークス | 2,543,221 | 0.84% | 96 | 96 | 92 | 93 | 1,849,600 | ▲ | 0.06% |
2024-11-18 | 3315 | 日本コークス | 2,210,130 | 0.73% | 96 | 99 | 95 | 98 | 2,913,000 | ▼ | -0.10% |
2024-11-25 | 3315 | 日本コークス | 1,905,718 | 0.63% | 97 | 99 | 96 | 99 | 2,540,600 | ▼ | -0.09% |
2024-11-26 | 3315 | 日本コークス | 2,193,137 | 0.72% | 99 | 99 | 95 | 96 | 2,006,100 | ▲ | 0.08% |
2024-11-27 | 3315 | 日本コークス | 2,709,922 | 0.89% | 95 | 96 | 93 | 94 | 2,224,600 | ▲ | 0.17% |
2024-12-03 | 3315 | 日本コークス | 2,263,652 | 0.74% | 95 | 97 | 95 | 97 | 1,293,800 | ▼ | -0.15% |
2024-12-05 | 3315 | 日本コークス | 2,577,550 | 0.85% | 96 | 96 | 93 | 93 | 2,153,300 | ▲ | 0.10% |
2024-12-06 | 3315 | 日本コークス | 2,325,977 | 0.76% | 94 | 95 | 94 | 95 | 1,321,000 | ▼ | -0.08% |
2024-12-09 | 3315 | 日本コークス | 1,948,338 | 0.64% | 95 | 97 | 94 | 97 | 2,620,900 | ▼ | -0.12% |
2024-12-10 | 3315 | 日本コークス | 1,585,067 | 0.52% | 97 | 99 | 97 | 97 | 2,067,400 | ▼ | -0.12% |
2024-12-12 | 3315 | 日本コークス | 1,874,779 | 0.62% | 98 | 98 | 96 | 97 | 1,957,600 | ▲ | 0.09% |
2024-12-13 | 3315 | 日本コークス | 1,604,736 | 0.53% | 96 | 98 | 96 | 97 | 1,662,400 | ▼ | -0.08% |
2024-12-16 | 3315 | 日本コークス | 2,007,559 | 0.66% | 97 | 98 | 94 | 95 | 2,366,900 | ▲ | 0.13% |
2024-12-17 | 3315 | 日本コークス | 2,190,704 | 0.72% | 95 | 95 | 94 | 95 | 1,109,800 | ▲ | 0.05% |
2024-12-19 | 3315 | 日本コークス | 2,420,004 | 0.80% | 93 | 94 | 92 | 92 | 1,880,800 | ▲ | 0.08% |
2024-12-20 | 3315 | 日本コークス | 2,378,572 | 0.78% | 93 | 94 | 92 | 93 | 1,498,000 | ▼ | -0.02% |
2024-12-23 | 3315 | 日本コークス | 2,457,185 | 0.81% | 94 | 94 | 92 | 92 | 720,400 | ▲ | 0.03% |
2024-12-24 | 3315 | 日本コークス | 2,276,662 | 0.75% | 92 | 93 | 90 | 91 | 3,489,900 | ▼ | -0.06% |
2024-12-25 | 3315 | 日本コークス | 1,947,379 | 0.64% | 91 | 92 | 90 | 92 | 1,576,700 | ▼ | -0.10% |
2024-12-30 | 3315 | 日本コークス | 1,312,831 | 0.43% | 94 | 97 | 94 | 96 | 1,762,800 | ▼ | -0.21% |
2025-01-07 | 3315 | 日本コークス | 1,529,943 | 0.50% | 96 | 97 | 94 | 97 | 1,993,700 | ▲ | 0.07% |
2025-01-08 | 3315 | 日本コークス | 1,877,892 | 0.62% | 95 | 96 | 93 | 94 | 2,030,600 | ▲ | 0.12% |
2025-01-09 | 3315 | 日本コークス | 2,690,445 | 0.88% | 93 | 93 | 91 | 91 | 2,483,700 | ▲ | 0.26% |
2025-01-14 | 3315 | 日本コークス | 2,760,008 | 0.91% | 92 | 92 | 90 | 90 | 1,269,800 | ▲ | 0.03% |
2025-01-15 | 3315 | 日本コークス | 2,404,215 | 0.79% | 90 | 92 | 90 | 90 | 1,835,600 | ▼ | -0.12% |
2025-01-16 | 3315 | 日本コークス | 2,999,821 | 0.99% | 91 | 92 | 87 | 88 | 3,764,800 | ▲ | 0.19% |
2025-01-20 | 3315 | 日本コークス | 1,921,183 | 0.63% | 90 | 94 | 90 | 93 | 2,719,000 | ▼ | -0.36% |
2025-01-21 | 3315 | 日本コークス | 2,262,140 | 0.74% | 93 | 94 | 91 | 93 | 1,590,400 | ▲ | 0.10% |
2025-01-22 | 3315 | 日本コークス | 1,784,613 | 0.59% | 92 | 94 | 92 | 92 | 1,664,900 | ▼ | -0.15% |
2025-01-24 | 3315 | 日本コークス | 1,034,231 | 0.34% | 94 | 97 | 92 | 95 | 4,554,300 | ▼ | -0.24% |
2024-06-04 | 3326 | ランシステム | 22,900 | 0.52% | 409 | 417 | 405 | 408 | 48,000 | ▲ | 0.10% |
2024-06-10 | 3326 | ランシステム | 26,400 | 0.60% | 404 | 407 | 404 | 404 | 15,100 | ▲ | 0.07% |
2024-06-18 | 3326 | ランシステム | 30,800 | 0.70% | 393 | 398 | 392 | 393 | 15,700 | ▲ | 0.09% |
2024-07-08 | 3326 | ランシステム | 35,100 | 0.80% | 400 | 401 | 399 | 399 | 7,600 | ▲ | 0.10% |
2024-07-30 | 3326 | ランシステム | 39,500 | 0.90% | 395 | 398 | 395 | 397 | 3,100 | ▲ | 0.09% |
2024-08-19 | 3328 | BEENOS | 68,244 | 0.52% | 2,938 | 2,946 | 2,766 | 2,781 | 177,500 | ▲ | 0.07% |
2024-08-20 | 3328 | BEENOS | 58,043 | 0.44% | 2,750 | 2,885 | 2,717 | 2,885 | 147,700 | ▼ | -0.08% |
2024-10-01 | 3328 | BEENOS | 68,045 | 0.51% | 2,664 | 2,814 | 2,661 | 2,814 | 159,500 | ▲ | 0.10% |
2024-10-02 | 3328 | BEENOS | 65,838 | 0.49% | 2,770 | 2,899 | 2,770 | 2,823 | 165,200 | ▼ | -0.02% |
2024-10-18 | 3328 | BEENOS | 69,972 | 0.51% | 2,911 | 2,986 | 2,911 | 2,924 | 82,000 | ▲ | 0.02% |
2024-10-25 | 3328 | BEENOS | 87,174 | 0.64% | 2,846 | 2,900 | 2,829 | 2,874 | 111,300 | ▲ | 0.13% |
2024-10-29 | 3328 | BEENOS | 96,774 | 0.71% | 2,932 | 2,989 | 2,932 | 2,961 | 78,800 | ▲ | 0.06% |
2024-10-30 | 3328 | BEENOS | 115,378 | 0.84% | 2,970 | 2,987 | 2,923 | 2,972 | 128,300 | ▲ | 0.13% |
2024-10-31 | 3328 | BEENOS | 125,420 | 0.92% | 2,922 | 2,926 | 2,782 | 2,796 | 155,800 | ▲ | 0.08% |
2024-11-01 | 3328 | BEENOS | 119,423 | 0.87% | 2,796 | 2,857 | 2,779 | 2,810 | 98,900 | ▼ | -0.05% |
2024-11-06 | 3328 | BEENOS | 128,019 | 0.94% | 2,858 | 2,858 | 2,720 | 2,780 | 173,300 | ▲ | 0.06% |
2024-11-11 | 3328 | BEENOS | 101,532 | 0.74% | 2,593 | 2,746 | 2,570 | 2,711 | 258,000 | ▼ | -0.19% |
2024-11-12 | 3328 | BEENOS | 79,631 | 0.58% | 2,690 | 2,777 | 2,654 | 2,730 | 162,100 | ▼ | -0.16% |
2024-11-15 | 3328 | BEENOS | 101,620 | 0.74% | 3,140 | 3,330 | 3,135 | 3,325 | 305,200 | ▲ | 0.16% |
2024-11-19 | 3328 | BEENOS | 94,002 | 0.69% | 3,250 | 3,370 | 3,250 | 3,335 | 137,200 | ▼ | -0.05% |
2024-11-25 | 3328 | BEENOS | 95,701 | 0.70% | 3,515 | 3,690 | 3,500 | 3,600 | 244,100 | ▲ | 0.01% |
2024-11-28 | 3328 | BEENOS | 112,472 | 0.82% | 3,675 | 3,710 | 3,530 | 3,565 | 118,400 | ▲ | 0.12% |
2024-12-02 | 3328 | BEENOS | 101,859 | 0.74% | 3,585 | 3,675 | 3,585 | 3,655 | 78,000 | ▼ | -0.07% |
2024-12-04 | 3328 | BEENOS | 88,359 | 0.64% | 3,695 | 3,745 | 3,605 | 3,640 | 87,600 | ▼ | -0.09% |
2024-12-06 | 3328 | BEENOS | 66,859 | 0.49% | 3,580 | 3,620 | 3,490 | 3,495 | 107,000 | ▼ | -0.15% |
2024-12-10 | 3328 | BEENOS | 76,459 | 0.56% | 3,460 | 3,480 | 3,370 | 3,370 | 105,300 | ▲ | 0.07% |
2024-12-18 | 3328 | BEENOS | 61,303 | 0.45% | 3,375 | 3,485 | 3,365 | 3,370 | 84,400 | ▼ | -0.11% |
2024-05-23 | 3350 | メタプラ | 910,500 | 0.79% | 104 | 120 | 64 | 76 | 120,566,000 | ▲ | 0.60% |
2024-05-24 | 3350 | メタプラ | 1,502,100 | 1.30% | 73 | 76 | 57 | 57 | 31,377,900 | ▲ | 0.51% |
2024-05-28 | 3350 | メタプラ | 1,700,000 | 1.48% | 70 | 72 | 61 | 62 | 17,907,300 | ▲ | 0.17% |
2024-05-29 | 3350 | メタプラ | 1,367,400 | 1.19% | 52 | 61 | 52 | 56 | 20,651,100 | ▼ | -0.29% |
2024-05-30 | 3350 | メタプラ | 1,729,700 | 1.50% | 55 | 61 | 53 | 55 | 11,801,100 | ▲ | 0.31% |
2024-05-31 | 3350 | メタプラ | 2,140,500 | 1.86% | 58 | 59 | 49 | 52 | 12,634,900 | ▲ | 0.36% |
2024-06-03 | 3350 | メタプラ | 1,857,400 | 1.61% | 51 | 62 | 50 | 62 | 10,489,600 | ▼ | -0.25% |
2024-06-04 | 3350 | メタプラ | 2,776,600 | 2.42% | 62 | 68 | 58 | 66 | 11,693,500 | ▲ | 0.80% |
2024-06-05 | 3350 | メタプラ | 2,737,700 | 2.38% | 69 | 85 | 69 | 84 | 37,201,600 | ▼ | -0.04% |
2024-06-06 | 3350 | メタプラ | 3,260,100 | 2.84% | 90 | 91 | 72 | 78 | 41,540,000 | ▲ | 0.46% |
2024-06-07 | 3350 | メタプラ | 2,713,200 | 1.66% | 77 | 86 | 74 | 85 | 26,592,500 | ▼ | -1.18% |
2024-06-10 | 3350 | メタプラ | 3,348,600 | 2.06% | 82 | 88 | 80 | 81 | 19,017,900 | ▲ | 0.40% |
2024-06-11 | 3350 | メタプラ | 2,549,500 | 1.46% | 83 | 94 | 81 | 89 | 39,522,900 | ▼ | -0.60% |
2024-06-12 | 3350 | メタプラ | 2,885,400 | 1.65% | 86 | 109 | 85 | 107 | 39,978,900 | ▲ | 0.18% |
2024-06-13 | 3350 | メタプラ | 3,388,500 | 1.94% | 112 | 120 | 91 | 95 | 52,896,700 | ▲ | 0.29% |
2024-06-14 | 3350 | メタプラ | 3,206,500 | 1.84% | 95 | 100 | 83 | 90 | 25,038,900 | ▼ | -0.09% |
2024-06-17 | 3350 | メタプラ | 3,085,700 | 1.77% | 94 | 94 | 87 | 89 | 7,213,300 | ▼ | -0.07% |
2024-06-18 | 3350 | メタプラ | 2,940,300 | 1.68% | 85 | 86 | 77 | 84 | 12,368,300 | ▼ | -0.09% |
2024-06-19 | 3350 | メタプラ | 3,028,200 | 1.73% | 80 | 90 | 80 | 83 | 7,938,700 | ▲ | 0.05% |
2024-06-20 | 3350 | メタプラ | 3,314,100 | 1.90% | 82 | 83 | 79 | 81 | 5,371,300 | ▲ | 0.16% |
2024-06-21 | 3350 | メタプラ | 2,991,900 | 1.71% | 84 | 92 | 80 | 87 | 13,700,200 | ▼ | -0.18% |
2024-06-24 | 3350 | メタプラ | 3,712,900 | 2.13% | 90 | 106 | 88 | 95 | 35,876,200 | ▲ | 0.41% |
2024-06-25 | 3350 | メタプラ | 3,623,300 | 2.08% | 92 | 96 | 90 | 95 | 12,828,400 | ▼ | -0.04% |
2024-06-26 | 3350 | メタプラ | 3,674,000 | 2.10% | 102 | 108 | 98 | 100 | 24,375,500 | ▲ | 0.02% |
2024-06-27 | 3350 | メタプラ | 3,176,500 | 1.82% | 99 | 103 | 97 | 103 | 12,857,200 | ▼ | -0.28% |
2024-06-28 | 3350 | メタプラ | 3,560,700 | 2.04% | 103 | 105 | 99 | 99 | 9,267,100 | ▲ | 0.21% |
2024-07-03 | 3350 | メタプラ | 3,400,700 | 1.95% | 86 | 90 | 83 | 85 | 6,867,100 | ▼ | -0.09% |
2024-07-04 | 3350 | メタプラ | 3,248,000 | 1.86% | 88 | 88 | 79 | 80 | 8,406,600 | ▼ | -0.08% |
2024-07-04 | 3350 | メタプラ | 3,248,000 | 1.86% | 88 | 88 | 79 | 80 | 8,406,600 | ▼ | -0.08% |
2024-07-09 | 3350 | メタプラ | 3,372,900 | 1.93% | 85 | 90 | 82 | 87 | 5,786,000 | ▲ | 0.06% |
2024-07-10 | 3350 | メタプラ | 3,624,800 | 2.08% | 88 | 89 | 84 | 88 | 4,063,600 | ▲ | 0.15% |
2024-07-16 | 3350 | メタプラ | 2,365,900 | 1.35% | 110 | 121 | 101 | 102 | 38,395,100 | ▼ | -0.73% |
2024-07-17 | 3350 | メタプラ | 2,088,100 | 1.19% | 120 | 134 | 114 | 129 | 35,210,000 | ▼ | -0.16% |
2024-07-18 | 3350 | メタプラ | 3,013,900 | 1.73% | 135 | 136 | 117 | 125 | 20,068,800 | ▲ | 0.54% |
2024-07-19 | 3350 | メタプラ | 2,336,500 | 1.28% | 123 | 146 | 120 | 145 | 22,603,900 | ▼ | -0.44% |
2024-07-22 | 3350 | メタプラ | 3,212,500 | 1.76% | 180 | 195 | 167 | 173 | 40,051,900 | ▲ | 0.48% |
2024-07-23 | 3350 | メタプラ | 2,775,300 | 1.52% | 188 | 220 | 175 | 220 | 28,542,300 | ▼ | -0.24% |
2024-07-24 | 3350 | メタプラ | 3,195,300 | 1.75% | 228 | 300 | 225 | 300 | 39,186,800 | ▲ | 0.23% |
2024-07-25 | 3350 | メタプラ | 3,327,700 | 1.83% | 236 | 275 | 220 | 220 | 13,334,500 | ▲ | 0.08% |
2024-07-31 | 3350 | メタプラ | 199,710 | 1.09% | 1,350 | 1,355 | 1,110 | 1,179 | 4,181,200 | ▼ | -0.74% |
2024-08-01 | 3350 | メタプラ | 152,170 | 0.83% | 1,089 | 1,099 | 879 | 887 | 4,556,700 | ▼ | -0.26% |
2024-08-02 | 3350 | メタプラ | 126,170 | 0.69% | 859 | 995 | 798 | 820 | 3,904,300 | ▼ | -0.14% |
2024-08-05 | 3350 | メタプラ | 136,670 | 0.75% | 675 | 678 | 670 | 670 | 367,800 | ▲ | 0.06% |
2024-08-06 | 3350 | メタプラ | 110,270 | 0.60% | 660 | 737 | 596 | 643 | 4,125,500 | ▼ | -0.15% |
2024-08-07 | 3350 | メタプラ | 141,770 | 0.78% | 743 | 743 | 743 | 743 | 109,400 | ▲ | 0.18% |
2024-08-09 | 3350 | メタプラ | 323,970 | 1.78% | 1,060 | 1,399 | 988 | 1,190 | 9,435,900 | ▲ | 1.00% |
2024-08-13 | 3350 | メタプラ | 334,770 | 1.84% | 1,120 | 1,315 | 1,104 | 1,121 | 3,601,800 | ▲ | 0.06% |
2024-08-14 | 3350 | メタプラ | 287,070 | 1.57% | 1,130 | 1,155 | 997 | 1,080 | 1,785,900 | ▼ | -0.27% |
2024-08-15 | 3350 | メタプラ | 304,070 | 1.67% | 1,080 | 1,084 | 1,010 | 1,020 | 1,067,800 | ▲ | 0.09% |
2024-08-19 | 3350 | メタプラ | 315,070 | 1.73% | 1,140 | 1,164 | 1,065 | 1,076 | 1,185,100 | ▲ | 0.06% |
2024-08-20 | 3350 | メタプラ | 167,170 | 0.92% | 1,095 | 1,295 | 1,086 | 1,193 | 3,194,500 | ▼ | -0.81% |
2024-08-22 | 3350 | メタプラ | 114,070 | 0.62% | 1,250 | 1,376 | 1,190 | 1,266 | 2,613,300 | ▼ | -0.30% |
2024-08-23 | 3350 | メタプラ | 0 | 0.00% | 1,356 | 1,546 | 1,322 | 1,495 | 4,116,400 | ▼ | -0.62% |
2025-01-15 | 3350 | メタプラ | 298,189 | 0.76% | 3,745 | 3,745 | 3,510 | 3,580 | 2,250,500 | ▲ | 0.52% |
2025-01-17 | 3350 | メタプラ | 0 | 0.00% | 3,620 | 4,300 | 3,600 | 4,235 | 6,329,400 | ▼ | -0.76% |
2024-05-15 | 3393 | スタティアH | 79,008 | 0.77% | 1,454 | 1,593 | 1,381 | 1,593 | 454,700 | ▲ | 0.48% |
2024-05-16 | 3393 | スタティアH | 31,754 | 0.31% | 1,831 | 1,993 | 1,821 | 1,980 | 2,262,900 | ▼ | -0.46% |
2024-03-01 | 3397 | トリドール | 411,457 | 0.46% | 4,228 | 4,259 | 4,120 | 4,176 | 1,408,800 | ▼ | -0.11% |
2024-03-11 | 3397 | トリドール | 466,471 | 0.52% | 4,104 | 4,126 | 4,030 | 4,069 | 566,000 | ▲ | 0.06% |
2024-03-19 | 3397 | トリドール | 434,394 | 0.49% | 4,168 | 4,261 | 4,168 | 4,261 | 540,900 | ▼ | -0.03% |
2024-03-21 | 3397 | トリドール | 465,566 | 0.52% | 4,294 | 4,296 | 4,175 | 4,185 | 829,500 | ▲ | 0.03% |
2024-03-22 | 3397 | トリドール | 576,956 | 0.65% | 4,175 | 4,217 | 4,151 | 4,210 | 596,800 | ▲ | 0.13% |
2024-03-25 | 3397 | トリドール | 524,679 | 0.59% | 4,219 | 4,314 | 4,203 | 4,277 | 844,100 | ▼ | -0.06% |
2024-03-26 | 3397 | トリドール | 540,068 | 0.61% | 4,253 | 4,272 | 4,208 | 4,251 | 511,000 | ▲ | 0.02% |
2024-04-02 | 3397 | トリドール | 631,072 | 0.71% | 4,085 | 4,107 | 3,987 | 4,009 | 387,800 | ▲ | 0.09% |
2024-04-08 | 3397 | トリドール | 614,463 | 0.69% | 4,011 | 4,040 | 3,993 | 4,038 | 173,200 | ▼ | -0.02% |
2024-04-11 | 3397 | トリドール | 626,765 | 0.71% | 3,980 | 3,980 | 3,882 | 3,914 | 594,700 | ▲ | 0.02% |
2024-04-18 | 3397 | トリドール | 609,252 | 0.69% | 3,670 | 3,731 | 3,636 | 3,718 | 411,500 | ▼ | -0.02% |
2024-05-10 | 3397 | トリドール | 521,650 | 0.59% | 3,719 | 3,759 | 3,702 | 3,746 | 261,300 | ▼ | -0.09% |
2024-05-14 | 3397 | トリドール | 330,820 | 0.37% | 3,792 | 4,085 | 3,763 | 3,821 | 1,887,000 | ▼ | -0.21% |
2024-05-15 | 3397 | トリドール | 515,653 | 0.58% | 3,820 | 3,829 | 3,588 | 3,600 | 1,585,700 | ▲ | 0.20% |
2024-05-20 | 3397 | トリドール | 434,597 | 0.49% | 3,737 | 3,740 | 3,696 | 3,735 | 285,400 | ▼ | -0.08% |
2024-03-04 | 3415 | T-BASE | 238,939 | 0.51% | 296 | 300 | 289 | 294 | 358,200 | ▲ | 0.09% |
2024-03-06 | 3415 | T-BASE | 228,467 | 0.49% | 287 | 295 | 287 | 295 | 277,400 | ▼ | -0.02% |
2024-03-07 | 3415 | T-BASE | 252,382 | 0.54% | 294 | 298 | 291 | 297 | 215,900 | ▲ | 0.05% |
2024-03-08 | 3415 | T-BASE | 213,709 | 0.46% | 297 | 312 | 297 | 306 | 457,500 | ▼ | -0.08% |
2024-03-19 | 3415 | T-BASE | 256,248 | 0.55% | 375 | 377 | 337 | 344 | 5,011,900 | ▲ | 0.22% |
2024-03-21 | 3415 | T-BASE | 293,757 | 0.63% | 334 | 340 | 330 | 330 | 1,232,500 | ▲ | 0.07% |
2024-03-22 | 3415 | T-BASE | 249,137 | 0.54% | 326 | 334 | 322 | 324 | 805,700 | ▼ | -0.08% |
2024-03-26 | 3415 | T-BASE | 229,700 | 0.49% | 310 | 315 | 303 | 304 | 753,200 | ▼ | -0.05% |
2024-03-27 | 3415 | T-BASE | 230,421 | 0.50% | 305 | 315 | 303 | 313 | 386,500 | ▲ | 0.01% |
2024-03-29 | 3415 | T-BASE | 206,169 | 0.47% | 302 | 311 | 302 | 308 | 281,600 | ▼ | -0.03% |
2024-04-02 | 3415 | T-BASE | 279,440 | 0.64% | 305 | 305 | 293 | 297 | 506,700 | ▲ | 0.17% |
2024-04-04 | 3415 | T-BASE | 243,978 | 0.56% | 308 | 314 | 306 | 306 | 356,700 | ▼ | -0.07% |
2024-04-08 | 3415 | T-BASE | 266,301 | 0.61% | 305 | 307 | 301 | 305 | 256,900 | ▲ | 0.04% |
2024-04-15 | 3415 | T-BASE | 230,824 | 0.53% | 296 | 297 | 292 | 295 | 300,100 | ▼ | -0.07% |
2024-04-17 | 3415 | T-BASE | 269,525 | 0.62% | 295 | 296 | 287 | 287 | 311,300 | ▲ | 0.08% |
2024-04-18 | 3415 | T-BASE | 237,236 | 0.55% | 287 | 294 | 285 | 288 | 167,800 | ▼ | -0.06% |
2024-04-19 | 3415 | T-BASE | 291,667 | 0.67% | 286 | 286 | 272 | 272 | 560,900 | ▲ | 0.12% |
2024-04-22 | 3415 | T-BASE | 237,677 | 0.55% | 256 | 278 | 255 | 276 | 1,062,800 | ▼ | -0.12% |
2024-05-07 | 3415 | T-BASE | 211,066 | 0.49% | 295 | 303 | 294 | 300 | 264,200 | ▼ | -0.06% |
2024-05-16 | 3415 | T-BASE | 218,088 | 0.50% | 303 | 303 | 299 | 300 | 181,800 | ▲ | 0.04% |
2024-05-20 | 3415 | T-BASE | 188,773 | 0.43% | 301 | 309 | 300 | 306 | 220,100 | ▼ | -0.07% |
2024-07-26 | 3415 | T-BASE | 224,679 | 0.52% | 275 | 279 | 274 | 275 | 170,800 | ▲ | 0.05% |
2024-08-02 | 3415 | T-BASE | 278,174 | 0.64% | 265 | 267 | 254 | 255 | 449,000 | ▲ | 0.12% |
2024-08-06 | 3415 | T-BASE | 229,012 | 0.53% | 227 | 247 | 227 | 234 | 584,000 | ▼ | -0.10% |
2024-08-07 | 3415 | T-BASE | 208,144 | 0.48% | 226 | 231 | 220 | 226 | 747,700 | ▼ | -0.05% |
2024-08-08 | 3415 | T-BASE | 219,584 | 0.50% | 221 | 239 | 220 | 233 | 347,500 | ▲ | 0.02% |
2024-08-09 | 3415 | T-BASE | 190,293 | 0.44% | 234 | 246 | 234 | 241 | 438,000 | ▼ | -0.06% |
2024-08-16 | 3415 | T-BASE | 223,192 | 0.51% | 251 | 257 | 251 | 257 | 236,700 | ▲ | 0.07% |
2024-08-19 | 3415 | T-BASE | 270,210 | 0.62% | 265 | 267 | 254 | 256 | 419,400 | ▲ | 0.10% |
2024-08-20 | 3415 | T-BASE | 237,244 | 0.55% | 260 | 266 | 260 | 264 | 342,900 | ▼ | -0.06% |
2024-08-21 | 3415 | T-BASE | 258,659 | 0.60% | 261 | 263 | 255 | 256 | 200,100 | ▲ | 0.04% |
2024-08-22 | 3415 | T-BASE | 245,462 | 0.57% | 257 | 259 | 253 | 256 | 285,200 | ▼ | -0.03% |
2024-09-02 | 3415 | T-BASE | 219,189 | 0.50% | 265 | 265 | 256 | 258 | 220,000 | ▲ | 0.01% |
2024-09-03 | 3415 | T-BASE | 195,040 | 0.45% | 256 | 261 | 256 | 258 | 253,700 | ▼ | -0.04% |
2024-09-11 | 3415 | T-BASE | 230,461 | 0.53% | 232 | 233 | 227 | 228 | 338,500 | ▲ | 0.08% |
2024-09-18 | 3415 | T-BASE | 210,071 | 0.48% | 242 | 252 | 240 | 248 | 1,666,000 | ▼ | -0.05% |
2024-10-02 | 3415 | T-BASE | 232,412 | 0.53% | 241 | 242 | 235 | 235 | 443,200 | ▲ | 0.10% |
2024-10-04 | 3415 | T-BASE | 214,258 | 0.49% | 233 | 239 | 233 | 237 | 278,700 | ▼ | -0.04% |
2024-10-08 | 3415 | T-BASE | 244,663 | 0.56% | 232 | 235 | 231 | 233 | 318,200 | ▲ | 0.07% |
2024-10-11 | 3415 | T-BASE | 203,053 | 0.47% | 231 | 231 | 225 | 227 | 406,900 | ▼ | -0.09% |
2024-11-07 | 3415 | T-BASE | 215,368 | 0.50% | 262 | 266 | 260 | 263 | 379,700 | ▲ | 0.01% |
2024-11-11 | 3415 | T-BASE | 260,479 | 0.60% | 269 | 276 | 262 | 273 | 451,800 | ▲ | 0.09% |
2024-11-13 | 3415 | T-BASE | 258,296 | 0.59% | 272 | 279 | 270 | 270 | 477,900 | ▼ | -0.01% |
2024-11-14 | 3415 | T-BASE | 263,111 | 0.61% | 273 | 275 | 270 | 272 | 196,100 | ▲ | 0.02% |
2024-11-20 | 3415 | T-BASE | 317,626 | 0.73% | 285 | 287 | 282 | 285 | 277,200 | ▲ | 0.12% |
2024-11-21 | 3415 | T-BASE | 277,255 | 0.64% | 285 | 297 | 284 | 296 | 470,700 | ▼ | -0.08% |
2024-11-22 | 3415 | T-BASE | 315,588 | 0.73% | 295 | 297 | 291 | 295 | 326,200 | ▲ | 0.08% |
2024-11-25 | 3415 | T-BASE | 299,852 | 0.69% | 296 | 299 | 294 | 295 | 323,800 | ▼ | -0.04% |
2024-11-29 | 3415 | T-BASE | 255,532 | 0.59% | 284 | 287 | 281 | 283 | 372,300 | ▼ | -0.09% |
2024-12-02 | 3415 | T-BASE | 270,994 | 0.62% | 286 | 286 | 280 | 286 | 265,000 | ▲ | 0.03% |
2024-12-03 | 3415 | T-BASE | 312,595 | 0.72% | 292 | 293 | 286 | 286 | 560,800 | ▲ | 0.09% |
2024-12-09 | 3415 | T-BASE | 242,943 | 0.56% | 317 | 326 | 313 | 323 | 772,400 | ▼ | -0.15% |
2024-12-12 | 3415 | T-BASE | 193,985 | 0.45% | 333 | 339 | 330 | 338 | 539,600 | ▼ | -0.11% |
2024-12-16 | 3415 | T-BASE | 267,741 | 0.62% | 331 | 332 | 315 | 327 | 1,304,300 | ▲ | 0.17% |
2024-12-17 | 3415 | T-BASE | 232,020 | 0.53% | 311 | 326 | 304 | 306 | 1,273,800 | ▼ | -0.08% |
2024-12-20 | 3415 | T-BASE | 203,404 | 0.47% | 317 | 320 | 309 | 312 | 372,300 | ▼ | -0.06% |
2024-03-01 | 3416 | ピクスタ | 36,200 | 1.57% | 1,314 | 1,314 | 1,204 | 1,230 | 193,900 | ▼ | -0.35% |
2024-03-04 | 3416 | ピクスタ | 32,400 | 1.41% | 1,230 | 1,330 | 1,221 | 1,325 | 177,300 | ▼ | -0.16% |
2024-03-06 | 3416 | ピクスタ | 27,200 | 1.18% | 1,390 | 1,447 | 1,368 | 1,398 | 120,600 | ▼ | -0.23% |
2024-03-07 | 3416 | ピクスタ | 22,200 | 0.96% | 1,400 | 1,411 | 1,280 | 1,280 | 115,900 | ▼ | -0.21% |
2024-03-08 | 3416 | ピクスタ | 13,000 | 0.56% | 1,250 | 1,276 | 1,073 | 1,106 | 158,700 | ▼ | -0.39% |
2024-03-11 | 3416 | ピクスタ | 10,600 | 0.46% | 1,072 | 1,091 | 1,011 | 1,020 | 93,300 | ▼ | -0.10% |
2024-03-12 | 3416 | ピクスタ | 13,200 | 0.57% | 1,030 | 1,150 | 1,022 | 1,079 | 142,400 | ▲ | 0.10% |
2024-03-15 | 3416 | ピクスタ | 14,400 | 0.62% | 1,052 | 1,084 | 997 | 1,000 | 56,900 | ▲ | 0.05% |
2024-03-18 | 3416 | ピクスタ | 11,800 | 0.51% | 1,013 | 1,043 | 1,013 | 1,026 | 37,000 | ▼ | -0.10% |
2024-03-19 | 3416 | ピクスタ | 10,400 | 0.45% | 1,032 | 1,050 | 982 | 996 | 91,600 | ▼ | -0.06% |
2024-04-05 | 3436 | SUMCO | 1,912,426 | 0.54% | 2,572 | 2,597 | 2,526 | 2,531 | 6,705,200 | ▲ | 0.13% |
2024-04-10 | 3436 | SUMCO | 1,685,261 | 0.48% | 2,557 | 2,574 | 2,532 | 2,568 | 3,750,700 | ▼ | -0.06% |
2024-08-09 | 3436 | SUMCO | 2,166,260 | 0.61% | 1,688 | 1,688 | 1,504 | 1,564 | 25,145,100 | ▲ | 0.12% |
2024-08-13 | 3436 | SUMCO | 1,494,932 | 0.42% | 1,588 | 1,660 | 1,569 | 1,619 | 12,539,000 | ▼ | -0.19% |
2024-08-14 | 3436 | SUMCO | 1,933,403 | 0.55% | 1,650 | 1,677 | 1,596 | 1,657 | 12,341,000 | ▲ | 0.13% |
2024-08-16 | 3436 | SUMCO | 2,185,731 | 0.62% | 1,786 | 1,810 | 1,739 | 1,775 | 10,133,200 | ▲ | 0.06% |
2024-08-21 | 3436 | SUMCO | 2,494,997 | 0.71% | 1,789 | 1,805 | 1,762 | 1,779 | 5,816,600 | ▲ | 0.08% |
2024-08-22 | 3436 | SUMCO | 2,151,706 | 0.61% | 1,782 | 1,815 | 1,777 | 1,788 | 4,759,500 | ▼ | -0.09% |
2024-08-23 | 3436 | SUMCO | 1,943,051 | 0.55% | 1,788 | 1,829 | 1,784 | 1,807 | 4,849,700 | ▼ | -0.05% |
2024-08-30 | 3436 | SUMCO | 2,483,101 | 0.70% | 1,660 | 1,690 | 1,654 | 1,669 | 4,968,500 | ▲ | 0.07% |
2024-09-03 | 3436 | SUMCO | 2,938,752 | 0.83% | 1,680 | 1,688 | 1,635 | 1,638 | 4,860,100 | ▲ | 0.13% |
2024-09-04 | 3436 | SUMCO | 2,555,762 | 0.72% | 1,550 | 1,569 | 1,515 | 1,516 | 10,844,700 | ▼ | -0.10% |
2024-09-05 | 3436 | SUMCO | 2,312,609 | 0.66% | 1,508 | 1,531 | 1,481 | 1,496 | 8,796,700 | ▼ | -0.05% |
2024-09-10 | 3436 | SUMCO | 2,078,058 | 0.59% | 1,500 | 1,501 | 1,458 | 1,470 | 4,556,900 | ▼ | -0.07% |
2024-09-17 | 3436 | SUMCO | 1,726,623 | 0.49% | 1,430 | 1,438 | 1,383 | 1,397 | 6,300,100 | ▼ | -0.09% |
2024-10-10 | 3436 | SUMCO | 1,902,750 | 0.54% | 1,605 | 1,612 | 1,570 | 1,572 | 3,206,500 | ▲ | 0.14% |
2024-10-15 | 3436 | SUMCO | 2,449,715 | 0.69% | 1,599 | 1,604 | 1,552 | 1,572 | 3,296,900 | ▲ | 0.14% |
2024-10-16 | 3436 | SUMCO | 2,566,558 | 0.73% | 1,526 | 1,550 | 1,521 | 1,536 | 3,521,400 | ▲ | 0.04% |
2024-10-18 | 3436 | SUMCO | 3,082,395 | 0.88% | 1,525 | 1,529 | 1,504 | 1,519 | 4,194,000 | ▲ | 0.15% |
2024-10-21 | 3436 | SUMCO | 3,274,875 | 0.93% | 1,520 | 1,538 | 1,489 | 1,496 | 4,041,600 | ▲ | 0.05% |
2024-10-24 | 3436 | SUMCO | 3,581,990 | 1.02% | 1,422 | 1,453 | 1,414 | 1,430 | 4,946,000 | ▲ | 0.08% |
2024-10-25 | 3436 | SUMCO | 3,264,783 | 0.93% | 1,460 | 1,462 | 1,420 | 1,456 | 4,596,300 | ▼ | -0.08% |
2024-10-28 | 3436 | SUMCO | 3,850,229 | 1.09% | 1,460 | 1,510 | 1,446 | 1,500 | 6,596,100 | ▲ | 0.16% |
2024-10-31 | 3436 | SUMCO | 3,052,353 | 0.87% | 1,482 | 1,494 | 1,462 | 1,493 | 4,675,300 | ▼ | -0.22% |
2024-11-05 | 3436 | SUMCO | 2,377,157 | 0.67% | 1,446 | 1,487 | 1,425 | 1,475 | 5,026,000 | ▼ | -0.19% |
2024-11-07 | 3436 | SUMCO | 2,455,217 | 0.70% | 1,506 | 1,523 | 1,483 | 1,504 | 5,800,500 | ▲ | 0.02% |
2024-11-11 | 3436 | SUMCO | 2,976,098 | 0.84% | 1,400 | 1,429 | 1,394 | 1,409 | 8,002,500 | ▲ | 0.14% |
2024-11-12 | 3436 | SUMCO | 3,293,104 | 0.94% | 1,401 | 1,432 | 1,400 | 1,406 | 6,765,900 | ▲ | 0.09% |
2024-11-15 | 3436 | SUMCO | 2,190,873 | 0.62% | 1,288 | 1,297 | 1,262 | 1,278 | 8,043,300 | ▼ | -0.31% |
2024-11-18 | 3436 | SUMCO | 2,000,899 | 0.57% | 1,250 | 1,287 | 1,247 | 1,270 | 6,501,300 | ▼ | -0.05% |
2024-11-19 | 3436 | SUMCO | 2,434,136 | 0.69% | 1,267 | 1,296 | 1,264 | 1,276 | 5,414,200 | ▲ | 0.12% |
2024-11-20 | 3436 | SUMCO | 2,505,333 | 0.71% | 1,276 | 1,299 | 1,251 | 1,257 | 6,069,600 | ▲ | 0.02% |
2024-11-22 | 3436 | SUMCO | 2,189,957 | 0.62% | 1,251 | 1,265 | 1,241 | 1,253 | 5,860,500 | ▼ | -0.08% |
2024-11-25 | 3436 | SUMCO | 0 | 0.00% | 1,266 | 1,313 | 1,256 | 1,302 | 28,503,800 | ▼ | -0.62% |
2024-12-05 | 3436 | SUMCO | 1,841,433 | 0.52% | 1,218 | 1,222 | 1,197 | 1,205 | 3,342,000 | ▲ | 0.11% |
2024-12-06 | 3436 | SUMCO | 1,724,549 | 0.49% | 1,200 | 1,203 | 1,166 | 1,177 | 6,005,800 | ▼ | -0.03% |
2024-12-23 | 3436 | SUMCO | 1,943,699 | 0.55% | 1,138 | 1,142 | 1,113 | 1,140 | 5,360,600 | ▲ | 0.12% |
2024-12-27 | 3436 | SUMCO | 2,156,632 | 0.61% | 1,161 | 1,179 | 1,154 | 1,175 | 3,582,400 | ▲ | 0.05% |
2025-01-07 | 3436 | SUMCO | 2,683,337 | 0.76% | 1,202 | 1,220 | 1,194 | 1,201 | 8,463,500 | ▲ | 0.15% |
2025-01-08 | 3436 | SUMCO | 2,970,341 | 0.84% | 1,200 | 1,229 | 1,192 | 1,206 | 5,245,200 | ▲ | 0.07% |
2025-01-09 | 3436 | SUMCO | 3,341,484 | 0.95% | 1,195 | 1,198 | 1,163 | 1,164 | 5,019,000 | ▲ | 0.10% |
2025-01-10 | 3436 | SUMCO | 3,588,060 | 1.02% | 1,156 | 1,169 | 1,149 | 1,155 | 3,465,900 | ▲ | 0.07% |
2025-01-14 | 3436 | SUMCO | 3,929,247 | 1.12% | 1,126 | 1,141 | 1,117 | 1,123 | 4,619,400 | ▲ | 0.10% |
2025-01-15 | 3436 | SUMCO | 4,344,415 | 1.24% | 1,106 | 1,118 | 1,090 | 1,101 | 6,639,200 | ▲ | 0.11% |
2025-01-23 | 3436 | SUMCO | 3,923,298 | 1.12% | 1,202 | 1,210 | 1,187 | 1,196 | 3,880,900 | ▼ | -0.11% |
2025-01-27 | 3436 | SUMCO | 3,319,792 | 0.94% | 1,195 | 1,223 | 1,187 | 1,216 | 4,577,100 | ▼ | -0.18% |
2025-01-28 | 3436 | SUMCO | 2,854,917 | 0.81% | 1,156 | 1,218 | 1,148 | 1,198 | 6,027,400 | ▼ | -0.12% |
2025-01-29 | 3436 | SUMCO | 2,334,724 | 0.66% | 1,193 | 1,195 | 1,163 | 1,177 | 6,567,200 | ▼ | -0.15% |
2025-02-04 | 3436 | SUMCO | 2,968,888 | 0.84% | 1,115 | 1,155 | 1,104 | 1,141 | 7,281,800 | ▲ | 0.17% |
2025-02-05 | 3436 | SUMCO | 3,532,608 | 1.00% | 1,162 | 1,162 | 1,122 | 1,122 | 4,419,900 | ▲ | 0.16% |
2025-02-07 | 3436 | SUMCO | 3,436,958 | 0.98% | 1,130 | 1,168 | 1,130 | 1,157 | 4,881,000 | ▼ | -0.02% |
2025-02-10 | 3436 | SUMCO | 3,139,441 | 0.89% | 1,240 | 1,253 | 1,193 | 1,237 | 9,840,600 | ▼ | -0.08% |
2024-04-17 | 3446 | Jテック・C | 30,800 | 0.52% | 1,995 | 2,032 | 1,985 | 1,985 | 58,400 | ▲ | 0.10% |
2024-04-25 | 3446 | Jテック・C | 29,000 | 0.49% | 2,021 | 2,061 | 1,998 | 2,000 | 26,900 | ▼ | -0.03% |
2024-05-30 | 3446 | Jテック・C | 32,100 | 0.54% | 1,710 | 1,870 | 1,702 | 1,814 | 144,000 | ▲ | 0.15% |
2024-06-07 | 3446 | Jテック・C | 29,200 | 0.49% | 1,787 | 1,816 | 1,786 | 1,816 | 12,300 | ▼ | -0.05% |
2024-06-13 | 3446 | Jテック・C | 33,200 | 0.56% | 1,717 | 1,758 | 1,645 | 1,658 | 180,800 | ▲ | 0.07% |
2024-06-14 | 3446 | Jテック・C | 24,700 | 0.42% | 1,630 | 1,650 | 1,590 | 1,592 | 85,900 | ▼ | -0.14% |
2024-06-20 | 3469 | デュアルT | 17,600 | 0.50% | 1,348 | 1,350 | 1,320 | 1,322 | 60,100 | ▲ | 0.24% |
2024-06-21 | 3469 | デュアルT | 30,200 | 0.87% | 1,324 | 1,324 | 1,261 | 1,268 | 85,000 | ▲ | 0.37% |
2024-06-24 | 3469 | デュアルT | 43,300 | 1.25% | 1,268 | 1,271 | 1,200 | 1,203 | 108,800 | ▲ | 0.38% |
2024-06-25 | 3469 | デュアルT | 54,400 | 1.57% | 1,203 | 1,225 | 1,137 | 1,145 | 165,800 | ▲ | 0.32% |
2024-06-26 | 3469 | デュアルT | 64,400 | 1.86% | 1,145 | 1,188 | 1,145 | 1,178 | 118,900 | ▲ | 0.29% |
2024-06-27 | 3469 | デュアルT | 38,500 | 1.11% | 1,068 | 1,077 | 1,008 | 1,044 | 157,100 | ▼ | -0.75% |
2024-06-28 | 3469 | デュアルT | 27,400 | 0.79% | 1,041 | 1,055 | 1,024 | 1,034 | 77,000 | ▼ | -0.32% |
2024-07-01 | 3469 | デュアルT | 7,200 | 0.20% | 1,031 | 1,049 | 989 | 996 | 107,400 | ▼ | -0.59% |
2024-03-01 | 3498 | 霞ヶ関C | 75,600 | 0.77% | 14,000 | 14,570 | 13,550 | 14,500 | 836,900 | ▼ | -0.17% |
2024-03-06 | 3498 | 霞ヶ関C | 82,700 | 0.84% | 14,310 | 15,230 | 14,120 | 14,500 | 729,100 | ▲ | 0.06% |
2024-03-07 | 3498 | 霞ヶ関C | 112,000 | 1.14% | 14,800 | 15,140 | 13,850 | 13,860 | 633,900 | ▲ | 0.29% |
2024-03-11 | 3498 | 霞ヶ関C | 125,000 | 1.27% | 12,960 | 13,110 | 12,530 | 12,770 | 594,200 | ▲ | 0.13% |
2024-03-13 | 3498 | 霞ヶ関C | 158,100 | 1.61% | 13,500 | 13,530 | 12,160 | 12,430 | 687,600 | ▲ | 0.34% |
2024-03-14 | 3498 | 霞ヶ関C | 148,100 | 1.51% | 12,420 | 12,510 | 11,980 | 12,330 | 352,400 | ▼ | -0.10% |
2024-03-15 | 3498 | 霞ヶ関C | 143,800 | 1.46% | 12,160 | 12,380 | 12,010 | 12,260 | 259,000 | ▼ | -0.05% |
2024-03-18 | 3498 | 霞ヶ関C | 127,700 | 1.30% | 12,350 | 13,260 | 12,220 | 13,220 | 531,300 | ▼ | -0.15% |
2024-03-19 | 3498 | 霞ヶ関C | 122,200 | 1.24% | 13,330 | 14,080 | 13,060 | 14,010 | 888,800 | ▼ | -0.06% |
2024-03-21 | 3498 | 霞ヶ関C | 106,900 | 1.09% | 14,450 | 16,470 | 14,270 | 16,280 | 2,039,700 | ▼ | -0.14% |
2024-03-26 | 3498 | 霞ヶ関C | 112,300 | 1.14% | 16,490 | 17,610 | 16,420 | 16,750 | 1,267,100 | ▲ | 0.04% |
2024-03-27 | 3498 | 霞ヶ関C | 118,200 | 1.20% | 16,750 | 16,830 | 16,080 | 16,560 | 699,700 | ▲ | 0.06% |
2024-03-28 | 3498 | 霞ヶ関C | 102,900 | 1.05% | 16,780 | 17,700 | 16,750 | 17,050 | 1,335,000 | ▼ | -0.14% |
2024-03-29 | 3498 | 霞ヶ関C | 84,600 | 0.86% | 17,110 | 18,500 | 17,070 | 18,300 | 1,699,000 | ▼ | -0.19% |
2024-04-01 | 3498 | 霞ヶ関C | 118,300 | 1.20% | 18,610 | 18,790 | 17,630 | 17,640 | 1,220,500 | ▲ | 0.34% |
2024-04-02 | 3498 | 霞ヶ関C | 114,500 | 1.16% | 17,360 | 17,890 | 17,020 | 17,270 | 765,800 | ▼ | -0.04% |
2024-04-03 | 3498 | 霞ヶ関C | 119,800 | 1.22% | 17,300 | 18,800 | 15,700 | 16,290 | 3,627,600 | ▲ | 0.06% |
2024-04-04 | 3498 | 霞ヶ関C | 130,700 | 1.33% | 16,310 | 16,340 | 15,280 | 15,550 | 1,438,400 | ▲ | 0.11% |
2024-04-08 | 3498 | 霞ヶ関C | 138,200 | 1.41% | 15,660 | 16,450 | 15,150 | 15,500 | 1,426,900 | ▲ | 0.07% |
2024-04-09 | 3498 | 霞ヶ関C | 111,900 | 1.14% | 15,820 | 16,540 | 15,460 | 16,190 | 1,604,200 | ▼ | -0.27% |
2024-04-10 | 3498 | 霞ヶ関C | 149,200 | 1.52% | 16,480 | 16,900 | 16,020 | 16,100 | 1,341,600 | ▲ | 0.38% |
2024-04-11 | 3498 | 霞ヶ関C | 146,400 | 1.49% | 15,650 | 16,200 | 15,420 | 15,930 | 737,800 | ▼ | -0.03% |
2024-04-12 | 3498 | 霞ヶ関C | 116,400 | 1.18% | 16,020 | 17,580 | 15,780 | 17,490 | 1,890,600 | ▼ | -0.31% |
2024-04-16 | 3498 | 霞ヶ関C | 161,800 | 1.65% | 17,160 | 17,350 | 16,180 | 16,420 | 1,295,700 | ▲ | 0.47% |
2024-04-17 | 3498 | 霞ヶ関C | 190,700 | 1.94% | 16,540 | 17,230 | 15,520 | 15,530 | 1,413,000 | ▲ | 0.29% |
2024-04-19 | 3498 | 霞ヶ関C | 175,200 | 1.78% | 14,770 | 15,370 | 14,430 | 15,130 | 1,055,300 | ▼ | -0.15% |
2024-04-24 | 3498 | 霞ヶ関C | 182,924 | 1.86% | 15,390 | 15,690 | 15,160 | 15,300 | 598,900 | ▲ | 0.08% |
2024-04-25 | 3498 | 霞ヶ関C | 168,224 | 1.71% | 14,990 | 15,200 | 14,810 | 14,850 | 461,600 | ▼ | -0.15% |
2024-04-26 | |