コロプラとスクウェア・エニックス・ホールディングスの投資パフォーマンス比較
(1)日本株と日本株、(2)日本株と米国株、(3)米国株と米国株の株価のパフォーマンスを比較することができるページです
「コロプラ（3668）」を赤色の折れ線で表示し、「スクウェア・エニックス・ホールディングス（9684）」を青色の折れ線で表示。
縦軸の目盛りは起点を100とした指数で表示しています。期間：１年
コロプラ：位置情報サービスプラットフォーム「コロプラ」やスマートフォンゲーム、モバイルネットワークゲームを運営…
スクウェア・エニックス・ホールディングス：略称：スクエニ。2003年4月1日に株式会社エニックスと株式会社スクウェアの合併して誕生。2008年…
パフォーマンス
(1)：コロプラ（3668） (2)：スクウェア・エニックス・ホールディングス（9684）
※PF（パフォーマンス）：起点を100として何％値上がりしたかを示しています
| 日付 | (1)終値 | (2)終値 | (1)前日比 | (2)前日比 | (1)騰落率 | (2)騰落率 | (1)PF | (2)PF |
| 2025/5/29 | 523 | 3026 | - | - | - | - | 100 | 100 |
| 2025/5/30 | 519 | 3025 | -4 | -1 | -0.7 | ±0 | 99.24 | 99.97 |
| 2025/6/2 | 520 | 3014.3 | +1 | -10.69 | +0.1 | -0.3 | 99.43 | 99.61 |
| 2025/6/3 | 520 | 3001.3 | ±0 | -13 | ±0 | -0.4 | 99.43 | 99.18 |
| 2025/6/4 | 514 | 2988.6 | -6 | -12.7 | -1.1 | -0.4 | 98.28 | 98.76 |
| 2025/6/5 | 517 | 2997.6 | +3 | +9 | +0.5 | +0.3 | 98.85 | 99.06 |
| 2025/6/6 | 509 | 3011.6 | -8 | +14 | -1.5 | +0.4 | 97.32 | 99.52 |
| 2025/6/9 | 505 | 3042 | -4 | +30.4 | -0.7 | +1 | 96.56 | 100.53 |
| 2025/6/10 | 504 | 3042 | -1 | ±0 | -0.1 | ±0 | 96.37 | 100.53 |
| 2025/6/11 | 508 | 2983.6 | +4 | -58.4 | +0.7 | -1.9 | 97.13 | 98.6 |
| 2025/6/12 | 506 | 2995 | -2 | +11.4 | -0.3 | +0.3 | 96.75 | 98.98 |
| 2025/6/13 | 514 | 3110 | +8 | +115 | +1.5 | +3.8 | 98.28 | 102.78 |
| 2025/6/16 | 520 | 3196.3 | +6 | +86.3 | +1.1 | +2.7 | 99.43 | 105.63 |
| 2025/6/17 | 522 | 3234.6 | +2 | +38.29 | +0.3 | +1.1 | 99.81 | 106.89 |
| 2025/6/18 | 526 | 3376.6 | +4 | +142 | +0.7 | +4.3 | 100.57 | 111.59 |
| 2025/6/19 | 527 | 3496.6 | +1 | +120 | +0.1 | +3.5 | 100.76 | 115.55 |
| 2025/6/20 | 515 | 3435 | -12 | -61.59 | -2.2 | -1.7 | 98.47 | 113.52 |
| 2025/6/23 | 523 | 3478.3 | +8 | +43.3 | +1.5 | +1.2 | 100 | 114.95 |
| 2025/6/24 | 524 | 3521.6 | +1 | +43.29 | +0.1 | +1.2 | 100.19 | 116.38 |
| 2025/6/25 | 533 | 3570 | +9 | +48.4 | +1.7 | +1.3 | 101.91 | 117.98 |
| 2025/6/26 | 533 | 3570 | ±0 | ±0 | ±0 | ±0 | 101.91 | 117.98 |
| 2025/6/27 | 528 | 3601.6 | -5 | +31.59 | -0.9 | +0.8 | 100.96 | 119.02 |
| 2025/6/30 | 537 | 3598.3 | +9 | -3.29 | +1.7 | ±0 | 102.68 | 118.91 |
| 2025/7/1 | 530 | 3573.3 | -7 | -25 | -1.3 | -0.6 | 101.34 | 118.09 |
| 2025/7/2 | 512 | 3495 | -18 | -78.3 | -3.3 | -2.1 | 97.9 | 115.5 |
| 2025/7/3 | 510 | 3365 | -2 | -130 | -0.3 | -3.7 | 97.51 | 111.2 |
| 2025/7/4 | 508 | 3376.6 | -2 | +11.59 | -0.3 | +0.3 | 97.13 | 111.59 |
| 2025/7/7 | 507 | 3301.3 | -1 | -75.29 | -0.1 | -2.2 | 96.94 | 109.1 |
| 2025/7/8 | 512 | 3324 | +5 | +22.69 | +0.9 | +0.6 | 97.9 | 109.85 |
| 2025/7/9 | 517 | 3316 | +5 | -8 | +0.9 | -0.2 | 98.85 | 109.58 |
| 2025/7/10 | 513 | 3239.6 | -4 | -76.4 | -0.7 | -2.3 | 98.09 | 107.06 |
| 2025/7/11 | 515 | 3328.6 | +2 | +89 | +0.3 | +2.7 | 98.47 | 110 |
| 2025/7/14 | 512 | 3319 | -3 | -9.59 | -0.5 | -0.2 | 97.9 | 109.68 |
| 2025/7/15 | 505 | 3238 | -7 | -81 | -1.3 | -2.4 | 96.56 | 107.01 |
| 2025/7/16 | 503 | 3320 | -2 | +82 | -0.3 | +2.5 | 96.18 | 109.72 |
| 2025/7/17 | 512 | 3380 | +9 | +60 | +1.7 | +1.8 | 97.9 | 111.7 |
| 2025/7/18 | 509 | 3381.6 | -3 | +1.59 | -0.5 | ±0 | 97.32 | 111.75 |
| 2025/7/22 | 502 | 3341.6 | -7 | -40 | -1.3 | -1.1 | 95.98 | 110.43 |
| 2025/7/23 | 506 | 3368.3 | +4 | +26.7 | +0.7 | +0.7 | 96.75 | 111.31 |
| 2025/7/24 | 512 | 3473.3 | +6 | +105 | +1.1 | +3.1 | 97.9 | 114.78 |
| 2025/7/25 | 516 | 3435 | +4 | -38.3 | +0.7 | -1.1 | 98.66 | 113.52 |
| 2025/7/28 | 514 | 3386.6 | -2 | -48.4 | -0.3 | -1.4 | 98.28 | 111.92 |
| 2025/7/29 | 520 | 3401.6 | +6 | +15 | +1.1 | +0.4 | 99.43 | 112.41 |
| 2025/7/30 | 520 | 3406.6 | ±0 | +5 | ±0 | +0.1 | 99.43 | 112.58 |
| 2025/7/31 | 524 | 3423.3 | +4 | +16.7 | +0.7 | +0.4 | 100.19 | 113.13 |
| 2025/8/1 | 524 | 3508.3 | ±0 | +85 | ±0 | +2.4 | 100.19 | 115.94 |
| 2025/8/4 | 526 | 3556.6 | +2 | +48.29 | +0.3 | +1.3 | 100.57 | 117.53 |
| 2025/8/5 | 536 | 3566.6 | +10 | +10 | +1.9 | +0.2 | 102.49 | 117.87 |
| 2025/8/6 | 534 | 3556.6 | -2 | -10 | -0.3 | -0.2 | 102.1 | 117.53 |
| 2025/8/7 | 498 | 3675 | -36 | +118.4 | -6.7 | +3.3 | 95.22 | 121.45 |
| 2025/8/8 | 499 | 3685 | +1 | +10 | +0.2 | +0.2 | 95.41 | 121.78 |
| 2025/8/12 | 509 | 3721.6 | +10 | +36.59 | +2 | +0.9 | 97.32 | 122.99 |
| 2025/8/13 | 519 | 3796.6 | +10 | +75 | +1.9 | +2 | 99.24 | 125.47 |
| 2025/8/14 | 524 | 3766.6 | +5 | -30 | +0.9 | -0.7 | 100.19 | 124.47 |
| 2025/8/15 | 512 | 3793.3 | -12 | +26.7 | -2.2 | +0.7 | 97.9 | 125.36 |
| 2025/8/18 | 536 | 3791.6 | +24 | -1.7 | +4.6 | ±0 | 102.49 | 125.3 |
| 2025/8/19 | 544 | 3721.6 | +8 | -70 | +1.4 | -1.8 | 104.02 | 122.99 |
| 2025/8/20 | 530 | 3653.3 | -14 | -68.29 | -2.5 | -1.8 | 101.34 | 120.73 |
| 2025/8/21 | 533 | 3655 | +3 | +1.69 | +0.5 | ±0 | 101.91 | 120.79 |
| 2025/8/22 | 538 | 3643.3 | +5 | -11.69 | +0.9 | -0.3 | 102.87 | 120.4 |
| 2025/8/25 | 536 | 3528.3 | -2 | -115 | -0.3 | -3.1 | 102.49 | 116.6 |
| 2025/8/26 | 526 | 3475 | -10 | -53.3 | -1.8 | -1.5 | 100.57 | 114.84 |
| 2025/8/27 | 514 | 3426.6 | -12 | -48.4 | -2.2 | -1.3 | 98.28 | 113.24 |
| 2025/8/28 | 514 | 3388.3 | ±0 | -38.29 | ±0 | -1.1 | 98.28 | 111.97 |
| 2025/8/29 | 523 | 3378.3 | +9 | -10 | +1.7 | -0.2 | 100 | 111.64 |
| 2025/9/1 | 523 | 3400 | ±0 | +21.69 | ±0 | +0.6 | 100 | 112.36 |
| 2025/9/2 | 521 | 3343.3 | -2 | -56.69 | -0.3 | -1.6 | 99.62 | 110.49 |
| 2025/9/3 | 525 | 3351.6 | +4 | +8.29 | +0.7 | +0.2 | 100.38 | 110.76 |
| 2025/9/4 | 525 | 3345 | ±0 | -6.59 | ±0 | -0.1 | 100.38 | 110.54 |
| 2025/9/5 | 530 | 3340 | +5 | -5 | +0.9 | -0.1 | 101.34 | 110.38 |
| 2025/9/8 | 530 | 3338.3 | ±0 | -1.69 | ±0 | ±0 | 101.34 | 110.32 |
| 2025/9/9 | 532 | 3327.6 | +2 | -10.7 | +0.3 | -0.3 | 101.72 | 109.97 |
| 2025/9/10 | 534 | 3346.6 | +2 | +19 | +0.3 | +0.5 | 102.1 | 110.59 |
| 2025/9/11 | 532 | 3345 | -2 | -1.59 | -0.3 | ±0 | 101.72 | 110.54 |
| 2025/9/12 | 529 | 3348.3 | -3 | +3.3 | -0.5 | ±0 | 101.15 | 110.65 |
| 2025/9/16 | 537 | 3371.6 | +8 | +23.29 | +1.5 | +0.6 | 102.68 | 111.42 |
| 2025/9/17 | 529 | 3418.3 | -8 | +46.7 | -1.4 | +1.3 | 101.15 | 112.96 |
| 2025/9/18 | 524 | 3376.6 | -5 | -41.7 | -0.9 | -1.2 | 100.19 | 111.59 |
| 2025/9/19 | 518 | 3282.6 | -6 | -94 | -1.1 | -2.7 | 99.04 | 108.48 |
| 2025/9/22 | 516 | 3237.3 | -2 | -45.29 | -0.3 | -1.3 | 98.66 | 106.98 |
| 2025/9/24 | 510 | 3224.6 | -6 | -12.7 | -1.1 | -0.3 | 97.51 | 106.56 |
| 2025/9/25 | 507 | 3184.6 | -3 | -40 | -0.5 | -1.2 | 96.94 | 105.24 |
| 2025/9/26 | 514 | 3212 | +7 | +27.4 | +1.3 | +0.8 | 98.28 | 106.15 |
| 2025/9/29 | 487 | 3147 | -27 | -65 | -5.2 | -2 | 93.12 | 104 |
| 2025/9/30 | 480 | 3182 | -7 | +35 | -1.4 | +1.1 | 91.78 | 105.16 |
| 2025/10/1 | 466 | 3266 | -14 | +84 | -2.9 | +2.6 | 89.1 | 107.93 |
| 2025/10/2 | 467 | 3225 | +1 | -41 | +0.2 | -1.2 | 89.29 | 106.58 |
| 2025/10/3 | 465 | 3286 | -2 | +61 | -0.4 | +1.8 | 88.91 | 108.59 |
| 2025/10/6 | 469 | 3311 | +4 | +25 | +0.8 | +0.7 | 89.67 | 109.42 |
| 2025/10/7 | 470 | 3279 | +1 | -32 | +0.2 | -0.9 | 89.87 | 108.36 |
| 2025/10/8 | 466 | 3200 | -4 | -79 | -0.8 | -2.4 | 89.1 | 105.75 |
| 2025/10/9 | 467 | 3217 | +1 | +17 | +0.2 | +0.5 | 89.29 | 106.31 |
| 2025/10/10 | 463 | 3127 | -4 | -90 | -0.8 | -2.7 | 88.53 | 103.34 |
| 2025/10/14 | 472 | 3073 | +9 | -54 | +1.9 | -1.7 | 90.25 | 101.55 |
| 2025/10/15 | 471 | 3115 | -1 | +42 | -0.2 | +1.3 | 90.06 | 102.94 |
| 2025/10/16 | 464 | 3073 | -7 | -42 | -1.4 | -1.3 | 88.72 | 101.55 |
| 2025/10/17 | 463 | 3075 | -1 | +2 | -0.2 | ±0 | 88.53 | 101.62 |
| 2025/10/20 | 467 | 3126 | +4 | +51 | +0.8 | +1.6 | 89.29 | 103.3 |
| 2025/10/21 | 471 | 3170 | +4 | +44 | +0.8 | +1.4 | 90.06 | 104.76 |
| 2025/10/22 | 474 | 3124 | +3 | -46 | +0.6 | -1.4 | 90.63 | 103.24 |
| 2025/10/23 | 469 | 3112 | -5 | -12 | -1 | -0.3 | 89.67 | 102.84 |
| 2025/10/24 | 467 | 3108 | -2 | -4 | -0.4 | -0.1 | 89.29 | 102.71 |
| 2025/10/27 | 468 | 3076 | +1 | -32 | +0.2 | -1 | 89.48 | 101.65 |
| 2025/10/28 | 452 | 3031 | -16 | -45 | -3.4 | -1.4 | 86.42 | 100.17 |
| 2025/10/29 | 441 | 3005 | -11 | -26 | -2.4 | -0.8 | 84.32 | 99.31 |
| 2025/10/30 | 439 | 2958 | -2 | -47 | -0.4 | -1.5 | 83.94 | 97.75 |
| 2025/10/31 | 446 | 2986 | +7 | +28 | +1.5 | +0.9 | 85.28 | 98.68 |
| 2025/11/4 | 449 | 2994.5 | +3 | +8.5 | +0.6 | +0.2 | 85.85 | 98.96 |
| 2025/11/5 | 439 | 3076 | -10 | +81.5 | -2.2 | +2.7 | 83.94 | 101.65 |
| 2025/11/6 | 444 | 3022 | +5 | -54 | +1.1 | -1.7 | 84.89 | 99.87 |
| 2025/11/7 | 444 | 3214 | ±0 | +192 | ±0 | +6.3 | 84.89 | 106.21 |
| 2025/11/10 | 440 | 3067 | -4 | -147 | -0.9 | -4.5 | 84.13 | 101.35 |
| 2025/11/11 | 441 | 3055 | +1 | -12 | +0.2 | -0.3 | 84.32 | 100.96 |
| 2025/11/12 | 449 | 3076 | +8 | +21 | +1.8 | +0.6 | 85.85 | 101.65 |
| 2025/11/13 | 450 | 3080 | +1 | +4 | +0.2 | +0.1 | 86.04 | 101.78 |
| 2025/11/14 | 452 | 3067 | +2 | -13 | +0.4 | -0.4 | 86.42 | 101.35 |
| 2025/11/17 | 441 | 3118 | -11 | +51 | -2.4 | +1.6 | 84.32 | 103.04 |
| 2025/11/18 | 437 | 3036 | -4 | -82 | -0.9 | -2.6 | 83.56 | 100.33 |
| 2025/11/19 | 436 | 3074 | -1 | +38 | -0.2 | +1.2 | 83.37 | 101.59 |
| 2025/11/20 | 435 | 3062 | -1 | -12 | -0.2 | -0.3 | 83.17 | 101.19 |
| 2025/11/21 | 440 | 3134 | +5 | +72 | +1.1 | +2.3 | 84.13 | 103.57 |
| 2025/11/25 | 436 | 3078 | -4 | -56 | -0.9 | -1.7 | 83.37 | 101.72 |
| 2025/11/26 | 444 | 3098 | +8 | +20 | +1.8 | +0.6 | 84.89 | 102.38 |
| 2025/11/27 | 448 | 3068 | +4 | -30 | +0.9 | -0.9 | 85.66 | 101.39 |
| 2025/11/28 | 449 | 3122 | +1 | +54 | +0.2 | +1.7 | 85.85 | 103.17 |
| 2025/12/1 | 438 | 3081 | -11 | -41 | -2.4 | -1.3 | 83.75 | 101.82 |
| 2025/12/2 | 429 | 3051 | -9 | -30 | -2 | -0.9 | 82.03 | 100.83 |
| 2025/12/3 | 420 | 3019 | -9 | -32 | -2 | -1 | 80.31 | 99.77 |
| 2025/12/4 | 436 | 3032 | +16 | +13 | +3.8 | +0.4 | 83.37 | 100.2 |
| 2025/12/5 | 426 | 3035 | -10 | +3 | -2.2 | ±0 | 81.45 | 100.3 |
| 2025/12/8 | 431 | 3072 | +5 | +37 | +1.1 | +1.2 | 82.41 | 101.52 |
| 2025/12/9 | 425 | 3027 | -6 | -45 | -1.3 | -1.4 | 81.26 | 100.03 |
| 2025/12/10 | 422 | 2867 | -3 | -160 | -0.7 | -5.2 | 80.69 | 94.75 |
| 2025/12/11 | 416 | 2790 | -6 | -77 | -1.4 | -2.6 | 79.54 | 92.2 |
| 2025/12/12 | 418 | 2789 | +2 | -1 | +0.4 | ±0 | 79.92 | 92.17 |
| 2025/12/15 | 427 | 2861.5 | +9 | +72.5 | +2.1 | +2.5 | 81.64 | 94.56 |
| 2025/12/16 | 422 | 2845.5 | -5 | -16 | -1.1 | -0.5 | 80.69 | 94.04 |
| 2025/12/17 | 419 | 2831 | -3 | -14.5 | -0.7 | -0.5 | 80.11 | 93.56 |
| 2025/12/18 | 423 | 2873 | +4 | +42 | +0.9 | +1.4 | 80.88 | 94.94 |
| 2025/12/19 | 425 | 2878 | +2 | +5 | +0.4 | +0.1 | 81.26 | 95.11 |
| 2025/12/22 | 418 | 2815.5 | -7 | -62.5 | -1.6 | -2.1 | 79.92 | 93.04 |
| 2025/12/23 | 422 | 2867 | +4 | +51.5 | +0.9 | +1.8 | 80.69 | 94.75 |
| 2025/12/24 | 425 | 2860 | +3 | -7 | +0.7 | -0.2 | 81.26 | 94.51 |
| 2025/12/25 | 428 | 2901.5 | +3 | +41.5 | +0.7 | +1.4 | 81.84 | 95.89 |
| 2025/12/26 | 425 | 2903.5 | -3 | +2 | -0.7 | ±0 | 81.26 | 95.95 |
| 2025/12/29 | 441 | 2896.5 | +16 | -7 | +3.7 | -0.2 | 84.32 | 95.72 |
| 2025/12/30 | 429 | 2859.5 | -12 | -37 | -2.7 | -1.2 | 82.03 | 94.5 |
| 2026/1/5 | 432 | 2879 | +3 | +19.5 | +0.6 | +0.6 | 82.6 | 95.14 |
| 2026/1/6 | 440 | 2903 | +8 | +24 | +1.8 | +0.8 | 84.13 | 95.94 |
| 2026/1/7 | 448 | 2799.5 | +8 | -103.5 | +1.8 | -3.5 | 85.66 | 92.51 |
| 2026/1/8 | 440 | 2822.5 | -8 | +23 | -1.7 | +0.8 | 84.13 | 93.27 |
| 2026/1/9 | 453 | 2797.5 | +13 | -25 | +2.9 | -0.8 | 86.62 | 92.45 |
| 2026/1/13 | 453 | 2750.5 | ±0 | -47 | ±0 | -1.6 | 86.62 | 90.9 |
| 2026/1/14 | 456 | 2863 | +3 | +112.5 | +0.6 | +4 | 87.19 | 94.61 |
| 2026/1/15 | 470 | 2847.5 | +14 | -15.5 | +3 | -0.5 | 89.87 | 94.1 |
| 2026/1/16 | 471 | 2839 | +1 | -8.5 | +0.2 | -0.2 | 90.06 | 93.82 |
| 2026/1/19 | 477 | 2824 | +6 | -15 | +1.2 | -0.5 | 91.2 | 93.32 |
| 2026/1/20 | 472 | 2849.5 | -5 | +25.5 | -1 | +0.9 | 90.25 | 94.17 |
| 2026/1/21 | 459 | 2808 | -13 | -41.5 | -2.7 | -1.4 | 87.76 | 92.8 |
| 2026/1/22 | 462 | 2751 | +3 | -57 | +0.6 | -2 | 88.34 | 90.91 |
| 2026/1/23 | 476 | 2765.5 | +14 | +14.5 | +3 | +0.5 | 91.01 | 91.39 |
| 2026/1/26 | 459 | 2753 | -17 | -12.5 | -3.5 | -0.4 | 87.76 | 90.98 |
| 2026/1/27 | 460 | 2725 | +1 | -28 | +0.2 | -1 | 87.95 | 90.05 |
| 2026/1/28 | 447 | 2693.5 | -13 | -31.5 | -2.8 | -1.1 | 85.47 | 89.01 |
| 2026/1/29 | 448 | 2661.5 | +1 | -32 | +0.2 | -1.1 | 85.66 | 87.95 |
| 2026/1/30 | 446 | 2674 | -2 | +12.5 | -0.4 | +0.4 | 85.28 | 88.37 |
| 2026/2/2 | 436 | 2589.5 | -10 | -84.5 | -2.2 | -3.1 | 83.37 | 85.58 |
| 2026/2/3 | 437 | 2601.5 | +1 | +12 | +0.2 | +0.4 | 83.56 | 85.97 |
| 2026/2/4 | 421 | 2524.5 | -16 | -77 | -3.6 | -2.9 | 80.5 | 83.43 |
| 2026/2/5 | 446 | 2554.5 | +25 | +30 | +5.9 | +1.1 | 85.28 | 84.42 |
| 2026/2/6 | 436 | 2715 | -10 | +160.5 | -2.2 | +6.2 | 83.37 | 89.72 |
| 2026/2/9 | 432 | 2800 | -4 | +85 | -0.9 | +3.1 | 82.6 | 92.53 |
| 2026/2/10 | 445 | 2857 | +13 | +57 | +3 | +2 | 85.09 | 94.42 |
| 2026/2/12 | 444 | 2734 | -1 | -123 | -0.2 | -4.3 | 84.89 | 90.35 |
| 2026/2/13 | 431 | 2573.5 | -13 | -160.5 | -2.9 | -5.8 | 82.41 | 85.05 |
| 2026/2/16 | 430 | 2575.5 | -1 | +2 | -0.2 | ±0 | 82.22 | 85.11 |
| 2026/2/17 | 427 | 2520.5 | -3 | -55 | -0.6 | -2.1 | 81.64 | 83.29 |
| 2026/2/18 | 424 | 2492 | -3 | -28.5 | -0.7 | -1.1 | 81.07 | 82.35 |
| 2026/2/19 | 436 | 2543.5 | +12 | +51.5 | +2.8 | +2 | 83.37 | 84.05 |
| 2026/2/20 | 425 | 2514 | -11 | -29.5 | -2.5 | -1.1 | 81.26 | 83.08 |
| 2026/2/24 | 425 | 2438 | ±0 | -76 | ±0 | -3 | 81.26 | 80.57 |
| 2026/2/25 | 424 | 2488 | -1 | +50 | -0.2 | +2 | 81.07 | 82.22 |
| 2026/2/26 | 430 | 2515 | +6 | +27 | +1.4 | +1 | 82.22 | 83.11 |
| 2026/2/27 | 444 | 2574.5 | +14 | +59.5 | +3.2 | +2.3 | 84.89 | 85.08 |
| 2026/3/2 | 446 | 2547.5 | +2 | -27 | +0.4 | -1 | 85.28 | 84.19 |
| 2026/3/3 | 437 | 2536.5 | -9 | -11 | -2 | -0.4 | 83.56 | 83.82 |
| 2026/3/4 | 425 | 2578 | -12 | +41.5 | -2.7 | +1.6 | 81.26 | 85.19 |
| 2026/3/5 | 434 | 2534 | +9 | -44 | +2.1 | -1.7 | 82.98 | 83.74 |
| 2026/3/6 | 457 | 2566.5 | +23 | +32.5 | +5.2 | +1.2 | 87.38 | 84.81 |
| 2026/3/9 | 450 | 2531 | -7 | -35.5 | -1.5 | -1.3 | 86.04 | 83.64 |
| 2026/3/10 | 454 | 2589.5 | +4 | +58.5 | +0.8 | +2.3 | 86.81 | 85.58 |
| 2026/3/11 | 458 | 2640.5 | +4 | +51 | +0.8 | +1.9 | 87.57 | 87.26 |
| 2026/3/12 | 447 | 2632 | -11 | -8.5 | -2.4 | -0.3 | 85.47 | 86.98 |
| 2026/3/13 | 446 | 2644.5 | -1 | +12.5 | -0.2 | +0.4 | 85.28 | 87.39 |
| 2026/3/16 | 444 | 2638 | -2 | -6.5 | -0.4 | -0.2 | 84.89 | 87.18 |
| 2026/3/17 | 446 | 2598.5 | +2 | -39.5 | +0.4 | -1.4 | 85.28 | 85.87 |
| 2026/3/18 | 451 | 2606.5 | +5 | +8 | +1.1 | +0.3 | 86.23 | 86.14 |
| 2026/3/19 | 434 | 2543 | -17 | -63.5 | -3.7 | -2.4 | 82.98 | 84.04 |
| 2026/3/23 | 416 | 2507 | -18 | -36 | -4.1 | -1.4 | 79.54 | 82.85 |
| 2026/3/24 | 422 | 2519.5 | +6 | +12.5 | +1.4 | +0.4 | 80.69 | 83.26 |
| 2026/3/25 | 433 | 2478.5 | +11 | -41 | +2.6 | -1.6 | 82.79 | 81.91 |
| 2026/3/26 | 422 | 2491 | -11 | +12.5 | -2.5 | +0.5 | 80.69 | 82.32 |
| 2026/3/27 | 432 | 2537 | +10 | +46 | +2.3 | +1.8 | 82.6 | 83.84 |
| 2026/3/30 | 413 | 2451.5 | -19 | -85.5 | -4.3 | -3.3 | 78.97 | 81.01 |
| 2026/3/31 | 418 | 2504 | +5 | +52.5 | +1.2 | +2.1 | 79.92 | 82.75 |
| 2026/4/1 | 435 | 2605.5 | +17 | +101.5 | +4 | +4 | 83.17 | 86.1 |
| 2026/4/2 | 433 | 2541 | -2 | -64.5 | -0.4 | -2.4 | 82.79 | 83.97 |
| 2026/4/3 | 437 | 2595.5 | +4 | +54.5 | +0.9 | +2.1 | 83.56 | 85.77 |
| 2026/4/6 | 436 | 2589.5 | -1 | -6 | -0.2 | -0.2 | 83.37 | 85.58 |
| 2026/4/7 | 443 | 2600 | +7 | +10.5 | +1.6 | +0.4 | 84.7 | 85.92 |
| 2026/4/8 | 444 | 2600 | +1 | ±0 | +0.2 | ±0 | 84.89 | 85.92 |
| 2026/4/9 | 431 | 2590 | -13 | -10 | -2.9 | -0.3 | 82.41 | 85.59 |
| 2026/4/10 | 429 | 2535 | -2 | -55 | -0.4 | -2.1 | 82.03 | 83.77 |
| 2026/4/13 | 429 | 2522 | ±0 | -13 | ±0 | -0.5 | 82.03 | 83.34 |
| 2026/4/14 | 431 | 2562 | +2 | +40 | +0.4 | +1.5 | 82.41 | 84.67 |
| 2026/4/15 | 439 | 2602 | +8 | +40 | +1.8 | +1.5 | 83.94 | 85.99 |
| 2026/4/16 | 444 | 2632.5 | +5 | +30.5 | +1.1 | +1.1 | 84.89 | 87 |
| 2026/4/17 | 448 | 2649.5 | +4 | +17 | +0.9 | +0.6 | 85.66 | 87.56 |
| 2026/4/20 | 445 | 2646.5 | -3 | -3 | -0.6 | -0.1 | 85.09 | 87.46 |
| 2026/4/21 | 438 | 2572 | -7 | -74.5 | -1.5 | -2.8 | 83.75 | 85 |
| 2026/4/22 | 436 | 2571 | -2 | -1 | -0.4 | ±0 | 83.37 | 84.96 |
| 2026/4/23 | 433 | 2507.5 | -3 | -63.5 | -0.6 | -2.4 | 82.79 | 82.87 |
| 2026/4/24 | 428 | 2488 | -5 | -19.5 | -1.1 | -0.7 | 81.84 | 82.22 |
| 2026/4/27 | 436 | 2445 | +8 | -43 | +1.8 | -1.7 | 83.37 | 80.8 |
| 2026/4/28 | 435 | 2506 | -1 | +61 | -0.2 | +2.4 | 83.17 | 82.82 |
| 2026/4/30 | 432 | 2457 | -3 | -49 | -0.6 | -1.9 | 82.6 | 81.2 |
| 2026/5/1 | 431 | 2446 | -1 | -11 | -0.2 | -0.4 | 82.41 | 80.83 |
| 2026/5/7 | 419 | 2455.5 | -12 | +9.5 | -2.7 | +0.3 | 80.11 | 81.15 |
| 2026/5/8 | 387 | 2478 | -32 | +22.5 | -7.6 | +0.9 | 74 | 81.89 |
| 2026/5/11 | 376 | 2482 | -11 | +4 | -2.8 | +0.1 | 71.89 | 82.02 |
| 2026/5/12 | 370 | 2483 | -6 | +1 | -1.5 | ±0 | 70.75 | 82.06 |
| 2026/5/13 | 377 | 2533.5 | +7 | +50.5 | +1.8 | +2 | 72.08 | 83.72 |
| 2026/5/14 | 374 | 2476 | -3 | -57.5 | -0.7 | -2.2 | 71.51 | 81.82 |
| 2026/5/15 | 381 | 2654 | +7 | +178 | +1.8 | +7.1 | 72.85 | 87.71 |
| 2026/5/18 | 377 | 2662.5 | -4 | +8.5 | -1 | +0.3 | 72.08 | 87.99 |
| 2026/5/19 | 388 | 2781.5 | +11 | +119 | +2.9 | +4.4 | 74.19 | 91.92 |
| 2026/5/20 | 384 | 2742 | -4 | -39.5 | -1 | -1.4 | 73.42 | 90.61 |
| 2026/5/21 | 394 | 2731.5 | +10 | -10.5 | +2.6 | -0.3 | 75.33 | 90.27 |
| 2026/5/22 | 398 | 2700 | +4 | -31.5 | +1 | -1.1 | 76.1 | 89.23 |
| 2026/5/25 | 397 | 2703.5 | -1 | +3.5 | -0.2 | +0.1 | 75.91 | 89.34 |
| 2026/5/26 | 399 | 2771.5 | +2 | +68 | +0.5 | +2.5 | 76.29 | 91.59 |
| 2026/5/27 | 395 | 2704.5 | -4 | -67 | -1 | -2.4 | 75.53 | 89.38 |
| 2026/5/28 | 396 | 2565 | +1 | -139.5 | +0.2 | -5.1 | 75.72 | 84.77 |
| 2026/5/29 | 399 | 2557.5 | +3 | -7.5 | +0.7 | -0.2 | 76.29 | 84.52 |
| 日付 | (1)終値 | (2)終値 | (1)前日比 | (2)前日比 | (1)騰落率 | (2)騰落率 | (1)PF | (2)PF |
Copyright (c) 2014 かぶれん. All Rights Reserved. プライバシーポリシー