| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 2676 etc rela | 高千穂交易 | 1989 | 1968 | 1985 | 1968 | 37100 | -12 | -0.606 | -22.222 | |
| 2025-07-14 | 15:30 | 2676 etc rela | 高千穂交易 | 1997 | 1973 | 1980 | 1980 | 47700 | 8 | 0.406 | -15.724 | |
| 2025-07-11 | 15:30 | 2676 etc rela | 高千穂交易 | 1982 | 1945 | 1945 | 1972 | 56600 | 34 | 1.754 | 6.994 | |
| 2025-07-10 | 15:30 | 2676 etc rela | 高千穂交易 | 1955 | 1935 | 1955 | 1938 | 52900 | -24 | -1.223 | -4.34 | |
| 2025-07-09 | 15:30 | 2676 etc rela | 高千穂交易 | 1962 | 1936 | 1955 | 1962 | 55300 | 14 | 0.719 | -18.316 | |
| 2025-07-08 | 15:30 | 2676 etc rela | 高千穂交易 | 1958 | 1932 | 1958 | 1948 | 67700 | -12 | -0.612 | 67.16 | |
| 2025-07-07 | 15:30 | 2676 etc rela | 高千穂交易 | 1977 | 1960 | 1970 | 1960 | 40500 | -5 | -0.254 | -30.412 | |
| 2025-07-04 | 15:30 | 2676 etc rela | 高千穂交易 | 2013 | 1962 | 1999 | 1965 | 58200 | -20 | -1.008 | -4.902 | |
| 2025-07-03 | 15:30 | 2676 etc rela | 高千穂交易 | 2015 | 1984 | 2011 | 1985 | 61200 | -30 | -1.489 | 89.474 | |
| 2025-07-02 | 15:30 | 2676 etc rela | 高千穂交易 | 2030 | 2008 | 2025 | 2015 | 32300 | -17 | -0.837 | -28.062 | |
| 2025-07-01 | 15:30 | 2676 etc rela | 高千穂交易 | 2075 | 2025 | 2070 | 2032 | 44900 | -48 | -2.308 | -7.231 | |
| 2025-06-30 | 15:30 | 2676 etc rela | 高千穂交易 | 2127 | 2080 | 2126 | 2080 | 48400 | -48 | -2.256 | -34.239 | |
| 2025-06-27 | 15:30 | 2676 etc rela | 高千穂交易 | 2138 | 2100 | 2102 | 2128 | 73600 | -7 | -0.328 | -36.056 | |
| 2025-06-26 | 15:30 | 2676 etc rela | 高千穂交易 | 2180 | 2127 | 2179 | 2135 | 115100 | -7 | -0.327 | 22.97 | |
| 2025-06-25 | 15:30 | 2676 etc rela | 高千穂交易 | 2204 | 2133 | 2204 | 2142 | 93600 | -50 | -2.281 | 141.86 | |
| 2025-06-24 | 15:30 | 2676 etc rela | 高千穂交易 | 2217 | 2191 | 2210 | 2192 | 38700 | 4 | 0.183 | -17.484 | |
| 2025-06-23 | 15:30 | 2676 etc rela | 高千穂交易 | 2198 | 2153 | 2198 | 2188 | 46900 | -19 | -0.861 | 1.296 | |
| 2025-06-20 | 15:30 | 2676 etc rela | 高千穂交易 | 2252 | 2205 | 2232 | 2207 | 46300 | 4 | 0.182 | 20.573 | |
| 2025-06-19 | 15:30 | 2676 etc rela | 高千穂交易 | 2232 | 2195 | 2221 | 2203 | 38400 | -17 | -0.766 | -26.996 | |
| 2025-06-18 | 15:30 | 2676 etc rela | 高千穂交易 | 2227 | 2200 | 2200 | 2220 | 52600 | 23 | 1.047 | 55.621 | |
| 2025-06-17 | 15:30 | 2676 etc rela | 高千穂交易 | 2199 | 2171 | 2190 | 2197 | 33800 | 11 | 0.503 | -46.939 | |
| 2025-06-16 | 15:30 | 2676 etc rela | 高千穂交易 | 2188 | 2141 | 2150 | 2186 | 63700 | 51 | 2.389 | 78.431 | |
| 2025-06-13 | 15:30 | 2676 etc rela | 高千穂交易 | 2154 | 2128 | 2149 | 2135 | 35700 | -20 | -0.928 | -4.545 | |
| 2025-06-12 | 15:30 | 2676 etc rela | 高千穂交易 | 2155 | 2130 | 2134 | 2155 | 37400 | 21 | 0.984 | -27.379 | |
| 2025-06-11 | 15:30 | 2676 etc rela | 高千穂交易 | 2150 | 2131 | 2131 | 2134 | 51500 | 24 | 1.137 | -3.918 | |
| 2025-06-10 | 15:30 | 2676 etc rela | 高千穂交易 | 2139 | 2082 | 2090 | 2110 | 53600 | 12 | 0.572 | 28.846 | |
| 2025-06-09 | 15:30 | 2676 etc rela | 高千穂交易 | 2108 | 2068 | 2090 | 2098 | 41600 | 10 | 0.479 | 126.087 | |
| 2025-06-06 | 15:30 | 2676 etc rela | 高千穂交易 | 2095 | 2080 | 2083 | 2088 | 18400 | 5 | 0.24 | -42.5 | |
| 2025-06-05 | 15:30 | 2676 etc rela | 高千穂交易 | 2085 | 2061 | 2070 | 2083 | 32000 | 8 | 0.386 | -19.799 | |
| 2025-06-04 | 15:30 | 2676 etc rela | 高千穂交易 | 2078 | 2050 | 2059 | 2075 | 39900 | 23 | 1.121 | -6.118 | |
| 2025-06-03 | 15:30 | 2676 etc rela | 高千穂交易 | 2085 | 2050 | 2085 | 2052 | 42500 | -44 | -2.099 | 60.985 | |
| 2025-06-02 | 15:30 | 2676 etc rela | 高千穂交易 | 2096 | 2075 | 2088 | 2096 | 26400 | -2 | -0.095 | -36.842 | |
| 2025-05-30 | 15:30 | 2676 etc rela | 高千穂交易 | 2118 | 2093 | 2101 | 2098 | 41800 | -4 | -0.19 | -35.294 | |
| 2025-05-29 | 15:30 | 2676 etc rela | 高千穂交易 | 2140 | 2051 | 2051 | 2102 | 64600 | 27 | 1.301 | 154.331 | |
| 2025-05-28 | 15:30 | 2676 etc rela | 高千穂交易 | 2090 | 2072.5 | 2072.5 | 2075 | 25400 | 2.5 | 0.121 | 12.389 | |
| 2025-05-27 | 15:30 | 2676 etc rela | 高千穂交易 | 2075 | 2042.5 | 2057.5 | 2072.5 | 22600 | 15 | 0.729 | -3.419 | |
| 2025-05-26 | 15:30 | 2676 etc rela | 高千穂交易 | 2082.5 | 2057.5 | 2067.5 | 2057.5 | 23400 | -2.5 | -0.121 | 17 | |
| 2025-05-23 | 15:30 | 2676 etc rela | 高千穂交易 | 2067.5 | 2040 | 2040 | 2060 | 20000 | 30 | 1.478 | -36.709 | |
| 2025-05-22 | 15:30 | 2676 etc rela | 高千穂交易 | 2062.5 | 2030 | 2040 | 2030 | 31600 | -10 | -0.49 | -28.507 | |
| 2025-05-21 | 15:30 | 2676 etc rela | 高千穂交易 | 2045 | 2015 | 2015 | 2040 | 44200 | 25 | 1.241 | -19.343 | |
| 2025-05-20 | 15:30 | 2676 etc rela | 高千穂交易 | 2077.5 | 2015 | 2072.5 | 2015 | 54800 | -60 | -2.892 | 48.913 | |
| 2025-05-19 | 15:30 | 2676 etc rela | 高千穂交易 | 2087.5 | 2060 | 2087.5 | 2075 | 36800 | -15 | -0.718 | 39.394 | |
| 2025-05-16 | 15:30 | 2676 etc rela | 高千穂交易 | 2117.5 | 2080 | 2100 | 2090 | 26400 | -20 | -0.948 | -23.699 | |
| 2025-05-15 | 15:30 | 2676 etc rela | 高千穂交易 | 2132.5 | 2105 | 2105 | 2110 | 34600 | -10 | -0.472 | -17.225 | |
| 2025-05-14 | 15:30 | 2676 etc rela | 高千穂交易 | 2125 | 2090 | 2095 | 2120 | 41800 | 25 | 1.193 | -32.581 | |
| 2025-05-13 | 15:30 | 2676 etc rela | 高千穂交易 | 2115 | 2075 | 2100 | 2095 | 62000 | -12.5 | -0.593 | 134.848 | |
| 2025-05-12 | 15:30 | 2676 etc rela | 高千穂交易 | 2115 | 2082.5 | 2090 | 2107.5 | 26400 | 20 | 0.958 | -75.373 | |
| 2025-05-09 | 15:30 | 2676 etc rela | 高千穂交易 | 2142.5 | 2050 | 2050 | 2087.5 | 107200 | 40 | 1.954 | 138.222 | |
| 2025-05-08 | 15:30 | 2676 etc rela | 高千穂交易 | 2047.5 | 2020 | 2020 | 2047.5 | 45000 | 20 | 0.986 | 51.007 | |
| 2025-05-07 | 15:30 | 2676 etc rela | 高千穂交易 | 2040 | 2010 | 2035 | 2027.5 | 29800 | -5 | -0.246 | -51.935 | |
| 2025-05-02 | 15:18 | 2676 etc rela | 高千穂交易 | 2042.5 | 1995 | 2037.5 | 2032.5 | 62000 | 17.5 | 0.868 | 56.566 | |
| 2025-05-01 | 14:38 | 2676 etc rela | 高千穂交易 | 2037.5 | 1997.5 | 2002.5 | 2015 | 39600 | 17.5 | 0.876 | 6.452 | |
| 2025-04-30 | 15:30 | 2676 etc rela | 高千穂交易 | 2015 | 1990 | 2005 | 1997.5 | 37200 | -7.5 | -0.374 | -7.921 | |
| 2025-04-28 | 09:57 | 2676 etc rela | 高千穂交易 | 2030 | 2005 | 2030 | 2005 | 40400 | -12.5 | -0.62 | 110.417 | |
| 2025-04-25 | 15:30 | 2676 etc rela | 高千穂交易 | 2025 | 2000 | 2025 | 2017.5 | 19200 | 12.5 | 0.623 | -49.738 | |
| 2025-04-24 | 15:30 | 2676 etc rela | 高千穂交易 | 2030 | 2000 | 2010 | 2005 | 38200 | 5 | 0.25 | -16.957 | |
| 2025-04-23 | 15:30 | 2676 etc rela | 高千穂交易 | 2000 | 1975 | 1975 | 2000 | 46000 | 40 | 2.041 | 28.492 | |
| 2025-04-22 | 15:30 | 2676 etc rela | 高千穂交易 | 1965 | 1942.5 | 1947.5 | 1960 | 35800 | 25 | 1.292 | 31.618 | |
| 2025-04-21 | 15:30 | 2676 etc rela | 高千穂交易 | 1937.5 | 1917.5 | 1917.5 | 1935 | 27200 | 17.5 | 0.913 | -21.387 | |
| 2025-04-18 | 15:30 | 2676 etc rela | 高千穂交易 | 1917.5 | 1872.5 | 1872.5 | 1917.5 | 34600 | 55 | 2.953 | 130.667 | |
| 2025-04-17 | 15:30 | 2676 etc rela | 高千穂交易 | 1862.5 | 1835 | 1840 | 1862.5 | 15000 | 30 | 1.637 | -37.5 | |
| 2025-04-16 | 15:30 | 2676 etc rela | 高千穂交易 | 1860 | 1827.5 | 1860 | 1832.5 | 24000 | -22.5 | -1.213 | -0.826 | |
| 2025-04-15 | 15:30 | 2676 etc rela | 高千穂交易 | 1862.5 | 1845 | 1855 | 1855 | 24200 | 15 | 0.815 | -15.972 | |
| 2025-04-14 | 15:30 | 2676 etc rela | 高千穂交易 | 1857.5 | 1835 | 1855 | 1840 | 28800 | 20 | 1.099 | -30.769 | |
| 2025-04-11 | 15:30 | 2676 etc rela | 高千穂交易 | 1825 | 1742.5 | 1775 | 1820 | 41600 | 10 | 0.552 | -29.492 | |
| 2025-04-10 | 15:30 | 2676 etc rela | 高千穂交易 | 1867.5 | 1762.5 | 1867.5 | 1810 | 59000 | 117.5 | 6.942 | -21.333 | |
| 2025-04-09 | 15:30 | 2676 etc rela | 高千穂交易 | 1700 | 1655 | 1687.5 | 1692.5 | 75000 | -30 | -1.742 | -8.537 | |
| 2025-04-08 | 15:30 | 2676 etc rela | 高千穂交易 | 1750 | 1687.5 | 1702.5 | 1722.5 | 82000 | 117.5 | 7.321 | -53.143 | |
| 2025-04-07 | 15:30 | 2676 etc rela | 高千穂交易 | 1670 | 1595 | 1657.5 | 1605 | 175000 | -170 | -9.577 | 53.24 | |
| 2025-04-04 | 15:30 | 2676 etc rela | 高千穂交易 | 1865 | 1757.5 | 1865 | 1775 | 114200 | -112.5 | -5.96 | 37.59 | |
| 2025-04-03 | 15:30 | 2676 etc rela | 高千穂交易 | 1905 | 1867.5 | 1887.5 | 1887.5 | 83000 | -17.5 | -0.919 | 23.512 | |
| 2025-04-02 | 15:30 | 2676 etc rela | 高千穂交易 | 1952.5 | 1905 | 1950 | 1905 | 67200 | -30 | -1.55 | -16.418 | |
| 2025-04-01 | 15:30 | 2676 etc rela | 高千穂交易 | 1982.5 | 1935 | 1980 | 1935 | 80400 | -25 | -1.276 | -31.864 | |
| 2025-03-31 | 15:30 | 2676 etc rela | 高千穂交易 | 2020 | 1960 | 2012.5 | 1960 | 118000 | -87.5 | -4.274 | -2.479 | |
| 2025-03-28 | 15:30 | 2676 etc rela | 高千穂交易 | 2090 | 2027.5 | 2035 | 2047.5 | 121000 | -92.5 | -4.322 | 30.388 | |
| 2025-03-27 | 15:30 | 2676 etc rela | 高千穂交易 | 2142.5 | 2127.5 | 2135 | 2140 | 92800 | 5 | 0.234 | 42.331 | |
| 2025-03-26 | 15:30 | 2676 etc rela | 高千穂交易 | 2135 | 2117.5 | 2135 | 2135 | 65200 | -5 | -0.234 | 16.014 | |
| 2025-03-25 | 15:30 | 2676 etc rela | 高千穂交易 | 2150 | 2140 | 2147.5 | 2140 | 56200 | -5 | -0.233 | -63.882 | |
| 2025-03-24 | 15:30 | 2676 etc rela | 高千穂交易 | 2162.5 | 2140 | 2160 | 2145 | 155600 | -2.5 | -0.116 | 198.084 | |
| 2025-03-21 | 15:30 | 2676 etc rela | 高千穂交易 | 2170 | 2135 | 2135 | 2147.5 | 52200 | 7.5 | 0.35 | 83.803 | |
| 2025-03-19 | 15:30 | 2676 etc rela | 高千穂交易 | 2155 | 2120 | 2132.5 | 2140 | 28400 | 7.5 | 0.352 | -34.862 | |
| 2025-03-18 | 15:30 | 2676 etc rela | 高千穂交易 | 2157.5 | 2125 | 2125 | 2132.5 | 43600 | 7.5 | 0.353 | 12.953 | |
| 2025-03-17 | 15:30 | 2676 etc rela | 高千穂交易 | 2142.5 | 2110 | 2130 | 2125 | 38600 | -2.5 | -0.118 | -5.392 | |
| 2025-03-14 | 15:30 | 2676 etc rela | 高千穂交易 | 2157.5 | 2125 | 2135 | 2127.5 | 40800 | 0 | 0 | 155 | |
| 2025-03-13 | 15:30 | 2676 etc rela | 高千穂交易 | 2127.5 | 2110 | 2120 | 2127.5 | 16000 | 7.5 | 0.354 | -8.046 | |
| 2025-03-12 | 15:30 | 2676 etc rela | 高千穂交易 | 2125 | 2097.5 | 2110 | 2120 | 17400 | 7.5 | 0.355 | -46.626 | |
| 2025-03-11 | 15:30 | 2676 etc rela | 高千穂交易 | 2125 | 2097.5 | 2100 | 2112.5 | 32600 | 5 | 0.237 | 9.396 | |
| 2025-03-10 | 15:30 | 2676 etc rela | 高千穂交易 | 2127.5 | 2100 | 2100 | 2107.5 | 29800 | 20 | 0.958 | -29.048 | |
| 2025-03-07 | 15:30 | 2676 etc rela | 高千穂交易 | 2102.5 | 2057.5 | 2057.5 | 2087.5 | 42000 | 12.5 | 0.602 | 60.305 | |
| 2025-03-06 | 15:30 | 2676 etc rela | 高千穂交易 | 2075 | 2052.5 | 2052.5 | 2075 | 26200 | 17.5 | 0.851 | -34.5 | |
| 2025-03-05 | 15:30 | 2676 etc rela | 高千穂交易 | 2065 | 2050 | 2052.5 | 2057.5 | 40000 | 7.5 | 0.366 | 0 | |
| 2025-03-04 | 15:30 | 2676 etc rela | 高千穂交易 | 2052.5 | 2032.5 | 2032.5 | 2050 | 40000 | 12.5 | 0.613 | 34.228 | |
| 2025-03-03 | 15:30 | 2676 etc rela | 高千穂交易 | 2050 | 2030 | 2035 | 2037.5 | 29800 | 15 | 0.742 | -5.696 | |
| 2025-02-28 | 15:30 | 2676 etc rela | 高千穂交易 | 2030 | 2007.5 | 2007.5 | 2022.5 | 31600 | 0 | 0 | 13.669 | |
| 2025-02-27 | 15:30 | 2676 etc rela | 高千穂交易 | 2030 | 2000 | 2000 | 2022.5 | 27800 | 22.5 | 1.125 | -2.113 | |
| 2025-02-26 | 15:30 | 2676 etc rela | 高千穂交易 | 2022.5 | 2000 | 2010 | 2000 | 28400 | -5 | -0.249 | 5.97 | |
| 2025-02-25 | 15:30 | 2676 etc rela | 高千穂交易 | 2022.5 | 2000 | 2000 | 2005 | 26800 | 2.5 | 0.125 | -11.842 | |
| 2025-02-21 | 15:30 | 2676 etc rela | 高千穂交易 | 2017.5 | 1995 | 2010 | 2002.5 | 30400 | -12.5 | -0.62 | -0.654 | |
| 2025-02-20 | 15:30 | 2676 etc rela | 高千穂交易 | 2037.5 | 2010 | 2030 | 2015 | 30600 | -25 | -1.225 | 50 | |
| 2025-02-19 | 15:30 | 2676 etc rela | 高千穂交易 | 2050 | 2035 | 2035 | 2040 | 20400 | -2.5 | -0.122 | 82.143 | |
| 2025-02-18 | 15:30 | 2676 etc rela | 高千穂交易 | 2045 | 2027.5 | 2027.5 | 2042.5 | 11200 | 15 | 0.74 | -50.877 | |
| 2025-02-17 | 15:30 | 2676 etc rela | 高千穂交易 | 2050 | 2027.5 | 2050 | 2027.5 | 22800 | -5 | -0.246 | -4.202 | |
| 2025-02-14 | 15:30 | 2676 etc rela | 高千穂交易 | 2045 | 2022.5 | 2045 | 2032.5 | 23800 | 5 | 0.247 | -29.586 | |
| 2025-02-13 | 15:30 | 2676 etc rela | 高千穂交易 | 2057.5 | 2025 | 2050 | 2027.5 | 33800 | -2.5 | -0.123 | 27.068 | |
| 2025-02-12 | 15:30 | 2676 etc rela | 高千穂交易 | 2050 | 2030 | 2040 | 2030 | 26600 | 0 | 0 | 6.4 | |
| 2025-02-10 | 15:30 | 2676 etc rela | 高千穂交易 | 2037.5 | 2015 | 2027.5 | 2030 | 25000 | 17.5 | 0.87 | 26.263 | |
| 2025-02-07 | 15:30 | 2676 etc rela | 高千穂交易 | 2030 | 2005 | 2022.5 | 2012.5 | 19800 | -10 | -0.494 | 15.116 | |
| 2025-02-06 | 15:30 | 2676 etc rela | 高千穂交易 | 2045 | 2022.5 | 2045 | 2022.5 | 17200 | -7.5 | -0.369 | -77.309 | |
| 2025-02-05 | 15:30 | 2676 etc rela | 高千穂交易 | 2047.5 | 2017.5 | 2020 | 2030 | 75800 | 52.5 | 2.655 | 154.362 | |
| 2025-02-04 | 15:30 | 2676 etc rela | 高千穂交易 | 2015 | 1967.5 | 2015 | 1977.5 | 29800 | -5 | -0.252 | -3.871 | |
| 2025-02-03 | 15:30 | 2676 etc rela | 高千穂交易 | 2010 | 1980 | 1995 | 1982.5 | 31000 | -5 | -0.252 | 8.392 | |
| 2025-01-31 | 15:30 | 2676 etc rela | 高千穂交易 | 2017.5 | 1982.5 | 2017.5 | 1987.5 | 28600 | -27.5 | -1.365 | -20.994 | |
| 2025-01-30 | 15:30 | 2676 etc rela | 高千穂交易 | 2015 | 1985 | 1987.5 | 2015 | 36200 | 22.5 | 1.129 | 174.242 | |
| 2025-01-29 | 15:30 | 2676 etc rela | 高千穂交易 | 2002.5 | 1992.5 | 2000 | 1992.5 | 13200 | 2.5 | 0.126 | -52.174 | |
| 2025-01-28 | 15:30 | 2676 etc rela | 高千穂交易 | 2005 | 1977.5 | 1977.5 | 1990 | 27600 | 12.5 | 0.632 | 12.195 | |
| 2025-01-27 | 15:30 | 2676 etc rela | 高千穂交易 | 1990 | 1970 | 1990 | 1977.5 | 24600 | 12.5 | 0.636 | -52.326 | |
| 2025-01-24 | 15:30 | 2676 etc rela | 高千穂交易 | 1985 | 1930 | 1940 | 1965 | 51600 | 35 | 1.813 | 165.979 | |
| 2025-01-23 | 15:30 | 2676 etc rela | 高千穂交易 | 1930 | 1910 | 1910 | 1930 | 19400 | 12.5 | 0.652 | -12.613 | |
| 2025-01-22 | 15:30 | 2676 etc rela | 高千穂交易 | 1920 | 1910 | 1912.5 | 1917.5 | 22200 | 5 | 0.261 | 63.235 | |
| 2025-01-21 | 15:30 | 2676 etc rela | 高千穂交易 | 1932.5 | 1912.5 | 1932.5 | 1912.5 | 13600 | -2.5 | -0.131 | -8.108 | |
| 2025-01-20 | 15:30 | 2676 etc rela | 高千穂交易 | 1920 | 1900 | 1900 | 1915 | 14800 | 22.5 | 1.189 | -57.471 | |
| 2025-01-17 | 15:30 | 2676 etc rela | 高千穂交易 | 1902.5 | 1887.5 | 1902.5 | 1892.5 | 34800 | -15 | -0.786 | 22.535 | |
| 2025-01-16 | 15:30 | 2676 etc rela | 高千穂交易 | 1942.5 | 1907.5 | 1930 | 1907.5 | 28400 | -12.5 | -0.651 | 46.392 | |
| 2025-01-15 | 15:30 | 2676 etc rela | 高千穂交易 | 1925 | 1910 | 1910 | 1920 | 19400 | 10 | 0.524 | -50 | |
| 2025-01-14 | 15:30 | 2676 etc rela | 高千穂交易 | 1937.5 | 1905 | 1932.5 | 1910 | 38800 | -30 | -1.546 | 266.038 | |
| 2025-01-10 | 15:30 | 2676 etc rela | 高千穂交易 | 1940 | 1932.5 | 1932.5 | 1940 | 10600 | 7.5 | 0.388 | -51.376 | |
| 2025-01-09 | 15:30 | 2676 etc rela | 高千穂交易 | 1945 | 1932.5 | 1940 | 1932.5 | 21800 | -12.5 | -0.643 | 28.235 | |
| 2025-01-08 | 15:30 | 2676 etc rela | 高千穂交易 | 1950 | 1940 | 1940 | 1945 | 17000 | 0 | 0 | -28.571 | |
| 2025-01-07 | 15:30 | 2676 etc rela | 高千穂交易 | 1950 | 1932.5 | 1932.5 | 1945 | 23800 | 12.5 | 0.647 | -48.485 | |
| 2025-01-06 | 15:30 | 2676 etc rela | 高千穂交易 | 1967.5 | 1932.5 | 1965 | 1932.5 | 46200 | -22.5 | -1.151 | 56.081 | |
| 2024-12-30 | 15:30 | 2676 etc rela | 高千穂交易 | 1957.5 | 1940 | 1950 | 1955 | 29600 | 5 | 0.256 | -16.854 | |
| 2024-12-27 | 15:30 | 2676 etc rela | 高千穂交易 | 1950 | 1925 | 1940 | 1950 | 35600 | 20 | 1.036 | -28.8 | |
| 2024-12-26 | 13:44 | 2676 etc rela | 高千穂交易 | 1930 | 1907.5 | 1915 | 1930 | 50000 | 17.5 | 0.915 | 58.228 | |
| 2024-12-25 | 15:30 | 2676 etc rela | 高千穂交易 | 1912.5 | 1895 | 1902.5 | 1912.5 | 31600 | 10 | 0.526 | 116.438 | |
| 2024-12-24 | 15:30 | 2676 etc rela | 高千穂交易 | 1915 | 1900 | 1915 | 1902.5 | 14600 | -7.5 | -0.393 | -5.195 | |
| 2024-12-23 | 15:30 | 2676 etc rela | 高千穂交易 | 1915 | 1905 | 1907.5 | 1910 | 15400 | 2.5 | 0.131 | 22.222 | |
| 2024-12-20 | 15:30 | 2676 etc rela | 高千穂交易 | 1917.5 | 1907.5 | 1917.5 | 1907.5 | 12600 | -10 | -0.522 | -40.566 | |
| 2024-12-19 | 15:30 | 2676 etc rela | 高千穂交易 | 1917.5 | 1892.5 | 1897.5 | 1917.5 | 21200 | 15 | 0.788 | 96.296 | |
| 2024-12-18 | 15:30 | 2676 etc rela | 高千穂交易 | 1915 | 1902.5 | 1915 | 1902.5 | 10800 | -12.5 | -0.653 | -54.622 | |
| 2024-12-17 | 15:30 | 2676 etc rela | 高千穂交易 | 1917.5 | 1900 | 1910 | 1915 | 23800 | 20 | 1.055 | 27.957 | |
| 2024-12-16 | 15:30 | 2676 etc rela | 高千穂交易 | 1907.5 | 1895 | 1900 | 1895 | 18600 | -7.5 | -0.394 | -31.111 | |
| 2024-12-13 | 15:30 | 2676 etc rela | 高千穂交易 | 1912.5 | 1900 | 1900 | 1902.5 | 27000 | 0 | 0 | -5.594 | |
| 2024-12-12 | 15:30 | 2676 etc rela | 高千穂交易 | 1915 | 1902.5 | 1912.5 | 1902.5 | 28600 | 2.5 | 0.132 | 53.763 | |
| 2024-12-11 | 15:30 | 2676 etc rela | 高千穂交易 | 1910 | 1885 | 1885 | 1900 | 18600 | 17.5 | 0.93 | -58.108 | |
| 2024-12-10 | 15:30 | 2676 etc rela | 高千穂交易 | 1900 | 1882.5 | 1900 | 1882.5 | 44400 | -15 | -0.791 | 37.888 | |
| 2024-12-09 | 15:30 | 2676 etc rela | 高千穂交易 | 1905 | 1895 | 1895 | 1897.5 | 32200 | 2.5 | 0.132 | 73.118 | |
| 2024-12-06 | 15:30 | 2676 etc rela | 高千穂交易 | 1912.5 | 1895 | 1912.5 | 1895 | 18600 | -2.5 | -0.132 | -44.97 | |
| 2024-12-05 | 15:30 | 2676 etc rela | 高千穂交易 | 1907.5 | 1892.5 | 1900 | 1897.5 | 33800 | 7.5 | 0.397 | -35.985 | |
| 2024-12-04 | 15:30 | 2676 etc rela | 高千穂交易 | 1935 | 1890 | 1935 | 1890 | 52800 | -45 | -2.326 | 54.386 | |
| 2024-12-03 | 15:30 | 2676 etc rela | 高千穂交易 | 1945 | 1912.5 | 1912.5 | 1935 | 34200 | 27.5 | 1.442 | 78.125 | |
| 2024-12-02 | 15:30 | 2676 etc rela | 高千穂交易 | 1920 | 1895 | 1900 | 1907.5 | 19200 | 7.5 | 0.395 | -4 | |
| 2024-11-29 | 15:30 | 2676 etc rela | 高千穂交易 | 1907.5 | 1892.5 | 1892.5 | 1900 | 20000 | 7.5 | 0.396 | -14.53 | |
| 2024-11-28 | 15:30 | 2676 etc rela | 高千穂交易 | 1910 | 1882.5 | 1885 | 1892.5 | 23400 | 2.5 | 0.132 | 4.464 | |
| 2024-11-27 | 09:11 | 2676 etc rela | 高千穂交易 | 1907.5 | 1890 | 1907.5 | 1890 | 22400 | -17.5 | -0.917 | 4.673 | |
| 2024-11-26 | 09:11 | 2676 etc rela | 高千穂交易 | 1917.5 | 1900 | 1915 | 1907.5 | 21400 | -7.5 | -0.392 | 1.905 | |
| 2024-11-25 | 15:30 | 2676 etc rela | 高千穂交易 | 1930 | 1915 | 1917.5 | 1915 | 21000 | -5 | -0.26 | 1.942 | |
| 2024-11-22 | 15:30 | 2676 etc rela | 高千穂交易 | 1932.5 | 1920 | 1925 | 1920 | 20600 | -10 | -0.518 | 13.187 | |
| 2024-11-21 | 15:30 | 2676 etc rela | 高千穂交易 | 1940 | 1927.5 | 1927.5 | 1930 | 18200 | 7.5 | 0.39 | -16.514 | |
| 2024-11-20 | 15:30 | 2676 etc rela | 高千穂交易 | 1937.5 | 1922.5 | 1935 | 1922.5 | 21800 | -20 | -1.03 | 105.66 | |
| 2024-11-19 | 15:30 | 2676 etc rela | 高千穂交易 | 1950 | 1925 | 1925 | 1942.5 | 10600 | 17.5 | 0.909 | -39.773 | |
| 2024-11-18 | 15:30 | 2676 etc rela | 高千穂交易 | 1937.5 | 1917.5 | 1927.5 | 1925 | 17600 | -2.5 | -0.13 | -4.348 | |
| 2024-11-15 | 15:30 | 2676 etc rela | 高千穂交易 | 1927.5 | 1905 | 1905 | 1927.5 | 18400 | 22.5 | 1.181 | -58.744 | |
| 2024-11-14 | 15:30 | 2676 etc rela | 高千穂交易 | 1925 | 1905 | 1925 | 1905 | 44600 | -27.5 | -1.423 | 153.409 | |
| 2024-11-13 | 15:30 | 2676 etc rela | 高千穂交易 | 1955 | 1932.5 | 1942.5 | 1932.5 | 17600 | -2.5 | -0.129 | -42.857 | |
| 2024-11-12 | 15:30 | 2676 etc rela | 高千穂交易 | 1962.5 | 1935 | 1945 | 1935 | 30800 | -25 | -1.276 | 14.925 | |
| 2024-11-11 | 15:30 | 2676 etc rela | 高千穂交易 | 1967.5 | 1942.5 | 1950 | 1960 | 26800 | 7.5 | 0.384 | -61.383 | |
| 2024-11-08 | 15:30 | 2676 etc rela | 高千穂交易 | 1970 | 1922.5 | 1955 | 1952.5 | 69400 | -2.5 | -0.128 | -17.773 | |
| 2024-11-07 | 15:30 | 2676 etc rela | 高千穂交易 | 2007.5 | 1947.5 | 2007.5 | 1955 | 84400 | -32.5 | -1.635 | -38.394 | |
| 2024-11-06 | 15:30 | 2676 etc rela | 高千穂交易 | 2005 | 1922.5 | 1950 | 1987.5 | 137000 | -102.5 | -4.904 | 192.735 | |
| 2024-11-05 | 15:30 | 2676 etc rela | 高千穂交易 | 2090 | 2020 | 2045 | 2090 | 46800 | 75 | 3.722 | 45.342 | |
| 2024-11-01 | 15:00 | 2676 etc rela | 高千穂交易 | 2062.5 | 2002.5 | 2062.5 | 2015 | 32200 | -52.5 | -2.539 | 15 | |
| 2024-10-31 | 15:00 | 2676 etc rela | 高千穂交易 | 2070 | 2040 | 2065 | 2067.5 | 28000 | 22.5 | 1.1 | -66.825 | |
| 2024-10-30 | 15:00 | 2676 etc rela | 高千穂交易 | 2070 | 2040 | 2042.5 | 2045 | 84400 | 5 | 0.245 | 494.366 | |
| 2024-10-29 | 15:00 | 2676 etc rela | 高千穂交易 | 2047.5 | 2025 | 2025 | 2040 | 14200 | 20 | 0.99 | -34.259 | |
| 2024-10-28 | 15:00 | 2676 etc rela | 高千穂交易 | 2025 | 1992.5 | 2000 | 2020 | 21600 | 30 | 1.508 | -34.545 | |
| 2024-10-25 | 15:00 | 2676 etc rela | 高千穂交易 | 2007.5 | 1975 | 2007.5 | 1990 | 33000 | 2.5 | 0.126 | -6.25 | |
| 2024-10-24 | 15:00 | 2676 etc rela | 高千穂交易 | 2020 | 1982.5 | 2002.5 | 1987.5 | 35200 | -20 | -0.996 | 66.038 | |
| 2024-10-23 | 15:00 | 2676 etc rela | 高千穂交易 | 2040 | 2007.5 | 2020 | 2007.5 | 21200 | -17.5 | -0.864 | -52.252 | |
| 2024-10-22 | 15:00 | 2676 etc rela | 高千穂交易 | 2090 | 2017.5 | 2090 | 2025 | 44400 | -55 | -2.644 | 48.993 | |
| 2024-10-21 | 15:00 | 2676 etc rela | 高千穂交易 | 2120 | 2065 | 2095 | 2080 | 29800 | -15 | -0.716 | -22.798 | |
| 2024-10-18 | 15:00 | 2676 etc rela | 高千穂交易 | 2127.5 | 2090 | 2127.5 | 2095 | 38600 | -47.5 | -2.217 | 6.63 | |
| 2024-10-17 | 15:00 | 2676 etc rela | 高千穂交易 | 2172.5 | 2135 | 2170 | 2142.5 | 36200 | -27.5 | -1.267 | -27.888 | |
| 2024-10-16 | 15:00 | 2676 etc rela | 高千穂交易 | 2187.5 | 2130 | 2130 | 2170 | 50200 | 40 | 1.878 | 22.439 | |
| 2024-10-15 | 15:00 | 2676 etc rela | 高千穂交易 | 2170 | 2115 | 2145 | 2130 | 41000 | 12.5 | 0.59 | 15.169 | |
| 2024-10-11 | 15:00 | 2676 etc rela | 高千穂交易 | 2135 | 2105 | 2110 | 2117.5 | 35600 | 27.5 | 1.316 | -31.274 | |
| 2024-10-10 | 15:00 | 2676 etc rela | 高千穂交易 | 2150 | 2090 | 2120 | 2090 | 51800 | -30 | -1.415 | -44.301 | |
| 2024-10-09 | 15:00 | 2676 etc rela | 高千穂交易 | 2127.5 | 2050 | 2050 | 2120 | 93000 | 92.5 | 4.562 | 278.049 | |
| 2024-10-08 | 15:00 | 2676 etc rela | 高千穂交易 | 2055 | 2027.5 | 2045 | 2027.5 | 24600 | -17.5 | -0.856 | -10.87 | |
| 2024-10-07 | 15:00 | 2676 etc rela | 高千穂交易 | 2045 | 2022.5 | 2042.5 | 2045 | 27600 | 7.5 | 0.368 | -34.597 | |
| 2024-10-04 | 15:00 | 2676 etc rela | 高千穂交易 | 2040 | 1985 | 1997.5 | 2037.5 | 42200 | 42.5 | 2.13 | 57.463 | |
| 2024-10-03 | 15:00 | 2676 etc rela | 高千穂交易 | 2007.5 | 1982.5 | 1990 | 1995 | 26800 | 7.5 | 0.377 | -11.842 | |
| 2024-10-02 | 15:00 | 2676 etc rela | 高千穂交易 | 2000 | 1957.5 | 1957.5 | 1987.5 | 30400 | 22.5 | 1.145 | 87.654 | |
| 2024-10-01 | 15:00 | 2676 etc rela | 高千穂交易 | 1975 | 1955 | 1972.5 | 1965 | 16200 | 12.5 | 0.64 | -37.692 | |
| 2024-09-30 | 15:00 | 2676 etc rela | 高千穂交易 | 1982.5 | 1952.5 | 1960 | 1952.5 | 26000 | -55 | -2.74 | -24.855 | |
| 2024-09-27 | 15:00 | 2676 etc rela | 高千穂交易 | 2012.5 | 1982.5 | 1995 | 2007.5 | 34600 | -17.5 | -0.864 | -43.279 | |
| 2024-09-26 | 15:00 | 2676 etc rela | 高千穂交易 | 2025 | 1982.5 | 1995 | 2025 | 61000 | 52.5 | 2.662 | 145.968 | |
| 2024-09-25 | 15:00 | 2676 etc rela | 高千穂交易 | 1995 | 1970 | 1987.5 | 1972.5 | 24800 | -15 | -0.755 | 45.882 | |
| 2024-09-24 | 15:00 | 2676 etc rela | 高千穂交易 | 1995 | 1967.5 | 1995 | 1987.5 | 17000 | 12.5 | 0.633 | -24.107 | |
| 2024-09-20 | 15:00 | 2676 etc rela | 高千穂交易 | 1985 | 1965 | 1970 | 1975 | 22400 | 0 | 0 | 2.752 | |
| 2024-09-19 | 15:00 | 2676 etc rela | 高千穂交易 | 1992.5 | 1975 | 1980 | 1975 | 21800 | 0 | 0 | 15.957 | |
| 2024-09-18 | 15:00 | 2676 etc rela | 高千穂交易 | 1975 | 1947.5 | 1955 | 1975 | 18800 | 20 | 1.023 | -25.984 | |
| 2024-09-17 | 15:00 | 2676 etc rela | 高千穂交易 | 1955 | 1930 | 1930 | 1955 | 25400 | 27.5 | 1.427 | 17.593 | |
| 2024-09-13 | 15:00 | 2676 etc rela | 高千穂交易 | 1937.5 | 1915 | 1937.5 | 1927.5 | 21600 | 0 | 0 | -0.917 | |
| 2024-09-12 | 15:00 | 2676 etc rela | 高千穂交易 | 1935 | 1905 | 1905 | 1927.5 | 21800 | 40 | 2.119 | -46.305 | |
| 2024-09-11 | 15:00 | 2676 etc rela | 高千穂交易 | 1917.5 | 1882.5 | 1910 | 1887.5 | 40600 | -42.5 | -2.202 | 130.682 | |
| 2024-09-10 | 15:00 | 2676 etc rela | 高千穂交易 | 1940 | 1920 | 1922.5 | 1930 | 17600 | 7.5 | 0.39 | -43.949 | |
| 2024-09-09 | 15:00 | 2676 etc rela | 高千穂交易 | 1945 | 1915 | 1945 | 1922.5 | 31400 | -20 | -1.03 | 121.127 | |
| 2024-09-06 | 15:00 | 2676 etc rela | 高千穂交易 | 1955 | 1930 | 1950 | 1942.5 | 14200 | -7.5 | -0.385 | -39.831 | |
| 2024-09-05 | 15:00 | 2676 etc rela | 高千穂交易 | 1972.5 | 1935 | 1940 | 1950 | 23600 | -5 | -0.256 | -32.955 | |
| 2024-09-04 | 15:00 | 2676 etc rela | 高千穂交易 | 1972.5 | 1942.5 | 1965 | 1955 | 35200 | -17.5 | -0.887 | 375.676 | |
| 2024-09-03 | 15:00 | 2676 etc rela | 高千穂交易 | 1980 | 1972.5 | 1980 | 1972.5 | 7400 | -7.5 | -0.379 | -63.366 | |
| 2024-09-02 | 15:00 | 2676 etc rela | 高千穂交易 | 2000 | 1972.5 | 2000 | 1980 | 20200 | 2.5 | 0.126 | -22.901 | |
| 2024-08-30 | 15:00 | 2676 etc rela | 高千穂交易 | 1995 | 1972.5 | 1995 | 1977.5 | 26200 | -17.5 | -0.877 | 77.027 | |
| 2024-08-29 | 15:00 | 2676 etc rela | 高千穂交易 | 1995 | 1975 | 1985 | 1995 | 14800 | 12.5 | 0.631 | 21.311 | |
| 2024-08-28 | 15:00 | 2676 etc rela | 高千穂交易 | 1992.5 | 1972.5 | 1992.5 | 1982.5 | 12200 | -12.5 | -0.627 | -18.667 | |
| 2024-08-27 | 15:00 | 2676 etc rela | 高千穂交易 | 2000 | 1980 | 1980 | 1995 | 15000 | 15 | 0.758 | -14.773 | |
| 2024-08-26 | 15:00 | 2676 etc rela | 高千穂交易 | 2000 | 1980 | 1995 | 1980 | 17600 | -15 | -0.752 | 37.5 | |
| 2024-08-23 | 15:00 | 2676 etc rela | 高千穂交易 | 1997.5 | 1975 | 1985 | 1995 | 12800 | 2.5 | 0.125 | 20.755 | |
| 2024-08-22 | 15:00 | 2676 etc rela | 高千穂交易 | 1992.5 | 1972.5 | 1987.5 | 1992.5 | 10600 | 5 | 0.252 | -25.352 | |
| 2024-08-21 | 15:00 | 2676 etc rela | 高千穂交易 | 1987.5 | 1967.5 | 1967.5 | 1987.5 | 14200 | 0 | 0 | -39.831 | |
| 2024-08-20 | 15:00 | 2676 etc rela | 高千穂交易 | 2000 | 1972.5 | 1995 | 1987.5 | 23600 | 10 | 0.506 | -44.34 | |
| 2024-08-19 | 15:00 | 2676 etc rela | 高千穂交易 | 2002.5 | 1957.5 | 1995 | 1977.5 | 42400 | -5 | -0.252 | 11.579 | |
| 2024-08-16 | 15:00 | 2676 etc rela | 高千穂交易 | 1987.5 | 1947.5 | 1975 | 1982.5 | 38000 | 40 | 2.059 | 48.438 | |
| 2024-08-15 | 15:00 | 2676 etc rela | 高千穂交易 | 1960 | 1927.5 | 1955 | 1942.5 | 25600 | 2.5 | 0.129 | 4.065 | |
| 2024-08-14 | 15:00 | 2676 etc rela | 高千穂交易 | 1965 | 1925 | 1947.5 | 1940 | 24600 | 2.5 | 0.129 | -35.263 | |
| 2024-08-13 | 15:00 | 2676 etc rela | 高千穂交易 | 1960 | 1905 | 1910 | 1937.5 | 38000 | 20 | 1.043 | -15.929 | |
| 2024-08-09 | 15:00 | 2676 etc rela | 高千穂交易 | 1950 | 1882.5 | 1950 | 1917.5 | 45200 | 30 | 1.589 | -5.439 | |
| 2024-08-08 | 15:00 | 2676 etc rela | 高千穂交易 | 1927.5 | 1885 | 1895 | 1887.5 | 47800 | -42.5 | -2.202 | -14.643 | |
| 2024-08-07 | 15:00 | 2676 etc rela | 高千穂交易 | 1970 | 1887.5 | 1915 | 1930 | 56000 | 32.5 | 1.713 | -36.073 | |
| 2024-08-06 | 15:00 | 2676 etc rela | 高千穂交易 | 1935 | 1832.5 | 1832.5 | 1897.5 | 87600 | 170 | 9.841 | -38.997 | |
| 2024-08-05 | 15:00 | 2676 etc rela | 高千穂交易 | 1867.5 | 1725 | 1757.5 | 1727.5 | 143600 | -90 | -4.952 | 77.723 | |
| 2024-08-02 | 15:00 | 2676 etc rela | 高千穂交易 | 1917.5 | 1817.5 | 1900 | 1817.5 | 80800 | -107.5 | -5.584 | 57.198 | |
| 2024-08-01 | 15:00 | 2676 etc rela | 高千穂交易 | 2007.5 | 1912.5 | 2000 | 1925 | 51400 | -82.5 | -4.11 | 64.744 | |
| 2024-07-31 | 15:00 | 2676 etc rela | 高千穂交易 | 2012.5 | 1985 | 2000 | 2007.5 | 31200 | 0 | 0 | -83.665 | |
| 2024-07-30 | 15:00 | 2676 etc rela | 高千穂交易 | 2040 | 1987.5 | 1997.5 | 2007.5 | 191000 | 20 | 1.006 | 352.607 | |
| 2024-07-29 | 15:00 | 2676 etc rela | 高千穂交易 | 2000 | 1950 | 1962.5 | 1987.5 | 42200 | 42.5 | 2.185 | 2.427 | |
| 2024-07-26 | 15:00 | 2676 etc rela | 高千穂交易 | 1960 | 1922.5 | 1935 | 1945 | 41200 | 17.5 | 0.908 | -24.542 | |
| 2024-07-25 | 15:00 | 2676 etc rela | 高千穂交易 | 1962.5 | 1915 | 1932.5 | 1927.5 | 54600 | -7.5 | -0.388 | 25.229 | |
| 2024-07-24 | 15:00 | 2676 etc rela | 高千穂交易 | 1992.5 | 1935 | 1970 | 1935 | 43600 | -27.5 | -1.401 | 86.325 | |
| 2024-07-23 | 15:00 | 2676 etc rela | 高千穂交易 | 1977.5 | 1952.5 | 1955 | 1962.5 | 23400 | 7.5 | 0.384 | -40.609 | |
| 2024-07-22 | 15:00 | 2676 etc rela | 高千穂交易 | 2000 | 1950 | 2000 | 1955 | 39400 | -30 | -1.511 | 17.262 | |
| 2024-07-19 | 15:00 | 2676 etc rela | 高千穂交易 | 2040 | 1985 | 2035 | 1985 | 33600 | -42.5 | -2.096 | -6.145 | |
| 2024-07-18 | 15:00 | 2676 etc rela | 高千穂交易 | 2065 | 2027.5 | 2050 | 2027.5 | 35800 | -22.5 | -1.098 | -34.432 | |
| 2024-07-17 | 15:00 | 2676 etc rela | 高千穂交易 | 2062.5 | 2030 | 2040 | 2050 | 54600 | 12.5 | 0.613 | 63.473 | |
| 2024-07-16 | 15:00 | 2676 etc rela | 高千穂交易 | 2040 | 2012.5 | 2025 | 2037.5 | 33400 | 27.5 | 1.368 | 7.051 | |
| 2024-07-12 | 15:00 | 2676 etc rela | 高千穂交易 | 2032.5 | 2007.5 | 2020 | 2010 | 31200 | -10 | -0.495 | -26.415 | |
| 2024-07-11 | 15:00 | 2676 etc rela | 高千穂交易 | 2035 | 2017.5 | 2025 | 2020 | 42400 | 0 | 0 | -10.549 | |
| 2024-07-10 | 15:00 | 2676 etc rela | 高千穂交易 | 2037.5 | 2002.5 | 2022.5 | 2020 | 47400 | 7.5 | 0.373 | -4.435 | |
| 2024-07-09 | 15:00 | 2676 etc rela | 高千穂交易 | 2020 | 1985 | 2000 | 2012.5 | 49600 | 22.5 | 1.131 | 9.251 | |
| 2024-07-08 | 15:00 | 2676 etc rela | 高千穂交易 | 2010 | 1965 | 1970 | 1990 | 45400 | 20 | 1.015 | 99.123 | |
| 2024-07-05 | 15:00 | 2676 etc rela | 高千穂交易 | 1992.5 | 1970 | 1990 | 1970 | 22800 | -20 | -1.005 | -50 | |
| 2024-07-04 | 15:00 | 2676 etc rela | 高千穂交易 | 2017.5 | 1990 | 2000 | 1990 | 45600 | -5 | -0.251 | 65.217 | |
| 2024-07-03 | 15:00 | 2676 etc rela | 高千穂交易 | 1997.5 | 1977.5 | 1982.5 | 1995 | 27600 | 20 | 1.013 | -22.034 | |
| 2024-07-02 | 15:00 | 2676 etc rela | 高千穂交易 | 1977.5 | 1960 | 1972.5 | 1975 | 35400 | 17.5 | 0.894 | 30.147 | |
| 2024-07-01 | 15:00 | 2676 etc rela | 高千穂交易 | 1977.5 | 1957.5 | 1975 | 1957.5 | 27200 | -5 | -0.255 | 46.237 | |
| 2024-06-28 | 15:00 | 2676 etc rela | 高千穂交易 | 1975 | 1962.5 | 1975 | 1962.5 | 18600 | -12.5 | -0.633 | -32.117 | |
| 2024-06-27 | 15:00 | 2676 etc rela | 高千穂交易 | 1975 | 1950 | 1955 | 1975 | 27400 | 15 | 0.765 | -42.917 | |
| 2024-06-26 | 15:00 | 2676 etc rela | 高千穂交易 | 1985 | 1955 | 1985 | 1960 | 48000 | -5 | -0.254 | 7.623 | |
| 2024-06-25 | 15:00 | 2676 etc rela | 高千穂交易 | 1965 | 1942.5 | 1947.5 | 1965 | 44600 | 25 | 1.289 | -0.889 | |
| 2024-06-24 | 15:00 | 2676 etc rela | 高千穂交易 | 1942.5 | 1920 | 1932.5 | 1940 | 45000 | 17.5 | 0.91 | -16.357 | |
| 2024-06-21 | 15:00 | 2676 etc rela | 高千穂交易 | 1925 | 1900 | 1900 | 1922.5 | 53800 | 22.5 | 1.184 | 58.235 | |
| 2024-06-20 | 15:00 | 2676 etc rela | 高千穂交易 | 1922.5 | 1877.5 | 1910 | 1900 | 34000 | -7.5 | -0.393 | 41.667 | |
| 2024-06-19 | 15:00 | 2676 etc rela | 高千穂交易 | 1915 | 1900 | 1905 | 1907.5 | 24000 | 22.5 | 1.194 | 13.208 | |
| 2024-06-18 | 15:00 | 2676 etc rela | 高千穂交易 | 1905 | 1885 | 1900 | 1885 | 21200 | -15 | -0.789 | -50.235 | |
| 2024-06-17 | 15:00 | 2676 etc rela | 高千穂交易 | 1900 | 1870 | 1887.5 | 1900 | 42600 | 17.5 | 0.93 | -28.523 | |
| 2024-06-14 | 15:00 | 2676 etc rela | 高千穂交易 | 1915 | 1855 | 1875 | 1882.5 | 59600 | 42.5 | 2.31 | 102.721 | |
| 2024-06-13 | 15:00 | 2676 etc rela | 高千穂交易 | 1892.5 | 1827.5 | 1892.5 | 1840 | 29400 | -37.5 | -1.997 | 37.383 | |
| 2024-06-12 | 15:00 | 2676 etc rela | 高千穂交易 | 1892.5 | 1865 | 1887.5 | 1877.5 | 21400 | 5 | 0.267 | 21.591 | |
| 2024-06-11 | 15:00 | 2676 etc rela | 高千穂交易 | 1885 | 1872.5 | 1882.5 | 1872.5 | 17600 | -10 | -0.531 | -41.333 | |
| 2024-06-10 | 15:00 | 2676 etc rela | 高千穂交易 | 1882.5 | 1850 | 1850 | 1882.5 | 30000 | 37.5 | 2.033 | 111.268 | |
| 2024-06-07 | 15:00 | 2676 etc rela | 高千穂交易 | 1855 | 1837.5 | 1837.5 | 1845 | 14200 | 2.5 | 0.136 | -50 | |
| 2024-06-06 | 15:00 | 2676 etc rela | 高千穂交易 | 1870 | 1837.5 | 1860 | 1842.5 | 28400 | -17.5 | -0.941 | 7.576 | |
| 2024-06-05 | 15:00 | 2676 etc rela | 高千穂交易 | 1885 | 1852.5 | 1877.5 | 1860 | 26400 | -17.5 | -0.932 | -22.807 | |
| 2024-06-04 | 15:00 | 2676 etc rela | 高千穂交易 | 1905 | 1872.5 | 1892.5 | 1877.5 | 34200 | -5 | -0.266 | 4.268 | |
| 2024-06-03 | 15:00 | 2676 etc rela | 高千穂交易 | 1897.5 | 1875 | 1887.5 | 1882.5 | 32800 | 10 | 0.534 | -38.806 | |
| 2024-05-31 | 15:00 | 2676 etc rela | 高千穂交易 | 1872.5 | 1807.5 | 1807.5 | 1872.5 | 53600 | 70 | 3.883 | -12.987 | |
| 2024-05-30 | 15:00 | 2676 etc rela | 高千穂交易 | 1820 | 1755 | 1775 | 1802.5 | 61600 | 15 | 0.839 | 4.407 | |
| 2024-05-29 | 15:00 | 2676 etc rela | 高千穂交易 | 1825 | 1777.5 | 1825 | 1787.5 | 59000 | -37.5 | -2.055 | 183.654 | |
| 2024-05-28 | 15:00 | 2676 etc rela | 高千穂交易 | 1837.5 | 1817.5 | 1827.5 | 1825 | 20800 | -2.5 | -0.137 | 0.971 | |
| 2024-05-27 | 15:00 | 2676 etc rela | 高千穂交易 | 1827.5 | 1805 | 1825 | 1827.5 | 20600 | 2.5 | 0.137 | -40.462 | |
| 2024-05-24 | 15:00 | 2676 etc rela | 高千穂交易 | 1827.5 | 1787.5 | 1800 | 1825 | 34600 | 17.5 | 0.968 | -37.77 | |
| 2024-05-23 | 15:00 | 2676 etc rela | 高千穂交易 | 1827.5 | 1795 | 1827.5 | 1807.5 | 55600 | -25 | -1.364 | 164.762 | |
| 2024-05-22 | 15:00 | 2676 etc rela | 高千穂交易 | 1837.5 | 1825 | 1830 | 1832.5 | 21000 | 5 | 0.274 | -52.915 | |
| 2024-05-21 | 15:00 | 2676 etc rela | 高千穂交易 | 1855 | 1827.5 | 1855 | 1827.5 | 44600 | -20 | -1.083 | 39.375 | |
| 2024-05-20 | 15:00 | 2676 etc rela | 高千穂交易 | 1865 | 1835 | 1847.5 | 1847.5 | 32000 | 5 | 0.271 | 46.789 | |
| 2024-05-17 | 15:00 | 2676 etc rela | 高千穂交易 | 1855 | 1830 | 1830 | 1842.5 | 21800 | 12.5 | 0.683 | -24.828 | |
| 2024-05-16 | 15:00 | 2676 etc rela | 高千穂交易 | 1877.5 | 1830 | 1877.5 | 1830 | 29000 | -32.5 | -1.745 | -31.925 | |
| 2024-05-15 | 15:00 | 2676 etc rela | 高千穂交易 | 1880 | 1855 | 1872.5 | 1862.5 | 42600 | -32.5 | -1.715 | 2.899 | |
| 2024-05-14 | 15:00 | 2676 etc rela | 高千穂交易 | 1905 | 1882.5 | 1900 | 1895 | 41400 | 7.5 | 0.397 | -64.494 | |
| 2024-05-13 | 15:00 | 2676 etc rela | 高千穂交易 | 1897.5 | 1835 | 1840 | 1887.5 | 116600 | 67.5 | 3.709 | 85.669 | |
| 2024-05-10 | 15:00 | 2676 etc rela | 高千穂交易 | 1835 | 1805 | 1835 | 1820 | 62800 | -12.5 | -0.682 | 153.226 | |
| 2024-05-09 | 15:00 | 2676 etc rela | 高千穂交易 | 1850 | 1825 | 1842.5 | 1832.5 | 24800 | 5 | 0.274 | -43.636 | |
| 2024-05-08 | 15:00 | 2676 etc rela | 高千穂交易 | 1860 | 1827.5 | 1835 | 1827.5 | 44000 | -10 | -0.544 | 3.286 | |
| 2024-05-07 | 15:00 | 2676 etc rela | 高千穂交易 | 1845 | 1822.5 | 1825 | 1837.5 | 42600 | 17.5 | 0.962 | 144.828 | |
| 2024-05-02 | 15:00 | 2676 etc rela | 高千穂交易 | 1835 | 1820 | 1827.5 | 1820 | 17400 | -20 | -1.087 | -23.009 | |
| 2024-05-01 | 15:00 | 2676 etc rela | 高千穂交易 | 1840 | 1817.5 | 1830 | 1840 | 22600 | -2.5 | -0.136 | -23.649 | |
| 2024-04-30 | 15:00 | 2676 etc rela | 高千穂交易 | 1857.5 | 1830 | 1837.5 | 1842.5 | 29600 | 25 | 1.376 | -85.631 | |
| 2024-04-26 | 15:00 | 2676 etc rela | 高千穂交易 | 1872.5 | 1817.5 | 1862.5 | 1817.5 | 206000 | -47.5 | -2.547 | 513.095 | |
| 2024-04-25 | 15:00 | 2676 etc rela | 高千穂交易 | 1892.5 | 1857.5 | 1887.5 | 1865 | 33600 | -20 | -1.061 | -11.111 | |
| 2024-04-24 | 15:00 | 2676 etc rela | 高千穂交易 | 1887.5 | 1860 | 1867.5 | 1885 | 37800 | 27.5 | 1.48 | 71.818 | |
| 2024-04-23 | 15:00 | 2676 etc rela | 高千穂交易 | 1865 | 1842.5 | 1860 | 1857.5 | 22000 | 20 | 1.088 | -41.489 | |
| 2024-04-22 | 15:00 | 2676 etc rela | 高千穂交易 | 1862.5 | 1820 | 1832.5 | 1837.5 | 37600 | 12.5 | 0.685 | -36.7 | |
| 2024-04-19 | 15:00 | 2676 etc rela | 高千穂交易 | 1860 | 1790 | 1860 | 1825 | 59400 | -40 | -2.145 | 92.857 | |
| 2024-04-18 | 15:00 | 2676 etc rela | 高千穂交易 | 1865 | 1820 | 1820 | 1865 | 30800 | 40 | 2.192 | 4.762 | |
| 2024-04-17 | 15:00 | 2676 etc rela | 高千穂交易 | 1840 | 1810 | 1840 | 1825 | 29400 | 5 | 0.275 | -41.897 | |
| 2024-04-16 | 15:00 | 2676 etc rela | 高千穂交易 | 1867.5 | 1820 | 1860 | 1820 | 50600 | -57.5 | -3.063 | 80.714 | |
| 2024-04-15 | 15:00 | 2676 etc rela | 高千穂交易 | 1882.5 | 1862.5 | 1870 | 1877.5 | 28000 | 2.5 | 0.133 | -31.034 | |
| 2024-04-12 | 15:00 | 2676 etc rela | 高千穂交易 | 1900 | 1872.5 | 1890 | 1875 | 40600 | -2.5 | -0.133 | 38.095 | |
| 2024-04-11 | 15:00 | 2676 etc rela | 高千穂交易 | 1882.5 | 1850 | 1857.5 | 1877.5 | 29400 | 15 | 0.805 | -5.769 | |
| 2024-04-10 | 15:00 | 2676 etc rela | 高千穂交易 | 1872.5 | 1850 | 1862.5 | 1862.5 | 31200 | 0 | 0 | 1.961 | |
| 2024-04-09 | 15:00 | 2676 etc rela | 高千穂交易 | 1867.5 | 1842.5 | 1842.5 | 1862.5 | 30600 | 25 | 1.361 | -34.335 | |
| 2024-04-08 | 15:00 | 2676 etc rela | 高千穂交易 | 1845 | 1820 | 1827.5 | 1837.5 | 46600 | 20 | 1.1 | -15.273 | |
| 2024-04-05 | 15:00 | 2676 etc rela | 高千穂交易 | 1827.5 | 1785 | 1792.5 | 1817.5 | 55000 | -10 | -0.547 | 38.191 | |
| 2024-04-04 | 15:00 | 2676 etc rela | 高千穂交易 | 1850 | 1825 | 1825 | 1827.5 | 39800 | 2.5 | 0.137 | -23.462 | |
| 2024-04-03 | 15:00 | 2676 etc rela | 高千穂交易 | 1845 | 1792.5 | 1795 | 1825 | 52000 | 7.5 | 0.413 | -28.375 | |
| 2024-04-02 | 15:00 | 2676 etc rela | 高千穂交易 | 1877.5 | 1805 | 1867.5 | 1817.5 | 72600 | -50 | -2.677 | -1.892 | |
| 2024-04-01 | 15:00 | 2676 etc rela | 高千穂交易 | 1907.5 | 1850 | 1900 | 1867.5 | 74000 | -32.5 | -1.711 | -4.393 | |
| 2024-03-29 | 15:00 | 2676 etc rela | 高千穂交易 | 1917.5 | 1870 | 1917.5 | 1900 | 77400 | -7.5 | -0.393 | -33.733 | |
| 2024-03-28 | 15:00 | 2676 etc rela | 高千穂交易 | 1945 | 1902.5 | 1922.5 | 1907.5 | 116800 | -92.5 | -4.625 | -5.806 | |
| 2024-03-27 | 15:00 | 2676 etc rela | 高千穂交易 | 2020 | 1997.5 | 2017.5 | 2000 | 124000 | -15 | -0.744 | 119.858 | |
| 2024-03-26 | 15:00 | 2676 etc rela | 高千穂交易 | 2017.5 | 2000 | 2005 | 2015 | 56400 | 7.5 | 0.374 | -8.143 | |
| 2024-03-25 | 15:00 | 2676 etc rela | 高千穂交易 | 2012.5 | 1990 | 1997.5 | 2007.5 | 61400 | 10 | 0.501 | 20.392 | |
| 2024-03-22 | 15:00 | 2676 etc rela | 高千穂交易 | 1997.5 | 1980 | 1987.5 | 1997.5 | 51000 | 2.5 | 0.125 | -25.872 | |
| 2024-03-21 | 15:00 | 2676 etc rela | 高千穂交易 | 2012.5 | 1982.5 | 2010 | 1995 | 68800 | 5 | 0.251 | 37.052 | |
| 2024-03-19 | 15:00 | 2676 etc rela | 高千穂交易 | 1990 | 1955 | 1965 | 1990 | 50200 | 27.5 | 1.401 | 5.462 | |
| 2024-03-18 | 15:00 | 2676 etc rela | 高千穂交易 | 1962.5 | 1942.5 | 1952.5 | 1962.5 | 47600 | 15 | 0.77 | -14.079 | |
| 2024-03-15 | 15:00 | 2676 etc rela | 高千穂交易 | 1952.5 | 1927.5 | 1930 | 1947.5 | 55400 | 7.5 | 0.387 | -26.913 | |
| 2024-03-14 | 15:00 | 2676 etc rela | 高千穂交易 | 1940 | 1900 | 1912.5 | 1940 | 75800 | 45 | 2.375 | 55.328 | |
| 2024-03-13 | 15:00 | 2676 etc rela | 高千穂交易 | 1915 | 1890 | 1900 | 1895 | 48800 | 0 | 0 | -24.224 | |
| 2024-03-12 | 15:00 | 2676 etc rela | 高千穂交易 | 1895 | 1847.5 | 1875 | 1895 | 64400 | 12.5 | 0.664 | -36.364 | |
| 2024-03-11 | 15:00 | 2676 etc rela | 高千穂交易 | 1905 | 1870 | 1905 | 1882.5 | 101200 | -52.5 | -2.713 | 57.143 | |
| 2024-03-08 | 15:00 | 2676 etc rela | 高千穂交易 | 1942.5 | 1905 | 1917.5 | 1935 | 64400 | 35 | 1.842 | -15.927 | |
| 2024-03-07 | 15:00 | 2676 etc rela | 高千穂交易 | 1935 | 1900 | 1915 | 1900 | 76600 | -12.5 | -0.654 | 32.069 | |
| 2024-03-06 | 15:00 | 2676 etc rela | 高千穂交易 | 1925 | 1902.5 | 1902.5 | 1912.5 | 58000 | -7.5 | -0.391 | -8.517 | |
| 2024-03-05 | 15:00 | 2676 etc rela | 高千穂交易 | 1927.5 | 1892.5 | 1897.5 | 1920 | 63400 | 25 | 1.319 | -57.79 | |
| 2024-03-04 | 15:00 | 2676 etc rela | 高千穂交易 | 1960 | 1895 | 1952.5 | 1895 | 150200 | -57.5 | -2.945 | 88.221 | |
| 2024-03-01 | 15:00 | 2676 etc rela | 高千穂交易 | 1980 | 1950 | 1972.5 | 1952.5 | 79800 | -20 | -1.014 | -2.683 | |
| 2024-02-29 | 15:00 | 2676 etc rela | 高千穂交易 | 1980 | 1947.5 | 1960 | 1972.5 | 82000 | 5 | 0.254 | 7.895 | |
| 2024-02-28 | 15:00 | 2676 etc rela | 高千穂交易 | 1997.5 | 1967.5 | 1982.5 | 1967.5 | 76000 | -25 | -1.255 | 57.676 | |
| 2024-02-27 | 15:00 | 2676 etc rela | 高千穂交易 | 2020 | 1985 | 2002.5 | 1992.5 | 48200 | -10 | -0.499 | -22.508 | |
| 2024-02-26 | 15:00 | 2676 etc rela | 高千穂交易 | 2045 | 2000 | 2025 | 2002.5 | 62200 | -2.5 | -0.125 | -1.893 | |
| 2024-02-22 | 15:00 | 2676 etc rela | 高千穂交易 | 2025 | 1977.5 | 2000 | 2005 | 63400 | 30 | 1.519 | 90.964 | |
| 2024-02-21 | 15:00 | 2676 etc rela | 高千穂交易 | 1980 | 1957.5 | 1980 | 1975 | 33200 | 10 | 0.509 | -17.413 | |
| 2024-02-20 | 15:00 | 2676 etc rela | 高千穂交易 | 1980 | 1957.5 | 1957.5 | 1965 | 40200 | 7.5 | 0.383 | -27.174 | |
| 2024-02-19 | 15:00 | 2676 etc rela | 高千穂交易 | 1965 | 1930 | 1955 | 1957.5 | 55200 | 2.5 | 0.128 | -24.176 | |
| 2024-02-16 | 15:00 | 2676 etc rela | 高千穂交易 | 1980 | 1945 | 1952.5 | 1955 | 72800 | 5 | 0.256 | -6.905 | |
| 2024-02-15 | 15:00 | 2676 etc rela | 高千穂交易 | 2035 | 1950 | 2025 | 1950 | 78200 | -57.5 | -2.864 | 21.053 | |
| 2024-02-14 | 15:00 | 2676 etc rela | 高千穂交易 | 2015 | 1962.5 | 1965 | 2007.5 | 64600 | 32.5 | 1.646 | 15.771 | |
| 2024-02-13 | 15:00 | 2676 etc rela | 高千穂交易 | 1987.5 | 1947.5 | 1947.5 | 1975 | 55800 | 30 | 1.542 | -34.507 | |
| 2024-02-09 | 15:00 | 2676 etc rela | 高千穂交易 | 1967.5 | 1917.5 | 1940 | 1945 | 85200 | -5 | -0.256 | -40.42 | |
| 2024-02-08 | 15:00 | 2676 etc rela | 高千穂交易 | 1995 | 1927.5 | 1995 | 1950 | 143000 | -42.5 | -2.133 | -41.728 | |
| 2024-02-07 | 15:00 | 2676 etc rela | 高千穂交易 | 2002.5 | 1932.5 | 2000 | 1992.5 | 245400 | -75 | -3.628 | 260.882 | |
| 2024-02-06 | 15:00 | 2676 etc rela | 高千穂交易 | 2085 | 2060 | 2072.5 | 2067.5 | 68000 | -10 | -0.481 | -14.787 | |
| 2024-02-05 | 15:00 | 2676 etc rela | 高千穂交易 | 2122.5 | 2065 | 2117.5 | 2077.5 | 79800 | -22.5 | -1.071 | 25.868 | |
| 2024-02-02 | 15:00 | 2676 etc rela | 高千穂交易 | 2110 | 2072.5 | 2075 | 2100 | 63400 | 27.5 | 1.327 | 28.862 | |
| 2024-02-01 | 15:00 | 2676 etc rela | 高千穂交易 | 2075 | 2050 | 2050 | 2072.5 | 49200 | -2.5 | -0.12 | -3.529 | |
| 2024-01-31 | 15:00 | 2676 etc rela | 高千穂交易 | 2075 | 2030 | 2035 | 2075 | 51000 | 30 | 1.467 | -75.219 | |
| 2024-01-30 | 15:00 | 2676 etc rela | 高千穂交易 | 2075 | 2030 | 2070 | 2045 | 205800 | -37.5 | -1.801 | 155.97 | |
| 2024-01-29 | 15:00 | 2676 etc rela | 高千穂交易 | 2097.5 | 2070 | 2080 | 2082.5 | 80400 | 15 | 0.726 | -51.095 | |
| 2024-01-26 | 15:00 | 2676 etc rela | 高千穂交易 | 2127.5 | 2060 | 2110 | 2067.5 | 164400 | -40 | -1.898 | 190.459 | |
| 2024-01-25 | 15:00 | 2676 etc rela | 高千穂交易 | 2135 | 2097.5 | 2102.5 | 2107.5 | 56600 | -5 | -0.237 | -54.281 | |
| 2024-01-24 | 15:00 | 2676 etc rela | 高千穂交易 | 2132.5 | 2080 | 2132.5 | 2112.5 | 123800 | -20 | -0.938 | -19.191 | |
| 2024-01-23 | 15:00 | 2676 etc rela | 高千穂交易 | 2165 | 2087.5 | 2097.5 | 2132.5 | 153200 | 47.5 | 2.278 | 61.263 | |
| 2024-01-22 | 15:00 | 2676 etc rela | 高千穂交易 | 2117.5 | 2070 | 2107.5 | 2085 | 95000 | 2.5 | 0.12 | 15.012 | |
| 2024-01-19 | 15:00 | 2676 etc rela | 高千穂交易 | 2082.5 | 2045 | 2055 | 2082.5 | 82600 | 57.5 | 2.84 | 28.66 | |
| 2024-01-18 | 15:00 | 2676 etc rela | 高千穂交易 | 2030 | 1985 | 1985 | 2025 | 64200 | 37.5 | 1.887 | -45.96 | |
| 2024-01-17 | 15:00 | 2676 etc rela | 高千穂交易 | 2065 | 1987.5 | 2050 | 1987.5 | 118800 | -50 | -2.454 | 16.243 | |
| 2024-01-16 | 15:00 | 2676 etc rela | 高千穂交易 | 2075 | 2015 | 2070 | 2037.5 | 102200 | -20 | -0.972 | -23.158 | |
| 2024-01-15 | 15:00 | 2676 etc rela | 高千穂交易 | 2067.5 | 2005 | 2005 | 2057.5 | 133000 | 40 | 1.983 | -12.153 | |
| 2024-01-12 | 15:00 | 2676 etc rela | 高千穂交易 | 2025 | 1962.5 | 1965 | 2017.5 | 151400 | 77.5 | 3.995 | 96.623 | |
| 2024-01-11 | 15:00 | 2676 etc rela | 高千穂交易 | 1952.5 | 1922.5 | 1940 | 1940 | 77000 | 12.5 | 0.649 | 4.62 | |
| 2024-01-10 | 15:00 | 2676 etc rela | 高千穂交易 | 1950 | 1915 | 1915 | 1927.5 | 73600 | 17.5 | 0.916 | 2.793 | |
| 2024-01-09 | 15:00 | 2676 etc rela | 高千穂交易 | 1930 | 1892.5 | 1917.5 | 1910 | 71600 | 27.5 | 1.461 | 7.186 | |
| 2024-01-05 | 15:00 | 2676 etc rela | 高千穂交易 | 1885 | 1862.5 | 1872.5 | 1882.5 | 66800 | 10 | 0.534 | -13.695 | |
| 2024-01-04 | 15:00 | 2676 etc rela | 高千穂交易 | 1872.5 | 1807.5 | 1820 | 1872.5 | 77400 | 52.5 | 2.885 | 46.038 | |
| 2023-12-29 | 15:00 | 2676 etc rela | 高千穂交易 | 1830 | 1802.5 | 1822.5 | 1820 | 53000 | 0 | 0 | 5.159 | |
| 2023-12-28 | 15:00 | 2676 etc rela | 高千穂交易 | 1845 | 1802.5 | 1810 | 1820 | 50400 | 22.5 | 1.252 | 7.692 | |
| 2023-12-27 | 15:00 | 2676 etc rela | 高千穂交易 | 1812.5 | 1782.5 | 1810 | 1797.5 | 46800 | 2.5 | 0.139 | -28.875 | |
| 2023-12-26 | 15:00 | 2676 etc rela | 高千穂交易 | 1817.5 | 1780 | 1780 | 1795 | 65800 | 22.5 | 1.269 | 60.488 | |
| 2023-12-25 | 15:00 | 2676 etc rela | 高千穂交易 | 1772.5 | 1752.5 | 1770 | 1772.5 | 41000 | 17.5 | 0.997 | -29.553 | |
| 2023-12-22 | 15:00 | 2676 etc rela | 高千穂交易 | 1762.5 | 1725 | 1730 | 1755 | 58200 | 40 | 2.332 | 92.715 | |
| 2023-12-21 | 15:00 | 2676 etc rela | 高千穂交易 | 1727.5 | 1712.5 | 1717.5 | 1715 | 30200 | -20 | -1.153 | -38.618 | |
| 2023-12-20 | 15:00 | 2676 etc rela | 高千穂交易 | 1745 | 1722.5 | 1727.5 | 1735 | 49200 | 15 | 0.872 | 58.71 | |
| 2023-12-19 | 15:00 | 2676 etc rela | 高千穂交易 | 1720 | 1692.5 | 1705 | 1720 | 31000 | 20 | 1.176 | -2.516 | |
| 2023-12-18 | 15:00 | 2676 etc rela | 高千穂交易 | 1700 | 1672.5 | 1690 | 1700 | 31800 | 7.5 | 0.443 | 9.655 | |
| 2023-12-15 | 15:00 | 2676 etc rela | 高千穂交易 | 1712.5 | 1682.5 | 1702.5 | 1692.5 | 29000 | 2.5 | 0.148 | -40.329 | |
| 2023-12-14 | 15:00 | 2676 etc rela | 高千穂交易 | 1735 | 1675 | 1720 | 1690 | 48600 | -22.5 | -1.314 | 1.25 | |
| 2023-12-13 | 15:00 | 2676 etc rela | 高千穂交易 | 1717.5 | 1692.5 | 1695 | 1712.5 | 48000 | 20 | 1.182 | 1.266 | |
| 2023-12-12 | 15:00 | 2676 etc rela | 高千穂交易 | 1707.5 | 1677.5 | 1690 | 1692.5 | 47400 | 5 | 0.296 | 26.064 | |
| 2023-12-11 | 15:00 | 2676 etc rela | 高千穂交易 | 1690 | 1670 | 1670 | 1687.5 | 37600 | 30 | 1.81 | -23.577 | |
| 2023-12-08 | 15:00 | 2676 etc rela | 高千穂交易 | 1665 | 1645 | 1660 | 1657.5 | 49200 | -17.5 | -1.045 | 105 | |
| 2023-12-07 | 15:00 | 2676 etc rela | 高千穂交易 | 1677.5 | 1667.5 | 1670 | 1675 | 24000 | -15 | -0.888 | -54.373 | |
| 2023-12-06 | 15:00 | 2676 etc rela | 高千穂交易 | 1690 | 1640 | 1642.5 | 1690 | 52600 | 55 | 3.364 | 24.645 | |
| 2023-12-05 | 15:00 | 2676 etc rela | 高千穂交易 | 1650 | 1632.5 | 1647.5 | 1635 | 42200 | -25 | -1.506 | -38.304 | |
| 2023-12-04 | 15:00 | 2676 etc rela | 高千穂交易 | 1680 | 1645 | 1675 | 1660 | 68400 | -32.5 | -1.92 | 73.604 | |
| 2023-12-01 | 15:00 | 2676 etc rela | 高千穂交易 | 1720 | 1687.5 | 1702.5 | 1692.5 | 39400 | -7.5 | -0.441 | -33.67 | |
| 2023-11-30 | 15:00 | 2676 etc rela | 高千穂交易 | 1700 | 1672.5 | 1682.5 | 1700 | 59400 | 25 | 1.493 | 55.497 | |
| 2023-11-29 | 15:00 | 2676 etc rela | 高千穂交易 | 1687.5 | 1665 | 1665 | 1675 | 38200 | 12.5 | 0.752 | -2.551 | |
| 2023-11-28 | 15:00 | 2676 etc rela | 高千穂交易 | 1675 | 1652.5 | 1667.5 | 1662.5 | 39200 | -10 | -0.598 | -43.188 | |
| 2023-11-27 | 15:00 | 2676 etc rela | 高千穂交易 | 1672.5 | 1635 | 1635 | 1672.5 | 69000 | 40 | 2.45 | 35.827 | |
| 2023-11-24 | 15:00 | 2676 etc rela | 高千穂交易 | 1645 | 1610 | 1610 | 1632.5 | 50800 | 22.5 | 1.398 | 92.424 | |
| 2023-11-22 | 15:00 | 2676 etc rela | 高千穂交易 | 1612.5 | 1600 | 1600 | 1610 | 26400 | 17.5 | 1.099 | -14.286 | |
| 2023-11-21 | 15:00 | 2676 etc rela | 高千穂交易 | 1605 | 1590 | 1592.5 | 1592.5 | 30800 | 0 | 0 | -39.13 | |
| 2023-11-20 | 15:00 | 2676 etc rela | 高千穂交易 | 1625 | 1590 | 1615 | 1592.5 | 50600 | -27.5 | -1.698 | -1.172 | |
| 2023-11-17 | 15:00 | 2676 etc rela | 高千穂交易 | 1625 | 1585 | 1585 | 1620 | 51200 | 35 | 2.208 | 36.17 | |
| 2023-11-16 | 15:00 | 2676 etc rela | 高千穂交易 | 1600 | 1575 | 1600 | 1585 | 37600 | -17.5 | -1.092 | -6 | |
| 2023-11-15 | 15:00 | 2676 etc rela | 高千穂交易 | 1612.5 | 1582.5 | 1597.5 | 1602.5 | 40000 | 7.5 | 0.47 | -30.796 | |
| 2023-11-14 | 15:00 | 2676 etc rela | 高千穂交易 | 1627.5 | 1575 | 1627.5 | 1595 | 57800 | -20 | -1.238 | -20.166 | |
| 2023-11-13 | 15:00 | 2676 etc rela | 高千穂交易 | 1630 | 1582.5 | 1592.5 | 1615 | 72400 | 32.5 | 2.054 | 9.036 | |
| 2023-11-10 | 15:00 | 2676 etc rela | 高千穂交易 | 1587.5 | 1552.5 | 1572.5 | 1582.5 | 66400 | -5 | -0.315 | -16.583 | |
| 2023-11-09 | 15:00 | 2676 etc rela | 高千穂交易 | 1607.5 | 1570 | 1575 | 1587.5 | 79600 | 17.5 | 1.115 | -70.187 | |
| 2023-11-08 | 15:00 | 2676 etc rela | 高千穂交易 | 1712.5 | 1570 | 1712.5 | 1570 | 267000 | -140 | -8.187 | 174.127 | |
| 2023-11-07 | 15:00 | 2676 etc rela | 高千穂交易 | 1740 | 1700 | 1705 | 1710 | 97400 | 12.5 | 0.736 | -11.293 | |
| 2023-11-06 | 15:00 | 2676 etc rela | 高千穂交易 | 1702.5 | 1675 | 1682.5 | 1697.5 | 109800 | 37.5 | 2.259 | 38.287 | |
| 2023-11-02 | 15:00 | 2676 etc rela | 高千穂交易 | 1665 | 1642.5 | 1642.5 | 1660 | 79400 | 30 | 1.84 | 44.364 | |
| 2023-11-01 | 15:00 | 2676 etc rela | 高千穂交易 | 1635 | 1620 | 1622.5 | 1630 | 55000 | 22.5 | 1.4 | -14.062 | |
| 2023-10-31 | 15:00 | 2676 etc rela | 高千穂交易 | 1607.5 | 1572.5 | 1600 | 1607.5 | 64000 | 20 | 1.26 | -59.494 | |
| 2023-10-30 | 15:00 | 2676 etc rela | 高千穂交易 | 1610 | 1587.5 | 1595 | 1587.5 | 158000 | -2.5 | -0.157 | 226.446 | |
| 2023-10-27 | 15:00 | 2676 etc rela | 高千穂交易 | 1600 | 1565 | 1587.5 | 1590 | 48400 | 20 | 1.274 | -10.037 | |
| 2023-10-26 | 15:00 | 2676 etc rela | 高千穂交易 | 1595 | 1557.5 | 1572.5 | 1570 | 53800 | -15 | -0.946 | 23.394 | |
| 2023-10-25 | 15:00 | 2676 etc rela | 高千穂交易 | 1605 | 1585 | 1587.5 | 1585 | 43600 | 2.5 | 0.158 | -19.557 | |
| 2023-10-24 | 15:00 | 2676 etc rela | 高千穂交易 | 1595 | 1545 | 1572.5 | 1582.5 | 54200 | 10 | 0.636 | -36.977 | |
| 2023-10-23 | 15:00 | 2676 etc rela | 高千穂交易 | 1605 | 1572.5 | 1597.5 | 1572.5 | 86000 | -22.5 | -1.411 | 249.593 | |
| 2023-10-20 | 15:00 | 2676 etc rela | 高千穂交易 | 1607.5 | 1580 | 1580 | 1595 | 24600 | -2.5 | -0.156 | -10.87 | |
| 2023-10-19 | 15:00 | 2676 etc rela | 高千穂交易 | 1615 | 1587.5 | 1587.5 | 1597.5 | 27600 | -20 | -1.236 | -4.828 | |
| 2023-10-18 | 15:00 | 2676 etc rela | 高千穂交易 | 1622.5 | 1602.5 | 1617.5 | 1617.5 | 29000 | 7.5 | 0.466 | 4.317 | |
| 2023-10-17 | 15:00 | 2676 etc rela | 高千穂交易 | 1617.5 | 1592.5 | 1602.5 | 1610 | 27800 | 32.5 | 2.06 | -18.235 | |
| 2023-10-16 | 15:00 | 2676 etc rela | 高千穂交易 | 1600 | 1570 | 1590 | 1577.5 | 34000 | -37.5 | -2.322 | -23.423 | |
| 2023-10-13 | 15:00 | 2676 etc rela | 高千穂交易 | 1640 | 1607.5 | 1622.5 | 1615 | 44400 | -17.5 | -1.072 | 34.545 | |
| 2023-10-12 | 15:00 | 2676 etc rela | 高千穂交易 | 1632.5 | 1607.5 | 1615 | 1632.5 | 33000 | 17.5 | 1.084 | -8.84 | |
| 2023-10-11 | 15:00 | 2676 etc rela | 高千穂交易 | 1635 | 1607.5 | 1635 | 1615 | 36200 | -20 | -1.223 | -52.243 | |
| 2023-10-10 | 15:00 | 2676 etc rela | 高千穂交易 | 1635 | 1582.5 | 1590 | 1635 | 75800 | 75 | 4.808 | 170.714 | |
| 2023-10-06 | 15:00 | 2676 etc rela | 高千穂交易 | 1572.5 | 1552.5 | 1560 | 1560 | 28000 | 10 | 0.645 | -36.073 | |
| 2023-10-05 | 15:00 | 2676 etc rela | 高千穂交易 | 1555 | 1510 | 1510 | 1550 | 43800 | 53.5 | 3.575 | -51.868 | |
| 2023-10-04 | 15:00 | 2676 etc rela | 高千穂交易 | 1515 | 1475 | 1499.5 | 1496.5 | 91000 | -18.5 | -1.221 | -2.778 | |
| 2023-10-03 | 15:00 | 2676 etc rela | 高千穂交易 | 1585 | 1515 | 1585 | 1515 | 93600 | -65 | -4.114 | 45.342 | |
| 2023-10-02 | 15:00 | 2676 etc rela | 高千穂交易 | 1620 | 1580 | 1580 | 1580 | 64400 | 7.5 | 0.477 | 34.728 | |
| 2023-09-29 | 15:00 | 2676 etc rela | 高千穂交易 | 1617.5 | 1565 | 1612.5 | 1572.5 | 47800 | -22.5 | -1.411 | -3.239 | |
| 2023-09-28 | 15:00 | 2676 etc rela | 高千穂交易 | 1620 | 1595 | 1600 | 1595 | 49400 | -27.5 | -1.695 | -35.844 | |
| 2023-09-27 | 15:00 | 2676 etc rela | 高千穂交易 | 1625 | 1585 | 1612.5 | 1622.5 | 77000 | 5 | 0.309 | 38.989 | |
| 2023-09-26 | 15:00 | 2676 etc rela | 高千穂交易 | 1640 | 1607.5 | 1627.5 | 1617.5 | 55400 | -10 | -0.614 | 17.872 | |
| 2023-09-25 | 15:00 | 2676 etc rela | 高千穂交易 | 1642.5 | 1620 | 1630 | 1627.5 | 47000 | 7.5 | 0.463 | -26.332 | |
| 2023-09-22 | 15:00 | 2676 etc rela | 高千穂交易 | 1627.5 | 1605 | 1625 | 1620 | 63800 | -10 | -0.613 | 39.301 | |
| 2023-09-21 | 15:00 | 2676 etc rela | 高千穂交易 | 1645 | 1627.5 | 1635 | 1630 | 45800 | -5 | -0.306 | -27.987 | |
| 2023-09-20 | 15:00 | 2676 etc rela | 高千穂交易 | 1675 | 1635 | 1662.5 | 1635 | 63600 | -22.5 | -1.357 | 11.189 | |
| 2023-09-19 | 15:00 | 2676 etc rela | 高千穂交易 | 1657.5 | 1632.5 | 1637.5 | 1657.5 | 57200 | 20 | 1.221 | 38.835 | |
| 2023-09-15 | 15:00 | 2676 etc rela | 高千穂交易 | 1647.5 | 1632.5 | 1632.5 | 1637.5 | 41200 | 12.5 | 0.769 | 10.753 | |
| 2023-09-14 | 15:00 | 2676 etc rela | 高千穂交易 | 1632.5 | 1620 | 1620 | 1625 | 37200 | 20 | 1.246 | -12.676 | |
| 2023-09-13 | 15:00 | 2676 etc rela | 高千穂交易 | 1612.5 | 1590 | 1600 | 1605 | 42600 | 5 | 0.312 | 16.393 | |
| 2023-09-12 | 15:00 | 2676 etc rela | 高千穂交易 | 1602.5 | 1585 | 1590 | 1600 | 36600 | 15 | 0.946 | -25.911 | |
| 2023-09-11 | 15:00 | 2676 etc rela | 高千穂交易 | 1607.5 | 1580 | 1595 | 1585 | 49400 | -7.5 | -0.471 | -36.34 | |
| 2023-09-08 | 15:00 | 2676 etc rela | 高千穂交易 | 1617.5 | 1590 | 1600 | 1592.5 | 77600 | -20 | -1.24 | 17.221 | |
| 2023-09-07 | 15:00 | 2676 etc rela | 高千穂交易 | 1640 | 1610 | 1640 | 1612.5 | 66200 | -27.5 | -1.677 | 72.396 | |
| 2023-09-06 | 15:00 | 2676 etc rela | 高千穂交易 | 1652.5 | 1632.5 | 1632.5 | 1640 | 38400 | 7.5 | 0.459 | -57.895 | |
| 2023-09-05 | 15:00 | 2676 etc rela | 高千穂交易 | 1655 | 1620 | 1655 | 1632.5 | 91200 | -22.5 | -1.36 | -24.378 | |
| 2023-09-04 | 15:00 | 2676 etc rela | 高千穂交易 | 1682.5 | 1637.5 | 1642.5 | 1655 | 120600 | 30 | 1.846 | 189.904 | |
| 2023-09-01 | 15:00 | 2676 etc rela | 高千穂交易 | 1642.5 | 1622.5 | 1640 | 1625 | 41600 | -5 | -0.307 | -33.333 | |
| 2023-08-31 | 15:00 | 2676 etc rela | 高千穂交易 | 1635 | 1602.5 | 1612.5 | 1630 | 62400 | 25 | 1.558 | 101.29 | |
| 2023-08-30 | 15:00 | 2676 etc rela | 高千穂交易 | 1617.5 | 1597.5 | 1600 | 1605 | 31000 | 5 | 0.312 | 6.897 | |
| 2023-08-29 | 15:00 | 2676 etc rela | 高千穂交易 | 1605 | 1590 | 1595 | 1600 | 29000 | 5 | 0.313 | -49.477 | |
| 2023-08-28 | 15:00 | 2676 etc rela | 高千穂交易 | 1610 | 1587.5 | 1595 | 1595 | 57400 | 17.5 | 1.109 | 82.803 | |
| 2023-08-25 | 15:00 | 2676 etc rela | 高千穂交易 | 1582.5 | 1562.5 | 1577.5 | 1577.5 | 31400 | 0 | 0 | 27.642 | |
| 2023-08-24 | 15:00 | 2676 etc rela | 高千穂交易 | 1587.5 | 1567.5 | 1585 | 1577.5 | 24600 | 0 | 0 | -31.667 | |
| 2023-08-23 | 15:00 | 2676 etc rela | 高千穂交易 | 1582.5 | 1555 | 1562.5 | 1577.5 | 36000 | 20 | 1.284 | 18.421 | |
| 2023-08-22 | 15:00 | 2676 etc rela | 高千穂交易 | 1570 | 1550 | 1555 | 1557.5 | 30400 | 17.5 | 1.136 | 44.762 | |
| 2023-08-21 | 15:00 | 2676 etc rela | 高千穂交易 | 1555 | 1540 | 1540 | 1540 | 21000 | 2.5 | 0.163 | -30.464 | |
| 2023-08-18 | 15:00 | 2676 etc rela | 高千穂交易 | 1547.5 | 1527.5 | 1542.5 | 1537.5 | 30200 | -5 | -0.324 | -32.589 | |
| 2023-08-17 | 15:00 | 2676 etc rela | 高千穂交易 | 1545 | 1517.5 | 1540 | 1542.5 | 44800 | 0 | 0 | 39.13 | |
| 2023-08-16 | 15:00 | 2676 etc rela | 高千穂交易 | 1560 | 1540 | 1550 | 1542.5 | 32200 | -12.5 | -0.804 | 2.548 | |
| 2023-08-15 | 15:00 | 2676 etc rela | 高千穂交易 | 1562.5 | 1552.5 | 1555 | 1555 | 31400 | 15 | 0.974 | -40.977 | |
| 2023-08-14 | 15:00 | 2676 etc rela | 高千穂交易 | 1582.5 | 1540 | 1582.5 | 1540 | 53200 | -22.5 | -1.44 | -30.548 | |
| 2023-08-10 | 15:00 | 2676 etc rela | 高千穂交易 | 1567.5 | 1537.5 | 1565 | 1562.5 | 76600 | -12.5 | -0.794 | 120.115 | |
| 2023-08-09 | 15:00 | 2676 etc rela | 高千穂交易 | 1587.5 | 1560 | 1585 | 1575 | 34800 | 7.5 | 0.478 | -32.558 | |
| 2023-08-08 | 15:00 | 2676 etc rela | 高千穂交易 | 1600 | 1567.5 | 1600 | 1567.5 | 51600 | -20 | -1.26 | -38.717 | |
| 2023-08-07 | 15:00 | 2676 etc rela | 高千穂交易 | 1600 | 1555 | 1575 | 1587.5 | 84200 | 12.5 | 0.794 | 18.258 | |
| 2023-08-04 | 15:00 | 2676 etc rela | 高千穂交易 | 1575 | 1545 | 1550 | 1575 | 71200 | 22.5 | 1.449 | 16.721 | |
| 2023-08-03 | 15:00 | 2676 etc rela | 高千穂交易 | 1577.5 | 1552.5 | 1575 | 1552.5 | 61000 | -30 | -1.896 | 62.234 | |
| 2023-08-02 | 15:00 | 2676 etc rela | 高千穂交易 | 1607.5 | 1577.5 | 1595 | 1582.5 | 37600 | -20 | -1.248 | -18.261 | |
| 2023-08-01 | 15:00 | 2676 etc rela | 高千穂交易 | 1612.5 | 1590 | 1597.5 | 1602.5 | 46000 | 5 | 0.313 | -1.288 | |
| 2023-07-31 | 15:00 | 2676 etc rela | 高千穂交易 | 1602.5 | 1582.5 | 1595 | 1597.5 | 46600 | 17.5 | 1.108 | -77.531 | |
| 2023-07-28 | 15:00 | 2676 etc rela | 高千穂交易 | 1582.5 | 1545 | 1560 | 1580 | 207400 | 10 | 0.637 | 360.889 | |
| 2023-07-27 | 15:00 | 2676 etc rela | 高千穂交易 | 1580 | 1545 | 1555 | 1570 | 45000 | 12.5 | 0.803 | -40.318 | |
| 2023-07-26 | 15:00 | 2676 etc rela | 高千穂交易 | 1577.5 | 1552.5 | 1570 | 1557.5 | 75400 | 0 | 0 | 81.25 | |
| 2023-07-25 | 15:00 | 2676 etc rela | 高千穂交易 | 1557.5 | 1532.5 | 1552.5 | 1557.5 | 41600 | 15 | 0.972 | -0.952 | |
| 2023-07-24 | 15:00 | 2676 etc rela | 高千穂交易 | 1547.5 | 1510 | 1520 | 1542.5 | 42000 | 32.5 | 2.152 | -47.236 | |
| 2023-07-21 | 15:00 | 2676 etc rela | 高千穂交易 | 1522.5 | 1487.5 | 1517.5 | 1510 | 79600 | -5 | -0.33 | 151.899 | |
| 2023-07-20 | 15:00 | 2676 etc rela | 高千穂交易 | 1527.5 | 1510 | 1512.5 | 1515 | 31600 | -10 | -0.656 | -38.281 | |
| 2023-07-19 | 15:00 | 2676 etc rela | 高千穂交易 | 1532.5 | 1502.5 | 1527.5 | 1525 | 51200 | 15 | 0.993 | 10.345 | |
| 2023-07-18 | 15:00 | 2676 etc rela | 高千穂交易 | 1527.5 | 1507.5 | 1515 | 1510 | 46400 | -5 | -0.33 | -3.333 | |
| 2023-07-14 | 15:00 | 2676 etc rela | 高千穂交易 | 1550 | 1515 | 1547.5 | 1515 | 48000 | -25 | -1.623 | 5.727 | |
| 2023-07-13 | 15:00 | 2676 etc rela | 高千穂交易 | 1545 | 1515 | 1527.5 | 1540 | 45400 | 27.5 | 1.818 | -43.108 | |
| 2023-07-12 | 15:00 | 2676 etc rela | 高千穂交易 | 1545 | 1512.5 | 1545 | 1512.5 | 79800 | -35 | -2.262 | 23.913 | |
| 2023-07-11 | 15:00 | 2676 etc rela | 高千穂交易 | 1582.5 | 1542.5 | 1575 | 1547.5 | 64400 | -27.5 | -1.746 | 15.412 | |
| 2023-07-10 | 15:00 | 2676 etc rela | 高千穂交易 | 1607.5 | 1565 | 1565 | 1575 | 55800 | 0 | 0 | 15.289 | |
| 2023-07-07 | 15:00 | 2676 etc rela | 高千穂交易 | 1592.5 | 1570 | 1582.5 | 1575 | 48400 | -30 | -1.869 | -49.266 | |
| 2023-07-06 | 15:00 | 2676 etc rela | 高千穂交易 | 1640 | 1592.5 | 1627.5 | 1605 | 95400 | -45 | -2.727 | 36.286 | |
| 2023-07-05 | 15:00 | 2676 etc rela | 高千穂交易 | 1650 | 1605 | 1610 | 1650 | 70000 | 40 | 2.484 | 53.509 | |
| 2023-07-04 | 15:00 | 2676 etc rela | 高千穂交易 | 1622.5 | 1600 | 1607.5 | 1610 | 45600 | 2.5 | 0.156 | -49.107 | |
| 2023-07-03 | 15:00 | 2676 etc rela | 高千穂交易 | 1615 | 1572.5 | 1582.5 | 1607.5 | 89600 | 42.5 | 2.716 | 114.354 | |
| 2023-06-30 | 15:00 | 2676 etc rela | 高千穂交易 | 1585 | 1562.5 | 1582.5 | 1565 | 41800 | -15 | -0.949 | -14.694 | |
| 2023-06-29 | 15:00 | 2676 etc rela | 高千穂交易 | 1587.5 | 1562.5 | 1572.5 | 1580 | 49000 | 20 | 1.282 | -13.732 | |
| 2023-06-28 | 15:00 | 2676 etc rela | 高千穂交易 | 1560 | 1527.5 | 1527.5 | 1560 | 56800 | 42.5 | 2.801 | 4.412 | |
| 2023-06-27 | 15:00 | 2676 etc rela | 高千穂交易 | 1550 | 1502.5 | 1550 | 1517.5 | 54400 | -22.5 | -1.461 | -11.688 | |
| 2023-06-26 | 15:00 | 2676 etc rela | 高千穂交易 | 1560 | 1502.5 | 1535 | 1540 | 61600 | 10 | 0.654 | -20 | |
| 2023-06-23 | 15:00 | 2676 etc rela | 高千穂交易 | 1577.5 | 1505 | 1565 | 1530 | 77000 | -17.5 | -1.131 | 1.583 | |
| 2023-06-22 | 15:00 | 2676 etc rela | 高千穂交易 | 1580 | 1540 | 1555 | 1547.5 | 75800 | -7.5 | -0.482 | 17.702 | |
| 2023-06-21 | 15:00 | 2676 etc rela | 高千穂交易 | 1580 | 1545 | 1545 | 1555 | 64400 | 5 | 0.323 | -3.881 | |
| 2023-06-20 | 15:00 | 2676 etc rela | 高千穂交易 | 1567.5 | 1537.5 | 1550 | 1550 | 67000 | -7.5 | -0.482 | -51.237 | |
| 2023-06-19 | 15:00 | 2676 etc rela | 高千穂交易 | 1587.5 | 1555 | 1567.5 | 1557.5 | 137400 | 25 | 1.631 | -29.826 | |
| 2023-06-16 | 15:00 | 2676 etc rela | 高千穂交易 | 1532.5 | 1483.5 | 1502.5 | 1532.5 | 195800 | 12.5 | 0.822 | -11.563 | |
| 2023-06-15 | 15:00 | 2676 etc rela | 高千穂交易 | 1527.5 | 1417.5 | 1425.5 | 1520 | 221400 | 84.5 | 5.886 | 127.31 | |
| 2023-06-14 | 15:00 | 2676 etc rela | 高千穂交易 | 1458.5 | 1434 | 1458.5 | 1435.5 | 97400 | -14 | -0.966 | -27.959 | |
| 2023-06-13 | 15:00 | 2676 etc rela | 高千穂交易 | 1467 | 1437.5 | 1460 | 1449.5 | 135200 | 0 | 0 | 13.233 | |
| 2023-06-12 | 15:00 | 2676 etc rela | 高千穂交易 | 1456 | 1421 | 1433 | 1449.5 | 119400 | 29.5 | 2.077 | -9.132 | |
| 2023-06-09 | 15:00 | 2676 etc rela | 高千穂交易 | 1425 | 1392 | 1396 | 1420 | 131400 | 38 | 2.75 | -22.797 | |
| 2023-06-08 | 15:00 | 2676 etc rela | 高千穂交易 | 1419 | 1355 | 1369.5 | 1382 | 170200 | 12.5 | 0.913 | -25.088 | |
| 2023-06-07 | 15:00 | 2676 etc rela | 高千穂交易 | 1392 | 1323 | 1325.5 | 1369.5 | 227200 | 58.5 | 4.462 | 283.784 | |
| 2023-06-06 | 15:00 | 2676 etc rela | 高千穂交易 | 1312 | 1287 | 1295 | 1311 | 59200 | 17 | 1.314 | 7.636 | |
| 2023-06-05 | 15:00 | 2676 etc rela | 高千穂交易 | 1307.5 | 1290.5 | 1305 | 1294 | 55000 | 2.5 | 0.194 | 30.332 | |
| 2023-06-02 | 15:00 | 2676 etc rela | 高千穂交易 | 1300 | 1282.5 | 1291 | 1291.5 | 42200 | 10 | 0.78 | 6.03 | |
| 2023-06-01 | 15:00 | 2676 etc rela | 高千穂交易 | 1292 | 1267.5 | 1267.5 | 1281.5 | 39800 | 19 | 1.505 | -60.904 | |
| 2023-05-31 | 15:00 | 2676 etc rela | 高千穂交易 | 1291.5 | 1257 | 1291.5 | 1262.5 | 101800 | -36.5 | -2.81 | 22.651 | |
| 2023-05-30 | 15:00 | 2676 etc rela | 高千穂交易 | 1314 | 1280 | 1307.5 | 1299 | 83000 | -11 | -0.84 | -1.19 | |
| 2023-05-29 | 15:00 | 2676 etc rela | 高千穂交易 | 1332.5 | 1310 | 1316 | 1310 | 84000 | 5.5 | 0.422 | 29.63 | |
| 2023-05-26 | 15:00 | 2676 etc rela | 高千穂交易 | 1306.5 | 1282.5 | 1290 | 1304.5 | 64800 | 16 | 1.242 | 34.44 | |
| 2023-05-25 | 15:00 | 2676 etc rela | 高千穂交易 | 1291.5 | 1275.5 | 1278.5 | 1288.5 | 48200 | 0.5 | 0.039 | -9.738 | |
| 2023-05-24 | 15:00 | 2676 etc rela | 高千穂交易 | 1294.5 | 1268.5 | 1270 | 1288 | 53400 | 13.5 | 1.059 | -67.558 | |
| 2023-05-23 | 15:00 | 2676 etc rela | 高千穂交易 | 1314 | 1272.5 | 1288 | 1274.5 | 164600 | -12 | -0.933 | 163.782 | |
| 2023-05-22 | 15:00 | 2676 etc rela | 高千穂交易 | 1287 | 1267.5 | 1271.5 | 1286.5 | 62400 | 15 | 1.18 | -18.11 | |
| 2023-05-19 | 15:00 | 2676 etc rela | 高千穂交易 | 1295 | 1271 | 1295 | 1271.5 | 76200 | -19.5 | -1.51 | -46.564 | |
| 2023-05-18 | 15:00 | 2676 etc rela | 高千穂交易 | 1295 | 1267.5 | 1267.5 | 1291 | 142600 | 29 | 2.298 | 93.225 | |
| 2023-05-17 | 15:00 | 2676 etc rela | 高千穂交易 | 1270.5 | 1258.5 | 1265 | 1262 | 73800 | -6 | -0.473 | -45.089 | |
| 2023-05-16 | 15:00 | 2676 etc rela | 高千穂交易 | 1268 | 1243 | 1249.5 | 1268 | 134400 | 23.5 | 1.888 | -36.484 | |
| 2023-05-15 | 15:00 | 2676 etc rela | 高千穂交易 | 1260 | 1215 | 1224 | 1244.5 | 211600 | 70.5 | 6.005 | 272.535 | |
| 2023-05-12 | 15:00 | 2676 etc rela | 高千穂交易 | 1187.5 | 1167.5 | 1187.5 | 1174 | 56800 | -2.5 | -0.212 | 62.286 | |
| 2023-05-11 | 15:00 | 2676 etc rela | 高千穂交易 | 1192.5 | 1175.5 | 1187.5 | 1176.5 | 35000 | -11 | -0.926 | -23.913 | |
| 2023-05-10 | 15:00 | 2676 etc rela | 高千穂交易 | 1196.5 | 1187.5 | 1196 | 1187.5 | 46000 | -6.5 | -0.544 | -35.211 | |
| 2023-05-09 | 15:00 | 2676 etc rela | 高千穂交易 | 1199.5 | 1177 | 1177 | 1194 | 71000 | 20 | 1.704 | 96.133 | |
| 2023-05-08 | 15:00 | 2676 etc rela | 高千穂交易 | 1179.5 | 1169.5 | 1169.5 | 1174 | 36200 | 3 | 0.256 | -29.02 | |
| 2023-05-02 | 15:00 | 2676 etc rela | 高千穂交易 | 1178.5 | 1164 | 1166.5 | 1171 | 51000 | 7 | 0.601 | -9.574 | |
| 2023-05-01 | 15:00 | 2676 etc rela | 高千穂交易 | 1184.5 | 1164 | 1180 | 1164 | 56400 | -10.5 | -0.894 | -18.497 | |
| 2023-04-28 | 15:00 | 2676 etc rela | 高千穂交易 | 1186 | 1166.5 | 1186 | 1174.5 | 69200 | 8 | 0.686 | -69.861 | |
| 2023-04-27 | 15:00 | 2676 etc rela | 高千穂交易 | 1174 | 1151 | 1151 | 1166.5 | 229600 | 16 | 1.391 | 132.86 | |
| 2023-04-26 | 15:00 | 2676 etc rela | 高千穂交易 | 1162.5 | 1144 | 1157.5 | 1150.5 | 98600 | -13 | -1.117 | 64.883 | |
| 2023-04-25 | 15:00 | 2676 etc rela | 高千穂交易 | 1168 | 1157.5 | 1159 | 1163.5 | 59800 | 3 | 0.259 | -11.799 | |
| 2023-04-24 | 15:00 | 2676 etc rela | 高千穂交易 | 1172.5 | 1159.5 | 1165.5 | 1160.5 | 67800 | -12 | -1.023 | -6.612 | |
| 2023-04-21 | 15:00 | 2676 etc rela | 高千穂交易 | 1187 | 1166 | 1175 | 1172.5 | 72600 | -12.5 | -1.055 | 67.281 | |
| 2023-04-20 | 15:00 | 2676 etc rela | 高千穂交易 | 1188 | 1174 | 1175.5 | 1185 | 43400 | 5 | 0.424 | -8.824 | |
| 2023-04-19 | 15:00 | 2676 etc rela | 高千穂交易 | 1188 | 1173.5 | 1177 | 1180 | 47600 | -4 | -0.338 | -22.977 | |
| 2023-04-18 | 15:00 | 2676 etc rela | 高千穂交易 | 1194.5 | 1181 | 1187.5 | 1184 | 61800 | -2.5 | -0.211 | 52.217 | |
| 2023-04-17 | 15:00 | 2676 etc rela | 高千穂交易 | 1186.5 | 1178 | 1182.5 | 1186.5 | 40600 | 9.5 | 0.807 | -33.224 | |
| 2023-04-14 | 15:00 | 2676 etc rela | 高千穂交易 | 1192.5 | 1177 | 1192.5 | 1177 | 60800 | -11.5 | -0.968 | -5.882 | |
| 2023-04-13 | 15:00 | 2676 etc rela | 高千穂交易 | 1188.5 | 1175 | 1176.5 | 1188.5 | 64600 | 12 | 1.02 | 87.791 | |
| 2023-04-12 | 15:00 | 2676 etc rela | 高千穂交易 | 1179 | 1169 | 1174 | 1176.5 | 34400 | 3 | 0.256 | -2.825 | |
| 2023-04-11 | 15:00 | 2676 etc rela | 高千穂交易 | 1175.5 | 1164.5 | 1165.5 | 1173.5 | 35400 | 6 | 0.514 | -1.117 | |
| 2023-04-10 | 15:00 | 2676 etc rela | 高千穂交易 | 1173 | 1164.5 | 1164.5 | 1167.5 | 35800 | 3 | 0.258 | -34.672 | |
| 2023-04-07 | 15:00 | 2676 etc rela | 高千穂交易 | 1179 | 1161 | 1161 | 1164.5 | 54800 | 4.5 | 0.388 | -13.291 | |
| 2023-04-06 | 15:00 | 2676 etc rela | 高千穂交易 | 1162.5 | 1145 | 1150 | 1160 | 63200 | 3.5 | 0.303 | -39.114 | |
| 2023-04-05 | 15:00 | 2676 etc rela | 高千穂交易 | 1169.5 | 1155 | 1168.5 | 1156.5 | 103800 | -30 | -2.528 | -11.282 | |
| 2023-04-04 | 15:00 | 2676 etc rela | 高千穂交易 | 1200.5 | 1172.5 | 1197.5 | 1186.5 | 117000 | -24 | -1.983 | 35.417 | |
| 2023-04-03 | 15:00 | 2676 etc rela | 高千穂交易 | 1236.5 | 1206 | 1236.5 | 1210.5 | 86400 | -26 | -2.103 | 68.093 | |
| 2023-03-31 | 15:00 | 2676 etc rela | 高千穂交易 | 1249.5 | 1225 | 1233 | 1236.5 | 51400 | 6 | 0.488 | -56.661 | |
| 2023-03-30 | 15:00 | 2676 etc rela | 高千穂交易 | 1234.5 | 1206.5 | 1211.5 | 1230.5 | 118600 | -52 | -4.055 | 11.887 | |
| 2023-03-29 | 15:00 | 2676 etc rela | 高千穂交易 | 1289 | 1266 | 1280.5 | 1282.5 | 106000 | 6.5 | 0.509 | 52.299 | |
| 2023-03-28 | 15:00 | 2676 etc rela | 高千穂交易 | 1290.5 | 1275.5 | 1287.5 | 1276 | 69600 | 0 | 0 | 7.077 | |
| 2023-03-27 | 15:00 | 2676 etc rela | 高千穂交易 | 1290 | 1267.5 | 1290 | 1276 | 65000 | 0 | 0 | 26.953 | |
| 2023-03-24 | 15:00 | 2676 etc rela | 高千穂交易 | 1283 | 1268.5 | 1283 | 1276 | 51200 | -4 | -0.312 | 3.644 | |
| 2023-03-23 | 15:00 | 2676 etc rela | 高千穂交易 | 1280 | 1246 | 1246.5 | 1280 | 49400 | 30 | 2.4 | 17.062 | |
| 2023-03-22 | 15:00 | 2676 etc rela | 高千穂交易 | 1264.5 | 1246 | 1246 | 1250 | 42200 | 17.5 | 1.42 | -44.032 | |
| 2023-03-20 | 15:00 | 2676 etc rela | 高千穂交易 | 1247 | 1222 | 1246 | 1232.5 | 75400 | -21 | -1.675 | 96.354 | |
| 2023-03-17 | 15:00 | 2676 etc rela | 高千穂交易 | 1274.5 | 1252.5 | 1274.5 | 1253.5 | 38400 | 6.5 | 0.521 | -54.177 | |
| 2023-03-16 | 15:00 | 2676 etc rela | 高千穂交易 | 1249 | 1229 | 1237.5 | 1247 | 83800 | -24.5 | -1.927 | 50.719 | |
| 2023-03-15 | 15:00 | 2676 etc rela | 高千穂交易 | 1281.5 | 1257.5 | 1259.5 | 1271.5 | 55600 | 36.5 | 2.955 | -47.249 | |
| 2023-03-14 | 15:00 | 2676 etc rela | 高千穂交易 | 1265 | 1235 | 1265 | 1235 | 105400 | -38.5 | -3.023 | -10.068 | |
| 2023-03-13 | 15:00 | 2676 etc rela | 高千穂交易 | 1290 | 1250 | 1290 | 1273.5 | 117200 | -32.5 | -2.489 | -15.072 | |
| 2023-03-10 | 15:00 | 2676 etc rela | 高千穂交易 | 1334 | 1290.5 | 1295 | 1306 | 138000 | -9.5 | -0.722 | 45.57 | |
| 2023-03-09 | 15:00 | 2676 etc rela | 高千穂交易 | 1315.5 | 1295 | 1299.5 | 1315.5 | 94800 | 17.5 | 1.348 | 36.207 | |
| 2023-03-08 | 15:00 | 2676 etc rela | 高千穂交易 | 1298 | 1279 | 1279 | 1298 | 69600 | 10.5 | 0.816 | 4.819 | |
| 2023-03-07 | 15:00 | 2676 etc rela | 高千穂交易 | 1288 | 1274.5 | 1285 | 1287.5 | 66400 | 10 | 0.783 | 22.059 | |
| 2023-03-06 | 15:00 | 2676 etc rela | 高千穂交易 | 1290 | 1273.5 | 1280 | 1277.5 | 54400 | 5.5 | 0.432 | -50.183 | |
| 2023-03-03 | 15:00 | 2676 etc rela | 高千穂交易 | 1295 | 1267.5 | 1287.5 | 1272 | 109200 | -7 | -0.547 | -28.158 | |
| 2023-03-02 | 15:00 | 2676 etc rela | 高千穂交易 | 1318 | 1270 | 1310 | 1279 | 152000 | -24 | -1.842 | 9.668 | |
| 2023-03-01 | 15:00 | 2676 etc rela | 高千穂交易 | 1304 | 1269 | 1269 | 1303 | 138600 | 39.5 | 3.126 | 57.859 | |
| 2023-02-28 | 15:00 | 2676 etc rela | 高千穂交易 | 1270 | 1243 | 1243 | 1263.5 | 87800 | 26 | 2.101 | 3.538 | |
| 2023-02-27 | 15:00 | 2676 etc rela | 高千穂交易 | 1243.5 | 1212.5 | 1215 | 1237.5 | 84800 | 21 | 1.726 | 36.774 | |
| 2023-02-24 | 15:00 | 2676 etc rela | 高千穂交易 | 1216.5 | 1194 | 1197.5 | 1216.5 | 62000 | 26.5 | 2.227 | -20.513 | |
| 2023-02-22 | 15:00 | 2676 etc rela | 高千穂交易 | 1197.5 | 1185 | 1197 | 1190 | 78000 | -13.5 | -1.122 | 95 | |
| 2023-02-21 | 15:00 | 2676 etc rela | 高千穂交易 | 1213.5 | 1202.5 | 1205.5 | 1203.5 | 40000 | 0 | 0 | -38.272 | |
| 2023-02-20 | 15:00 | 2676 etc rela | 高千穂交易 | 1205 | 1192.5 | 1195 | 1203.5 | 64800 | 12.5 | 1.05 | 109.032 | |
| 2023-02-17 | 15:00 | 2676 etc rela | 高千穂交易 | 1192 | 1184 | 1186.5 | 1191 | 31000 | 4.5 | 0.379 | -37.751 | |
| 2023-02-16 | 15:00 | 2676 etc rela | 高千穂交易 | 1188.5 | 1174 | 1174 | 1186.5 | 49800 | 13.5 | 1.151 | -26.549 | |
| 2023-02-15 | 15:00 | 2676 etc rela | 高千穂交易 | 1189 | 1172.5 | 1189 | 1173 | 67800 | -9.5 | -0.803 | 76.562 | |
| 2023-02-14 | 15:00 | 2676 etc rela | 高千穂交易 | 1185 | 1176 | 1180 | 1182.5 | 38400 | 2.5 | 0.212 | -56.164 | |
| 2023-02-13 | 15:00 | 2676 etc rela | 高千穂交易 | 1180 | 1157 | 1167.5 | 1180 | 87600 | 13 | 1.114 | 26.225 | |
| 2023-02-10 | 15:00 | 2676 etc rela | 高千穂交易 | 1176.5 | 1152.5 | 1152.5 | 1167 | 69400 | 17 | 1.478 | -19.676 | |
| 2023-02-09 | 15:00 | 2676 etc rela | 高千穂交易 | 1170 | 1149.5 | 1159.5 | 1150 | 86400 | -10 | -0.862 | -58.422 | |
| 2023-02-08 | 15:00 | 2676 etc rela | 高千穂交易 | 1190 | 1152.5 | 1190 | 1160 | 207800 | -28.5 | -2.398 | 69.494 | |
| 2023-02-07 | 15:00 | 2676 etc rela | 高千穂交易 | 1192 | 1172.5 | 1177 | 1188.5 | 122600 | 11.5 | 0.977 | 204.975 | |
| 2023-02-06 | 15:00 | 2676 etc rela | 高千穂交易 | 1177 | 1163.5 | 1176.5 | 1177 | 40200 | 16.5 | 1.422 | -65.758 | |
| 2023-02-03 | 15:00 | 2676 etc rela | 高千穂交易 | 1184 | 1156.5 | 1180 | 1160.5 | 117400 | -20.5 | -1.736 | 105.245 | |
| 2023-02-02 | 15:00 | 2676 etc rela | 高千穂交易 | 1187 | 1170.5 | 1174 | 1181 | 57200 | 11.5 | 0.983 | -4.983 | |
| 2023-02-01 | 15:00 | 2676 etc rela | 高千穂交易 | 1180 | 1168 | 1174.5 | 1169.5 | 60200 | -1.5 | -0.128 | 16.216 | |
| 2023-01-31 | 15:00 | 2676 etc rela | 高千穂交易 | 1178.5 | 1162 | 1162 | 1171 | 51800 | 12 | 1.035 | -61.63 | |
| 2023-01-30 | 15:00 | 2676 etc rela | 高千穂交易 | 1159 | 1143.5 | 1145 | 1159 | 135000 | 15 | 1.311 | 192.208 | |
| 2023-01-27 | 15:00 | 2676 etc rela | 高千穂交易 | 1157 | 1143.5 | 1146.5 | 1144 | 46200 | -1.5 | -0.131 | -31.454 | |
| 2023-01-26 | 15:00 | 2676 etc rela | 高千穂交易 | 1160 | 1138 | 1158 | 1145.5 | 67400 | -6.5 | -0.564 | -11.082 | |
| 2023-01-25 | 15:00 | 2676 etc rela | 高千穂交易 | 1152.5 | 1126 | 1127.5 | 1152 | 75800 | 22 | 1.947 | 43.561 | |
| 2023-01-24 | 15:00 | 2676 etc rela | 高千穂交易 | 1141.5 | 1130 | 1140 | 1130 | 52800 | -2 | -0.177 | 3.529 | |
| 2023-01-23 | 15:00 | 2676 etc rela | 高千穂交易 | 1132 | 1123 | 1127.5 | 1132 | 51000 | 12 | 1.071 | 2 | |
| 2023-01-20 | 15:00 | 2676 etc rela | 高千穂交易 | 1123.5 | 1112.5 | 1116.5 | 1120 | 50000 | 7.5 | 0.674 | -11.661 | |
| 2023-01-19 | 15:00 | 2676 etc rela | 高千穂交易 | 1116 | 1099 | 1100.5 | 1112.5 | 56600 | 10.5 | 0.953 | -24.332 | |
| 2023-01-18 | 15:00 | 2676 etc rela | 高千穂交易 | 1108.5 | 1093 | 1102 | 1102 | 74800 | -0.5 | -0.045 | -7.654 | |
| 2023-01-17 | 15:00 | 2676 etc rela | 高千穂交易 | 1104.5 | 1089 | 1096.5 | 1102.5 | 81000 | 11.5 | 1.054 | 80.804 | |
| 2023-01-16 | 15:00 | 2676 etc rela | 高千穂交易 | 1094 | 1082.5 | 1084 | 1091 | 44800 | 9 | 0.832 | -29.114 | |
| 2023-01-13 | 15:00 | 2676 etc rela | 高千穂交易 | 1094 | 1077.5 | 1077.5 | 1082 | 63200 | -4 | -0.368 | -33.891 | |
| 2023-01-12 | 15:00 | 2676 etc rela | 高千穂交易 | 1100.5 | 1081 | 1100.5 | 1086 | 95600 | -21 | -1.897 | 64.828 | |
| 2023-01-11 | 15:00 | 2676 etc rela | 高千穂交易 | 1115 | 1099.5 | 1099.5 | 1107 | 58000 | 16.5 | 1.513 | -0.685 | |
| 2023-01-10 | 15:00 | 2676 etc rela | 高千穂交易 | 1104.5 | 1088 | 1100 | 1090.5 | 58400 | -2 | -0.183 | 64.045 | |
| 2023-01-06 | 15:00 | 2676 etc rela | 高千穂交易 | 1096 | 1077.5 | 1078.5 | 1092.5 | 35600 | 10 | 0.924 | -7.772 | |
| 2023-01-05 | 15:00 | 2676 etc rela | 高千穂交易 | 1090.5 | 1080.5 | 1086.5 | 1082.5 | 38600 | 0 | 0 | -28.782 | |
| 2023-01-04 | 15:00 | 2676 etc rela | 高千穂交易 | 1098.5 | 1082.5 | 1098 | 1082.5 | 54200 | -14.5 | -1.322 | 41.885 | |
| 2022-12-30 | 15:00 | 2676 etc rela | 高千穂交易 | 1105 | 1092.5 | 1100 | 1097 | 38200 | 0 | 0 | -10.329 | |
| 2022-12-29 | 15:00 | 2676 etc rela | 高千穂交易 | 1097.5 | 1085 | 1088.5 | 1097 | 42600 | 8.5 | 0.781 | 24.561 | |
| 2022-12-28 | 15:00 | 2676 etc rela | 高千穂交易 | 1094.5 | 1080 | 1090 | 1088.5 | 34200 | -4.5 | -0.412 | 8.917 | |
| 2022-12-27 | 15:00 | 2676 etc rela | 高千穂交易 | 1095 | 1082 | 1083 | 1093 | 31400 | 18.5 | 1.722 | -22.277 | |
| 2022-12-26 | 15:00 | 2676 etc rela | 高千穂交易 | 1075 | 1057 | 1066 | 1074.5 | 40400 | 18 | 1.704 | 23.926 | |
| 2022-12-23 | 15:00 | 2676 etc rela | 高千穂交易 | 1057.5 | 1044 | 1044.5 | 1056.5 | 32600 | 5 | 0.476 | -16.837 | |
| 2022-12-22 | 15:00 | 2676 etc rela | 高千穂交易 | 1061.5 | 1049 | 1049.5 | 1051.5 | 39200 | 7 | 0.67 | -58.12 | |
| 2022-12-21 | 15:00 | 2676 etc rela | 高千穂交易 | 1065.5 | 1044.5 | 1064.5 | 1044.5 | 93600 | -21 | -1.971 | 7.339 | |
| 2022-12-20 | 15:00 | 2676 etc rela | 高千穂交易 | 1090.5 | 1052.5 | 1084 | 1065.5 | 87200 | -18 | -1.661 | 63.296 | |
| 2022-12-19 | 15:00 | 2676 etc rela | 高千穂交易 | 1098 | 1083.5 | 1089.5 | 1083.5 | 53400 | -7 | -0.642 | 12.658 | |
| 2022-12-16 | 15:00 | 2676 etc rela | 高千穂交易 | 1111 | 1090 | 1099 | 1090.5 | 47400 | -14.5 | -1.312 | 0.851 | |
| 2022-12-15 | 15:00 | 2676 etc rela | 高千穂交易 | 1119.5 | 1096 | 1096 | 1105 | 47000 | 9 | 0.821 | -50 | |
| 2022-12-14 | 15:00 | 2676 etc rela | 高千穂交易 | 1114.5 | 1092 | 1094 | 1096 | 94000 | 12.5 | 1.154 | 181.437 | |
| 2022-12-13 | 15:00 | 2676 etc rela | 高千穂交易 | 1097.5 | 1083.5 | 1092 | 1083.5 | 33400 | -3 | -0.276 | 10.596 | |
| 2022-12-12 | 15:00 | 2676 etc rela | 高千穂交易 | 1094.5 | 1080 | 1086 | 1086.5 | 30200 | 2 | 0.184 | -1.948 | |
| 2022-12-09 | 15:00 | 2676 etc rela | 高千穂交易 | 1090 | 1073.5 | 1073.5 | 1084.5 | 30800 | 11 | 1.025 | -49.007 | |
| 2022-12-08 | 15:00 | 2676 etc rela | 高千穂交易 | 1077.5 | 1065 | 1077.5 | 1073.5 | 60400 | -5.5 | -0.51 | 184.906 | |
| 2022-12-07 | 15:00 | 2676 etc rela | 高千穂交易 | 1087 | 1077 | 1079 | 1079 | 21200 | -7 | -0.645 | -41.111 | |
| 2022-12-06 | 15:00 | 2676 etc rela | 高千穂交易 | 1091 | 1080 | 1087 | 1086 | 36000 | -4 | -0.367 | 18.421 | |
| 2022-12-05 | 15:00 | 2676 etc rela | 高千穂交易 | 1100.5 | 1084.5 | 1095 | 1090 | 30400 | -6 | -0.547 | -35.043 | |
| 2022-12-02 | 15:00 | 2676 etc rela | 高千穂交易 | 1098.5 | 1080.5 | 1098.5 | 1096 | 46800 | -4 | -0.364 | 47.17 | |
| 2022-12-01 | 15:00 | 2676 etc rela | 高千穂交易 | 1106 | 1095 | 1105.5 | 1100 | 31800 | 5 | 0.457 | -29.956 | |
| 2022-11-30 | 15:00 | 2676 etc rela | 高千穂交易 | 1111.5 | 1095 | 1099 | 1095 | 45400 | 0 | 0 | -2.575 | |
| 2022-11-29 | 15:00 | 2676 etc rela | 高千穂交易 | 1103.5 | 1089 | 1099.5 | 1095 | 46600 | -11 | -0.995 | -4.508 | |
| 2022-11-28 | 15:00 | 2676 etc rela | 高千穂交易 | 1135 | 1106 | 1135 | 1106 | 48800 | -24.5 | -2.167 | 10.407 | |
| 2022-11-25 | 15:00 | 2676 etc rela | 高千穂交易 | 1138 | 1122.5 | 1135 | 1130.5 | 44200 | -2 | -0.177 | -29.618 | |
| 2022-11-24 | 15:00 | 2676 etc rela | 高千穂交易 | 1133 | 1116 | 1127.5 | 1132.5 | 62800 | 17.5 | 1.57 | 63.542 | |
| 2022-11-22 | 15:00 | 2676 etc rela | 高千穂交易 | 1125.5 | 1113 | 1117.5 | 1115 | 38400 | -1 | -0.09 | -35.135 | |
| 2022-11-21 | 15:00 | 2676 etc rela | 高千穂交易 | 1116 | 1092 | 1094.5 | 1116 | 59200 | 24.5 | 2.245 | 7.246 | |
| 2022-11-18 | 15:00 | 2676 etc rela | 高千穂交易 | 1100 | 1090 | 1090 | 1091.5 | 55200 | 6.5 | 0.599 | 20.524 | |
| 2022-11-17 | 15:00 | 2676 etc rela | 高千穂交易 | 1086 | 1069 | 1075 | 1085 | 45800 | 8 | 0.743 | -8.765 | |
| 2022-11-16 | 15:00 | 2676 etc rela | 高千穂交易 | 1079 | 1050.5 | 1060.5 | 1077 | 50200 | 15 | 1.412 | -18.77 | |
| 2022-11-15 | 15:00 | 2676 etc rela | 高千穂交易 | 1074 | 1058.5 | 1064 | 1062 | 61800 | -4.5 | -0.422 | -31.788 | |
| 2022-11-14 | 15:00 | 2676 etc rela | 高千穂交易 | 1089 | 1065.5 | 1069.5 | 1066.5 | 90600 | -2.5 | -0.234 | -43.936 | |
| 2022-11-11 | 15:00 | 2676 etc rela | 高千穂交易 | 1117 | 1059 | 1111.5 | 1069 | 161600 | -22.5 | -2.061 | 7.733 | |
| 2022-11-10 | 15:00 | 2676 etc rela | 高千穂交易 | 1121 | 1091.5 | 1117.5 | 1091.5 | 150000 | -39.5 | -3.492 | -53.154 | |
| 2022-11-09 | 15:00 | 2676 etc rela | 高千穂交易 | 1142.5 | 1100 | 1104 | 1131 | 320200 | 77 | 7.306 | 248.043 | |
| 2022-11-08 | 15:00 | 2676 etc rela | 高千穂交易 | 1073.5 | 1045 | 1059.5 | 1054 | 92000 | 5 | 0.477 | 92.469 | |
| 2022-11-07 | 15:00 | 2676 etc rela | 高千穂交易 | 1052.5 | 1037.5 | 1047 | 1049 | 47800 | 16 | 1.549 | 17.157 | |
| 2022-11-04 | 15:00 | 2676 etc rela | 高千穂交易 | 1039 | 1032 | 1035.5 | 1033 | 40800 | -2.5 | -0.241 | -13.559 | |
| 2022-11-02 | 15:00 | 2676 etc rela | 高千穂交易 | 1049.5 | 1029 | 1049.5 | 1035.5 | 47200 | -8.5 | -0.814 | -9.231 | |
| 2022-11-01 | 15:00 | 2676 etc rela | 高千穂交易 | 1044 | 1027.5 | 1027.5 | 1044 | 52000 | 20 | 1.953 | 15.556 | |
| 2022-10-31 | 15:00 | 2676 etc rela | 高千穂交易 | 1024 | 1008 | 1008 | 1024 | 45000 | 26 | 2.605 | -67.857 | |
| 2022-10-28 | 15:00 | 2676 etc rela | 高千穂交易 | 1016 | 998 | 1007.5 | 998 | 140000 | -14 | -1.383 | 244.828 | |
| 2022-10-27 | 15:00 | 2676 etc rela | 高千穂交易 | 1029.5 | 1012 | 1026.5 | 1012 | 40600 | -14.5 | -1.413 | 20.833 | |
| 2022-10-26 | 15:00 | 2676 etc rela | 高千穂交易 | 1029 | 1021.5 | 1026 | 1026.5 | 33600 | 1.5 | 0.146 | -32.258 | |
| 2022-10-25 | 15:00 | 2676 etc rela | 高千穂交易 | 1025 | 1007.5 | 1011.5 | 1025 | 49600 | 16.5 | 1.636 | 60 | |
| 2022-10-24 | 15:00 | 2676 etc rela | 高千穂交易 | 1017 | 1008 | 1008.5 | 1008.5 | 31000 | 0 | 0 | 1.307 | |
| 2022-10-21 | 15:00 | 2676 etc rela | 高千穂交易 | 1016.5 | 1008.5 | 1015 | 1008.5 | 30600 | -5.5 | -0.542 | -28.837 | |
| 2022-10-20 | 15:00 | 2676 etc rela | 高千穂交易 | 1017.5 | 1007.5 | 1016.5 | 1014 | 43000 | -2.5 | -0.246 | 34.375 | |
| 2022-10-19 | 15:00 | 2676 etc rela | 高千穂交易 | 1018 | 1010.5 | 1017.5 | 1016.5 | 32000 | -1.5 | -0.147 | 1.266 | |
| 2022-10-18 | 15:00 | 2676 etc rela | 高千穂交易 | 1018.5 | 1010 | 1015.5 | 1018 | 31600 | 4.5 | 0.444 | -28.182 | |
| 2022-10-17 | 15:00 | 2676 etc rela | 高千穂交易 | 1013.5 | 990.5 | 990.5 | 1013.5 | 44000 | 12.5 | 1.249 | -50 | |
| 2022-10-14 | 15:00 | 2676 etc rela | 高千穂交易 | 1009.5 | 994.5 | 1002.5 | 1001 | 88000 | 8.5 | 0.856 | 46.667 | |
| 2022-10-13 | 15:00 | 2676 etc rela | 高千穂交易 | 992.5 | 980.5 | 985 | 992.5 | 60000 | 4.5 | 0.455 | -47.368 | |
| 2022-10-12 | 15:00 | 2676 etc rela | 高千穂交易 | 993.5 | 976 | 980 | 988 | 114000 | 8 | 0.816 | -62.794 | |
| 2022-10-11 | 15:00 | 2676 etc rela | 高千穂交易 | 1021.5 | 980 | 1018.5 | 980 | 306400 | -88.5 | -8.283 | 1060.606 | |
| 2022-10-07 | 15:00 | 2676 etc rela | 高千穂交易 | 1070 | 1055 | 1063 | 1068.5 | 26400 | 5.5 | 0.517 | -33.333 | |
| 2022-10-06 | 15:00 | 2676 etc rela | 高千穂交易 | 1069.5 | 1045.5 | 1053 | 1063 | 39600 | 10 | 0.95 | 17.857 | |
| 2022-10-05 | 15:00 | 2676 etc rela | 高千穂交易 | 1059.5 | 1051 | 1051 | 1053 | 33600 | 12.5 | 1.201 | -33.068 | |
| 2022-10-04 | 15:00 | 2676 etc rela | 高千穂交易 | 1052.5 | 1036 | 1041 | 1040.5 | 50200 | 18.5 | 1.81 | -12.544 | |
| 2022-10-03 | 15:00 | 2676 etc rela | 高千穂交易 | 1022 | 992.5 | 995.5 | 1022 | 57400 | 18 | 1.793 | -27.889 | |
| 2022-09-30 | 15:00 | 2676 etc rela | 高千穂交易 | 1018.5 | 992.5 | 1017.5 | 1004 | 79600 | -24 | -2.335 | 72.294 | |
| 2022-09-29 | 15:00 | 2676 etc rela | 高千穂交易 | 1047 | 1027 | 1039 | 1028 | 46200 | -13 | -1.249 | -34.561 | |
| 2022-09-28 | 15:00 | 2676 etc rela | 高千穂交易 | 1041.5 | 1025.5 | 1030 | 1041 | 70600 | 7.5 | 0.726 | 54.825 | |
| 2022-09-27 | 15:00 | 2676 etc rela | 高千穂交易 | 1050 | 1033.5 | 1042.5 | 1033.5 | 45600 | -3 | -0.289 | -34.857 | |
| 2022-09-26 | 15:00 | 2676 etc rela | 高千穂交易 | 1062 | 1036.5 | 1050 | 1036.5 | 70000 | -26 | -2.447 | -0.285 | |
| 2022-09-22 | 15:00 | 2676 etc rela | 高千穂交易 | 1071.5 | 1059 | 1066 | 1062.5 | 70200 | -10 | -0.932 | 72.906 | |
| 2022-09-21 | 15:00 | 2676 etc rela | 高千穂交易 | 1089.5 | 1072.5 | 1089.5 | 1072.5 | 40600 | -16.5 | -1.515 | -4.695 | |
| 2022-09-20 | 15:00 | 2676 etc rela | 高千穂交易 | 1106 | 1078.5 | 1078.5 | 1089 | 42600 | 13.5 | 1.255 | -36.795 | |
| 2022-09-16 | 15:00 | 2676 etc rela | 高千穂交易 | 1098 | 1075.5 | 1098 | 1075.5 | 67400 | -22.5 | -2.049 | 97.076 | |
| 2022-09-15 | 15:00 | 2676 etc rela | 高千穂交易 | 1107.5 | 1091 | 1097.5 | 1098 | 34200 | 0 | 0 | -52.762 | |
| 2022-09-14 | 15:00 | 2676 etc rela | 高千穂交易 | 1110 | 1092.5 | 1100.5 | 1098 | 72400 | -22 | -1.964 | 95.676 | |
| 2022-09-13 | 15:00 | 2676 etc rela | 高千穂交易 | 1124 | 1102 | 1119.5 | 1120 | 37000 | 5.5 | 0.493 | -32.482 | |
| 2022-09-12 | 15:00 | 2676 etc rela | 高千穂交易 | 1134.5 | 1110.5 | 1125 | 1114.5 | 54800 | -2 | -0.179 | 13.223 | |
| 2022-09-09 | 15:00 | 2676 etc rela | 高千穂交易 | 1134 | 1112 | 1118.5 | 1116.5 | 48400 | 2 | 0.179 | -13.879 | |
| 2022-09-08 | 15:00 | 2676 etc rela | 高千穂交易 | 1133 | 1110.5 | 1117 | 1114.5 | 56200 | -4 | -0.358 | 10.63 | |
| 2022-09-07 | 15:00 | 2676 etc rela | 高千穂交易 | 1127 | 1107.5 | 1124 | 1118.5 | 50800 | -11.5 | -1.018 | 47.674 | |
| 2022-09-06 | 15:00 | 2676 etc rela | 高千穂交易 | 1137.5 | 1119.5 | 1129.5 | 1130 | 34400 | 9.5 | 0.848 | -46.25 | |
| 2022-09-05 | 15:00 | 2676 etc rela | 高千穂交易 | 1130.5 | 1115 | 1123 | 1120.5 | 64000 | -7.5 | -0.665 | -10.364 | |
| 2022-09-02 | 15:00 | 2676 etc rela | 高千穂交易 | 1150.5 | 1119 | 1150 | 1128 | 71400 | -9.5 | -0.835 | -12.5 | |
| 2022-09-01 | 15:00 | 2676 etc rela | 高千穂交易 | 1139.5 | 1120 | 1139 | 1137.5 | 81600 | -12.5 | -1.087 | 32.899 | |
| 2022-08-31 | 15:00 | 2676 etc rela | 高千穂交易 | 1164.5 | 1137.5 | 1137.5 | 1150 | 61400 | 9 | 0.789 | -2.54 | |
| 2022-08-30 | 15:00 | 2676 etc rela | 高千穂交易 | 1141 | 1117 | 1120.5 | 1141 | 63000 | 24 | 2.149 | -44.64 | |
| 2022-08-29 | 15:00 | 2676 etc rela | 高千穂交易 | 1142 | 1094.5 | 1104.5 | 1117 | 113800 | -7.5 | -0.667 | -4.69 | |
| 2022-08-26 | 15:00 | 2676 etc rela | 高千穂交易 | 1158 | 1122 | 1139 | 1124.5 | 119400 | -9 | -0.794 | -51.66 | |
| 2022-08-25 | 15:00 | 2676 etc rela | 高千穂交易 | 1196 | 1130 | 1181.5 | 1133.5 | 247000 | -58.5 | -4.908 | 281.173 | |
| 2022-08-24 | 15:00 | 2676 etc rela | 高千穂交易 | 1224 | 1188.5 | 1207.5 | 1192 | 64800 | -15.5 | -1.284 | 14.488 | |
| 2022-08-23 | 15:00 | 2676 etc rela | 高千穂交易 | 1216 | 1181 | 1195 | 1207.5 | 56600 | 3.5 | 0.291 | -23.72 | |
| 2022-08-22 | 15:00 | 2676 etc rela | 高千穂交易 | 1238 | 1201.5 | 1209.5 | 1204 | 74200 | -18 | -1.473 | -22.869 | |
| 2022-08-19 | 15:00 | 2676 etc rela | 高千穂交易 | 1223.5 | 1185 | 1220.5 | 1222 | 96200 | 18.5 | 1.537 | -41.341 | |
| 2022-08-18 | 15:00 | 2676 etc rela | 高千穂交易 | 1211 | 1136 | 1137.5 | 1203.5 | 164000 | 55 | 4.789 | 182.759 | |
| 2022-08-17 | 15:00 | 2676 etc rela | 高千穂交易 | 1150 | 1130.5 | 1147.5 | 1148.5 | 58000 | 14.5 | 1.279 | -40.452 | |
| 2022-08-16 | 15:00 | 2676 etc rela | 高千穂交易 | 1158 | 1120 | 1136 | 1134 | 97400 | 9 | 0.8 | -27.53 | |
| 2022-08-15 | 15:00 | 2676 etc rela | 高千穂交易 | 1125 | 1079.5 | 1085.5 | 1125 | 134400 | 60 | 5.634 | 92 | |
| 2022-08-12 | 15:00 | 2676 etc rela | 高千穂交易 | 1070 | 1045.5 | 1068.5 | 1065 | 70000 | 7.5 | 0.709 | 91.257 | |
| 2022-08-10 | 15:00 | 2676 etc rela | 高千穂交易 | 1060 | 1039.5 | 1049.5 | 1057.5 | 36600 | 11 | 1.051 | -18.667 | |
| 2022-08-09 | 15:00 | 2676 etc rela | 高千穂交易 | 1069 | 1040.5 | 1069 | 1046.5 | 45000 | -7.5 | -0.712 | -73.684 | |
| 2022-08-08 | 15:00 | 2676 etc rela | 高千穂交易 | 1080 | 1039 | 1070 | 1054 | 171000 | 29 | 2.829 | 431.056 | |
| 2022-08-05 | 15:00 | 2676 etc rela | 高千穂交易 | 1025 | 995.5 | 995.5 | 1025 | 32200 | 30.5 | 3.067 | 33.058 | |
| 2022-08-04 | 15:00 | 2676 etc rela | 高千穂交易 | 1002 | 990 | 991.5 | 994.5 | 24200 | -7 | -0.699 | -30.058 | |
| 2022-08-03 | 15:00 | 2676 etc rela | 高千穂交易 | 1010 | 994.5 | 1001.5 | 1001.5 | 34600 | -2 | -0.199 | 31.061 | |
| 2022-08-02 | 15:00 | 2676 etc rela | 高千穂交易 | 1026.5 | 1003.5 | 1026.5 | 1003.5 | 26400 | -21.5 | -2.098 | 41.935 | |
| 2022-08-01 | 15:00 | 2676 etc rela | 高千穂交易 | 1027.5 | 1007 | 1011 | 1025 | 18600 | 14.5 | 1.435 | -27.907 | |
| 2022-07-29 | 15:00 | 2676 etc rela | 高千穂交易 | 1030 | 1009.5 | 1030 | 1010.5 | 25800 | -19.5 | -1.893 | -38.278 | |
| 2022-07-28 | 15:00 | 2676 etc rela | 高千穂交易 | 1035 | 1021 | 1035 | 1030 | 41800 | -2.5 | -0.242 | 7.732 | |
| 2022-07-27 | 15:00 | 2676 etc rela | 高千穂交易 | 1048.5 | 1026 | 1045 | 1032.5 | 38800 | -12.5 | -1.196 | -49.215 | |
| 2022-07-26 | 15:00 | 2676 etc rela | 高千穂交易 | 1051 | 1013.5 | 1020 | 1045 | 76400 | 40.5 | 4.032 | 324.444 | |
| 2022-07-25 | 15:00 | 2676 etc rela | 高千穂交易 | 1004.5 | 996 | 1002 | 1004.5 | 18000 | 1.5 | 0.15 | -20.354 | |
| 2022-07-22 | 15:00 | 2676 etc rela | 高千穂交易 | 1009 | 996 | 999 | 1003 | 22600 | -1.5 | -0.149 | -58.759 | |
| 2022-07-21 | 15:00 | 2676 etc rela | 高千穂交易 | 1007.5 | 977.5 | 981.5 | 1004.5 | 54800 | 22 | 2.239 | 136.207 | |
| 2022-07-20 | 15:00 | 2676 etc rela | 高千穂交易 | 984 | 974 | 984 | 982.5 | 23200 | 13.5 | 1.393 | 7.407 | |
| 2022-07-19 | 15:00 | 2676 etc rela | 高千穂交易 | 980 | 967.5 | 970 | 969 | 21600 | -1 | -0.103 | 10.204 | |
| 2022-07-15 | 11:08 | 2676 etc rela | 高千穂交易 | 974.5 | 964 | 973 | 970 | 19600 | -3 | -0.308 | 3.158 | |
| 2022-07-14 | 10:16 | 2676 etc rela | 高千穂交易 | 984.5 | 972 | 973.5 | 973 | 19000 | -4 | -0.409 | 9.195 | |
| 2022-07-13 | 15:00 | 2676 etc rela | 高千穂交易 | 977 | 964 | 966.5 | 977 | 17400 | 10.5 | 1.086 | -31.496 | |
| 2022-07-12 | 15:00 | 2676 etc rela | 高千穂交易 | 978 | 963.5 | 978 | 966.5 | 25400 | -17.5 | -1.778 | -32.804 | |
| 2022-07-11 | 15:00 | 2676 etc rela | 高千穂交易 | 994 | 968.5 | 981 | 984 | 37800 | 15.5 | 1.6 | -49.734 | |
| 2022-07-08 | 15:00 | 2676 etc rela | 高千穂交易 | 997.5 | 964.5 | 965 | 968.5 | 75200 | 5 | 0.519 | 208.197 | |
| 2022-07-07 | 15:00 | 2676 etc rela | 高千穂交易 | 963.5 | 945 | 952 | 963.5 | 24400 | 12 | 1.261 | -24.224 | |
| 2022-07-06 | 15:00 | 2676 etc rela | 高千穂交易 | 967.5 | 947.5 | 959 | 951.5 | 32200 | -17.5 | -1.806 | -30 | |
| 2022-07-05 | 15:00 | 2676 etc rela | 高千穂交易 | 978 | 950 | 958.5 | 969 | 46000 | 14.5 | 1.519 | 82.54 | |
| 2022-07-04 | 15:00 | 2676 etc rela | 高千穂交易 | 957.5 | 942.5 | 946 | 954.5 | 25200 | 13.5 | 1.435 | -29.609 | |
| 2022-07-01 | 15:00 | 2676 etc rela | 高千穂交易 | 954.5 | 929.5 | 939 | 941 | 35800 | 7 | 0.749 | -30.62 | |
| 2022-06-30 | 15:00 | 2676 etc rela | 高千穂交易 | 961.5 | 930.5 | 958.5 | 934 | 51600 | -20.5 | -2.148 | 1.976 | |
| 2022-06-29 | 15:00 | 2676 etc rela | 高千穂交易 | 974.5 | 954.5 | 956 | 954.5 | 50600 | -11.5 | -1.19 | -29.917 | |
| 2022-06-28 | 15:00 | 2676 etc rela | 高千穂交易 | 979.5 | 956.5 | 957.5 | 966 | 72200 | 11 | 1.152 | -26.327 | |
| 2022-06-27 | 15:00 | 2676 etc rela | 高千穂交易 | 955.5 | 924.5 | 931.5 | 955 | 98000 | 40 | 4.372 | 120.721 | |
| 2022-06-24 | 15:00 | 2676 etc rela | 高千穂交易 | 919.5 | 887.5 | 908.5 | 915 | 44400 | 7 | 0.771 | 86.555 | |
| 2022-06-23 | 15:00 | 2676 etc rela | 高千穂交易 | 917 | 905.5 | 906.5 | 908 | 23800 | -2 | -0.22 | 10.185 | |
| 2022-06-22 | 15:00 | 2676 etc rela | 高千穂交易 | 916.5 | 902 | 910.5 | 910 | 21600 | 4 | 0.442 | -36.095 | |
| 2022-06-21 | 15:00 | 2676 etc rela | 高千穂交易 | 908 | 874.5 | 874.5 | 906 | 33800 | 31.5 | 3.602 | -52.925 | |
| 2022-06-20 | 15:00 | 2676 etc rela | 高千穂交易 | 903 | 867.5 | 903 | 874.5 | 71800 | -28.5 | -3.156 | 63.182 | |
| 2022-06-17 | 15:00 | 2676 etc rela | 高千穂交易 | 905.5 | 885.5 | 888.5 | 903 | 44000 | -9.5 | -1.041 | 56.028 | |
| 2022-06-16 | 15:00 | 2676 etc rela | 高千穂交易 | 916 | 904 | 904 | 912.5 | 28200 | 17.5 | 1.955 | -41.004 | |
| 2022-06-15 | 15:00 | 2676 etc rela | 高千穂交易 | 924 | 895 | 920 | 895 | 47800 | -22.5 | -2.452 | 18.317 | |
| 2022-06-14 | 15:00 | 2676 etc rela | 高千穂交易 | 920 | 905.5 | 909 | 917.5 | 40400 | -3 | -0.326 | -37.846 | |
| 2022-06-13 | 15:00 | 2676 etc rela | 高千穂交易 | 935 | 910.5 | 935 | 920.5 | 65000 | -14.5 | -1.551 | 135.507 | |
| 2022-06-10 | 15:00 | 2676 etc rela | 高千穂交易 | 935 | 918.5 | 918.5 | 935 | 27600 | 5.5 | 0.592 | -40.26 | |
| 2022-06-09 | 15:00 | 2676 etc rela | 高千穂交易 | 929.5 | 909 | 914.5 | 929.5 | 46200 | 15 | 1.64 | 90.909 | |
| 2022-06-08 | 15:00 | 2676 etc rela | 高千穂交易 | 920.5 | 908 | 917 | 914.5 | 24200 | 3 | 0.329 | -18.792 | |
| 2022-06-07 | 15:00 | 2676 etc rela | 高千穂交易 | 918 | 905.5 | 907.5 | 911.5 | 29800 | 4.5 | 0.496 | -39.184 | |
| 2022-06-06 | 15:00 | 2676 etc rela | 高千穂交易 | 921.5 | 904 | 913 | 907 | 49000 | -11 | -1.198 | 11.364 | |
| 2022-06-03 | 15:00 | 2676 etc rela | 高千穂交易 | 941 | 916 | 935 | 918 | 44000 | -17 | -1.818 | 30.178 | |
| 2022-06-02 | 15:00 | 2676 etc rela | 高千穂交易 | 940 | 926.5 | 940 | 935 | 33800 | -2 | -0.213 | -33.725 | |
| 2022-06-01 | 15:00 | 2676 etc rela | 高千穂交易 | 943 | 912 | 916 | 937 | 51000 | 22 | 2.404 | 8.511 | |
| 2022-05-31 | 15:00 | 2676 etc rela | 高千穂交易 | 915 | 898 | 903.5 | 915 | 47000 | 11.5 | 1.273 | -21.141 | |
| 2022-05-30 | 15:00 | 2676 etc rela | 高千穂交易 | 917.5 | 902 | 914 | 903.5 | 59600 | -12 | -1.311 | -16.992 | |
| 2022-05-27 | 15:00 | 2676 etc rela | 高千穂交易 | 917.5 | 887.5 | 900 | 915.5 | 71800 | 19 | 2.119 | 78.607 | |
| 2022-05-26 | 15:00 | 2676 etc rela | 高千穂交易 | 897 | 880 | 885 | 896.5 | 40200 | 17 | 1.933 | -28.723 | |
| 2022-05-25 | 15:00 | 2676 etc rela | 高千穂交易 | 903 | 875.5 | 903 | 879.5 | 56400 | -25.5 | -2.818 | -26.753 | |
| 2022-05-24 | 15:00 | 2676 etc rela | 高千穂交易 | 913.5 | 878.5 | 887 | 905 | 77000 | 22 | 2.492 | -15.011 | |
| 2022-05-23 | 15:00 | 2676 etc rela | 高千穂交易 | 885 | 863.5 | 869 | 883 | 90600 | 34 | 4.005 | 10.219 | |
| 2022-05-20 | 15:00 | 2676 etc rela | 高千穂交易 | 872 | 846 | 867.5 | 849 | 82200 | -25 | -2.86 | 28.438 | |
| 2022-05-19 | 15:00 | 2676 etc rela | 高千穂交易 | 879 | 860 | 860 | 874 | 64000 | -1 | -0.114 | -17.313 | |
| 2022-05-18 | 15:00 | 2676 etc rela | 高千穂交易 | 881.5 | 858.5 | 875.5 | 875 | 77400 | 4.5 | 0.517 | -39.342 | |
| 2022-05-17 | 15:00 | 2676 etc rela | 高千穂交易 | 877.5 | 850 | 850 | 870.5 | 127600 | 20.5 | 2.412 | -65.022 | |
| 2022-05-16 | 15:00 | 2676 etc rela | 高千穂交易 | 865 | 802.5 | 824.5 | 850 | 364800 | 62.5 | 7.937 | 682.833 | |
| 2022-05-13 | 15:00 | 2676 etc rela | 高千穂交易 | 787.5 | 764 | 773 | 787.5 | 46600 | 16.5 | 2.14 | -25.321 | |
| 2022-05-12 | 15:00 | 2676 etc rela | 高千穂交易 | 777 | 765 | 770.5 | 771 | 62400 | -1 | -0.13 | 16.418 | |
| 2022-05-11 | 15:00 | 2676 etc rela | 高千穂交易 | 776 | 754.5 | 755.5 | 772 | 53600 | 16 | 2.116 | 92.806 | |
| 2022-05-10 | 15:00 | 2676 etc rela | 高千穂交易 | 765.5 | 749 | 765.5 | 756 | 27800 | -9.5 | -1.241 | -29.442 | |
| 2022-05-09 | 15:00 | 2676 etc rela | 高千穂交易 | 781.5 | 764 | 780 | 765.5 | 39400 | -11.5 | -1.48 | 15.882 | |
| 2022-05-06 | 15:00 | 2676 etc rela | 高千穂交易 | 777 | 763 | 765 | 777 | 34000 | 12.5 | 1.635 | 1.796 | |
| 2022-05-02 | 15:00 | 2676 etc rela | 高千穂交易 | 766.5 | 753.5 | 755 | 764.5 | 33400 | 1 | 0.131 | -24.775 | |
| 2022-04-28 | 15:00 | 2676 etc rela | 高千穂交易 | 767.5 | 752.5 | 752.5 | 763.5 | 44400 | 9.5 | 1.26 | 33.735 | |
| 2022-04-27 | 15:00 | 2676 etc rela | 高千穂交易 | 754 | 739.5 | 747 | 754 | 33200 | 7 | 0.937 | 29.688 | |
| 2022-04-26 | 15:00 | 2676 etc rela | 高千穂交易 | 749 | 738.5 | 745 | 747 | 25600 | 7.5 | 1.014 | -5.185 | |
| 2022-04-25 | 15:00 | 2676 etc rela | 高千穂交易 | 744.5 | 731 | 731 | 739.5 | 27000 | -9 | -1.202 | 42.105 | |
| 2022-04-22 | 15:00 | 2676 etc rela | 高千穂交易 | 754.5 | 745 | 750 | 748.5 | 19000 | -2 | -0.266 | -9.524 | |
| 2022-04-21 | 15:00 | 2676 etc rela | 高千穂交易 | 751.5 | 742.5 | 742.5 | 750.5 | 21000 | 8 | 1.077 | -22.222 | |
| 2022-04-20 | 15:00 | 2676 etc rela | 高千穂交易 | 748 | 742 | 745 | 742.5 | 27000 | -2.5 | -0.336 | 53.409 | |
| 2022-04-19 | 15:00 | 2676 etc rela | 高千穂交易 | 750 | 739 | 740.5 | 745 | 17600 | 4.5 | 0.608 | -47.619 | |
| 2022-04-18 | 15:00 | 2676 etc rela | 高千穂交易 | 753 | 735 | 750 | 740.5 | 33600 | -13.5 | -1.79 | 0.599 | |
| 2022-04-15 | 15:00 | 2676 etc rela | 高千穂交易 | 755.5 | 737.5 | 749.5 | 754 | 33400 | 4.5 | 0.6 | 91.954 | |
| 2022-04-14 | 15:00 | 2676 etc rela | 高千穂交易 | 751 | 742.5 | 743 | 749.5 | 17400 | 5.5 | 0.739 | -42 | |
| 2022-04-13 | 15:00 | 2676 etc rela | 高千穂交易 | 746 | 730 | 730 | 744 | 30000 | 14 | 1.918 | -9.639 | |
| 2022-04-12 | 15:00 | 2676 etc rela | 高千穂交易 | 736 | 726 | 731.5 | 730 | 33200 | 1.5 | 0.206 | 29.688 | |
| 2022-04-11 | 15:00 | 2676 etc rela | 高千穂交易 | 731.5 | 721 | 731.5 | 728.5 | 25600 | -3 | -0.41 | -28.889 | |
| 2022-04-08 | 15:00 | 2676 etc rela | 高千穂交易 | 731.5 | 723 | 728.5 | 731.5 | 36000 | 2 | 0.274 | 13.208 | |
| 2022-04-07 | 15:00 | 2676 etc rela | 高千穂交易 | 731.5 | 723.5 | 730.5 | 729.5 | 31800 | -6 | -0.816 | -12.637 | |
| 2022-04-06 | 15:00 | 2676 etc rela | 高千穂交易 | 744.5 | 731 | 740 | 735.5 | 36400 | -5 | -0.675 | 42.188 | |
| 2022-04-05 | 15:00 | 2676 etc rela | 高千穂交易 | 743 | 735 | 738.5 | 740.5 | 25600 | 4.5 | 0.611 | -58.842 | |
| 2022-04-04 | 15:00 | 2676 etc rela | 高千穂交易 | 750.5 | 727.5 | 727.5 | 736 | 62200 | 9.5 | 1.308 | -30.58 | |
| 2022-04-01 | 15:00 | 2676 etc rela | 高千穂交易 | 738.5 | 722.5 | 738.5 | 726.5 | 89600 | -15 | -2.023 | 112.322 | |
| 2022-03-31 | 15:00 | 2676 etc rela | 高千穂交易 | 749.5 | 741 | 742 | 741.5 | 42200 | -5.5 | -0.736 | -77.263 | |
| 2022-03-30 | 15:00 | 2676 etc rela | 高千穂交易 | 753 | 734 | 750 | 747 | 185600 | -27 | -3.488 | -26.756 | |
| 2022-03-29 | 15:00 | 2676 etc rela | 高千穂交易 | 791 | 774 | 791 | 774 | 253400 | -20.5 | -2.58 | 218.342 | |
| 2022-03-28 | 15:00 | 2676 etc rela | 高千穂交易 | 795 | 785 | 795 | 794.5 | 79600 | 1.5 | 0.189 | 107.292 | |
| 2022-03-25 | 15:00 | 2676 etc rela | 高千穂交易 | 794.5 | 782.5 | 786 | 793 | 38400 | 8.5 | 1.083 | -31.673 | |
| 2022-03-24 | 15:00 | 2676 etc rela | 高千穂交易 | 790.5 | 779.5 | 785 | 784.5 | 56200 | -8.5 | -1.072 | 38.424 | |
| 2022-03-23 | 15:00 | 2676 etc rela | 高千穂交易 | 795.5 | 785.5 | 794 | 793 | 40600 | 8 | 1.019 | -30.479 | |
| 2022-03-22 | 15:00 | 2676 etc rela | 高千穂交易 | 795.5 | 782.5 | 787.5 | 785 | 58400 | 1 | 0.128 | 37.089 | |
| 2022-03-18 | 15:00 | 2676 etc rela | 高千穂交易 | 784 | 765 | 765.5 | 784 | 42600 | 23 | 3.022 | -14.8 | |
| 2022-03-17 | 15:00 | 2676 etc rela | 高千穂交易 | 770 | 759 | 761 | 761 | 50000 | 0.5 | 0.066 | 4.603 | |
| 2022-03-16 | 15:00 | 2676 etc rela | 高千穂交易 | 774 | 760 | 773.5 | 760.5 | 47800 | -10 | -1.298 | 73.188 | |
| 2022-03-15 | 15:00 | 2676 etc rela | 高千穂交易 | 770.5 | 758.5 | 762.5 | 770.5 | 27600 | 14.5 | 1.918 | -17.857 | |
| 2022-03-14 | 15:00 | 2676 etc rela | 高千穂交易 | 768 | 756 | 764 | 756 | 33600 | -3 | -0.395 | 24.444 | |
| 2022-03-11 | 15:00 | 2676 etc rela | 高千穂交易 | 760.5 | 751.5 | 757 | 759 | 27000 | -3 | -0.394 | -54.545 | |
| 2022-03-10 | 15:00 | 2676 etc rela | 高千穂交易 | 762 | 745 | 749 | 762 | 59400 | 36.5 | 5.031 | -44.278 | |
| 2022-03-09 | 15:00 | 2676 etc rela | 高千穂交易 | 746.5 | 725 | 742.5 | 725.5 | 106600 | -14.5 | -1.959 | 67.085 | |
| 2022-03-08 | 15:00 | 2676 etc rela | 高千穂交易 | 754.5 | 738.5 | 742.5 | 740 | 63800 | -13 | -1.726 | -34.898 | |
| 2022-03-07 | 15:00 | 2676 etc rela | 高千穂交易 | 755 | 735.5 | 755 | 753 | 98000 | -5.5 | -0.725 | -24.847 | |
| 2022-03-04 | 15:00 | 2676 etc rela | 高千穂交易 | 780.5 | 753.5 | 777.5 | 758.5 | 130400 | -20.5 | -2.632 | 5.161 | |
| 2022-03-03 | 15:00 | 2676 etc rela | 高千穂交易 | 810 | 778.5 | 809 | 779 | 124000 | -19 | -2.381 | 26.273 | |
| 2022-03-02 | 15:00 | 2676 etc rela | 高千穂交易 | 804 | 781.5 | 787 | 798 | 98200 | 10 | 1.269 | -43.822 | |
| 2022-03-01 | 15:00 | 2676 etc rela | 高千穂交易 | 815 | 778 | 815 | 788 | 174800 | -30.5 | -3.726 | 24.148 | |
| 2022-02-28 | 15:00 | 2676 etc rela | 高千穂交易 | 823.5 | 795 | 809 | 818.5 | 140800 | 22 | 2.762 | 25.939 | |
| 2022-02-25 | 15:00 | 2676 etc rela | 高千穂交易 | 805.5 | 776.5 | 778 | 796.5 | 111800 | 26 | 3.374 | 163.679 | |
| 2022-02-24 | 15:00 | 2676 etc rela | 高千穂交易 | 771.5 | 755.5 | 767 | 770.5 | 42400 | 2.5 | 0.326 | 24.706 | |
| 2022-02-22 | 15:00 | 2676 etc rela | 高千穂交易 | 779.5 | 767 | 776.5 | 768 | 34000 | -15.5 | -1.978 | -15.423 | |
| 2022-02-21 | 15:00 | 2676 etc rela | 高千穂交易 | 783.5 | 757.5 | 760.5 | 783.5 | 40200 | 22 | 2.889 | -81.073 | |
| 2022-02-18 | 15:00 | 2676 etc rela | 高千穂交易 | 773.5 | 755.5 | 769.5 | 761.5 | 212400 | -14.5 | -1.869 | 156.522 | |
| 2022-02-17 | 15:00 | 2676 etc rela | 高千穂交易 | 808.5 | 776 | 790 | 776 | 82800 | -14 | -1.772 | 85.65 | |
| 2022-02-16 | 15:00 | 2676 etc rela | 高千穂交易 | 792.5 | 765.5 | 768 | 790 | 44600 | 33.5 | 4.428 | -23.103 | |
| 2022-02-15 | 15:00 | 2676 etc rela | 高千穂交易 | 778.5 | 751 | 778.5 | 756.5 | 58000 | -24 | -3.075 | -34.831 | |
| 2022-02-14 | 15:00 | 2676 etc rela | 高千穂交易 | 798 | 766 | 770.5 | 780.5 | 89000 | 8 | 1.036 | -60.018 | |
| 2022-02-10 | 15:00 | 2676 etc rela | 高千穂交易 | 775 | 747 | 771.5 | 772.5 | 222600 | 9 | 1.179 | 120.396 | |
| 2022-02-09 | 15:00 | 2676 etc rela | 高千穂交易 | 768.5 | 725 | 768.5 | 763.5 | 101000 | -6 | -0.78 | -1.174 | |
| 2022-02-08 | 15:00 | 2676 etc rela | 高千穂交易 | 803 | 761 | 797.5 | 769.5 | 102200 | -28 | -3.511 | 50.294 | |
| 2022-02-07 | 15:00 | 2676 etc rela | 高千穂交易 | 798 | 775.5 | 782 | 797.5 | 68000 | 20.5 | 2.638 | -28.421 | |
| 2022-02-04 | 15:00 | 2676 etc rela | 高千穂交易 | 780.5 | 761 | 769 | 777 | 95000 | 11.5 | 1.502 | 244.203 | |
| 2022-02-03 | 15:00 | 2676 etc rela | 高千穂交易 | 768.5 | 758.5 | 762 | 765.5 | 27600 | 1 | 0.131 | -22.034 | |
| 2022-02-02 | 15:00 | 2676 etc rela | 高千穂交易 | 768 | 745 | 745 | 764.5 | 35400 | 18 | 2.411 | -34.926 | |
| 2022-02-01 | 15:00 | 2676 etc rela | 高千穂交易 | 775 | 746.5 | 775 | 746.5 | 54400 | -28.5 | -3.677 | 16.738 | |
| 2022-01-31 | 15:00 | 2676 etc rela | 高千穂交易 | 775 | 744.5 | 749.5 | 775 | 46600 | 25.5 | 3.402 | -60.642 | |
| 2022-01-28 | 15:00 | 2676 etc rela | 高千穂交易 | 750 | 721 | 731.5 | 749.5 | 118400 | 24.5 | 3.379 | 92.834 | |
| 2022-01-27 | 15:00 | 2676 etc rela | 高千穂交易 | 744 | 720 | 744 | 725 | 61400 | -15.5 | -2.093 | 50.49 | |
| 2022-01-26 | 15:00 | 2676 etc rela | 高千穂交易 | 742 | 728 | 740.5 | 740.5 | 40800 | -1.5 | -0.202 | 14.607 | |
| 2022-01-25 | 15:00 | 2676 etc rela | 高千穂交易 | 760.5 | 737.5 | 760.5 | 742 | 35600 | -18.5 | -2.433 | 4.706 | |
| 2022-01-24 | 15:00 | 2676 etc rela | 高千穂交易 | 762.5 | 741 | 741.5 | 760.5 | 34000 | 14 | 1.875 | -75.291 | |
| 2022-01-21 | 15:00 | 2676 etc rela | 高千穂交易 | 746.5 | 721.5 | 740 | 746.5 | 137600 | 0.5 | 0.067 | 77.778 | |
| 2022-01-20 | 15:00 | 2676 etc rela | 高千穂交易 | 773.5 | 744 | 750.5 | 746 | 77400 | 2 | 0.269 | -16.052 | |
| 2022-01-19 | 15:00 | 2676 etc rela | 高千穂交易 | 765.5 | 744 | 765 | 744 | 92200 | -26.5 | -3.439 | -18.117 | |
| 2022-01-18 | 15:00 | 2676 etc rela | 高千穂交易 | 798.5 | 768.5 | 772 | 770.5 | 112600 | 5.5 | 0.719 | 233.136 | |
| 2022-01-17 | 15:00 | 2676 etc rela | 高千穂交易 | 772.5 | 761 | 769 | 765 | 33800 | -3.5 | -0.455 | -47.352 | |
| 2022-01-14 | 15:00 | 2676 etc rela | 高千穂交易 | 770 | 758.5 | 765 | 768.5 | 64200 | 2 | 0.261 | 29.96 | |
| 2022-01-13 | 15:00 | 2676 etc rela | 高千穂交易 | 772 | 756.5 | 758.5 | 766.5 | 49400 | 15 | 1.996 | 47.904 | |
| 2022-01-12 | 15:00 | 2676 etc rela | 高千穂交易 | 766.5 | 751.5 | 765 | 751.5 | 33400 | -10 | -1.313 | -24.434 | |
| 2022-01-11 | 15:00 | 2676 etc rela | 高千穂交易 | 764 | 753.5 | 754.5 | 761.5 | 44200 | 2 | 0.263 | -57.744 | |
| 2022-01-07 | 15:00 | 2676 etc rela | 高千穂交易 | 759.5 | 729.5 | 729.5 | 759.5 | 104600 | 29.5 | 4.041 | 51.156 | |
| 2022-01-06 | 15:00 | 2676 etc rela | 高千穂交易 | 744 | 727.5 | 740 | 730 | 69200 | -22.5 | -2.99 | 36.22 | |
| 2022-01-05 | 15:00 | 2676 etc rela | 高千穂交易 | 759.5 | 740 | 758 | 752.5 | 50800 | -5.5 | -0.726 | -28.249 | |
| 2022-01-04 | 15:00 | 2676 etc rela | 高千穂交易 | 772 | 754 | 770 | 758 | 70800 | -14.5 | -1.877 | 4.425 | |
| 2021-12-30 | 15:00 | 2676 etc rela | 高千穂交易 | 778.5 | 769 | 771.5 | 772.5 | 67800 | -7 | -0.898 | 49.339 | |
| 2021-12-29 | 15:00 | 2676 etc rela | 高千穂交易 | 785.5 | 767 | 775 | 779.5 | 45400 | 4.5 | 0.581 | -2.575 | |
| 2021-12-28 | 15:00 | 2676 etc rela | 高千穂交易 | 775 | 757 | 771 | 775 | 46600 | 4 | 0.519 | -45.94 | |
| 2021-12-27 | 15:00 | 2676 etc rela | 高千穂交易 | 789.5 | 762.5 | 783.5 | 771 | 86200 | -2 | -0.259 | -5.482 | |
| 2021-12-24 | 15:00 | 2676 etc rela | 高千穂交易 | 773 | 750 | 750 | 773 | 91200 | 25.5 | 3.411 | 95.708 | |
| 2021-12-23 | 15:00 | 2676 etc rela | 高千穂交易 | 747.5 | 726 | 726 | 747.5 | 46600 | 29 | 4.036 | 145.263 | |
| 2021-12-22 | 15:00 | 2676 etc rela | 高千穂交易 | 723 | 713 | 720 | 718.5 | 19000 | -1 | -0.139 | -38.71 | |
| 2021-12-21 | 15:00 | 2676 etc rela | 高千穂交易 | 725 | 711 | 725 | 719.5 | 31000 | 1.5 | 0.209 | -32.9 | |
| 2021-12-20 | 15:00 | 2676 etc rela | 高千穂交易 | 733 | 715 | 733 | 718 | 46200 | -18 | -2.446 | -33.237 | |
| 2021-12-17 | 15:00 | 2676 etc rela | 高千穂交易 | 744 | 724 | 724 | 736 | 69200 | 10.5 | 1.447 | -9.424 | |
| 2021-12-16 | 15:00 | 2676 etc rela | 高千穂交易 | 744 | 720 | 739.5 | 725.5 | 76400 | -20.5 | -2.748 | -29.259 | |
| 2021-12-15 | 15:00 | 2676 etc rela | 高千穂交易 | 760 | 723 | 752.5 | 746 | 108000 | 8.5 | 1.153 | -30.591 | |
| 2021-12-14 | 15:00 | 2676 etc rela | 高千穂交易 | 737.5 | 693 | 704.5 | 737.5 | 155600 | 30 | 4.24 | -18.191 | |
| 2021-12-13 | 15:00 | 2676 etc rela | 高千穂交易 | 708 | 675 | 697.5 | 707.5 | 190200 | 48.5 | 7.36 | 565.035 | |
| 2021-12-10 | 15:00 | 2676 etc rela | 高千穂交易 | 671.5 | 654.5 | 671 | 659 | 28600 | -5 | -0.753 | 4.38 | |
| 2021-12-09 | 15:00 | 2676 etc rela | 高千穂交易 | 671 | 661.5 | 665 | 664 | 27400 | -0.5 | -0.075 | -29.744 | |
| 2021-12-08 | 15:00 | 2676 etc rela | 高千穂交易 | 664.5 | 647.5 | 649.5 | 664.5 | 39000 | 15 | 2.309 | 116.667 | |
| 2021-12-07 | 15:00 | 2676 etc rela | 高千穂交易 | 649.5 | 642.5 | 642.5 | 649.5 | 18000 | 13 | 2.042 | -34.307 | |
| 2021-12-06 | 15:00 | 2676 etc rela | 高千穂交易 | 645 | 633.5 | 633.5 | 636.5 | 27400 | -4 | -0.625 | -1.439 | |
| 2021-12-03 | 15:00 | 2676 etc rela | 高千穂交易 | 644 | 627.5 | 627.5 | 640.5 | 27800 | 13 | 2.072 | 2.206 | |
| 2021-12-02 | 15:00 | 2676 etc rela | 高千穂交易 | 642.5 | 627.5 | 640 | 627.5 | 27200 | -6 | -0.947 | 32.039 | |
| 2021-12-01 | 15:00 | 2676 etc rela | 高千穂交易 | 642.5 | 623 | 623 | 633.5 | 20600 | 10.5 | 1.685 | -45.503 | |
| 2021-11-30 | 15:00 | 2676 etc rela | 高千穂交易 | 646 | 623 | 634.5 | 623 | 37800 | -8.5 | -1.346 | 2.162 | |
| 2021-11-29 | 15:00 | 2676 etc rela | 高千穂交易 | 640 | 623 | 623.5 | 631.5 | 37000 | 1.5 | 0.238 | 26.712 | |
| 2021-11-26 | 15:00 | 2676 etc rela | 高千穂交易 | 648.5 | 626.5 | 648.5 | 630 | 29200 | -18.5 | -2.853 | 50.515 | |
| 2021-11-25 | 15:00 | 2676 etc rela | 高千穂交易 | 649.5 | 644.5 | 644.5 | 648.5 | 19400 | 3 | 0.465 | -40.123 | |
| 2021-11-24 | 15:00 | 2676 etc rela | 高千穂交易 | 650.5 | 644 | 645 | 645.5 | 32400 | 2.5 | 0.389 | -17.347 | |
| 2021-11-22 | 15:00 | 2676 etc rela | 高千穂交易 | 644.5 | 634 | 634.5 | 643 | 39200 | 8.5 | 1.34 | 92.157 | |
| 2021-11-19 | 15:00 | 2676 etc rela | 高千穂交易 | 635 | 629.5 | 629.5 | 634.5 | 20400 | 4.5 | 0.714 | -20.312 | |
| 2021-11-18 | 15:00 | 2676 etc rela | 高千穂交易 | 633.5 | 627.5 | 628.5 | 630 | 25600 | 1.5 | 0.239 | 19.626 | |
| 2021-11-17 | 15:00 | 2676 etc rela | 高千穂交易 | 635 | 628.5 | 635 | 628.5 | 21400 | -6.5 | -1.024 | -27.211 | |
| 2021-11-16 | 15:00 | 2676 etc rela | 高千穂交易 | 635 | 624 | 624.5 | 635 | 29400 | 10.5 | 1.681 | 50 | |
| 2021-11-15 | 15:00 | 2676 etc rela | 高千穂交易 | 629 | 622.5 | 625 | 624.5 | 19600 | -0.5 | -0.08 | -17.647 | |
| 2021-11-12 | 15:00 | 2676 etc rela | 高千穂交易 | 628.5 | 622 | 624 | 625 | 23800 | 3.5 | 0.563 | 101.695 | |
| 2021-11-11 | 15:00 | 2676 etc rela | 高千穂交易 | 623 | 618 | 623 | 621.5 | 11800 | -1.5 | -0.241 | -7.812 | |
| 2021-11-10 | 15:00 | 2676 etc rela | 高千穂交易 | 623.5 | 615 | 620 | 623 | 12800 | 3 | 0.484 | -31.915 | |
| 2021-11-09 | 15:00 | 2676 etc rela | 高千穂交易 | 623.5 | 615 | 623.5 | 620 | 18800 | 0.5 | 0.081 | 5.618 | |
| 2021-11-08 | 15:00 | 2676 etc rela | 高千穂交易 | 622 | 617.5 | 621 | 619.5 | 17800 | 0 | 0 | -21.239 | |
| 2021-11-05 | 15:00 | 2676 etc rela | 高千穂交易 | 621 | 615 | 615 | 619.5 | 22600 | 3 | 0.487 | 20.213 | |
| 2021-11-04 | 15:00 | 2676 etc rela | 高千穂交易 | 618 | 606.5 | 606.5 | 616.5 | 18800 | 7 | 1.148 | -12.963 | |
| 2021-11-02 | 15:00 | 2676 etc rela | 高千穂交易 | 611 | 605 | 608.5 | 609.5 | 21600 | 1 | 0.164 | 31.707 | |
| 2021-11-01 | 15:00 | 2676 etc rela | 高千穂交易 | 610 | 607 | 608.5 | 608.5 | 16400 | 0 | 0 | 5.128 | |
| 2021-10-29 | 15:00 | 2676 etc rela | 高千穂交易 | 608.5 | 602 | 605 | 608.5 | 15600 | 0 | 0 | -39.062 | |
| 2021-10-28 | 15:00 | 2676 etc rela | 高千穂交易 | 608.5 | 596 | 596 | 608.5 | 25600 | 8.5 | 1.417 | 56.098 | |
| 2021-10-27 | 15:00 | 2676 etc rela | 高千穂交易 | 602.5 | 596.5 | 599.5 | 600 | 16400 | 0 | 0 | -47.436 | |
| 2021-10-26 | 15:00 | 2676 etc rela | 高千穂交易 | 601.5 | 593 | 600 | 600 | 31200 | 4.5 | 0.756 | 102.597 | |
| 2021-10-25 | 15:00 | 2676 etc rela | 高千穂交易 | 601.5 | 593 | 600 | 595.5 | 15400 | -4.5 | -0.75 | 120 | |
| 2021-10-22 | 15:00 | 2676 etc rela | 高千穂交易 | 600.5 | 596 | 598.5 | 600 | 7000 | 1.5 | 0.251 | -5.405 | |
| 2021-10-21 | 15:00 | 2676 etc rela | 高千穂交易 | 601 | 598.5 | 599.5 | 598.5 | 7400 | -2.5 | -0.416 | -57.955 | |
| 2021-10-20 | 15:00 | 2676 etc rela | 高千穂交易 | 610.5 | 600.5 | 610.5 | 601 | 17600 | -12.5 | -2.037 | -35.294 | |
| 2021-10-19 | 15:00 | 2676 etc rela | 高千穂交易 | 620.5 | 610 | 612 | 613.5 | 27200 | 1.5 | 0.245 | -47.49 | |
| 2021-10-18 | 15:00 | 2676 etc rela | 高千穂交易 | 622.5 | 611 | 622.5 | 612 | 51800 | 19.5 | 3.291 | 62.893 | |
| 2021-10-15 | 15:00 | 2676 etc rela | 高千穂交易 | 595 | 588 | 588 | 592.5 | 31800 | 4.5 | 0.765 | 82.759 | |
| 2021-10-14 | 15:00 | 2676 etc rela | 高千穂交易 | 589 | 585 | 587 | 588 | 17400 | 1 | 0.17 | 16 | |
| 2021-10-13 | 15:00 | 2676 etc rela | 高千穂交易 | 588 | 581.5 | 585 | 587 | 15000 | 2 | 0.342 | -15.73 | |
| 2021-10-12 | 15:00 | 2676 etc rela | 高千穂交易 | 593.5 | 585 | 593 | 585 | 17800 | -8 | -1.349 | 111.905 | |
| 2021-10-11 | 15:00 | 2676 etc rela | 高千穂交易 | 595 | 589 | 589 | 593 | 8400 | 4.5 | 0.765 | -52.809 | |
| 2021-10-08 | 15:00 | 2676 etc rela | 高千穂交易 | 593 | 588.5 | 592 | 588.5 | 17800 | -3.5 | -0.591 | 178.125 | |
| 2021-10-07 | 15:00 | 2676 etc rela | 高千穂交易 | 596 | 592 | 595 | 592 | 6400 | -3.5 | -0.588 | -38.462 | |
| 2021-10-06 | 15:00 | 2676 etc rela | 高千穂交易 | 601.5 | 595.5 | 597.5 | 595.5 | 10400 | -2 | -0.335 | -33.333 | |
| 2021-10-05 | 15:00 | 2676 etc rela | 高千穂交易 | 601 | 595.5 | 600.5 | 597.5 | 15600 | -3.5 | -0.582 | 27.869 | |
| 2021-10-04 | 15:00 | 2676 etc rela | 高千穂交易 | 607 | 601 | 602.5 | 601 | 12200 | -1.5 | -0.249 | -32.967 | |
| 2021-10-01 | 15:00 | 2676 etc rela | 高千穂交易 | 613.5 | 602.5 | 604.5 | 602.5 | 18200 | -2 | -0.331 | 65.455 | |
| 2021-09-30 | 15:00 | 2676 etc rela | 高千穂交易 | 610 | 604.5 | 607 | 604.5 | 11000 | -2.5 | -0.412 | -53.782 | |
| 2021-09-29 | 15:00 | 2676 etc rela | 高千穂交易 | 612 | 603.5 | 603.5 | 607 | 23800 | -15 | -2.412 | 56.579 | |
| 2021-09-28 | 15:00 | 2676 etc rela | 高千穂交易 | 622 | 614 | 622 | 622 | 15200 | 0 | 0 | 16.923 | |
| 2021-09-27 | 15:00 | 2676 etc rela | 高千穂交易 | 624.5 | 615.5 | 624.5 | 622 | 13000 | -1.5 | -0.241 | -26.136 | |
| 2021-09-24 | 15:00 | 2676 etc rela | 高千穂交易 | 623.5 | 611 | 611.5 | 623.5 | 17600 | 13 | 2.129 | 6.024 | |
| 2021-09-22 | 15:00 | 2676 etc rela | 高千穂交易 | 616.5 | 610.5 | 610.5 | 610.5 | 16600 | -8 | -1.293 | -8.791 | |
| 2021-09-21 | 15:00 | 2676 etc rela | 高千穂交易 | 620 | 608 | 613.5 | 618.5 | 18200 | -4 | -0.643 | -10.784 | |
| 2021-09-17 | 15:00 | 2676 etc rela | 高千穂交易 | 622.5 | 605.5 | 617.5 | 622.5 | 20400 | 5 | 0.81 | 32.468 | |
| 2021-09-16 | 15:00 | 2676 etc rela | 高千穂交易 | 621 | 609.5 | 618.5 | 617.5 | 15400 | -7 | -1.121 | 75 | |
| 2021-09-15 | 15:00 | 2676 etc rela | 高千穂交易 | 624.5 | 618.5 | 618.5 | 624.5 | 8800 | -0.5 | -0.08 | -53.191 | |
| 2021-09-14 | 15:00 | 2676 etc rela | 高千穂交易 | 625 | 618.5 | 624 | 625 | 18800 | 0 | 0 | 46.875 | |
| 2021-09-13 | 15:00 | 2676 etc rela | 高千穂交易 | 625 | 619 | 619 | 625 | 12800 | 3 | 0.482 | -53.285 | |
| 2021-09-10 | 15:00 | 2676 etc rela | 高千穂交易 | 622 | 612.5 | 614 | 622 | 27400 | 8 | 1.303 | 41.237 | |
| 2021-09-09 | 15:00 | 2676 etc rela | 高千穂交易 | 614 | 605.5 | 607.5 | 614 | 19400 | 6.5 | 1.07 | 31.081 | |
| 2021-09-08 | 15:00 | 2676 etc rela | 高千穂交易 | 607.5 | 604 | 606 | 607.5 | 14800 | 1.5 | 0.248 | -19.565 | |
| 2021-09-07 | 15:00 | 2676 etc rela | 高千穂交易 | 606 | 602 | 602.5 | 606 | 18400 | 3.5 | 0.581 | -14.019 | |
| 2021-09-06 | 15:00 | 2676 etc rela | 高千穂交易 | 602.5 | 599 | 600 | 602.5 | 21400 | 2.5 | 0.417 | 30.488 | |
| 2021-09-03 | 15:00 | 2676 etc rela | 高千穂交易 | 600 | 592.5 | 592.5 | 600 | 16400 | 7 | 1.18 | 74.468 | |
| 2021-09-02 | 15:00 | 2676 etc rela | 高千穂交易 | 596.5 | 593 | 595 | 593 | 9400 | -3 | -0.503 | 20.513 | |
| 2021-09-01 | 15:00 | 2676 etc rela | 高千穂交易 | 596 | 588.5 | 590 | 596 | 7800 | 6 | 1.017 | 0 | |
| 2021-08-31 | 15:00 | 2676 etc rela | 高千穂交易 | 592 | 588 | 592 | 590 | 7800 | -1 | -0.169 | -23.529 | |
| 2021-08-30 | 15:00 | 2676 etc rela | 高千穂交易 | 591 | 581 | 584 | 591 | 10200 | 7 | 1.199 | -15 | |
| 2021-08-27 | 15:00 | 2676 etc rela | 高千穂交易 | 585.5 | 582.5 | 585 | 584 | 12000 | -2.5 | -0.426 | -3.226 | |
| 2021-08-26 | 15:00 | 2676 etc rela | 高千穂交易 | 590 | 586.5 | 590 | 586.5 | 12400 | -3.5 | -0.593 | -22.5 | |
| 2021-08-25 | 15:00 | 2676 etc rela | 高千穂交易 | 590 | 586.5 | 589.5 | 590 | 16000 | 0.5 | 0.085 | 128.571 | |
| 2021-08-24 | 15:00 | 2676 etc rela | 高千穂交易 | 590 | 587.5 | 589 | 589.5 | 7000 | -0.5 | -0.085 | -36.364 | |
| 2021-08-23 | 15:00 | 2676 etc rela | 高千穂交易 | 590 | 584 | 584 | 590 | 11000 | 6 | 1.027 | 7.843 | |
| 2021-08-20 | 15:00 | 2676 etc rela | 高千穂交易 | 587 | 584 | 586.5 | 584 | 10200 | -1 | -0.171 | 82.143 | |
| 2021-08-19 | 15:00 | 2676 etc rela | 高千穂交易 | 588.5 | 585 | 588.5 | 585 | 5600 | -3.5 | -0.595 | -26.316 | |
| 2021-08-18 | 15:00 | 2676 etc rela | 高千穂交易 | 588.5 | 585.5 | 585.5 | 588.5 | 7600 | 3 | 0.512 | 153.333 | |
| 2021-08-17 | 15:00 | 2676 etc rela | 高千穂交易 | 588.5 | 585.5 | 588.5 | 585.5 | 3000 | 0 | 0 | -70 | |
| 2021-08-16 | 15:00 | 2676 etc rela | 高千穂交易 | 592.5 | 585.5 | 592.5 | 585.5 | 10000 | -3.5 | -0.594 | 100 | |
| 2021-08-13 | 15:00 | 2676 etc rela | 高千穂交易 | 589.5 | 586 | 586 | 589 | 5000 | 2 | 0.341 | 316.667 | |
| 2021-08-12 | 15:00 | 2676 etc rela | 高千穂交易 | 587 | 583.5 | 583.5 | 587 | 1200 | 3.5 | 0.6 | -81.818 | |
| 2021-08-11 | 15:00 | 2676 etc rela | 高千穂交易 | 586.5 | 581.5 | 586.5 | 583.5 | 6600 | 2.5 | 0.43 | -64.516 | |
| 2021-08-10 | 15:00 | 2676 etc rela | 高千穂交易 | 590 | 581 | 590 | 581 | 18600 | -11 | -1.858 | 126.829 | |
| 2021-08-06 | 15:00 | 2676 etc rela | 高千穂交易 | 594.5 | 588 | 591 | 592 | 8200 | 5.5 | 0.938 | -8.889 | |
| 2021-08-05 | 15:00 | 2676 etc rela | 高千穂交易 | 591.5 | 585.5 | 590 | 586.5 | 9000 | -5 | -0.845 | -6.25 | |
| 2021-08-04 | 15:00 | 2676 etc rela | 高千穂交易 | 596 | 590.5 | 590.5 | 591.5 | 9600 | 0.5 | 0.085 | -15.789 | |
| 2021-08-03 | 15:00 | 2676 etc rela | 高千穂交易 | 593 | 590.5 | 592 | 591 | 11400 | -1 | -0.169 | 0 | |
| 2021-08-02 | 15:00 | 2676 etc rela | 高千穂交易 | 593 | 588 | 588 | 592 | 11400 | 5.5 | 0.938 | 62.857 | |
| 2021-07-30 | 15:00 | 2676 etc rela | 高千穂交易 | 589 | 584.5 | 589 | 586.5 | 7000 | -3.5 | -0.593 | -46.97 | |
| 2021-07-29 | 15:00 | 2676 etc rela | 高千穂交易 | 590 | 583.5 | 589 | 590 | 13200 | 3.5 | 0.597 | -8.333 | |
| 2021-07-28 | 15:00 | 2676 etc rela | 高千穂交易 | 586.5 | 581.5 | 582 | 586.5 | 14400 | -1 | -0.17 | -8.861 | |
| 2021-07-27 | 15:00 | 2676 etc rela | 高千穂交易 | 587.5 | 580 | 582.5 | 587.5 | 15800 | 8 | 1.381 | 2.597 | |
| 2021-07-26 | 15:00 | 2676 etc rela | 高千穂交易 | 588.5 | 577.5 | 588.5 | 579.5 | 15400 | 2.5 | 0.433 | 63.83 | |
| 2021-07-21 | 15:00 | 2676 etc rela | 高千穂交易 | 580 | 575.5 | 577 | 577 | 9400 | 2 | 0.348 | 67.857 | |
| 2021-07-20 | 15:00 | 2676 etc rela | 高千穂交易 | 577.5 | 575 | 575.5 | 575 | 5600 | 0 | 0 | -30 | |
| 2021-07-19 | 15:00 | 2676 etc rela | 高千穂交易 | 580 | 575 | 580 | 575 | 8000 | -3 | -0.519 | 33.333 | |
| 2021-07-16 | 15:00 | 2676 etc rela | 高千穂交易 | 580 | 576 | 576 | 578 | 6000 | 2 | 0.347 | -9.091 | |
| 2021-07-15 | 15:00 | 2676 etc rela | 高千穂交易 | 580.5 | 576 | 579.5 | 576 | 6600 | -1.5 | -0.26 | 73.684 | |
| 2021-07-14 | 15:00 | 2676 etc rela | 高千穂交易 | 582 | 577.5 | 582 | 577.5 | 3800 | -2.5 | -0.431 | -70.769 | |
| 2021-07-13 | 15:00 | 2676 etc rela | 高千穂交易 | 582 | 574 | 574 | 580 | 13000 | 6 | 1.045 | 30 | |
| 2021-07-12 | 15:00 | 2676 etc rela | 高千穂交易 | 579.5 | 570.5 | 576 | 574 | 10000 | 9 | 1.593 | -66.216 | |
| 2021-07-09 | 15:00 | 2676 etc rela | 高千穂交易 | 574.5 | 565 | 572.5 | 565 | 29600 | -10 | -1.739 | 48 | |
| 2021-07-08 | 2676 etc rela | 高千穂交易 | 582.5 | 575 | 581 | 575 | 20000 | -5.5 | -0.947 | 138.095 | ||
| 2021-07-07 | 2676 etc rela | 高千穂交易 | 584.5 | 582.5 | 582.5 | 583.5 | 2800 | 0 | 0 | -22.222 | ||
| 2021-07-06 | 2676 etc rela | 高千穂交易 | 584 | 582 | 582 | 583.5 | 3600 | 1.5 | 0.258 | -65.385 | ||
| 2021-07-05 | 2676 etc rela | 高千穂交易 | 583 | 582 | 582.5 | 582 | 10400 | 0 | 0 | 4 | ||
| 2021-07-02 | 2676 etc rela | 高千穂交易 | 582.5 | 580 | 582.5 | 582 | 10000 | 3 | 0.518 | -1.961 | ||
| 2021-07-01 | 2676 etc rela | 高千穂交易 | 582.5 | 579 | 582 | 579 | 10200 | 0.5 | 0.086 | 54.545 | ||
| 2021-06-30 | 2676 etc rela | 高千穂交易 | 583.5 | 578.5 | 582.5 | 578.5 | 6600 | 0.5 | 0.087 | -60.241 | ||
| 2021-06-29 | 2676 etc rela | 高千穂交易 | 582.5 | 578 | 582.5 | 578 | 16600 | -4.5 | -0.773 | -43.151 | ||
| 2021-06-28 | 2676 etc rela | 高千穂交易 | 582.5 | 574 | 577.5 | 582.5 | 29200 | 13 | 2.283 | 117.91 | ||
| 2021-06-25 | 2676 etc rela | 高千穂交易 | 570 | 561 | 561 | 569.5 | 13400 | 9 | 1.606 | 34 | ||
| 2021-06-24 | 2676 etc rela | 高千穂交易 | 560.5 | 552 | 553.5 | 560.5 | 10000 | 8 | 1.448 | 31.579 | ||
| 2021-06-23 | 2676 etc rela | 高千穂交易 | 556 | 552.5 | 556 | 552.5 | 7600 | -3 | -0.54 | -46.479 | ||
| 2021-06-22 | 2676 etc rela | 高千穂交易 | 555.5 | 551.5 | 553 | 555.5 | 3.5 | 0.634 | ||||
| 2021-06-21 | 2676 etc rela | 高千穂交易 | 554.5 | 551.5 | 554 | 552 | -2 | -0.361 | ||||
| 2021-06-18 | 2676 etc rela | 高千穂交易 | 554.5 | 552.5 | 553.5 | 554 | 2.5 | 0.453 | ||||
| 2021-06-17 | 2676 etc rela | 高千穂交易 | 555.5 | 551.5 | 552.5 | 551.5 | -1 | -0.181 | ||||
| 2021-06-16 | 2676 etc rela | 高千穂交易 | 555.5 | 552.5 | 555 | 552.5 | -0.5 | -0.09 | ||||
| 2021-06-15 | 2676 etc rela | 高千穂交易 | 556.5 | 553 | 555.5 | 553 | -2.5 | -0.45 | ||||
| 2021-06-14 | 2676 etc rela | 高千穂交易 | 565 | 555.5 | 558 | 555.5 | 0.5 | 0.09 | ||||
| 2021-06-11 | 2676 etc rela | 高千穂交易 | 567.5 | 554 | 567.5 | 555 | -11 | -1.943 | ||||
| 2021-06-10 | 2676 etc rela | 高千穂交易 | 568 | 562.5 | 564 | 566 | 2 | 0.355 | ||||
| 2021-06-09 | 2676 etc rela | 高千穂交易 | 567.5 | 563 | 567.5 | 564 | 0.5 | 0.089 | ||||
| 2021-06-08 | 2676 etc rela | 高千穂交易 | 575 | 563.5 | 575 | 563.5 | -4 | -0.705 | ||||
| 2021-06-07 | 2676 etc rela | 高千穂交易 | 579.5 | 566.5 | 579.5 | 567.5 | -9.5 | -1.646 | ||||
| 2021-06-04 | 2676 etc rela | 高千穂交易 | 579.5 | 575.5 | 579.5 | 577 | -2 | -0.345 | ||||
| 2021-06-03 | 2676 etc rela | 高千穂交易 | 579 | 572 | 573 | 579 | 1 | 0.173 | ||||
| 2021-06-02 | 2676 etc rela | 高千穂交易 | 579 | 575.5 | 579 | 578 | -1 | -0.173 | ||||
| 2021-06-01 | 2676 etc rela | 高千穂交易 | 580 | 572 | 577.5 | 579 | 4.5 | 0.783 | ||||
| 2021-05-31 | 2676 etc rela | 高千穂交易 | 578.5 | 572 | 578.5 | 574.5 | 5.5 | 0.967 | ||||
| 2021-05-28 | 2676 etc rela | 高千穂交易 | 569 | 561 | 565 | 569 | 3.5 | 0.619 | ||||
| 2021-05-27 | 2676 etc rela | 高千穂交易 | 569 | 562.5 | 562.5 | 565.5 | 5.5 | 0.982 | ||||
| 2021-05-26 | 2676 etc rela | 高千穂交易 | 568 | 555.5 | 555.5 | 560 | -19.5 | -3.365 | ||||
| 2021-05-25 | 2676 etc rela | 高千穂交易 | 588 | 579.5 | 588 | 579.5 | -8 | -1.362 | ||||
| 2021-05-24 | 2676 etc rela | 高千穂交易 | 587.5 | 577 | 577 | 587.5 | 1.5 | 0.256 | ||||
| 2021-05-21 | 2676 etc rela | 高千穂交易 | 589 | 578.5 | 581 | 586 | 6 | 1.034 | ||||
| 2021-05-20 | 2676 etc rela | 高千穂交易 | 587 | 577.5 | 580 | 580 | 3.5 | 0.607 | ||||
| 2021-05-19 | 2676 etc rela | 高千穂交易 | 582 | 576.5 | 582 | 576.5 | -4.5 | -0.775 | ||||
| 2021-05-18 | 2676 etc rela | 高千穂交易 | 581.5 | 565.5 | 565.5 | 581 | 15.5 | 2.741 | ||||
| 2021-05-17 | 2676 etc rela | 高千穂交易 | 603.5 | 565.5 | 588.5 | 565.5 | 16.5 | 3.005 | ||||
| 2021-05-14 | 2676 etc rela | 高千穂交易 | 555.5 | 545 | 551.5 | 549 | 4 | 0.734 | ||||
| 2021-05-13 | 2676 etc rela | 高千穂交易 | 550.5 | 545 | 546 | 545 | -7.5 | -1.357 | ||||
| 2021-05-12 | 2676 etc rela | 高千穂交易 | 554 | 547 | 552 | 552.5 | 5.5 | 1.005 | ||||
| 2021-05-11 | 2676 etc rela | 高千穂交易 | 555.5 | 547 | 555.5 | 547 | -13.5 | -2.409 | ||||
| 2021-05-10 | 2676 etc rela | 高千穂交易 | 560.5 | 551 | 552.5 | 560.5 | 8 | 1.448 | ||||
| 2021-05-07 | 2676 etc rela | 高千穂交易 | 553.5 | 546 | 551.5 | 552.5 | 7.5 | 1.376 | ||||
| 2021-05-06 | 2676 etc rela | 高千穂交易 | 549 | 542.5 | 545 | 545 | 0 | 0 | ||||
| 2021-04-30 | 2676 etc rela | 高千穂交易 | 547.5 | 541.5 | 543 | 545 | 7.5 | 1.395 | ||||
| 2021-04-28 | 2676 etc rela | 高千穂交易 | 547 | 537.5 | 547 | 537.5 | -9.5 | -1.737 | ||||
| 2021-04-27 | 2676 etc rela | 高千穂交易 | 549 | 547 | 548.5 | 547 | -2.5 | -0.455 | ||||
| 2021-04-26 | 2676 etc rela | 高千穂交易 | 554.5 | 549 | 551.5 | 549.5 | -2 | -0.363 | ||||
| 2021-04-23 | 2676 etc rela | 高千穂交易 | 557 | 550 | 557 | 551.5 | -3.5 | -0.631 | ||||
| 2021-04-22 | 2676 etc rela | 高千穂交易 | 555 | 547 | 547 | 555 | 8 | 1.463 | ||||
| 2021-04-21 | 2676 etc rela | 高千穂交易 | 554 | 545.5 | 550 | 547 | -5.5 | -0.995 | ||||
| 2021-04-20 | 2676 etc rela | 高千穂交易 | 557.5 | 552.5 | 556.5 | 552.5 | -4 | -0.719 | ||||
| 2021-04-19 | 2676 etc rela | 高千穂交易 | 560 | 556.5 | 559 | 556.5 | -0.5 | -0.09 | ||||
| 2021-04-16 | 2676 etc rela | 高千穂交易 | 562 | 556 | 562 | 557 | -4 | -0.713 | ||||
| 2021-04-15 | 2676 etc rela | 高千穂交易 | 561.5 | 552.5 | 552.5 | 561 | 6.5 | 1.172 | ||||
| 2021-04-14 | 2676 etc rela | 高千穂交易 | 557.5 | 551.5 | 551.5 | 554.5 | 3 | 0.544 | ||||
| 2021-04-13 | 2676 etc rela | 高千穂交易 | 560.5 | 551.5 | 556.5 | 551.5 | -5 | -0.898 | ||||
| 2021-04-12 | 2676 etc rela | 高千穂交易 | 559 | 555 | 556.5 | 556.5 | 0 | 0 | ||||
| 2021-04-09 | 2676 etc rela | 高千穂交易 | 563.5 | 550 | 550 | 556.5 | 8.5 | 1.551 | ||||
| 2021-04-08 | 2676 etc rela | 高千穂交易 | 572.5 | 547.5 | 572.5 | 548 | -25.5 | -4.446 | ||||
| 2021-04-07 | 2676 etc rela | 高千穂交易 | 573.5 | 565.5 | 565.5 | 573.5 | 7 | 1.236 | ||||
| 2021-04-06 | 2676 etc rela | 高千穂交易 | 578.5 | 564 | 578.5 | 566.5 | -12 | -2.074 | ||||
| 2021-04-05 | 2676 etc rela | 高千穂交易 | 589 | 577 | 585.5 | 578.5 | -7 | -1.196 | ||||
| 2021-04-02 | 2676 etc rela | 高千穂交易 | 589 | 582 | 585 | 585.5 | 6.5 | 1.123 | ||||
| 2021-04-01 | 2676 etc rela | 高千穂交易 | 583.5 | 567 | 567 | 579 | 16.5 | 2.933 | ||||
| 2021-03-31 | 2676 etc rela | 高千穂交易 | 592.5 | 562.5 | 592.5 | 562.5 | -24.5 | -4.174 | ||||
| 2021-03-30 | 2676 etc rela | 高千穂交易 | 602.5 | 584 | 600 | 587 | -32 | -5.17 | ||||
| 2021-03-29 | 2676 etc rela | 高千穂交易 | 627.5 | 615 | 625.5 | 619 | -9.5 | -1.512 | ||||
| 2021-03-26 | 2676 etc rela | 高千穂交易 | 630 | 624 | 625 | 628.5 | 0.5 | 0.08 | ||||
| 2021-03-25 | 2676 etc rela | 高千穂交易 | 631.5 | 626 | 629 | 628 | 5.5 | 0.884 | ||||
| 2021-03-24 | 2676 etc rela | 高千穂交易 | 624.5 | 620 | 621.5 | 622.5 | 0.5 | 0.08 | ||||
| 2021-03-23 | 2676 etc rela | 高千穂交易 | 634 | 622 | 631.5 | 622 | -12.5 | -1.97 | ||||
| 2021-03-22 | 2676 etc rela | 高千穂交易 | 634.5 | 622.5 | 625.5 | 634.5 | 4.5 | 0.714 | ||||
| 2021-03-19 | 2676 etc rela | 高千穂交易 | 630 | 617 | 627.5 | 630 | 1.5 | 0.239 | ||||
| 2021-03-18 | 2676 etc rela | 高千穂交易 | 631 | 623.5 | 624 | 628.5 | 3.5 | 0.56 | ||||
| 2021-03-17 | 2676 etc rela | 高千穂交易 | 627 | 611.5 | 611.5 | 625 | 15 | 2.459 | ||||
| 2021-03-16 | 2676 etc rela | 高千穂交易 | 610 | 602 | 605.5 | 610 | 3 | 0.494 | ||||
| 2021-03-15 | 2676 etc rela | 高千穂交易 | 608 | 596.5 | 596.5 | 607 | 10 | 1.675 | ||||
| 2021-03-12 | 2676 etc rela | 高千穂交易 | 602 | 596 | 596 | 597 | -10.5 | -1.728 | ||||
| 2021-03-11 | 2676 etc rela | 高千穂交易 | 617.5 | 603.5 | 615 | 607.5 | -10 | -1.619 | ||||
| 2021-03-10 | 2676 etc rela | 高千穂交易 | 630 | 616.5 | 624 | 617.5 | -12 | -1.906 | ||||
| 2021-03-09 | 2676 etc rela | 高千穂交易 | 630 | 620 | 630 | 629.5 | 5.5 | 0.881 | ||||
| 2021-03-08 | 2676 etc rela | 高千穂交易 | 630 | 616.5 | 629.5 | 624 | -1 | -0.16 | ||||
| 2021-03-05 | 2676 etc rela | 高千穂交易 | 625 | 609 | 610.5 | 625 | 10 | 1.626 | ||||
| 2021-03-04 | 2676 etc rela | 高千穂交易 | 615.5 | 609 | 615 | 615 | 0.5 | 0.081 | ||||
| 2021-03-03 | 2676 etc rela | 高千穂交易 | 614.5 | 608 | 609 | 614.5 | 1 | 0.163 | ||||
| 2021-03-02 | 2676 etc rela | 高千穂交易 | 617 | 607.5 | 617 | 613.5 | -1.5 | -0.244 | ||||
| 2021-03-01 | 2676 etc rela | 高千穂交易 | 615 | 605.5 | 605.5 | 615 | 10.5 | 1.737 | ||||
| 2021-02-26 | 2676 etc rela | 高千穂交易 | 610.5 | 603.5 | 605.5 | 604.5 | -4 | -0.657 | ||||
| 2021-02-25 | 2676 etc rela | 高千穂交易 | 611 | 607 | 609.5 | 608.5 | 5.5 | 0.912 | ||||
| 2021-02-24 | 2676 etc rela | 高千穂交易 | 606.5 | 602.5 | 606.5 | 603 | -4 | -0.659 | ||||
| 2021-02-22 | 2676 etc rela | 高千穂交易 | 610.5 | 607 | 609.5 | 607 | 0.5 | 0.082 | ||||
| 2021-02-19 | 2676 etc rela | 高千穂交易 | 609 | 602.5 | 604 | 606.5 | 1 | 0.165 | ||||
| 2021-02-18 | 2676 etc rela | 高千穂交易 | 611.5 | 605.5 | 610 | 605.5 | -6.5 | -1.062 | ||||
| 2021-02-17 | 2676 etc rela | 高千穂交易 | 614.5 | 609.5 | 612.5 | 612 | -0.5 | -0.082 | ||||
| 2021-02-16 | 2676 etc rela | 高千穂交易 | 613 | 607.5 | 611.5 | 612.5 | 1 | 0.164 | ||||
| 2021-02-15 | 2676 etc rela | 高千穂交易 | 614 | 606.5 | 614 | 611.5 | -2.5 | -0.407 | ||||
| 2021-02-12 | 2676 etc rela | 高千穂交易 | 616.5 | 614 | 615 | 614 | -1 | -0.163 | ||||
| 2021-02-10 | 2676 etc rela | 高千穂交易 | 617 | 612 | 614.5 | 615 | 0.5 | 0.081 | ||||
| 2021-02-09 | 2676 etc rela | 高千穂交易 | 614.5 | 606 | 607.5 | 614.5 | 5 | 0.82 | ||||
| 2021-02-08 | 2676 etc rela | 高千穂交易 | 615 | 603.5 | 615 | 609.5 | 0.5 | 0.082 | ||||
| 2021-02-05 | 2676 etc rela | 高千穂交易 | 614 | 608.5 | 612.5 | 609 | -2.5 | -0.409 | ||||
| 2021-02-04 | 2676 etc rela | 高千穂交易 | 614 | 609.5 | 609.5 | 611.5 | 2 | 0.328 | ||||
| 2021-02-03 | 2676 etc rela | 高千穂交易 | 612.5 | 603 | 612.5 | 609.5 | 3 | 0.495 | ||||
| 2021-02-02 | 2676 etc rela | 高千穂交易 | 612.5 | 600.5 | 600.5 | 606.5 | 6 | 0.999 | ||||
| 2021-02-01 | 2676 etc rela | 高千穂交易 | 602.5 | 591 | 591 | 600.5 | 10 | 1.693 | ||||
| 2021-01-29 | 2676 etc rela | 高千穂交易 | 603.5 | 590.5 | 599 | 590.5 | -9.5 | -1.583 | ||||
| 2021-01-28 | 2676 etc rela | 高千穂交易 | 606.5 | 595.5 | 598.5 | 600 | 1.5 | 0.251 | ||||
| 2021-01-27 | 2676 etc rela | 高千穂交易 | 609 | 595 | 606 | 598.5 | -11.5 | -1.885 | ||||
| 2021-01-26 | 2676 etc rela | 高千穂交易 | 614 | 606.5 | 614 | 610 | 0.5 | 0.082 | ||||
| 2021-01-25 | 2676 etc rela | 高千穂交易 | 609.5 | 598.5 | 598.5 | 609.5 | 11.5 | 1.923 | ||||
| 2021-01-22 | 2676 etc rela | 高千穂交易 | 606 | 597 | 600 | 598 | -3 | -0.499 | ||||
| 2021-01-21 | 2676 etc rela | 高千穂交易 | 609 | 601 | 603 | 601 | -4 | -0.661 | ||||
| 2021-01-20 | 2676 etc rela | 高千穂交易 | 615 | 603 | 615 | 605 | -8 | -1.305 | ||||
| 2021-01-19 | 2676 etc rela | 高千穂交易 | 619 | 610 | 610 | 613 | 4 | 0.657 | ||||
| 2021-01-18 | 2676 etc rela | 高千穂交易 | 616 | 609 | 609.5 | 609 | -1 | -0.164 | ||||
| 2021-01-15 | 2676 etc rela | 高千穂交易 | 619 | 608 | 611.5 | 610 | -9.5 | -1.533 | ||||
| 2021-01-14 | 2676 etc rela | 高千穂交易 | 622 | 614 | 615 | 619.5 | 4 | 0.65 | ||||
| 2021-01-13 | 2676 etc rela | 高千穂交易 | 624.5 | 607 | 607 | 615.5 | 3.5 | 0.572 | ||||
| 2021-01-12 | 2676 etc rela | 高千穂交易 | 612 | 598.5 | 605 | 612 | 1 | 0.164 | ||||
| 2021-01-08 | 2676 etc rela | 高千穂交易 | 611 | 597.5 | 600 | 611 | 13 | 2.174 | ||||
| 2021-01-07 | 2676 etc rela | 高千穂交易 | 599.5 | 594.5 | 594.5 | 598 | 7 | 1.184 | ||||
| 2021-01-06 | 2676 etc rela | 高千穂交易 | 591.5 | 587 | 587 | 591 | 3.5 | 0.596 | ||||
| 2021-01-05 | 2676 etc rela | 高千穂交易 | 591 | 585 | 587 | 587.5 | 1.5 | 0.256 | ||||
| 2021-01-04 | 2676 etc rela | 高千穂交易 | 596.5 | 584.5 | 593.5 | 586 | -3.5 | -0.594 | ||||
| 2020-12-30 | 2676 etc rela | 高千穂交易 | 597 | 588 | 592 | 589.5 | -5.5 | -0.924 | ||||
| 2020-12-29 | 2676 etc rela | 高千穂交易 | 601 | 593 | 598.5 | 595 | -5 | -0.833 | ||||
| 2020-12-28 | 2676 etc rela | 高千穂交易 | 612.5 | 598.5 | 606.5 | 600 | 0.5 | 0.083 | ||||
| 2020-12-25 | 2676 etc rela | 高千穂交易 | 599.5 | 593.5 | 596 | 599.5 | 3.5 | 0.587 | ||||
| 2020-12-24 | 2676 etc rela | 高千穂交易 | 600 | 593.5 | 598.5 | 596 | -4 | -0.667 | ||||
| 2020-12-23 | 2676 etc rela | 高千穂交易 | 604 | 597.5 | 603 | 600 | -4.5 | -0.744 | ||||
| 2020-12-22 | 2676 etc rela | 高千穂交易 | 610 | 600.5 | 600.5 | 604.5 | -0.5 | -0.083 | ||||
| 2020-12-21 | 2676 etc rela | 高千穂交易 | 605 | 595.5 | 595.5 | 605 | 8.5 | 1.425 | ||||
| 2020-12-18 | 2676 etc rela | 高千穂交易 | 596.5 | 587.5 | 596 | 596.5 | 3.5 | 0.59 | ||||
| 2020-12-17 | 2676 etc rela | 高千穂交易 | 597 | 587.5 | 588.5 | 593 | 5.5 | 0.936 | ||||
| 2020-12-16 | 2676 etc rela | 高千穂交易 | 587.5 | 585 | 587.5 | 587.5 | 1.5 | 0.256 | ||||
| 2020-12-15 | 2676 etc rela | 高千穂交易 | 588 | 583.5 | 584.5 | 586 | 1.5 | 0.257 | ||||
| 2020-12-14 | 2676 etc rela | 高千穂交易 | 585 | 575 | 575 | 584.5 | 10 | 1.741 | ||||
| 2020-12-11 | 2676 etc rela | 高千穂交易 | 575 | 569 | 569 | 574.5 | 5.5 | 0.967 | ||||
| 2020-12-10 | 2676 etc rela | 高千穂交易 | 575 | 568 | 575 | 569 | -2.5 | -0.437 | ||||
| 2020-12-09 | 2676 etc rela | 高千穂交易 | 579 | 564.5 | 577.5 | 571.5 | -3.5 | -0.609 | ||||
| 2020-12-08 | 2676 etc rela | 高千穂交易 | 575 | 566.5 | 567.5 | 575 | 7.5 | 1.322 | ||||
| 2020-12-07 | 2676 etc rela | 高千穂交易 | 573 | 561.5 | 561.5 | 567.5 | 11.5 | 2.068 | ||||
| 2020-12-04 | 2676 etc rela | 高千穂交易 | 557.5 | 542.5 | 542.5 | 556 | 10.5 | 1.925 | ||||
| 2020-12-03 | 2676 etc rela | 高千穂交易 | 545.5 | 539.5 | 540.5 | 545.5 | 4 | 0.739 | ||||
| 2020-12-02 | 2676 etc rela | 高千穂交易 | 543.5 | 525.5 | 525.5 | 541.5 | 16 | 3.045 | ||||
| 2020-12-01 | 2676 etc rela | 高千穂交易 | 546 | 525.5 | 545.5 | 525.5 | -20 | -3.666 | ||||
| 2020-11-30 | 2676 etc rela | 高千穂交易 | 555.5 | 545.5 | 555.5 | 545.5 | -9.5 | -1.712 | ||||
| 2020-11-27 | 2676 etc rela | 高千穂交易 | 562 | 549 | 550 | 555 | 5 | 0.909 | ||||
| 2020-11-26 | 2676 etc rela | 高千穂交易 | 550 | 545 | 545 | 550 | 5.5 | 1.01 | ||||
| 2020-11-25 | 2676 etc rela | 高千穂交易 | 547.5 | 542 | 544 | 544.5 | 6 | 1.114 | ||||
| 2020-11-24 | 2676 etc rela | 高千穂交易 | 538.5 | 530 | 530 | 538.5 | 14 | 2.669 | ||||
| 2020-11-20 | 2676 etc rela | 高千穂交易 | 524.5 | 521.5 | 522 | 524.5 | 3.5 | 0.672 | ||||
| 2020-11-19 | 2676 etc rela | 高千穂交易 | 521.5 | 519 | 521.5 | 521 | 1 | 0.192 | ||||
| 2020-11-18 | 2676 etc rela | 高千穂交易 | 521.5 | 517 | 517 | 520 | 3 | 0.58 | ||||
| 2020-11-17 | 2676 etc rela | 高千穂交易 | 520 | 514 | 515.5 | 517 | 28.5 | 5.834 | ||||
| 2020-11-16 | 2676 etc rela | 高千穂交易 | 488.5 | 485.5 | 485.5 | 488.5 | 3 | 0.618 | ||||
| 2020-11-13 | 2676 etc rela | 高千穂交易 | 488.5 | 485.5 | 488.5 | 485.5 | -4.5 | -0.918 | ||||
| 2020-11-12 | 2676 etc rela | 高千穂交易 | 492 | 489.5 | 491.5 | 490 | -0.5 | -0.102 | ||||
| 2020-11-11 | 2676 etc rela | 高千穂交易 | 492.5 | 487.5 | 492.5 | 490.5 | 0.5 | 0.102 | ||||
| 2020-11-10 | 2676 etc rela | 高千穂交易 | 490 | 481.5 | 482.5 | 490 | 10 | 2.083 | ||||
| 2020-11-09 | 2676 etc rela | 高千穂交易 | 480 | 473 | 475 | 480 | 5 | 1.053 | ||||
| 2020-11-06 | 2676 etc rela | 高千穂交易 | 475 | 473 | 475 | 475 | 0 | 0 | ||||
| 2020-11-05 | 2676 etc rela | 高千穂交易 | 475 | 472 | 473 | 475 | 0 | 0 | ||||
| 2020-11-04 | 2676 etc rela | 高千穂交易 | 475 | 473 | 475 | 475 | 0 | 0 | ||||
| 2020-11-02 | 2676 etc rela | 高千穂交易 | 476.5 | 472.5 | 476 | 475 | -1.5 | -0.315 | ||||
| 2020-10-30 | 2676 etc rela | 高千穂交易 | 476.5 | 475.5 | 476.5 | 476.5 | -2 | -0.418 | ||||
| 2020-10-29 | 2676 etc rela | 高千穂交易 | 478.5 | 475 | 475 | 478.5 | 2.5 | 0.525 | ||||
| 2020-10-28 | 2676 etc rela | 高千穂交易 | 480 | 476 | 480 | 476 | -4 | -0.833 | ||||
| 2020-10-27 | 2676 etc rela | 高千穂交易 | 480 | 475 | 478.5 | 480 | 4 | 0.84 | ||||
| 2020-10-26 | 2676 etc rela | 高千穂交易 | 484.5 | 476 | 484.5 | 476 | -5.5 | -1.142 | ||||
| 2020-10-23 | 2676 etc rela | 高千穂交易 | 485.5 | 479 | 479.5 | 481.5 | 2.5 | 0.522 | ||||
| 2020-10-22 | 2676 etc rela | 高千穂交易 | 479.5 | 477.5 | 478.5 | 479 | -0.5 | -0.104 | ||||
| 2020-10-21 | 2676 etc rela | 高千穂交易 | 479.5 | 473 | 473 | 479.5 | 6 | 1.267 | ||||
| 2020-10-20 | 2676 etc rela | 高千穂交易 | 475 | 473.5 | 475 | 473.5 | -1 | -0.211 | ||||
| 2020-10-19 | 2676 etc rela | 高千穂交易 | 474.5 | 472.5 | 472.5 | 474.5 | 2 | 0.423 | ||||
| 2020-10-16 | 2676 etc rela | 高千穂交易 | 488 | 472.5 | 488 | 472.5 | -9.5 | -1.971 | ||||
| 2020-10-15 | 2676 etc rela | 高千穂交易 | 490.5 | 482 | 489.5 | 482 | -7.5 | -1.532 | ||||
| 2020-10-14 | 2676 etc rela | 高千穂交易 | 492 | 489.5 | 492 | 489.5 | -2.5 | -0.508 | ||||
| 2020-10-13 | 2676 etc rela | 高千穂交易 | 494.5 | 492 | 494.5 | 492 | -2 | -0.405 | ||||
| 2020-10-12 | 2676 etc rela | 高千穂交易 | 495.5 | 494 | 494.5 | 494 | 1.5 | 0.305 | ||||
| 2020-10-09 | 2676 etc rela | 高千穂交易 | 498 | 491.5 | 498 | 492.5 | -5 | -1.005 | ||||
| 2020-10-08 | 2676 etc rela | 高千穂交易 | 498 | 494.5 | 495.5 | 497.5 | 2 | 0.404 | ||||
| 2020-10-07 | 2676 etc rela | 高千穂交易 | 495.5 | 490 | 491.5 | 495.5 | 5.5 | 1.122 | ||||
| 2020-10-06 | 2676 etc rela | 高千穂交易 | 496 | 490 | 496 | 490 | -1.5 | -0.305 | ||||
| 2020-10-05 | 2676 etc rela | 高千穂交易 | 491.5 | 484 | 484 | 491.5 | 11.5 | 2.396 | ||||
| 2020-10-02 | 2676 etc rela | 高千穂交易 | 515.5 | 480 | 512 | 480 | -34 | -6.615 | ||||
| 2020-09-30 | 2676 etc rela | 高千穂交易 | 519 | 514 | 515.5 | 514 | -5.5 | -1.059 | ||||
| 2020-09-29 | 2676 etc rela | 高千穂交易 | 519.5 | 506.5 | 516 | 519.5 | 6 | 1.168 | ||||
| 2020-09-28 | 2676 etc rela | 高千穂交易 | 516.5 | 506.5 | 510 | 513.5 | 4.5 | 0.884 | ||||
| 2020-09-25 | 2676 etc rela | 高千穂交易 | 509 | 502 | 503.5 | 509 | 5.5 | 1.092 | ||||
| 2020-09-24 | 2676 etc rela | 高千穂交易 | 503.5 | 501 | 501.5 | 503.5 | 0 | 0 | ||||
| 2020-09-23 | 2676 etc rela | 高千穂交易 | 505 | 499.5 | 500 | 503.5 | -1.5 | -0.297 | ||||
| 2020-09-18 | 2676 etc rela | 高千穂交易 | 505 | 496.5 | 496.5 | 505 | 8.5 | 1.712 | ||||
| 2020-09-17 | 2676 etc rela | 高千穂交易 | 496.5 | 493.5 | 496.5 | 496.5 | 0.5 | 0.101 | ||||
| 2020-09-16 | 2676 etc rela | 高千穂交易 | 496.5 | 494 | 496.5 | 496 | 3 | 0.609 | ||||
| 2020-09-15 | 2676 etc rela | 高千穂交易 | 493 | 491 | 493 | 493 | 0 | 0 | ||||
| 2020-09-14 | 2676 etc rela | 高千穂交易 | 496.5 | 487.5 | 493 | 493 | 3.5 | 0.715 | ||||
| 2020-09-11 | 2676 etc rela | 高千穂交易 | 490 | 485.5 | 490 | 489.5 | 10 | 2.086 | ||||
| 2020-09-10 | 2676 etc rela | 高千穂交易 | 483.5 | 479.5 | 482.5 | 479.5 | -1.5 | -0.312 | ||||
| 2020-09-09 | 2676 etc rela | 高千穂交易 | 481 | 473 | 477 | 481 | -1 | -0.207 | ||||
| 2020-09-08 | 2676 etc rela | 高千穂交易 | 482 | 468 | 470 | 482 | 12 | 2.553 | ||||
| 2020-09-07 | 2676 etc rela | 高千穂交易 | 470 | 466 | 470 | 470 | 4.5 | 0.967 | ||||
| 2020-09-04 | 2676 etc rela | 高千穂交易 | 467.5 | 461.5 | 463 | 465.5 | 2 | 0.431 | ||||
| 2020-09-03 | 2676 etc rela | 高千穂交易 | 465 | 463 | 463 | 463.5 | 1 | 0.216 | ||||
| 2020-09-02 | 2676 etc rela | 高千穂交易 | 465 | 462.5 | 465 | 462.5 | -2 | -0.431 | ||||
| 2020-09-01 | 2676 etc rela | 高千穂交易 | 467.5 | 463.5 | 467.5 | 464.5 | -1 | -0.215 | ||||
| 2020-08-31 | 2676 etc rela | 高千穂交易 | 467 | 463.5 | 466.5 | 465.5 | -1 | -0.214 | ||||
| 2020-08-28 | 2676 etc rela | 高千穂交易 | 488.5 | 455.5 | 479 | 466.5 | 10 | 2.191 | ||||
| 2020-08-27 | 2676 etc rela | 高千穂交易 | 459 | 454.5 | 459 | 456.5 | 1.5 | 0.33 | ||||
| 2020-08-26 | 2676 etc rela | 高千穂交易 | 458.5 | 454.5 | 458.5 | 455 | 0 | 0 | ||||
| 2020-08-25 | 2676 etc rela | 高千穂交易 | 455 | 454 | 454 | 455 | 3 | 0.664 | ||||
| 2020-08-24 | 2676 etc rela | 高千穂交易 | 452.5 | 451.5 | 452 | 452 | 0 | 0 | ||||
| 2020-08-21 | 2676 etc rela | 高千穂交易 | 453 | 451 | 452.5 | 452 | -0.5 | -0.11 | ||||
| 2020-08-20 | 2676 etc rela | 高千穂交易 | 454.5 | 451 | 454.5 | 452.5 | -2 | -0.44 | ||||
| 2020-08-19 | 2676 etc rela | 高千穂交易 | 456 | 453.5 | 456 | 454.5 | -2 | -0.438 | ||||
| 2020-08-18 | 2676 etc rela | 高千穂交易 | 459.5 | 456.5 | 459 | 456.5 | -3 | -0.653 | ||||
| 2020-08-17 | 2676 etc rela | 高千穂交易 | 462 | 457.5 | 462 | 459.5 | 1 | 0.218 | ||||
| 2020-08-14 | 2676 etc rela | 高千穂交易 | 461 | 456 | 458 | 458.5 | 1 | 0.219 | ||||
| 2020-08-13 | 2676 etc rela | 高千穂交易 | 457.5 | 453.5 | 453.5 | 457.5 | 4 | 0.882 | ||||
| 2020-08-12 | 2676 etc rela | 高千穂交易 | 453.5 | 449.5 | 449.5 | 453.5 | 3.5 | 0.778 | ||||
| 2020-08-11 | 2676 etc rela | 高千穂交易 | 450 | 444.5 | 444.5 | 450 | 5 | 1.124 | ||||
| 2020-08-07 | 2676 etc rela | 高千穂交易 | 445 | 443.5 | 445 | 445 | 1 | 0.225 | ||||
| 2020-08-06 | 2676 etc rela | 高千穂交易 | 445 | 441.5 | 444 | 444 | 0 | 0 | ||||
| 2020-08-05 | 2676 etc rela | 高千穂交易 | 444.5 | 438 | 443 | 444 | 1.5 | 0.339 | ||||
| 2020-08-04 | 2676 etc rela | 高千穂交易 | 448.5 | 442.5 | 444.5 | 442.5 | -2.5 | -0.562 | ||||
| 2020-08-03 | 2676 etc rela | 高千穂交易 | 451 | 444.5 | 445 | 445 | 0 | 0 | ||||
| 2020-07-31 | 2676 etc rela | 高千穂交易 | 454 | 445 | 450.5 | 445 | -8 | -1.766 | ||||
| 2020-07-30 | 2676 etc rela | 高千穂交易 | 459 | 452 | 455.5 | 453 | -2.5 | -0.549 | ||||
| 2020-07-29 | 2676 etc rela | 高千穂交易 | 459 | 455.5 | 459 | 455.5 | -3.5 | -0.763 | ||||
| 2020-07-28 | 2676 etc rela | 高千穂交易 | 460.5 | 457.5 | 459.5 | 459 | -2.5 | -0.542 | ||||
| 2020-07-27 | 2676 etc rela | 高千穂交易 | 463 | 455.5 | 463 | 461.5 | 3.5 | 0.764 | ||||
| 2020-07-22 | 2676 etc rela | 高千穂交易 | 460 | 454 | 460 | 458 | -2.5 | -0.543 | ||||
| 2020-07-21 | 2676 etc rela | 高千穂交易 | 460.5 | 457 | 459 | 460.5 | 2.5 | 0.546 | ||||
| 2020-07-20 | 2676 etc rela | 高千穂交易 | 458.5 | 453.5 | 458.5 | 458 | -0.5 | -0.109 | ||||
| 2020-07-17 | 2676 etc rela | 高千穂交易 | 471 | 454.5 | 470 | 458.5 | 3.5 | 0.769 | ||||
| 2020-07-16 | 2676 etc rela | 高千穂交易 | 460 | 455 | 459.5 | 455 | -1.5 | -0.329 | ||||
| 2020-07-15 | 2676 etc rela | 高千穂交易 | 457 | 452.5 | 457 | 456.5 | 3.5 | 0.773 | ||||
| 2020-07-14 | 2676 etc rela | 高千穂交易 | 453 | 451 | 451 | 453 | 2 | 0.443 | ||||
| 2020-07-13 | 2676 etc rela | 高千穂交易 | 452.5 | 446 | 446 | 451 | 6.5 | 1.462 | ||||
| 2020-07-10 | 2676 etc rela | 高千穂交易 | 456 | 444.5 | 455 | 444.5 | -10.5 | -2.308 | ||||
| 2020-07-09 | 2676 etc rela | 高千穂交易 | 460 | 455 | 460 | 455 | -5 | -1.087 | ||||
| 2020-07-08 | 2676 etc rela | 高千穂交易 | 467 | 460 | 462.5 | 460 | -7.5 | -1.604 | ||||
| 2020-07-07 | 2676 etc rela | 高千穂交易 | 469.5 | 465 | 469.5 | 467.5 | 2.5 | 0.538 | ||||
| 2020-07-06 | 2676 etc rela | 高千穂交易 | 468 | 460.5 | 460.5 | 465 | 4.5 | 0.977 | ||||
| 2020-07-03 | 2676 etc rela | 高千穂交易 | 460.5 | 455.5 | 455.5 | 460.5 | 4.5 | 0.987 | ||||
| 2020-07-02 | 2676 etc rela | 高千穂交易 | 460 | 456 | 460 | 456 | -4 | -0.87 | ||||
| 2020-07-01 | 2676 etc rela | 高千穂交易 | 467.5 | 458.5 | 467.5 | 460 | -7.5 | -1.604 | ||||
| 2020-06-30 | 2676 etc rela | 高千穂交易 | 471 | 467.5 | 467.5 | 467.5 | -2.5 | -0.532 | ||||
| 2020-06-29 | 2676 etc rela | 高千穂交易 | 475 | 466.5 | 474.5 | 470 | -4.5 | -0.948 | ||||
| 2020-06-26 | 2676 etc rela | 高千穂交易 | 475.5 | 473 | 475 | 474.5 | 0 | 0 | ||||
| 2020-06-25 | 2676 etc rela | 高千穂交易 | 479.5 | 473 | 479.5 | 474.5 | -5.5 | -1.146 | ||||
| 2020-06-24 | 2676 etc rela | 高千穂交易 | 484 | 480 | 483 | 480 | -3 | -0.621 | ||||
| 2020-06-23 | 2676 etc rela | 高千穂交易 | 487.5 | 482.5 | 487 | 483 | -2 | -0.412 | ||||
| 2020-06-22 | 2676 etc rela | 高千穂交易 | 485 | 478 | 481 | 485 | 0.5 | 0.103 | ||||
| 2020-06-19 | 2676 etc rela | 高千穂交易 | 486.5 | 483.5 | 484 | 484.5 | 2.5 | 0.519 | ||||
| 2020-06-18 | 2676 etc rela | 高千穂交易 | 486 | 481.5 | 482 | 482 | 0 | 0 | ||||
| 2020-06-17 | 2676 etc rela | 高千穂交易 | 492.5 | 482 | 492.5 | 482 | -4.5 | -0.925 | ||||
| 2020-06-16 | 2676 etc rela | 高千穂交易 | 488.5 | 476 | 478.5 | 486.5 | 15.5 | 3.291 | ||||
| 2020-06-15 | 2676 etc rela | 高千穂交易 | 476 | 468.5 | 473 | 471 | 1.5 | 0.319 | ||||
| 2020-06-12 | 2676 etc rela | 高千穂交易 | 473 | 461 | 465.5 | 469.5 | -15 | -3.096 | ||||
| 2020-06-11 | 2676 etc rela | 高千穂交易 | 490 | 484.5 | 490 | 484.5 | -6.5 | -1.324 | ||||
| 2020-06-10 | 2676 etc rela | 高千穂交易 | 498 | 491 | 498 | 491 | -7 | -1.406 | ||||
| 2020-06-09 | 2676 etc rela | 高千穂交易 | 498 | 493.5 | 495.5 | 498 | 3 | 0.606 | ||||
| 2020-06-08 | 2676 etc rela | 高千穂交易 | 496 | 494 | 495.5 | 495 | 4 | 0.815 | ||||
| 2020-06-05 | 2676 etc rela | 高千穂交易 | 496.5 | 491 | 496 | 491 | -5 | -1.008 | ||||
| 2020-06-04 | 2676 etc rela | 高千穂交易 | 500 | 488 | 500 | 496 | 3.5 | 0.711 | ||||
| 2020-06-03 | 2676 etc rela | 高千穂交易 | 504 | 492.5 | 495 | 492.5 | -1.5 | -0.304 | ||||
| 2020-06-02 | 2676 etc rela | 高千穂交易 | 502 | 494 | 496.5 | 494 | 2 | 0.407 | ||||
| 2020-06-01 | 2676 etc rela | 高千穂交易 | 497.5 | 482 | 491 | 492 | 1.5 | 0.306 | ||||
| 2020-05-29 | 2676 etc rela | 高千穂交易 | 499.5 | 490.5 | 496 | 490.5 | -6.5 | -1.308 | ||||
| 2020-05-28 | 2676 etc rela | 高千穂交易 | 497 | 485.5 | 492 | 497 | 6 | 1.222 | ||||
| 2020-05-27 | 2676 etc rela | 高千穂交易 | 491 | 476.5 | 477.5 | 491 | 15 | 3.151 | ||||
| 2020-05-26 | 2676 etc rela | 高千穂交易 | 478.5 | 473 | 475 | 476 | 1 | 0.211 | ||||
| 2020-05-25 | 2676 etc rela | 高千穂交易 | 476 | 472.5 | 474.5 | 475 | 2.5 | 0.529 | ||||
| 2020-05-22 | 2676 etc rela | 高千穂交易 | 476.5 | 471 | 476.5 | 472.5 | -4 | -0.839 | ||||
| 2020-05-21 | 2676 etc rela | 高千穂交易 | 476.5 | 474.5 | 476.5 | 476.5 | -1 | -0.209 | ||||
| 2020-05-20 | 2676 etc rela | 高千穂交易 | 478 | 471 | 473 | 477.5 | 4 | 0.845 | ||||
| 2020-05-19 | 2676 etc rela | 高千穂交易 | 473.5 | 465.5 | 473.5 | 473.5 | 3 | 0.638 | ||||
| 2020-05-18 | 2676 etc rela | 高千穂交易 | 470.5 | 463 | 470.5 | 470.5 | -4.5 | -0.947 | ||||
| 2020-05-15 | 2676 etc rela | 高千穂交易 | 475 | 466 | 468.5 | 475 | 7 | 1.496 | ||||
| 2020-05-14 | 2676 etc rela | 高千穂交易 | 477.5 | 468 | 475 | 468 | -6 | -1.266 | ||||
| 2020-05-13 | 2676 etc rela | 高千穂交易 | 474 | 466 | 472.5 | 474 | -1 | -0.211 | ||||
| 2020-05-12 | 2676 etc rela | 高千穂交易 | 475 | 469.5 | 472.5 | 475 | 5 | 1.064 | ||||
| 2020-05-11 | 2676 etc rela | 高千穂交易 | 472.5 | 466 | 466 | 470 | 4.5 | 0.967 | ||||
| 2020-05-08 | 2676 etc rela | 高千穂交易 | 467 | 461.5 | 461.5 | 465.5 | 5 | 1.086 | ||||
| 2020-05-07 | 2676 etc rela | 高千穂交易 | 460.5 | 457.5 | 460.5 | 460.5 | 2.5 | 0.546 | ||||
| 2020-05-01 | 2676 etc rela | 高千穂交易 | 463 | 456 | 462 | 458 | -5.5 | -1.187 | ||||
| 2020-04-30 | 2676 etc rela | 高千穂交易 | 466.5 | 460 | 461.5 | 463.5 | 6 | 1.311 | ||||
| 2020-04-28 | 2676 etc rela | 高千穂交易 | 467.5 | 457.5 | 467.5 | 457.5 | -8.5 | -1.824 | ||||
| 2020-04-27 | 2676 etc rela | 高千穂交易 | 466.5 | 451.5 | 457.5 | 466 | 12 | 2.643 | ||||
| 2020-04-24 | 2676 etc rela | 高千穂交易 | 454 | 448 | 450.5 | 454 | -1 | -0.22 | ||||
| 2020-04-23 | 2676 etc rela | 高千穂交易 | 455 | 446 | 446 | 455 | 9.5 | 2.132 | ||||
| 2020-04-22 | 2676 etc rela | 高千穂交易 | 454 | 445.5 | 448 | 445.5 | -5 | -1.11 | ||||
| 2020-04-21 | 2676 etc rela | 高千穂交易 | 455.5 | 448 | 452.5 | 450.5 | -4 | -0.88 | ||||
| 2020-04-20 | 2676 etc rela | 高千穂交易 | 454.5 | 447.5 | 448.5 | 454.5 | 4 | 0.888 | ||||
| 2020-04-17 | 2676 etc rela | 高千穂交易 | 458.5 | 448.5 | 453.5 | 450.5 | -3 | -0.662 | ||||
| 2020-04-16 | 2676 etc rela | 高千穂交易 | 456.5 | 446.5 | 452.5 | 453.5 | 1 | 0.221 | ||||
| 2020-04-15 | 2676 etc rela | 高千穂交易 | 472.5 | 451.5 | 463 | 452.5 | -11.5 | -2.478 | ||||
| 2020-04-14 | 2676 etc rela | 高千穂交易 | 465.5 | 456 | 460 | 464 | 4 | 0.87 | ||||
| 2020-04-13 | 2676 etc rela | 高千穂交易 | 467.5 | 460 | 467 | 460 | -7 | -1.499 | ||||
| 2020-04-10 | 2676 etc rela | 高千穂交易 | 467 | 457.5 | 465 | 467 | 2 | 0.43 | ||||
| 2020-04-09 | 2676 etc rela | 高千穂交易 | 467 | 456.5 | 467 | 465 | -2 | -0.428 | ||||
| 2020-04-08 | 2676 etc rela | 高千穂交易 | 474 | 458 | 458 | 467 | 5 | 1.082 | ||||
| 2020-04-07 | 2676 etc rela | 高千穂交易 | 467 | 445 | 455 | 462 | 6.5 | 1.427 | ||||
| 2020-04-06 | 2676 etc rela | 高千穂交易 | 455.5 | 429 | 429 | 455.5 | 26.5 | 6.177 | ||||
| 2020-04-03 | 2676 etc rela | 高千穂交易 | 445.5 | 429 | 441.5 | 429 | -12.5 | -2.831 | ||||
| 2020-04-02 | 2676 etc rela | 高千穂交易 | 462.5 | 436.5 | 462 | 441.5 | -20.5 | -4.437 | ||||
| 2020-04-01 | 2676 etc rela | 高千穂交易 | 486.5 | 458 | 474.5 | 462 | -17 | -3.549 | ||||
| 2020-03-31 | 2676 etc rela | 高千穂交易 | 489.5 | 474 | 486.5 | 479 | -13 | -2.642 | ||||
| 2020-03-30 | 2676 etc rela | 高千穂交易 | 493 | 474 | 493 | 492 | -40.5 | -7.606 | ||||
| 2020-03-27 | 2676 etc rela | 高千穂交易 | 532.5 | 504 | 517.5 | 532.5 | 23 | 4.514 | ||||
| 2020-03-26 | 2676 etc rela | 高千穂交易 | 509.5 | 485 | 501 | 509.5 | 8.5 | 1.697 | ||||
| 2020-03-25 | 2676 etc rela | 高千穂交易 | 501 | 483.5 | 491.5 | 501 | 18.5 | 3.834 | ||||
| 2020-03-24 | 2676 etc rela | 高千穂交易 | 485.5 | 470.5 | 475 | 482.5 | 19 | 4.099 | ||||
| 2020-03-23 | 2676 etc rela | 高千穂交易 | 464.5 | 436 | 443 | 463.5 | 5.5 | 1.201 | ||||
| 2020-03-19 | 2676 etc rela | 高千穂交易 | 485.5 | 448 | 482 | 458 | -16.5 | -3.477 | ||||
| 2020-03-18 | 2676 etc rela | 高千穂交易 | 496 | 470.5 | 484.5 | 474.5 | -9.5 | -1.963 | ||||
| 2020-03-17 | 2676 etc rela | 高千穂交易 | 488 | 444.5 | 448.5 | 484 | 34 | 7.556 | ||||
| 2020-03-16 | 2676 etc rela | 高千穂交易 | 465 | 448 | 450 | 450 | 3.5 | 0.784 | ||||
| 2020-03-13 | 2676 etc rela | 高千穂交易 | 455 | 425.5 | 444 | 446.5 | -12.5 | -2.723 | ||||
| 2020-03-12 | 2676 etc rela | 高千穂交易 | 483.5 | 457.5 | 471 | 459 | -19.5 | -4.075 | ||||
| 2020-03-11 | 2676 etc rela | 高千穂交易 | 496.5 | 476 | 480 | 478.5 | -5.5 | -1.136 | ||||
| 2020-03-10 | 2676 etc rela | 高千穂交易 | 489.5 | 450 | 462 | 484 | 2 | 0.415 | ||||
| 2020-03-09 | 2676 etc rela | 高千穂交易 | 493.5 | 477.5 | 490 | 482 | -23 | -4.554 | ||||
| 2020-03-06 | 2676 etc rela | 高千穂交易 | 535 | 505 | 531.5 | 505 | -33 | -6.134 | ||||
| 2020-03-05 | 2676 etc rela | 高千穂交易 | 543.5 | 535 | 541.5 | 538 | 5 | 0.938 | ||||
| 2020-03-04 | 2676 etc rela | 高千穂交易 | 539.5 | 530.5 | 535 | 533 | -2.5 | -0.467 | ||||
| 2020-03-03 | 2676 etc rela | 高千穂交易 | 569 | 535.5 | 567.5 | 535.5 | -26.5 | -4.715 | ||||
| 2020-03-02 | 2676 etc rela | 高千穂交易 | 562 | 525.5 | 525.5 | 562 | 36.5 | 6.946 | ||||
| 2020-02-28 | 2676 etc rela | 高千穂交易 | 543.5 | 524 | 530 | 525.5 | -14.5 | -2.685 | ||||
| 2020-02-27 | 2676 etc rela | 高千穂交易 | 554.5 | 540 | 552.5 | 540 | -9.5 | -1.729 | ||||
| 2020-02-26 | 2676 etc rela | 高千穂交易 | 553.5 | 540 | 541.5 | 549.5 | 6.5 | 1.197 | ||||
| 2020-02-25 | 2676 etc rela | 高千穂交易 | 552 | 540 | 540 | 543 | -21.5 | -3.809 | ||||
| 2020-02-21 | 2676 etc rela | 高千穂交易 | 567 | 559.5 | 560 | 564.5 | 4 | 0.714 | ||||
| 2020-02-20 | 2676 etc rela | 高千穂交易 | 568 | 559.5 | 561 | 560.5 | 0 | 0 | ||||
| 2020-02-19 | 2676 etc rela | 高千穂交易 | 565.5 | 556 | 557 | 560.5 | 3.5 | 0.628 | ||||
| 2020-02-18 | 2676 etc rela | 高千穂交易 | 572.5 | 554.5 | 568 | 557 | -14 | -2.452 | ||||
| 2020-02-17 | 2676 etc rela | 高千穂交易 | 573 | 564.5 | 572.5 | 571 | -1 | -0.175 | ||||
| 2020-02-14 | 2676 etc rela | 高千穂交易 | 572.5 | 560 | 560 | 572 | -4.5 | -0.781 | ||||
| 2020-02-13 | 2676 etc rela | 高千穂交易 | 581 | 575 | 581 | 576.5 | -4 | -0.689 | ||||
| 2020-02-12 | 2676 etc rela | 高千穂交易 | 584 | 578.5 | 582.5 | 580.5 | -2 | -0.343 | ||||
| 2020-02-10 | 2676 etc rela | 高千穂交易 | 586.5 | 579.5 | 586 | 582.5 | -3.5 | -0.597 | ||||
| 2020-02-07 | 2676 etc rela | 高千穂交易 | 595 | 586 | 595 | 586 | -7.5 | -1.264 | ||||
| 2020-02-06 | 2676 etc rela | 高千穂交易 | 594.5 | 583 | 583 | 593.5 | 13 | 2.239 | ||||
| 2020-02-05 | 2676 etc rela | 高千穂交易 | 584.5 | 574.5 | 575 | 580.5 | 5.5 | 0.957 | ||||
| 2020-02-04 | 2676 etc rela | 高千穂交易 | 580 | 570 | 580 | 575 | -3.5 | -0.605 | ||||
| 2020-02-03 | 2676 etc rela | 高千穂交易 | 587.5 | 556.5 | 568 | 578.5 | 0.5 | 0.087 | ||||
| 2020-01-31 | 2676 etc rela | 高千穂交易 | 584.5 | 566.5 | 572.5 | 578 | 8 | 1.404 | ||||
| 2020-01-30 | 2676 etc rela | 高千穂交易 | 588.5 | 565 | 588.5 | 570 | -18.5 | -3.144 | ||||
| 2020-01-29 | 2676 etc rela | 高千穂交易 | 596 | 586.5 | 593.5 | 588.5 | -5 | -0.842 | ||||
| 2020-01-28 | 2676 etc rela | 高千穂交易 | 594.5 | 574.5 | 575.5 | 593.5 | 5 | 0.85 | ||||
| 2020-01-27 | 2676 etc rela | 高千穂交易 | 602.5 | 584.5 | 602.5 | 588.5 | -14.5 | -2.405 | ||||
| 2020-01-24 | 2676 etc rela | 高千穂交易 | 611 | 603 | 610 | 603 | -8 | -1.309 | ||||
| 2020-01-23 | 2676 etc rela | 高千穂交易 | 614.5 | 610.5 | 610.5 | 611 | -5 | -0.812 | ||||
| 2020-01-22 | 2676 etc rela | 高千穂交易 | 617.5 | 604.5 | 609.5 | 616 | 6 | 0.984 | ||||
| 2020-01-21 | 2676 etc rela | 高千穂交易 | 617.5 | 610 | 614.5 | 610 | -1.5 | -0.245 | ||||
| 2020-01-20 | 2676 etc rela | 高千穂交易 | 613.5 | 598.5 | 598.5 | 611.5 | 14 | 2.343 | ||||
| 2020-01-17 | 2676 etc rela | 高千穂交易 | 600.5 | 594.5 | 597.5 | 597.5 | 2.5 | 0.42 | ||||
| 2020-01-16 | 2676 etc rela | 高千穂交易 | 600.5 | 594.5 | 594.5 | 595 | -1.5 | -0.251 | ||||
| 2020-01-15 | 2676 etc rela | 高千穂交易 | 607 | 595.5 | 606.5 | 596.5 | -12 | -1.972 | ||||
| 2020-01-14 | 2676 etc rela | 高千穂交易 | 641 | 606 | 640.5 | 608.5 | -34.5 | -5.365 | ||||
| 2020-01-10 | 2676 etc rela | 高千穂交易 | 653 | 620.5 | 623 | 643 | 20 | 3.21 | ||||
| 2020-01-09 | 2676 etc rela | 高千穂交易 | 627.5 | 611 | 612 | 623 | 12 | 1.964 | ||||
| 2020-01-08 | 2676 etc rela | 高千穂交易 | 611.5 | 587.5 | 600 | 611 | -0.5 | -0.082 | ||||
| 2020-01-07 | 2676 etc rela | 高千穂交易 | 674.5 | 571.5 | 573.5 | 611.5 | 43.5 | 7.658 | ||||
| 2020-01-06 | 2676 etc rela | 高千穂交易 | 573 | 568 | 573 | 568 | -5.5 | -0.959 | ||||
| 2019-12-30 | 2676 etc rela | 高千穂交易 | 575 | 570 | 575 | 573.5 | -1.5 | -0.261 | ||||
| 2019-12-27 | 2676 etc rela | 高千穂交易 | 575 | 570 | 571.5 | 575 | 6 | 1.054 | ||||
| 2019-12-26 | 2676 etc rela | 高千穂交易 | 569 | 564 | 567 | 569 | 5 | 0.887 | ||||
| 2019-12-25 | 2676 etc rela | 高千穂交易 | 564 | 556 | 556 | 564 | 5.5 | 0.985 | ||||
| 2019-12-24 | 2676 etc rela | 高千穂交易 | 564.5 | 558.5 | 564 | 558.5 | -4 | -0.711 | ||||
| 2019-12-23 | 2676 etc rela | 高千穂交易 | 565 | 559.5 | 565 | 562.5 | 1 | 0.178 | ||||
| 2019-12-20 | 2676 etc rela | 高千穂交易 | 563.5 | 560.5 | 563.5 | 561.5 | -2 | -0.355 | ||||
| 2019-12-19 | 2676 etc rela | 高千穂交易 | 564 | 561.5 | 564 | 563.5 | 1 | 0.178 | ||||
| 2019-12-18 | 2676 etc rela | 高千穂交易 | 566.5 | 561.5 | 566.5 | 562.5 | -3 | -0.531 | ||||
| 2019-12-17 | 2676 etc rela | 高千穂交易 | 565.5 | 556 | 556 | 565.5 | 10.5 | 1.892 | ||||
| 2019-12-16 | 2676 etc rela | 高千穂交易 | 560 | 552.5 | 560 | 555 | -5 | -0.893 | ||||
| 2019-12-13 | 2676 etc rela | 高千穂交易 | 562.5 | 553.5 | 554 | 560 | 8.5 | 1.541 | ||||
| 2019-12-12 | 2676 etc rela | 高千穂交易 | 554.5 | 551 | 554.5 | 551.5 | 2 | 0.364 | ||||
| 2019-12-11 | 2676 etc rela | 高千穂交易 | 555 | 549.5 | 555 | 549.5 | -2.5 | -0.453 | ||||
| 2019-12-10 | 2676 etc rela | 高千穂交易 | 554.5 | 551.5 | 554.5 | 552 | -2.5 | -0.451 | ||||
| 2019-12-09 | 2676 etc rela | 高千穂交易 | 555.5 | 553.5 | 554 | 554.5 | 4.5 | 0.818 | ||||
| 2019-12-06 | 2676 etc rela | 高千穂交易 | 552 | 549.5 | 550 | 550 | -1 | -0.181 | ||||
| 2019-12-05 | 2676 etc rela | 高千穂交易 | 555 | 545.5 | 549 | 551 | 3.5 | 0.639 | ||||
| 2019-12-04 | 2676 etc rela | 高千穂交易 | 549 | 540 | 541.5 | 547.5 | 5.5 | 1.015 | ||||
| 2019-12-03 | 2676 etc rela | 高千穂交易 | 547 | 540.5 | 542 | 542 | -4.5 | -0.823 | ||||
| 2019-12-02 | 2676 etc rela | 高千穂交易 | 549.5 | 545.5 | 548 | 546.5 | -3.5 | -0.636 | ||||
| 2019-11-29 | 2676 etc rela | 高千穂交易 | 550 | 545 | 545 | 550 | 6 | 1.103 | ||||
| 2019-11-28 | 2676 etc rela | 高千穂交易 | 551.5 | 544 | 551.5 | 544 | -4.5 | -0.82 | ||||
| 2019-11-27 | 2676 etc rela | 高千穂交易 | 552 | 548 | 551 | 548.5 | -2.5 | -0.454 | ||||
| 2019-11-26 | 2676 etc rela | 高千穂交易 | 555.5 | 547.5 | 550.5 | 551 | 2 | 0.364 | ||||
| 2019-11-25 | 2676 etc rela | 高千穂交易 | 554.5 | 547 | 553 | 549 | -3.5 | -0.633 | ||||
| 2019-11-22 | 2676 etc rela | 高千穂交易 | 554.5 | 546.5 | 546.5 | 552.5 | 6 | 1.098 | ||||
| 2019-11-21 | 2676 etc rela | 高千穂交易 | 552.5 | 543.5 | 552.5 | 546.5 | -4.5 | -0.817 | ||||
| 2019-11-20 | 2676 etc rela | 高千穂交易 | 555 | 545 | 553 | 551 | -1.5 | -0.271 | ||||
| 2019-11-19 | 2676 etc rela | 高千穂交易 | 555 | 551 | 555 | 552.5 | -1 | -0.181 | ||||
| 2019-11-18 | 2676 etc rela | 高千穂交易 | 556 | 550 | 550 | 553.5 | 4 | 0.728 | ||||
| 2019-11-15 | 2676 etc rela | 高千穂交易 | 549.5 | 541.5 | 542 | 549.5 | 6.5 | 1.197 | ||||
| 2019-11-14 | 2676 etc rela | 高千穂交易 | 552.5 | 540 | 552.5 | 543 | -12.5 | -2.25 | ||||
| 2019-11-13 | 2676 etc rela | 高千穂交易 | 557 | 555.5 | 557 | 555.5 | -2.5 | -0.448 | ||||
| 2019-11-12 | 2676 etc rela | 高千穂交易 | 560 | 556 | 560 | 558 | -4 | -0.712 | ||||
| 2019-11-11 | 2676 etc rela | 高千穂交易 | 562.5 | 559 | 561.5 | 562 | 1 | 0.178 | ||||
| 2019-11-08 | 2676 etc rela | 高千穂交易 | 563.5 | 557 | 557 | 561 | 5 | 0.899 | ||||
| 2019-11-07 | 2676 etc rela | 高千穂交易 | 557.5 | 551.5 | 551.5 | 556 | -5.5 | -0.98 | ||||
| 2019-11-06 | 2676 etc rela | 高千穂交易 | 564 | 556.5 | 561 | 561.5 | -13 | -2.263 | ||||
| 2019-11-05 | 2676 etc rela | 高千穂交易 | 579 | 572.5 | 575 | 574.5 | 3.5 | 0.613 | ||||
| 2019-11-01 | 2676 etc rela | 高千穂交易 | 575 | 560 | 573 | 571 | 1 | 0.175 | ||||
| 2019-10-31 | 2676 etc rela | 高千穂交易 | 575 | 568 | 568 | 570 | 4 | 0.707 | ||||
| 2019-10-30 | 2676 etc rela | 高千穂交易 | 566 | 558.5 | 563 | 566 | 5 | 0.891 | ||||
| 2019-10-29 | 2676 etc rela | 高千穂交易 | 563 | 559.5 | 563 | 561 | 1 | 0.179 | ||||
| 2019-10-28 | 2676 etc rela | 高千穂交易 | 563 | 557.5 | 563 | 560 | 0 | 0 | ||||
| 2019-10-25 | 2676 etc rela | 高千穂交易 | 560 | 554.5 | 557 | 560 | 4.5 | 0.81 | ||||
| 2019-10-24 | 2676 etc rela | 高千穂交易 | 564 | 555.5 | 563 | 555.5 | -7 | -1.244 | ||||
| 2019-10-23 | 2676 etc rela | 高千穂交易 | 562.5 | 553.5 | 560.5 | 562.5 | 2 | 0.357 | ||||
| 2019-10-21 | 2676 etc rela | 高千穂交易 | 563.5 | 551.5 | 562.5 | 560.5 | -4.5 | -0.796 | ||||
| 2019-10-18 | 2676 etc rela | 高千穂交易 | 565 | 561 | 561.5 | 565 | 3.5 | 0.623 | ||||
| 2019-10-17 | 2676 etc rela | 高千穂交易 | 562 | 558.5 | 562 | 561.5 | -1 | -0.178 | ||||
| 2019-10-16 | 2676 etc rela | 高千穂交易 | 569 | 559 | 564.5 | 562.5 | 3.5 | 0.626 | ||||
| 2019-10-15 | 2676 etc rela | 高千穂交易 | 563.5 | 556.5 | 559 | 559 | 6 | 1.085 | ||||
| 2019-10-11 | 2676 etc rela | 高千穂交易 | 558 | 551 | 558 | 553 | -2 | -0.36 | ||||
| 2019-10-10 | 2676 etc rela | 高千穂交易 | 564.5 | 555 | 564.5 | 555 | -7.5 | -1.333 | ||||
| 2019-10-09 | 2676 etc rela | 高千穂交易 | 565 | 558 | 558 | 562.5 | 4.5 | 0.806 | ||||
| 2019-10-08 | 2676 etc rela | 高千穂交易 | 560 | 554.5 | 559.5 | 558 | -2 | -0.357 | ||||
| 2019-10-07 | 2676 etc rela | 高千穂交易 | 562 | 557.5 | 559 | 560 | 0.5 | 0.089 | ||||
| 2019-10-04 | 2676 etc rela | 高千穂交易 | 566.5 | 554 | 566.5 | 559.5 | -3 | -0.533 | ||||
| 2019-10-03 | 2676 etc rela | 高千穂交易 | 565.5 | 553 | 553 | 562.5 | 0.5 | 0.089 | ||||
| 2019-10-02 | 2676 etc rela | 高千穂交易 | 567 | 554.5 | 556.5 | 562 | 3 | 0.537 | ||||
| 2019-10-01 | 2676 etc rela | 高千穂交易 | 561 | 549 | 550 | 559 | 2.5 | 0.449 | ||||
| 2019-09-30 | 2676 etc rela | 高千穂交易 | 560.5 | 555.5 | 560.5 | 556.5 | -7.5 | -1.33 | ||||
| 2019-09-27 | 2676 etc rela | 高千穂交易 | 564 | 551.5 | 555.5 | 564 | 3 | 0.535 | ||||
| 2019-09-26 | 2676 etc rela | 高千穂交易 | 570 | 557.5 | 563.5 | 561 | -2.5 | -0.444 | ||||
| 2019-09-25 | 2676 etc rela | 高千穂交易 | 563.5 | 551.5 | 560 | 563.5 | 2 | 0.356 | ||||
| 2019-09-24 | 2676 etc rela | 高千穂交易 | 561.5 | 550 | 555.5 | 561.5 | 3.5 | 0.627 | ||||
| 2019-09-20 | 2676 etc rela | 高千穂交易 | 561 | 557.5 | 561 | 558 | -3 | -0.535 | ||||
| 2019-09-19 | 2676 etc rela | 高千穂交易 | 561 | 548 | 550 | 561 | 17 | 3.125 | ||||
| 2019-09-18 | 2676 etc rela | 高千穂交易 | 551 | 543.5 | 549.5 | 544 | -5.5 | -1.001 | ||||
| 2019-09-17 | 2676 etc rela | 高千穂交易 | 549.5 | 540.5 | 543 | 549.5 | 7.5 | 1.384 | ||||
| 2019-09-13 | 2676 etc rela | 高千穂交易 | 542.5 | 540 | 540 | 542 | 4 | 0.743 | ||||
| 2019-09-12 | 2676 etc rela | 高千穂交易 | 539 | 534.5 | 538.5 | 538 | -0.5 | -0.093 | ||||
| 2019-09-11 | 2676 etc rela | 高千穂交易 | 539.5 | 535 | 537.5 | 538.5 | 3.5 | 0.654 | ||||
| 2019-09-10 | 2676 etc rela | 高千穂交易 | 539.5 | 532 | 539.5 | 535 | -0.5 | -0.093 | ||||
| 2019-09-09 | 2676 etc rela | 高千穂交易 | 537 | 530.5 | 531.5 | 535.5 | 0.5 | 0.093 | ||||
| 2019-09-06 | 2676 etc rela | 高千穂交易 | 539 | 532.5 | 536 | 535 | -1 | -0.187 | ||||
| 2019-09-05 | 2676 etc rela | 高千穂交易 | 542 | 532.5 | 532.5 | 536 | 5 | 0.942 | ||||
| 2019-09-04 | 2676 etc rela | 高千穂交易 | 538.5 | 530.5 | 535.5 | 531 | -10 | -1.848 | ||||
| 2019-09-03 | 2676 etc rela | 高千穂交易 | 544 | 536.5 | 542.5 | 541 | -2 | -0.368 | ||||
| 2019-09-02 | 2676 etc rela | 高千穂交易 | 543 | 536 | 540.5 | 543 | -1 | -0.184 | ||||
| 2019-08-30 | 2676 etc rela | 高千穂交易 | 544 | 532.5 | 532.5 | 544 | 11.5 | 2.16 | ||||
| 2019-08-29 | 2676 etc rela | 高千穂交易 | 536.5 | 532.5 | 534 | 532.5 | -1.5 | -0.281 | ||||
| 2019-08-28 | 2676 etc rela | 高千穂交易 | 536 | 533 | 533.5 | 534 | 0.5 | 0.094 | ||||
| 2019-08-27 | 2676 etc rela | 高千穂交易 | 539 | 533.5 | 536.5 | 533.5 | 0 | 0 | ||||
| 2019-08-26 | 2676 etc rela | 高千穂交易 | 540 | 533.5 | 540 | 533.5 | -10 | -1.84 | ||||
| 2019-08-23 | 2676 etc rela | 高千穂交易 | 546.5 | 540 | 546.5 | 543.5 | -6 | -1.092 | ||||
| 2019-08-22 | 2676 etc rela | 高千穂交易 | 554.5 | 545 | 545 | 549.5 | 4.5 | 0.826 | ||||
| 2019-08-21 | 2676 etc rela | 高千穂交易 | 550 | 545 | 548 | 545 | -2.5 | -0.457 | ||||
| 2019-08-20 | 2676 etc rela | 高千穂交易 | 548 | 540 | 540.5 | 547.5 | 9 | 1.671 | ||||
| 2019-08-19 | 2676 etc rela | 高千穂交易 | 541 | 536.5 | 539.5 | 538.5 | -1 | -0.185 | ||||
| 2019-08-16 | 2676 etc rela | 高千穂交易 | 542 | 538.5 | 542 | 539.5 | -1 | -0.185 | ||||
| 2019-08-15 | 2676 etc rela | 高千穂交易 | 541 | 530 | 530.5 | 540.5 | -2 | -0.369 | ||||
| 2019-08-14 | 2676 etc rela | 高千穂交易 | 545 | 540 | 544.5 | 542.5 | 1.5 | 0.277 | ||||
| 2019-08-13 | 2676 etc rela | 高千穂交易 | 542.5 | 537.5 | 542.5 | 541 | -2.5 | -0.46 | ||||
| 2019-08-09 | 2676 etc rela | 高千穂交易 | 544.5 | 534.5 | 540 | 543.5 | 8.5 | 1.589 | ||||
| 2019-08-08 | 2676 etc rela | 高千穂交易 | 544 | 534 | 534 | 535 | 1 | 0.187 | ||||
| 2019-08-07 | 2676 etc rela | 高千穂交易 | 539 | 531.5 | 532 | 534 | 3 | 0.565 | ||||
| 2019-08-06 | 2676 etc rela | 高千穂交易 | 536 | 525 | 527 | 531 | -5 | -0.933 | ||||
| 2019-08-05 | 2676 etc rela | 高千穂交易 | 544.5 | 525 | 534 | 536 | 4 | 0.752 | ||||
| 2019-08-02 | 2676 etc rela | 高千穂交易 | 540 | 523.5 | 535 | 532 | -10 | -1.845 | ||||
| 2019-08-01 | 2676 etc rela | 高千穂交易 | 542.5 | 529.5 | 530 | 542 | 9 | 1.689 | ||||
| 2019-07-31 | 2676 etc rela | 高千穂交易 | 540.5 | 532.5 | 540 | 533 | -10 | -1.842 | ||||
| 2019-07-30 | 2676 etc rela | 高千穂交易 | 543 | 539 | 541.5 | 543 | 2.5 | 0.463 | ||||
| 2019-07-29 | 2676 etc rela | 高千穂交易 | 542.5 | 539.5 | 540 | 540.5 | 5.5 | 1.028 | ||||
| 2019-07-26 | 2676 etc rela | 高千穂交易 | 538.5 | 531.5 | 538.5 | 535 | 0 | 0 | ||||
| 2019-07-25 | 2676 etc rela | 高千穂交易 | 542 | 531.5 | 540 | 535 | -2.5 | -0.465 | ||||
| 2019-07-24 | 2676 etc rela | 高千穂交易 | 538 | 529.5 | 532 | 537.5 | 8.5 | 1.607 | ||||
| 2019-07-23 | 2676 etc rela | 高千穂交易 | 531.5 | 527.5 | 529.5 | 529 | 4 | 0.762 | ||||
| 2019-07-22 | 2676 etc rela | 高千穂交易 | 534.5 | 521.5 | 534.5 | 525 | -10 | -1.869 | ||||
| 2019-07-19 | 2676 etc rela | 高千穂交易 | 537.5 | 523 | 523 | 535 | 15.5 | 2.984 | ||||
| 2019-07-18 | 2676 etc rela | 高千穂交易 | 544.5 | 518.5 | 544.5 | 519.5 | -25 | -4.591 | ||||
| 2019-07-17 | 2676 etc rela | 高千穂交易 | 544.5 | 536.5 | 541 | 544.5 | 1 | 0.184 | ||||
| 2019-07-16 | 2676 etc rela | 高千穂交易 | 545 | 536 | 543.5 | 543.5 | 2.5 | 0.462 | ||||
| 2019-07-12 | 2676 etc rela | 高千穂交易 | 542.5 | 530.5 | 536 | 541 | 8 | 1.501 | ||||
| 2019-07-11 | 2676 etc rela | 高千穂交易 | 534.5 | 527.5 | 528.5 | 533 | 5 | 0.947 | ||||
| 2019-07-10 | 2676 etc rela | 高千穂交易 | 535 | 527 | 527 | 528 | -0.5 | -0.095 | ||||
| 2019-07-09 | 2676 etc rela | 高千穂交易 | 533 | 523.5 | 533 | 528.5 | -4.5 | -0.844 | ||||
| 2019-07-08 | 2676 etc rela | 高千穂交易 | 536.5 | 520.5 | 524 | 533 | 5.5 | 1.043 | ||||
| 2019-07-05 | 2676 etc rela | 高千穂交易 | 528.5 | 514 | 525.5 | 527.5 | 1.5 | 0.285 | ||||
| 2019-07-04 | 2676 etc rela | 高千穂交易 | 527.5 | 512.5 | 513 | 526 | 15.5 | 3.036 | ||||
| 2019-07-03 | 2676 etc rela | 高千穂交易 | 514 | 505 | 505 | 510.5 | 4.5 | 0.889 | ||||
| 2019-07-02 | 2676 etc rela | 高千穂交易 | 507.5 | 505 | 505.5 | 506 | 0.5 | 0.099 | ||||
| 2019-07-01 | 2676 etc rela | 高千穂交易 | 508.5 | 502.5 | 502.5 | 505.5 | 7.5 | 1.506 | ||||
| 2019-06-28 | 2676 etc rela | 高千穂交易 | 499.5 | 489.5 | 489.5 | 498 | 2.5 | 0.505 | ||||
| 2019-06-27 | 2676 etc rela | 高千穂交易 | 499 | 493 | 493 | 495.5 | 2.5 | 0.507 | ||||
| 2019-06-26 | 2676 etc rela | 高千穂交易 | 494 | 485.5 | 494 | 493 | 4.5 | 0.921 | ||||
| 2019-06-25 | 2676 etc rela | 高千穂交易 | 491 | 485 | 485 | 488.5 | 1.5 | 0.308 | ||||
| 2019-06-24 | 2676 etc rela | 高千穂交易 | 500 | 480.5 | 499 | 487 | -11.5 | -2.307 | ||||
| 2019-06-21 | 2676 etc rela | 高千穂交易 | 513 | 497.5 | 509 | 498.5 | -10 | -1.967 | ||||
| 2019-06-20 | 2676 etc rela | 高千穂交易 | 524 | 503 | 523.5 | 508.5 | -12.5 | -2.399 | ||||
| 2019-06-19 | 2676 etc rela | 高千穂交易 | 522 | 510 | 514 | 521 | 14 | 2.761 | ||||
| 2019-06-18 | 2676 etc rela | 高千穂交易 | 529 | 505.5 | 514 | 507 | -8 | -1.553 | ||||
| 2019-06-17 | 2676 etc rela | 高千穂交易 | 515 | 480.5 | 480.5 | 515 | 33.5 | 6.957 | ||||
| 2019-06-14 | 2676 etc rela | 高千穂交易 | 484 | 479.5 | 484 | 481.5 | 0 | 0 | ||||
| 2019-06-13 | 2676 etc rela | 高千穂交易 | 495.5 | 479.5 | 495.5 | 481.5 | -14 | -2.825 | ||||
| 2019-06-12 | 2676 etc rela | 高千穂交易 | 500.5 | 493.5 | 500.5 | 495.5 | -2 | -0.402 | ||||
| 2019-06-11 | 2676 etc rela | 高千穂交易 | 497.5 | 489.5 | 497 | 497.5 | -1 | -0.201 | ||||
| 2019-06-10 | 2676 etc rela | 高千穂交易 | 498.5 | 496 | 497 | 498.5 | 1.5 | 0.302 | ||||
| 2019-06-07 | 2676 etc rela | 高千穂交易 | 498 | 490.5 | 493 | 497 | 4.5 | 0.914 | ||||
| 2019-06-06 | 2676 etc rela | 高千穂交易 | 497.5 | 491 | 497.5 | 492.5 | -3.5 | -0.706 | ||||
| 2019-06-05 | 2676 etc rela | 高千穂交易 | 499.5 | 493.5 | 494.5 | 496 | 2.5 | 0.507 | ||||
| 2019-06-04 | 2676 etc rela | 高千穂交易 | 494.5 | 479.5 | 483 | 493.5 | 10.5 | 2.174 | ||||
| 2019-06-03 | 2676 etc rela | 高千穂交易 | 486 | 479.5 | 485.5 | 483 | -5.5 | -1.126 | ||||
| 2019-05-31 | 2676 etc rela | 高千穂交易 | 491.5 | 488 | 491.5 | 488.5 | -4.5 | -0.913 | ||||
| 2019-05-30 | 2676 etc rela | 高千穂交易 | 496.5 | 485 | 486 | 493 | 7 | 1.44 | ||||
| 2019-05-29 | 2676 etc rela | 高千穂交易 | 493 | 486 | 486 | 486 | -6 | -1.22 | ||||
| 2019-05-28 | 2676 etc rela | 高千穂交易 | 501 | 492 | 496.5 | 492 | -7.5 | -1.502 | ||||
| 2019-05-27 | 2676 etc rela | 高千穂交易 | 504 | 498.5 | 501.5 | 499.5 | -2 | -0.399 | ||||
| 2019-05-24 | 2676 etc rela | 高千穂交易 | 507.5 | 495.5 | 496.5 | 501.5 | 5 | 1.007 | ||||
| 2019-05-23 | 2676 etc rela | 高千穂交易 | 499.5 | 496 | 497 | 496.5 | -6 | -1.194 | ||||
| 2019-05-22 | 2676 etc rela | 高千穂交易 | 507 | 502 | 507 | 502.5 | -4.5 | -0.888 | ||||
| 2019-05-21 | 2676 etc rela | 高千穂交易 | 508 | 499.5 | 502 | 507 | 5 | 0.996 | ||||
| 2019-05-20 | 2676 etc rela | 高千穂交易 | 504 | 501.5 | 504 | 502 | -0.5 | -0.1 | ||||
| 2019-05-17 | 2676 etc rela | 高千穂交易 | 504 | 496 | 496 | 502.5 | 6.5 | 1.31 | ||||
| 2019-05-16 | 2676 etc rela | 高千穂交易 | 497.5 | 490.5 | 497 | 496 | -1 | -0.201 | ||||
| 2019-05-15 | 2676 etc rela | 高千穂交易 | 497 | 483.5 | 486.5 | 497 | 18 | 3.758 | ||||
| 2019-05-14 | 2676 etc rela | 高千穂交易 | 483.5 | 472.5 | 476.5 | 479 | -2 | -0.416 | ||||
| 2019-05-13 | 2676 etc rela | 高千穂交易 | 487.5 | 479.5 | 480 | 481 | 33 | 7.366 | ||||
| 2019-05-10 | 2676 etc rela | 高千穂交易 | 454.5 | 446 | 449.5 | 448 | -1 | -0.223 | ||||
| 2019-05-09 | 2676 etc rela | 高千穂交易 | 452 | 449 | 451.5 | 449 | -5 | -1.101 | ||||
| 2019-05-08 | 2676 etc rela | 高千穂交易 | 462.5 | 450.5 | 462.5 | 454 | -9 | -1.944 | ||||
| 2019-05-07 | 2676 etc rela | 高千穂交易 | 474 | 462.5 | 473 | 463 | -13.5 | -2.833 | ||||
| 2019-04-26 | 2676 etc rela | 高千穂交易 | 482 | 472 | 482 | 476.5 | -6.5 | -1.346 | ||||
| 2019-04-25 | 2676 etc rela | 高千穂交易 | 486 | 477.5 | 482.5 | 483 | 1.5 | 0.312 | ||||
| 2019-04-24 | 2676 etc rela | 高千穂交易 | 492 | 481.5 | 492 | 481.5 | -12.5 | -2.53 | ||||
| 2019-04-23 | 2676 etc rela | 高千穂交易 | 495 | 487.5 | 488 | 494 | 4 | 0.816 | ||||
| 2019-04-22 | 2676 etc rela | 高千穂交易 | 490.5 | 477 | 478.5 | 490 | 7.5 | 1.554 | ||||
| 2019-04-19 | 2676 etc rela | 高千穂交易 | 484 | 482 | 482 | 482.5 | 0.5 | 0.104 | ||||
| 2019-04-18 | 2676 etc rela | 高千穂交易 | 487 | 481.5 | 485 | 482 | -2 | -0.413 | ||||
| 2019-04-17 | 2676 etc rela | 高千穂交易 | 485 | 481 | 481 | 484 | 2 | 0.415 | ||||
| 2019-04-16 | 2676 etc rela | 高千穂交易 | 484.5 | 481 | 484.5 | 482 | -2.5 | -0.516 | ||||
| 2019-04-15 | 2676 etc rela | 高千穂交易 | 485 | 477.5 | 477.5 | 484.5 | 8 | 1.679 | ||||
| 2019-04-12 | 2676 etc rela | 高千穂交易 | 477.5 | 475.5 | 477.5 | 476.5 | 0 | 0 | ||||
| 2019-04-11 | 2676 etc rela | 高千穂交易 | 484.5 | 476 | 480 | 476.5 | -3 | -0.626 | ||||
| 2019-04-10 | 2676 etc rela | 高千穂交易 | 480.5 | 477.5 | 480.5 | 479.5 | -5 | -1.032 | ||||
| 2019-04-09 | 2676 etc rela | 高千穂交易 | 488 | 483.5 | 488 | 484.5 | -3 | -0.615 | ||||
| 2019-04-08 | 2676 etc rela | 高千穂交易 | 490.5 | 486 | 490 | 487.5 | -2.5 | -0.51 | ||||
| 2019-04-05 | 2676 etc rela | 高千穂交易 | 490 | 484.5 | 486 | 490 | 3.5 | 0.719 | ||||
| 2019-04-04 | 2676 etc rela | 高千穂交易 | 491.5 | 483 | 484.5 | 486.5 | 2.5 | 0.517 | ||||
| 2019-04-03 | 2676 etc rela | 高千穂交易 | 484 | 477 | 481.5 | 484 | -0.5 | -0.103 | ||||
| 2019-04-02 | 2676 etc rela | 高千穂交易 | 485 | 483 | 484 | 484.5 | 0.5 | 0.103 | ||||
| 2019-04-01 | 2676 etc rela | 高千穂交易 | 485 | 474.5 | 474.5 | 484 | 11 | 2.326 | ||||
| 2019-03-29 | 2676 etc rela | 高千穂交易 | 480.5 | 472 | 480.5 | 473 | -7.5 | -1.561 | ||||
| 2019-03-28 | 2676 etc rela | 高千穂交易 | 485.5 | 479 | 485.5 | 480.5 | -10.5 | -2.138 | ||||
| 2019-03-27 | 2676 etc rela | 高千穂交易 | 491.5 | 482.5 | 490.5 | 491 | -16.5 | -3.251 | ||||
| 2019-03-26 | 2676 etc rela | 高千穂交易 | 508 | 498.5 | 498.5 | 507.5 | 11 | 2.216 | ||||
| 2019-03-25 | 2676 etc rela | 高千穂交易 | 498.5 | 493 | 498.5 | 496.5 | -2.5 | -0.501 | ||||
| 2019-03-22 | 2676 etc rela | 高千穂交易 | 499 | 494.5 | 494.5 | 499 | 5 | 1.012 | ||||
| 2019-03-20 | 2676 etc rela | 高千穂交易 | 494 | 491.5 | 493 | 494 | 0 | 0 | ||||
| 2019-03-19 | 2676 etc rela | 高千穂交易 | 497 | 491 | 497 | 494 | -2.5 | -0.504 | ||||
| 2019-03-18 | 2676 etc rela | 高千穂交易 | 501 | 496.5 | 496.5 | 496.5 | -0.5 | -0.101 | ||||
| 2019-03-15 | 2676 etc rela | 高千穂交易 | 499.5 | 494 | 494 | 497 | 3 | 0.607 | ||||
| 2019-03-14 | 2676 etc rela | 高千穂交易 | 498.5 | 494 | 498.5 | 494 | -4 | -0.803 | ||||
| 2019-03-13 | 2676 etc rela | 高千穂交易 | 500.5 | 498 | 500 | 498 | -2.5 | -0.5 | ||||
| 2019-03-12 | 2676 etc rela | 高千穂交易 | 504 | 490 | 490 | 500.5 | 14.5 | 2.984 | ||||
| 2019-03-11 | 2676 etc rela | 高千穂交易 | 486 | 482.5 | 484 | 486 | 4 | 0.83 | ||||
| 2019-03-08 | 2676 etc rela | 高千穂交易 | 490 | 482 | 487.5 | 482 | -11 | -2.231 | ||||
| 2019-03-07 | 2676 etc rela | 高千穂交易 | 496 | 492.5 | 496 | 493 | -6.5 | -1.301 | ||||
| 2019-03-06 | 2676 etc rela | 高千穂交易 | 501.5 | 497.5 | 500 | 499.5 | -0.5 | -0.1 | ||||
| 2019-03-05 | 2676 etc rela | 高千穂交易 | 505 | 498.5 | 503 | 500 | -7.5 | -1.478 | ||||
| 2019-03-04 | 2676 etc rela | 高千穂交易 | 525 | 501 | 510.5 | 507.5 | 7 | 1.399 | ||||
| 2019-03-01 | 2676 etc rela | 高千穂交易 | 501 | 499 | 499 | 500.5 | 1.5 | 0.301 | ||||
| 2019-02-28 | 2676 etc rela | 高千穂交易 | 502.5 | 499 | 500 | 499 | -0.5 | -0.1 | ||||
| 2019-02-27 | 2676 etc rela | 高千穂交易 | 504 | 498.5 | 500 | 499.5 | 0 | 0 | ||||
| 2019-02-26 | 2676 etc rela | 高千穂交易 | 505 | 499.5 | 505 | 499.5 | -5.5 | -1.089 | ||||
| 2019-02-25 | 2676 etc rela | 高千穂交易 | 506 | 500 | 503.5 | 505 | 2 | 0.398 | ||||
| 2019-02-22 | 2676 etc rela | 高千穂交易 | 509 | 500.5 | 509 | 503 | -5.5 | -1.082 | ||||
| 2019-02-21 | 2676 etc rela | 高千穂交易 | 510 | 506 | 506 | 508.5 | 2.5 | 0.494 | ||||
| 2019-02-20 | 2676 etc rela | 高千穂交易 | 507 | 501 | 501 | 506 | 2.5 | 0.497 | ||||
| 2019-02-19 | 2676 etc rela | 高千穂交易 | 505 | 500 | 500.5 | 503.5 | -1 | -0.198 | ||||
| 2019-02-18 | 2676 etc rela | 高千穂交易 | 506 | 499.5 | 505 | 504.5 | 3 | 0.598 | ||||
| 2019-02-15 | 2676 etc rela | 高千穂交易 | 501.5 | 495.5 | 498 | 501.5 | 3.5 | 0.703 | ||||
| 2019-02-14 | 2676 etc rela | 高千穂交易 | 500 | 496 | 496 | 498 | 0 | 0 | ||||
| 2019-02-13 | 2676 etc rela | 高千穂交易 | 499.5 | 495.5 | 499.5 | 498 | -0.5 | -0.1 | ||||
| 2019-02-12 | 2676 etc rela | 高千穂交易 | 498.5 | 489.5 | 489.5 | 498.5 | 9.5 | 1.943 | ||||
| 2019-02-08 | 2676 etc rela | 高千穂交易 | 497 | 486.5 | 497 | 489 | -7.5 | -1.511 | ||||
| 2019-02-07 | 2676 etc rela | 高千穂交易 | 500 | 492.5 | 499.5 | 496.5 | -3.5 | -0.7 | ||||
| 2019-02-06 | 2676 etc rela | 高千穂交易 | 500.5 | 496.5 | 500 | 500 | 1 | 0.2 | ||||
| 2019-02-05 | 2676 etc rela | 高千穂交易 | 499.5 | 489.5 | 489.5 | 499 | 10.5 | 2.149 | ||||
| 2019-02-04 | 2676 etc rela | 高千穂交易 | 500.5 | 488.5 | 495 | 488.5 | 7.5 | 1.559 | ||||
| 2019-02-01 | 2676 etc rela | 高千穂交易 | 488.5 | 475 | 475 | 481 | 7.5 | 1.584 | ||||
| 2019-01-31 | 2676 etc rela | 高千穂交易 | 480 | 473.5 | 477.5 | 473.5 | -1.5 | -0.316 | ||||
| 2019-01-30 | 2676 etc rela | 高千穂交易 | 487 | 475 | 487 | 475 | -10.5 | -2.163 | ||||
| 2019-01-29 | 2676 etc rela | 高千穂交易 | 485.5 | 479 | 482.5 | 485.5 | 3 | 0.622 | ||||
| 2019-01-28 | 2676 etc rela | 高千穂交易 | 489.5 | 482.5 | 489.5 | 482.5 | -1.5 | -0.31 | ||||
| 2019-01-25 | 2676 etc rela | 高千穂交易 | 488 | 480.5 | 482 | 484 | 3 | 0.624 | ||||
| 2019-01-24 | 2676 etc rela | 高千穂交易 | 482 | 477.5 | 477.5 | 481 | 3.5 | 0.733 | ||||
| 2019-01-23 | 2676 etc rela | 高千穂交易 | 478.5 | 474 | 475.5 | 477.5 | 2 | 0.421 | ||||
| 2019-01-22 | 2676 etc rela | 高千穂交易 | 482 | 475.5 | 480.5 | 475.5 | -5 | -1.041 | ||||
| 2019-01-21 | 2676 etc rela | 高千穂交易 | 482 | 478.5 | 478.5 | 480.5 | 5 | 1.052 | ||||
| 2019-01-18 | 2676 etc rela | 高千穂交易 | 477.5 | 470.5 | 471.5 | 475.5 | 5 | 1.063 | ||||
| 2019-01-17 | 2676 etc rela | 高千穂交易 | 470.5 | 468 | 468 | 470.5 | 3 | 0.642 | ||||
| 2019-01-16 | 2676 etc rela | 高千穂交易 | 474 | 467.5 | 474 | 467.5 | -6.5 | -1.371 | ||||
| 2019-01-15 | 2676 etc rela | 高千穂交易 | 477.5 | 472 | 477.5 | 474 | -4 | -0.837 | ||||
| 2019-01-11 | 2676 etc rela | 高千穂交易 | 485 | 478 | 480 | 478 | -5 | -1.035 | ||||
| 2019-01-10 | 2676 etc rela | 高千穂交易 | 484 | 476.5 | 484 | 483 | -1.5 | -0.31 | ||||
| 2019-01-09 | 2676 etc rela | 高千穂交易 | 486.5 | 484 | 486 | 484.5 | -1.5 | -0.309 | ||||
| 2019-01-08 | 2676 etc rela | 高千穂交易 | 487.5 | 484 | 487.5 | 486 | -1.5 | -0.308 | ||||
| 2019-01-07 | 2676 etc rela | 高千穂交易 | 487.5 | 481 | 482.5 | 487.5 | 11.5 | 2.416 | ||||
| 2019-01-04 | 2676 etc rela | 高千穂交易 | 477 | 461 | 475 | 476 | -2 | -0.418 | ||||
| 2018-12-31 | 2676 etc rela | 高千穂交易 | 478 | 478 | 478 | 478 | 0 | 0 | ||||
| 2018-12-28 | 2676 etc rela | 高千穂交易 | 480.5 | 472 | 472 | 478 | 3 | 0.632 | ||||
| 2018-12-27 | 2676 etc rela | 高千穂交易 | 475 | 465 | 466.5 | 475 | 31 | 6.982 | ||||
| 2018-12-26 | 2676 etc rela | 高千穂交易 | 453.5 | 434.5 | 453.5 | 444 | 16.5 | 3.86 | ||||
| 2018-12-25 | 2676 etc rela | 高千穂交易 | 435 | 425.5 | 425.5 | 427.5 | -24 | -5.316 | ||||
| 2018-12-24 | 2676 etc rela | 高千穂交易 | 451.5 | 451.5 | 451.5 | 451.5 | 0 | 0 | ||||
| 2018-12-21 | 2676 etc rela | 高千穂交易 | 457.5 | 445.5 | 456 | 451.5 | -9.5 | -2.061 | ||||
| 2018-12-20 | 2676 etc rela | 高千穂交易 | 477 | 460 | 477 | 461 | -18 | -3.758 | ||||
| 2018-12-19 | 2676 etc rela | 高千穂交易 | 485.5 | 475.5 | 482 | 479 | -5.5 | -1.135 | ||||
| 2018-12-18 | 2676 etc rela | 高千穂交易 | 498.5 | 484.5 | 498.5 | 484.5 | -15 | -3.003 | ||||
| 2018-12-17 | 2676 etc rela | 高千穂交易 | 501.5 | 499 | 499.5 | 499.5 | -1 | -0.2 | ||||
| 2018-12-14 | 2676 etc rela | 高千穂交易 | 504.5 | 500 | 500 | 500.5 | -6 | -1.185 | ||||
| 2018-12-13 | 2676 etc rela | 高千穂交易 | 509 | 500.5 | 500.5 | 506.5 | 7 | 1.401 | ||||
| 2018-12-12 | 2676 etc rela | 高千穂交易 | 503 | 499.5 | 500 | 499.5 | 0 | 0 | ||||
| 2018-12-11 | 2676 etc rela | 高千穂交易 | 502 | 498 | 501 | 499.5 | 0 | 0 | ||||
| 2018-12-10 | 2676 etc rela | 高千穂交易 | 510 | 497.5 | 510 | 499.5 | -10.5 | -2.059 | ||||
| 2018-12-07 | 2676 etc rela | 高千穂交易 | 520.5 | 509 | 520 | 510 | -11 | -2.111 | ||||
| 2018-12-06 | 2676 etc rela | 高千穂交易 | 526 | 517.5 | 526 | 521 | -5 | -0.951 | ||||
| 2018-12-05 | 2676 etc rela | 高千穂交易 | 530 | 518.5 | 525.5 | 526 | -5 | -0.942 | ||||
| 2018-12-04 | 2676 etc rela | 高千穂交易 | 542 | 530 | 542 | 531 | -6.5 | -1.209 | ||||
| 2018-12-03 | 2676 etc rela | 高千穂交易 | 539 | 530 | 539 | 537.5 | -2 | -0.371 | ||||
| 2018-11-30 | 2676 etc rela | 高千穂交易 | 546 | 531.5 | 531.5 | 539.5 | 10 | 1.889 | ||||
| 2018-11-29 | 2676 etc rela | 高千穂交易 | 540 | 525 | 540 | 529.5 | -5.5 | -1.028 | ||||
| 2018-11-28 | 2676 etc rela | 高千穂交易 | 536.5 | 528.5 | 531.5 | 535 | 7 | 1.326 | ||||
| 2018-11-27 | 2676 etc rela | 高千穂交易 | 531 | 520 | 522 | 528 | 6 | 1.149 | ||||
| 2018-11-26 | 2676 etc rela | 高千穂交易 | 526.5 | 518.5 | 526.5 | 522 | -7.5 | -1.416 | ||||
| 2018-11-23 | 2676 etc rela | 高千穂交易 | 529.5 | 529.5 | 529.5 | 529.5 | 0 | 0 | ||||
| 2018-11-22 | 2676 etc rela | 高千穂交易 | 530 | 520 | 526 | 529.5 | 6.5 | 1.243 | ||||
| 2018-11-21 | 2676 etc rela | 高千穂交易 | 525.5 | 518 | 518 | 523 | 0.5 | 0.096 | ||||
| 2018-11-20 | 2676 etc rela | 高千穂交易 | 525 | 518.5 | 525 | 522.5 | -3 | -0.571 | ||||
| 2018-11-19 | 2676 etc rela | 高千穂交易 | 527 | 519.5 | 519.5 | 525.5 | 6 | 1.155 | ||||
| 2018-11-16 | 2676 etc rela | 高千穂交易 | 523.5 | 516.5 | 523 | 519.5 | -7 | -1.33 | ||||
| 2018-11-15 | 2676 etc rela | 高千穂交易 | 530.5 | 519 | 519 | 526.5 | 6 | 1.153 | ||||
| 2018-11-14 | 2676 etc rela | 高千穂交易 | 532 | 519 | 527.5 | 520.5 | -7 | -1.327 | ||||
| 2018-11-13 | 2676 etc rela | 高千穂交易 | 534 | 521.5 | 522.5 | 527.5 | -6.5 | -1.217 | ||||
| 2018-11-12 | 2676 etc rela | 高千穂交易 | 539.5 | 531.5 | 539.5 | 534 | -5.5 | -1.019 | ||||
| 2018-11-09 | 2676 etc rela | 高千穂交易 | 542 | 538 | 541.5 | 539.5 | -3 | -0.553 | ||||
| 2018-11-08 | 2676 etc rela | 高千穂交易 | 547.5 | 541 | 544 | 542.5 | 4.5 | 0.836 | ||||
| 2018-11-07 | 2676 etc rela | 高千穂交易 | 545.5 | 533.5 | 541.5 | 538 | -8.5 | -1.555 | ||||
| 2018-11-06 | 2676 etc rela | 高千穂交易 | 549 | 541.5 | 546.5 | 546.5 | 30 | 5.808 | ||||
| 2018-11-05 | 2676 etc rela | 高千穂交易 | 523 | 516.5 | 519.5 | 516.5 | -5.5 | -1.054 | ||||
| 2018-11-02 | 2676 etc rela | 高千穂交易 | 526 | 517.5 | 525.5 | 522 | 1.5 | 0.288 | ||||
| 2018-11-01 | 2676 etc rela | 高千穂交易 | 523 | 509 | 518 | 520.5 | -2.5 | -0.478 | ||||
| 2018-10-31 | 2676 etc rela | 高千穂交易 | 523 | 515 | 516.5 | 523 | 4.5 | 0.868 | ||||
| 2018-10-30 | 2676 etc rela | 高千穂交易 | 520 | 506 | 506 | 518.5 | 13.5 | 2.673 | ||||
| 2018-10-29 | 2676 etc rela | 高千穂交易 | 516 | 505 | 509 | 505 | -3.5 | -0.688 | ||||
| 2018-10-26 | 2676 etc rela | 高千穂交易 | 521 | 508.5 | 521 | 508.5 | -3 | -0.587 | ||||
| 2018-10-25 | 2676 etc rela | 高千穂交易 | 518.5 | 510 | 514.5 | 511.5 | -8 | -1.54 | ||||
| 2018-10-24 | 2676 etc rela | 高千穂交易 | 526.5 | 517.5 | 522.5 | 519.5 | -2 | -0.384 | ||||
| 2018-10-23 | 2676 etc rela | 高千穂交易 | 529.5 | 521.5 | 527 | 521.5 | -16 | -2.977 | ||||
| 2018-10-22 | 2676 etc rela | 高千穂交易 | 549 | 533 | 549 | 537.5 | 29 | 5.703 | ||||
| 2018-10-19 | 2676 etc rela | 高千穂交易 | 515.5 | 506 | 508.5 | 508.5 | -2 | -0.392 | ||||
| 2018-10-18 | 2676 etc rela | 高千穂交易 | 516.5 | 506.5 | 506.5 | 510.5 | 1.5 | 0.295 | ||||
| 2018-10-17 | 2676 etc rela | 高千穂交易 | 510 | 504.5 | 504.5 | 509 | 9 | 1.8 | ||||
| 2018-10-16 | 2676 etc rela | 高千穂交易 | 503 | 497 | 501 | 500 | -1 | -0.2 | ||||
| 2018-10-15 | 2676 etc rela | 高千穂交易 | 508 | 500.5 | 506.5 | 501 | -5 | -0.988 | ||||
| 2018-10-12 | 2676 etc rela | 高千穂交易 | 508.5 | 505.5 | 506 | 506 | 2 | 0.397 | ||||
| 2018-10-11 | 2676 etc rela | 高千穂交易 | 511 | 503 | 508 | 504 | -14 | -2.703 | ||||
| 2018-10-10 | 2676 etc rela | 高千穂交易 | 520.5 | 516 | 516 | 518 | 5 | 0.975 | ||||
| 2018-10-09 | 2676 etc rela | 高千穂交易 | 520 | 513 | 520 | 513 | -7 | -1.346 | ||||
| 2018-10-08 | 2676 etc rela | 高千穂交易 | 520 | 520 | 520 | 520 | 0 | 0 | ||||
| 2018-10-05 | 2676 etc rela | 高千穂交易 | 521.5 | 520 | 520 | 520 | 0 | 0 | ||||
| 2018-10-04 | 2676 etc rela | 高千穂交易 | 522.5 | 519.5 | 520 | 520 | 0.5 | 0.096 | ||||
| 2018-10-03 | 2676 etc rela | 高千穂交易 | 525 | 519.5 | 525 | 519.5 | -5.5 | -1.048 | ||||
| 2018-10-02 | 2676 etc rela | 高千穂交易 | 528 | 524.5 | 524.5 | 525 | 3.5 | 0.671 | ||||
| 2018-10-01 | 2676 etc rela | 高千穂交易 | 522 | 516.5 | 517 | 521.5 | 4.5 | 0.87 | ||||
| 2018-09-28 | 2676 etc rela | 高千穂交易 | 524.5 | 515.5 | 521 | 517 | -4 | -0.768 | ||||
| 2018-09-27 | 2676 etc rela | 高千穂交易 | 532 | 520.5 | 530 | 521 | -9 | -1.698 | ||||
| 2018-09-26 | 2676 etc rela | 高千穂交易 | 531 | 523.5 | 531 | 530 | -2 | -0.376 | ||||
| 2018-09-25 | 2676 etc rela | 高千穂交易 | 532 | 523 | 525 | 532 | 7 | 1.333 | ||||
| 2018-09-24 | 2676 etc rela | 高千穂交易 | 525 | 525 | 525 | 525 | 0 | 0 | ||||
| 2018-09-21 | 2676 etc rela | 高千穂交易 | 525.5 | 521 | 524.5 | 525 | 5.5 | 1.059 | ||||
| 2018-09-20 | 2676 etc rela | 高千穂交易 | 521.5 | 518 | 520 | 519.5 | -1 | -0.192 | ||||
| 2018-09-19 | 2676 etc rela | 高千穂交易 | 521 | 516.5 | 516.5 | 520.5 | 7.5 | 1.462 | ||||
| 2018-09-18 | 2676 etc rela | 高千穂交易 | 516.5 | 506.5 | 513 | 513 | -4 | -0.774 | ||||
| 2018-09-17 | 2676 etc rela | 高千穂交易 | 517 | 517 | 517 | 517 | 0 | 0 | ||||
| 2018-09-14 | 2676 etc rela | 高千穂交易 | 518.5 | 505 | 505 | 517 | 10 | 1.972 | ||||
| 2018-09-13 | 2676 etc rela | 高千穂交易 | 510 | 505 | 505.5 | 507 | 1.5 | 0.297 | ||||
| 2018-09-12 | 2676 etc rela | 高千穂交易 | 512.5 | 502.5 | 512.5 | 505.5 | -5 | -0.979 | ||||
| 2018-09-11 | 2676 etc rela | 高千穂交易 | 513 | 507 | 513 | 510.5 | -2.5 | -0.487 | ||||
| 2018-09-10 | 2676 etc rela | 高千穂交易 | 516 | 512.5 | 515.5 | 513 | -5 | -0.965 | ||||
| 2018-09-07 | 2676 etc rela | 高千穂交易 | 523 | 514.5 | 523 | 518 | -4 | -0.766 | ||||
| 2018-09-06 | 2676 etc rela | 高千穂交易 | 524 | 514 | 514 | 522 | 9 | 1.754 | ||||
| 2018-09-05 | 2676 etc rela | 高千穂交易 | 515 | 509 | 509.5 | 513 | 3 | 0.588 | ||||
| 2018-09-04 | 2676 etc rela | 高千穂交易 | 513.5 | 509 | 510 | 510 | 1 | 0.196 | ||||
| 2018-09-03 | 2676 etc rela | 高千穂交易 | 510.5 | 506.5 | 510.5 | 509 | -3.5 | -0.683 | ||||
| 2018-08-31 | 2676 etc rela | 高千穂交易 | 517.5 | 508 | 508 | 512.5 | 3 | 0.589 | ||||
| 2018-08-30 | 2676 etc rela | 高千穂交易 | 515 | 508.5 | 509 | 509.5 | 1.5 | 0.295 | ||||
| 2018-08-29 | 2676 etc rela | 高千穂交易 | 511 | 507 | 509 | 508 | 2 | 0.395 | ||||
| 2018-08-28 | 2676 etc rela | 高千穂交易 | 520 | 505.5 | 519 | 506 | -1.5 | -0.296 | ||||
| 2018-08-27 | 2676 etc rela | 高千穂交易 | 520 | 505.5 | 520 | 507.5 | -8.5 | -1.647 | ||||
| 2018-08-24 | 2676 etc rela | 高千穂交易 | 518.5 | 515.5 | 518.5 | 516 | 0.5 | 0.097 | ||||
| 2018-08-23 | 2676 etc rela | 高千穂交易 | 515.5 | 510 | 510 | 515.5 | 4 | 0.782 | ||||
| 2018-08-22 | 2676 etc rela | 高千穂交易 | 512 | 509 | 510 | 511.5 | 1.5 | 0.294 | ||||
| 2018-08-21 | 2676 etc rela | 高千穂交易 | 511.5 | 508 | 511 | 510 | -6.5 | -1.258 | ||||
| 2018-08-20 | 2676 etc rela | 高千穂交易 | 524 | 516.5 | 519.5 | 516.5 | -6.5 | -1.243 | ||||
| 2018-08-17 | 2676 etc rela | 高千穂交易 | 524.5 | 515 | 515 | 523 | 6.5 | 1.258 | ||||
| 2018-08-16 | 2676 etc rela | 高千穂交易 | 520 | 510 | 520 | 516.5 | -6.5 | -1.243 | ||||
| 2018-08-15 | 2676 etc rela | 高千穂交易 | 531.5 | 521 | 527.5 | 523 | -9 | -1.692 | ||||
| 2018-08-14 | 2676 etc rela | 高千穂交易 | 536.5 | 520.5 | 520.5 | 532 | 8.5 | 1.624 | ||||
| 2018-08-13 | 2676 etc rela | 高千穂交易 | 538.5 | 520.5 | 538.5 | 523.5 | -15.5 | -2.876 | ||||
| 2018-08-10 | 2676 etc rela | 高千穂交易 | 547.5 | 536 | 547.5 | 539 | -11 | -2 | ||||
| 2018-08-09 | 2676 etc rela | 高千穂交易 | 553 | 550 | 551.5 | 550 | -4.5 | -0.812 | ||||
| 2018-08-08 | 2676 etc rela | 高千穂交易 | 556 | 551.5 | 553.5 | 554.5 | -4.5 | -0.805 | ||||
| 2018-08-07 | 2676 etc rela | 高千穂交易 | 559 | 552.5 | 558.5 | 559 | -1.5 | -0.268 | ||||
| 2018-08-06 | 2676 etc rela | 高千穂交易 | 569.5 | 557 | 558.5 | 560.5 | -26.5 | -4.514 | ||||
| 2018-08-03 | 2676 etc rela | 高千穂交易 | 591.5 | 583 | 586.5 | 587 | -2 | -0.34 | ||||
| 2018-08-02 | 2676 etc rela | 高千穂交易 | 596.5 | 589 | 596.5 | 589 | -6 | -1.008 | ||||
| 2018-08-01 | 2676 etc rela | 高千穂交易 | 596 | 593 | 595.5 | 595 | -0.5 | -0.084 | ||||
| 2018-07-31 | 2676 etc rela | 高千穂交易 | 597.5 | 594 | 596.5 | 595.5 | -1 | -0.168 | ||||
| 2018-07-30 | 2676 etc rela | 高千穂交易 | 598 | 591 | 597 | 596.5 | -1.5 | -0.251 | ||||
| 2018-07-27 | 2676 etc rela | 高千穂交易 | 598 | 585 | 585 | 598 | 13 | 2.222 | ||||
| 2018-07-26 | 2676 etc rela | 高千穂交易 | 588.5 | 584 | 587.5 | 585 | 8 | 1.386 | ||||
| 2018-07-25 | 2676 etc rela | 高千穂交易 | 577 | 571 | 574.5 | 577 | 2.5 | 0.435 | ||||
| 2018-07-24 | 2676 etc rela | 高千穂交易 | 576.5 | 572.5 | 573 | 574.5 | 4 | 0.701 | ||||
| 2018-07-23 | 2676 etc rela | 高千穂交易 | 577.5 | 569 | 577 | 570.5 | -6.5 | -1.127 | ||||
| 2018-07-20 | 2676 etc rela | 高千穂交易 | 577.5 | 575 | 576 | 577 | 1 | 0.174 | ||||
| 2018-07-19 | 2676 etc rela | 高千穂交易 | 576 | 571.5 | 572.5 | 576 | 3.5 | 0.611 | ||||
| 2018-07-18 | 2676 etc rela | 高千穂交易 | 576.5 | 570.5 | 570.5 | 572.5 | 2.5 | 0.439 | ||||
| 2018-07-17 | 2676 etc rela | 高千穂交易 | 575 | 565 | 565 | 570 | 6 | 1.064 | ||||
| 2018-07-16 | 2676 etc rela | 高千穂交易 | 564 | 564 | 564 | 564 | 0 | 0 | ||||
| 2018-07-13 | 2676 etc rela | 高千穂交易 | 564.5 | 558.5 | 562.5 | 564 | 6.5 | 1.166 | ||||
| 2018-07-12 | 2676 etc rela | 高千穂交易 | 558 | 546 | 546.5 | 557.5 | 11.5 | 2.106 | ||||
| 2018-07-11 | 2676 etc rela | 高千穂交易 | 550 | 542.5 | 549.5 | 546 | 1 | 0.183 | ||||
| 2018-07-10 | 2676 etc rela | 高千穂交易 | 567.5 | 545 | 554 | 545 | -7.5 | -1.357 | ||||
| 2018-07-09 | 2676 etc rela | 高千穂交易 | 554.5 | 544.5 | 545 | 552.5 | 6.5 | 1.19 | ||||
| 2018-07-06 | 2676 etc rela | 高千穂交易 | 546 | 526.5 | 540 | 546 | 18 | 3.409 | ||||
| 2018-07-05 | 2676 etc rela | 高千穂交易 | 561 | 525.5 | 552 | 528 | -24.5 | -4.434 | ||||
| 2018-07-04 | 2676 etc rela | 高千穂交易 | 558.5 | 551 | 552 | 552.5 | -6.5 | -1.163 | ||||
| 2018-07-03 | 2676 etc rela | 高千穂交易 | 588.5 | 555.5 | 582.5 | 559 | -19 | -3.287 | ||||
| 2018-07-02 | 2676 etc rela | 高千穂交易 | 594 | 577 | 593.5 | 578 | -16.5 | -2.775 | ||||
| 2018-06-29 | 2676 etc rela | 高千穂交易 | 598.5 | 586.5 | 598.5 | 594.5 | 4 | 0.677 | ||||
| 2018-06-28 | 2676 etc rela | 高千穂交易 | 591.5 | 578.5 | 584.5 | 590.5 | 6.5 | 1.113 | ||||
| 2018-06-27 | 2676 etc rela | 高千穂交易 | 590.5 | 575 | 575.5 | 584 | 0 | 0 | ||||
| 2018-06-26 | 2676 etc rela | 高千穂交易 | 586.5 | 580 | 583.5 | 584 | 5 | 0.864 | ||||
| 2018-06-25 | 2676 etc rela | 高千穂交易 | 597 | 576 | 586.5 | 579 | -10 | -1.698 | ||||
| 2018-06-22 | 2676 etc rela | 高千穂交易 | 599 | 581.5 | 599 | 589 | -10.5 | -1.751 | ||||
| 2018-06-21 | 2676 etc rela | 高千穂交易 | 601.5 | 596.5 | 597.5 | 599.5 | 0.5 | 0.083 | ||||
| 2018-06-20 | 2676 etc rela | 高千穂交易 | 600 | 590.5 | 594.5 | 599 | 10.5 | 1.784 | ||||
| 2018-06-19 | 2676 etc rela | 高千穂交易 | 600 | 586.5 | 596 | 588.5 | -4.5 | -0.759 | ||||
| 2018-06-18 | 2676 etc rela | 高千穂交易 | 601.5 | 589.5 | 600 | 593 | -5.5 | -0.919 | ||||
| 2018-06-15 | 2676 etc rela | 高千穂交易 | 603.5 | 597 | 603 | 598.5 | -2 | -0.333 | ||||
| 2018-06-14 | 2676 etc rela | 高千穂交易 | 604.5 | 597.5 | 598.5 | 600.5 | -8.5 | -1.396 | ||||
| 2018-06-13 | 2676 etc rela | 高千穂交易 | 611 | 604.5 | 605 | 609 | 2 | 0.329 | ||||
| 2018-06-12 | 2676 etc rela | 高千穂交易 | 609 | 602.5 | 608 | 607 | 1 | 0.165 | ||||
| 2018-06-11 | 2676 etc rela | 高千穂交易 | 612 | 604.5 | 612 | 606 | -1.5 | -0.247 | ||||
| 2018-06-08 | 2676 etc rela | 高千穂交易 | 614 | 606.5 | 607.5 | 607.5 | -8.5 | -1.38 | ||||
| 2018-06-07 | 2676 etc rela | 高千穂交易 | 616 | 602 | 603 | 616 | 13 | 2.156 | ||||
| 2018-06-06 | 2676 etc rela | 高千穂交易 | 613 | 602.5 | 610 | 603 | -10 | -1.631 | ||||
| 2018-06-05 | 2676 etc rela | 高千穂交易 | 613 | 601 | 603 | 613 | 10.5 | 1.743 | ||||
| 2018-06-04 | 2676 etc rela | 高千穂交易 | 605 | 595.5 | 600 | 602.5 | 10 | 1.688 | ||||
| 2018-06-01 | 2676 etc rela | 高千穂交易 | 595 | 590.5 | 593 | 592.5 | -1 | -0.168 | ||||
| 2018-05-31 | 2676 etc rela | 高千穂交易 | 600 | 592 | 596.5 | 593.5 | -1 | -0.168 | ||||
| 2018-05-30 | 2676 etc rela | 高千穂交易 | 599.5 | 584 | 589 | 594.5 | -8 | -1.328 | ||||
| 2018-05-29 | 2676 etc rela | 高千穂交易 | 616 | 597 | 616 | 602.5 | -15 | -2.429 | ||||
| 2018-05-28 | 2676 etc rela | 高千穂交易 | 624.5 | 616.5 | 623 | 617.5 | -5.5 | -0.883 | ||||
| 2018-05-25 | 2676 etc rela | 高千穂交易 | 631.5 | 621.5 | 631.5 | 623 | -13 | -2.044 | ||||
| 2018-05-24 | 2676 etc rela | 高千穂交易 | 640.5 | 633.5 | 639.5 | 636 | -4 | -0.625 | ||||
| 2018-05-23 | 2676 etc rela | 高千穂交易 | 643.5 | 630 | 639.5 | 640 | 0.5 | 0.078 | ||||
| 2018-05-22 | 2676 etc rela | 高千穂交易 | 648 | 637.5 | 647.5 | 639.5 | -6.5 | -1.006 | ||||
| 2018-05-21 | 2676 etc rela | 高千穂交易 | 646 | 634 | 641.5 | 646 | 4.5 | 0.701 | ||||
| 2018-05-18 | 2676 etc rela | 高千穂交易 | 646.5 | 639 | 640 | 641.5 | 0.5 | 0.078 | ||||
| 2018-05-17 | 2676 etc rela | 高千穂交易 | 646.5 | 641 | 645.5 | 641 | -4.5 | -0.697 | ||||
| 2018-05-16 | 2676 etc rela | 高千穂交易 | 650.5 | 640.5 | 650 | 645.5 | -10.5 | -1.601 | ||||
| 2018-05-15 | 2676 etc rela | 高千穂交易 | 670 | 653 | 659.5 | 656 | -0.5 | -0.076 | ||||
| 2018-05-14 | 2676 etc rela | 高千穂交易 | 658 | 650 | 655 | 656.5 | -1.5 | -0.228 | ||||
| 2018-05-11 | 2676 etc rela | 高千穂交易 | 658 | 639.5 | 648 | 658 | 7.5 | 1.153 | ||||
| 2018-05-10 | 2676 etc rela | 高千穂交易 | 653.5 | 608.5 | 621 | 650.5 | 80 | 14.023 | ||||
| 2018-05-09 | 2676 etc rela | 高千穂交易 | 577.5 | 569.5 | 577.5 | 570.5 | 2 | 0.352 | ||||
| 2018-05-08 | 2676 etc rela | 高千穂交易 | 579 | 564 | 571 | 568.5 | -5 | -0.872 | ||||
| 2018-05-07 | 2676 etc rela | 高千穂交易 | 577.5 | 562.5 | 574 | 573.5 | 8.5 | 1.504 | ||||
| 2018-05-04 | 2676 etc rela | 高千穂交易 | 565 | 565 | 565 | 565 | 0 | 0 | ||||
| 2018-05-03 | 2676 etc rela | 高千穂交易 | 565 | 565 | 565 | 565 | 0 | 0 | ||||
| 2018-05-02 | 2676 etc rela | 高千穂交易 | 567.5 | 561 | 562 | 565 | 7.5 | 1.345 | ||||
| 2018-05-01 | 2676 etc rela | 高千穂交易 | 580 | 557 | 578 | 557.5 | -20 | -3.463 | ||||
| 2018-04-30 | 2676 etc rela | 高千穂交易 | 577.5 | 577.5 | 577.5 | 577.5 | 0 | 0 | ||||
| 2018-04-27 | 2676 etc rela | 高千穂交易 | 579.5 | 573.5 | 576.5 | 577.5 | 1.5 | 0.26 | ||||
| 2018-04-26 | 2676 etc rela | 高千穂交易 | 576 | 572 | 572.5 | 576 | 6 | 1.053 | ||||
| 2018-04-25 | 2676 etc rela | 高千穂交易 | 571.5 | 565 | 569.5 | 570 | 1 | 0.176 | ||||
| 2018-04-24 | 2676 etc rela | 高千穂交易 | 574.5 | 563 | 574 | 569 | 5.5 | 0.976 | ||||
| 2018-04-23 | 2676 etc rela | 高千穂交易 | 572 | 543.5 | 548 | 563.5 | -55 | -8.892 | ||||
| 2018-04-20 | 2676 etc rela | 高千穂交易 | 629 | 618.5 | 626 | 618.5 | -6 | -0.961 | ||||
| 2018-04-19 | 2676 etc rela | 高千穂交易 | 626.5 | 619.5 | 624.5 | 624.5 | 3.5 | 0.564 | ||||
| 2018-04-18 | 2676 etc rela | 高千穂交易 | 624.5 | 610 | 616 | 621 | 4.5 | 0.73 | ||||
| 2018-04-17 | 2676 etc rela | 高千穂交易 | 638 | 612.5 | 634.5 | 616.5 | -21.5 | -3.37 | ||||
| 2018-04-16 | 2676 etc rela | 高千穂交易 | 643 | 627 | 642 | 638 | -5 | -0.778 | ||||
| 2018-04-13 | 2676 etc rela | 高千穂交易 | 649.5 | 640.5 | 649.5 | 643 | 0 | 0 | ||||
| 2018-04-12 | 2676 etc rela | 高千穂交易 | 653.5 | 634.5 | 638.5 | 643 | 3 | 0.469 | ||||
| 2018-04-11 | 2676 etc rela | 高千穂交易 | 656 | 639 | 656 | 640 | -17.5 | -2.662 | ||||
| 2018-04-10 | 2676 etc rela | 高千穂交易 | 658.5 | 646.5 | 658 | 657.5 | -3 | -0.454 | ||||
| 2018-04-09 | 2676 etc rela | 高千穂交易 | 662.5 | 645 | 650 | 660.5 | 0 | 0 | ||||
| 2018-04-06 | 2676 etc rela | 高千穂交易 | 691 | 652.5 | 690 | 660.5 | -36 | -5.169 | ||||
| 2018-04-05 | 2676 etc rela | 高千穂交易 | 710 | 688.5 | 705 | 696.5 | -5.5 | -0.783 | ||||
| 2018-04-04 | 2676 etc rela | 高千穂交易 | 712 | 687 | 712 | 702 | 3 | 0.429 | ||||
| 2018-04-03 | 2676 etc rela | 高千穂交易 | 711.5 | 683 | 689.5 | 699 | 0 | 0 | ||||
| 2018-04-02 | 2676 etc rela | 高千穂交易 | 700 | 663.5 | 672.5 | 699 | 28 | 4.173 | ||||
| 2018-03-30 | 2676 etc rela | 高千穂交易 | 680 | 661 | 679.5 | 671 | -4 | -0.593 | ||||
| 2018-03-29 | 2676 etc rela | 高千穂交易 | 718 | 664.5 | 672.5 | 675 | 25.5 | 3.926 | ||||
| 2018-03-28 | 2676 etc rela | 高千穂交易 | 649.5 | 612.5 | 618 | 649.5 | 24 | 3.837 | ||||
| 2018-03-27 | 2676 etc rela | 高千穂交易 | 630.5 | 600 | 609 | 625.5 | 28 | 4.686 | ||||
| 2018-03-26 | 2676 etc rela | 高千穂交易 | 598.5 | 588.5 | 597.5 | 597.5 | 6.5 | 1.1 | ||||
| 2018-03-23 | 2676 etc rela | 高千穂交易 | 601.5 | 589.5 | 599 | 591 | -21.5 | -3.51 | ||||
| 2018-03-22 | 2676 etc rela | 高千穂交易 | 627.5 | 609 | 619 | 612.5 | 2.5 | 0.41 | ||||
| 2018-03-21 | 2676 etc rela | 高千穂交易 | 610 | 610 | 610 | 610 | 0 | 0 | ||||
| 2018-03-20 | 2676 etc rela | 高千穂交易 | 618 | 607.5 | 618 | 610 | -5 | -0.813 | ||||
| 2018-03-19 | 2676 etc rela | 高千穂交易 | 635 | 615 | 630 | 615 | -15.5 | -2.458 | ||||
| 2018-03-16 | 2676 etc rela | 高千穂交易 | 633.5 | 617.5 | 625 | 630.5 | 13 | 2.105 | ||||
| 2018-03-15 | 2676 etc rela | 高千穂交易 | 619 | 611.5 | 616 | 617.5 | 1.5 | 0.244 | ||||
| 2018-03-14 | 2676 etc rela | 高千穂交易 | 617.5 | 610 | 611 | 616 | 2.5 | 0.407 | ||||
| 2018-03-13 | 2676 etc rela | 高千穂交易 | 624 | 610 | 624 | 613.5 | -11.5 | -1.84 | ||||
| 2018-03-12 | 2676 etc rela | 高千穂交易 | 626.5 | 598.5 | 605.5 | 625 | 34.5 | 5.843 | ||||
| 2018-03-09 | 2676 etc rela | 高千穂交易 | 610.5 | 582.5 | 606.5 | 590.5 | 2 | 0.34 | ||||
| 2018-03-08 | 2676 etc rela | 高千穂交易 | 599.5 | 588 | 599.5 | 588.5 | -3.5 | -0.591 | ||||
| 2018-03-07 | 2676 etc rela | 高千穂交易 | 605 | 592 | 598.5 | 592 | -1 | -0.169 | ||||
| 2018-03-06 | 2676 etc rela | 高千穂交易 | 603 | 590 | 590 | 593 | 3.5 | 0.594 | ||||
| 2018-03-05 | 2676 etc rela | 高千穂交易 | 597.5 | 587.5 | 591.5 | 589.5 | -4 | -0.674 | ||||
| 2018-03-02 | 2676 etc rela | 高千穂交易 | 599 | 580.5 | 589 | 593.5 | -4.5 | -0.753 | ||||
| 2018-03-01 | 2676 etc rela | 高千穂交易 | 612 | 594 | 603.5 | 598 | -18 | -2.922 | ||||
| 2018-02-28 | 2676 etc rela | 高千穂交易 | 633.5 | 615.5 | 625.5 | 616 | -11 | -1.754 | ||||
| 2018-02-27 | 2676 etc rela | 高千穂交易 | 635 | 626 | 633.5 | 627 | 0.5 | 0.08 | ||||
| 2018-02-26 | 2676 etc rela | 高千穂交易 | 634 | 620 | 625.5 | 626.5 | 0 | 0 | ||||
| 2018-02-23 | 2676 etc rela | 高千穂交易 | 630 | 620 | 623 | 626.5 | 0 | 0 | ||||
| 2018-02-22 | 2676 etc rela | 高千穂交易 | 634.5 | 621 | 634.5 | 626.5 | -11 | -1.725 | ||||
| 2018-02-21 | 2676 etc rela | 高千穂交易 | 671 | 610.5 | 650 | 637.5 | 73.5 | 13.032 | ||||
| 2018-02-20 | 2676 etc rela | 高千穂交易 | 567 | 558.5 | 567 | 564 | 2.5 | 0.445 | ||||
| 2018-02-19 | 2676 etc rela | 高千穂交易 | 565 | 550.5 | 550.5 | 561.5 | 15.5 | 2.839 | ||||
| 2018-02-16 | 2676 etc rela | 高千穂交易 | 554 | 545.5 | 549.5 | 546 | -0.5 | -0.091 | ||||
| 2018-02-15 | 2676 etc rela | 高千穂交易 | 549.5 | 537.5 | 537.5 | 546.5 | 10 | 1.864 | ||||
| 2018-02-14 | 2676 etc rela | 高千穂交易 | 555 | 532.5 | 554 | 536.5 | -16.5 | -2.984 | ||||
| 2018-02-13 | 2676 etc rela | 高千穂交易 | 562 | 553 | 560 | 553 | 2.5 | 0.454 | ||||
| 2018-02-12 | 2676 etc rela | 高千穂交易 | 550.5 | 550.5 | 550.5 | 550.5 | 0 | 0 | ||||
| 2018-02-09 | 2676 etc rela | 高千穂交易 | 558 | 544.5 | 546.5 | 550.5 | -6 | -1.078 | ||||
| 2018-02-08 | 2676 etc rela | 高千穂交易 | 561 | 556 | 560.5 | 556.5 | 3 | 0.542 | ||||
| 2018-02-07 | 2676 etc rela | 高千穂交易 | 577.5 | 553.5 | 565 | 553.5 | 3.5 | 0.636 | ||||
| 2018-02-06 | 2676 etc rela | 高千穂交易 | 576 | 541 | 575 | 550 | -38 | -6.463 | ||||
| 2018-02-05 | 2676 etc rela | 高千穂交易 | 591.5 | 581.5 | 587 | 588 | -5.5 | -0.927 | ||||
| 2018-02-02 | 2676 etc rela | 高千穂交易 | 597 | 588.5 | 595 | 593.5 | 1 | 0.169 | ||||
| 2018-02-01 | 2676 etc rela | 高千穂交易 | 597 | 586.5 | 590 | 592.5 | 1.5 | 0.254 | ||||
| 2018-01-31 | 2676 etc rela | 高千穂交易 | 602.5 | 590.5 | 601.5 | 591 | -14.5 | -2.395 | ||||
| 2018-01-30 | 2676 etc rela | 高千穂交易 | 612.5 | 604.5 | 610 | 605.5 | -5 | -0.819 | ||||
| 2018-01-29 | 2676 etc rela | 高千穂交易 | 616.5 | 609 | 612.5 | 610.5 | 2.5 | 0.411 | ||||
| 2018-01-26 | 2676 etc rela | 高千穂交易 | 612 | 603 | 612 | 608 | -1 | -0.164 | ||||
| 2018-01-25 | 2676 etc rela | 高千穂交易 | 610 | 601.5 | 601.5 | 609 | 6 | 0.995 | ||||
| 2018-01-24 | 2676 etc rela | 高千穂交易 | 610 | 600 | 608 | 603 | -7 | -1.148 | ||||
| 2018-01-23 | 2676 etc rela | 高千穂交易 | 612.5 | 603 | 606 | 610 | 8 | 1.329 | ||||
| 2018-01-22 | 2676 etc rela | 高千穂交易 | 606 | 599.5 | 600 | 602 | 4 | 0.669 | ||||
| 2018-01-19 | 2676 etc rela | 高千穂交易 | 601.5 | 597 | 600 | 598 | -1.5 | -0.25 | ||||
| 2018-01-18 | 2676 etc rela | 高千穂交易 | 610 | 599.5 | 604.5 | 599.5 | -3 | -0.498 | ||||
| 2018-01-17 | 2676 etc rela | 高千穂交易 | 617.5 | 600 | 610 | 602.5 | -9 | -1.472 | ||||
| 2018-01-16 | 2676 etc rela | 高千穂交易 | 619.5 | 611.5 | 615.5 | 611.5 | -3.5 | -0.569 | ||||
| 2018-01-15 | 2676 etc rela | 高千穂交易 | 623 | 611.5 | 611.5 | 615 | 4.5 | 0.737 | ||||
| 2018-01-12 | 2676 etc rela | 高千穂交易 | 616 | 608.5 | 609 | 610.5 | 1 | 0.164 | ||||
| 2018-01-11 | 2676 etc rela | 高千穂交易 | 613 | 608 | 608 | 609.5 | 1.5 | 0.247 | ||||
| 2018-01-10 | 2676 etc rela | 高千穂交易 | 611 | 607.5 | 611 | 608 | 1.5 | 0.247 | ||||
| 2018-01-09 | 2676 etc rela | 高千穂交易 | 610 | 599 | 599 | 606.5 | 10.5 | 1.762 | ||||
| 2018-01-08 | 2676 etc rela | 高千穂交易 | 596 | 596 | 596 | 596 | 0 | 0 | ||||
| 2018-01-05 | 2676 etc rela | 高千穂交易 | 598 | 589.5 | 591.5 | 596 | 7.5 | 1.274 | ||||
| 2018-01-04 | 2676 etc rela | 高千穂交易 | 591 | 584 | 587.5 | 588.5 | 5 | 0.857 | ||||
| 2018-01-03 | 2676 etc rela | 高千穂交易 | 583.5 | 583.5 | 583.5 | 583.5 | 0 | 0 | ||||
| 2018-01-02 | 2676 etc rela | 高千穂交易 | 583.5 | 583.5 | 583.5 | 583.5 | 0 | 0 | ||||
| 2018-01-01 | 2676 etc rela | 高千穂交易 | 583.5 | 583.5 | 583.5 | 583.5 | 0 | 0 |