| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4320 | 4258 | 4275 | 4307 | 4059900 | 35 | 0.819 | 1.795 | |
| 2025-07-14 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4292 | 4245 | 4255 | 4272 | 3988300 | 45 | 1.065 | -14.134 | |
| 2025-07-11 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4243 | 4186 | 4188 | 4227 | 4644800 | 72 | 1.733 | -1.687 | |
| 2025-07-10 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4188 | 4139 | 4180 | 4155 | 4724500 | -39 | -0.93 | 43.733 | |
| 2025-07-09 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4196 | 4145 | 4176 | 4194 | 3287000 | 16 | 0.383 | -2.21 | |
| 2025-07-08 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4216 | 4178 | 4200 | 4178 | 3361300 | -30 | -0.713 | 48.343 | |
| 2025-07-07 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4220 | 4197 | 4205 | 4208 | 2265900 | -10 | -0.237 | 8.287 | |
| 2025-07-04 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4226 | 4201 | 4217 | 4218 | 2092500 | 4 | 0.095 | -49.225 | |
| 2025-07-03 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4229 | 4194 | 4225 | 4214 | 4121100 | -21 | -0.496 | 39.429 | |
| 2025-07-02 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4243 | 4210 | 4230 | 4235 | 2955700 | -17 | -0.4 | -21.265 | |
| 2025-07-01 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4259 | 4210 | 4250 | 4252 | 3754000 | 4 | 0.094 | -29.509 | |
| 2025-06-30 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4258 | 4194 | 4229 | 4248 | 5325500 | 32 | 0.759 | -34.328 | |
| 2025-06-27 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4232 | 4183 | 4183 | 4216 | 8109300 | -63 | -1.472 | -1.867 | |
| 2025-06-26 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4306 | 4275 | 4295 | 4279 | 8263600 | -33 | -0.765 | 92.235 | |
| 2025-06-25 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4351 | 4308 | 4350 | 4312 | 4298700 | -38 | -0.874 | 19.885 | |
| 2025-06-24 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4400 | 4350 | 4399 | 4350 | 3585700 | -30 | -0.685 | 23.195 | |
| 2025-06-23 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4382 | 4350 | 4375 | 4380 | 2910600 | 17 | 0.39 | -48.434 | |
| 2025-06-20 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4432 | 4363 | 4406 | 4363 | 5644400 | -53 | -1.2 | 93.979 | |
| 2025-06-19 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4420 | 4372 | 4400 | 4416 | 2909800 | 16 | 0.364 | -6.845 | |
| 2025-06-18 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4400 | 4349 | 4350 | 4400 | 3123600 | 45 | 1.033 | 31.914 | |
| 2025-06-17 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4360 | 4340 | 4359 | 4355 | 2367900 | -5 | -0.115 | -6.937 | |
| 2025-06-16 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4378 | 4336 | 4363 | 4360 | 2544400 | 24 | 0.554 | -46.602 | |
| 2025-06-13 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4400 | 4336 | 4400 | 4336 | 4765000 | -81 | -1.834 | -3.115 | |
| 2025-06-12 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4448 | 4407 | 4410 | 4417 | 4918200 | 55 | 1.261 | 52.787 | |
| 2025-06-11 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4399 | 4356 | 4391 | 4362 | 3219000 | -39 | -0.886 | -23.601 | |
| 2025-06-10 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4404 | 4352 | 4365 | 4401 | 4213400 | 36 | 0.825 | 82.929 | |
| 2025-06-09 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4365 | 4337 | 4351 | 4365 | 2303300 | 35 | 0.808 | -14.267 | |
| 2025-06-06 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4330 | 4298 | 4308 | 4330 | 2686600 | 43 | 1.003 | -43.676 | |
| 2025-06-05 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4360 | 4280 | 4350 | 4287 | 4769900 | -72 | -1.652 | -5.353 | |
| 2025-06-04 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4400 | 4356 | 4400 | 4359 | 5039700 | -51 | -1.156 | 84.388 | |
| 2025-06-03 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4416 | 4391 | 4400 | 4410 | 2733200 | -1 | -0.023 | -23.664 | |
| 2025-06-02 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4437 | 4390 | 4433 | 4411 | 3580500 | -27 | -0.608 | -66.859 | |
| 2025-05-30 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4449 | 4385 | 4406 | 4438 | 10803900 | 4 | 0.09 | 173.981 | |
| 2025-05-29 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4440 | 4404 | 4430 | 4434 | 3943300 | -5 | -0.113 | 19.556 | |
| 2025-05-28 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4450 | 4415 | 4450 | 4439 | 3298300 | 12 | 0.271 | 27.185 | |
| 2025-05-27 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4436 | 4407 | 4422 | 4427 | 2593300 | 0 | 0 | -9.351 | |
| 2025-05-26 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4470 | 4427 | 4442 | 4427 | 2860800 | -21 | -0.472 | -0.174 | |
| 2025-05-23 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4448 | 4397 | 4420 | 4448 | 2865800 | 37 | 0.839 | -16.58 | |
| 2025-05-22 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4439 | 4398 | 4430 | 4411 | 3435400 | -44 | -0.988 | -5.688 | |
| 2025-05-21 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4478 | 4440 | 4470 | 4455 | 3642600 | -22 | -0.491 | -5.426 | |
| 2025-05-20 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4491 | 4448 | 4486 | 4477 | 3851600 | 19 | 0.426 | 6.333 | |
| 2025-05-19 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4478 | 4448 | 4455 | 4458 | 3622200 | 25 | 0.564 | -6.054 | |
| 2025-05-16 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4433 | 4377 | 4384 | 4433 | 3855600 | 85 | 1.955 | -14.078 | |
| 2025-05-15 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4355 | 4305 | 4341 | 4348 | 4487300 | -22 | -0.503 | -18.061 | |
| 2025-05-14 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4445 | 4356 | 4440 | 4370 | 5476400 | -102 | -2.281 | -8.329 | |
| 2025-05-13 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4486 | 4436 | 4472 | 4472 | 5974000 | -34 | -0.755 | 20.359 | |
| 2025-05-12 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4569 | 4493 | 4569 | 4506 | 4963500 | -63 | -1.379 | -27.638 | |
| 2025-05-09 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4582 | 4508 | 4529 | 4569 | 6859300 | 10 | 0.219 | -29.667 | |
| 2025-05-08 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4595 | 4492 | 4572 | 4559 | 9752600 | 57 | 1.266 | 15.596 | |
| 2025-05-07 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4549 | 4464 | 4489 | 4502 | 8436800 | 14 | 0.312 | 22.639 | |
| 2025-05-02 | 15:21 | 2914 etc rela | 日本たばこ産業 | 4488 | 4433 | 4443 | 4488 | 6879400 | 48 | 1.081 | 40.769 | |
| 2025-05-01 | 14:43 | 2914 etc rela | 日本たばこ産業 | 4450 | 4385 | 4400 | 4440 | 4887000 | 33 | 0.749 | -7.744 | |
| 2025-04-30 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4430 | 4388 | 4400 | 4407 | 5297200 | 25 | 0.571 | 49.465 | |
| 2025-04-28 | 10:00 | 2914 etc rela | 日本たばこ産業 | 4389 | 4357 | 4370 | 4382 | 3544100 | 28 | 0.643 | -24.25 | |
| 2025-04-25 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4385 | 4341 | 4341 | 4354 | 4678700 | 13 | 0.299 | -28.252 | |
| 2025-04-24 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4407 | 4333 | 4390 | 4341 | 6521000 | -75 | -1.698 | -33.56 | |
| 2025-04-23 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4416 | 4297 | 4298 | 4416 | 9814900 | 154 | 3.613 | 180.45 | |
| 2025-04-22 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4264 | 4217 | 4240 | 4262 | 3499700 | 22 | 0.519 | 38.816 | |
| 2025-04-21 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4254 | 4219 | 4245 | 4240 | 2521100 | -10 | -0.235 | -16.243 | |
| 2025-04-18 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4258 | 4240 | 4251 | 4250 | 3010000 | 0 | 0 | -47.883 | |
| 2025-04-17 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4255 | 4187 | 4190 | 4250 | 5775500 | 49 | 1.166 | 31.557 | |
| 2025-04-16 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4205 | 4168 | 4192 | 4201 | 4390100 | -8 | -0.19 | -14.169 | |
| 2025-04-15 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4209 | 4175 | 4190 | 4209 | 5114800 | 54 | 1.3 | 3.597 | |
| 2025-04-14 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4180 | 4113 | 4135 | 4155 | 4937200 | 66 | 1.614 | -13.033 | |
| 2025-04-11 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4104 | 4056 | 4060 | 4089 | 5677100 | -61 | -1.47 | -26.609 | |
| 2025-04-10 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4160 | 4064 | 4110 | 4150 | 7735400 | 145 | 3.62 | 22.632 | |
| 2025-04-09 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4038 | 3962 | 4018 | 4005 | 6307800 | -22 | -0.546 | -21.507 | |
| 2025-04-08 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4044 | 3889 | 3919 | 4027 | 8036100 | 178 | 4.625 | -25.785 | |
| 2025-04-07 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3919 | 3761 | 3788 | 3849 | 10828200 | -217 | -5.337 | 32.513 | |
| 2025-04-04 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4080 | 3976 | 3981 | 4066 | 8171400 | 18 | 0.445 | 39.32 | |
| 2025-04-03 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4077 | 3994 | 3998 | 4048 | 5865200 | -72 | -1.748 | 36.756 | |
| 2025-04-02 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4163 | 4103 | 4163 | 4120 | 4288800 | -38 | -0.914 | -11.862 | |
| 2025-04-01 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4192 | 4140 | 4155 | 4158 | 4866000 | 44 | 1.07 | -30.034 | |
| 2025-03-31 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4159 | 4096 | 4150 | 4114 | 6954800 | -85 | -2.024 | 24.457 | |
| 2025-03-28 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4200 | 4155 | 4185 | 4199 | 5588100 | 24 | 0.575 | 11.197 | |
| 2025-03-27 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4175 | 4136 | 4157 | 4175 | 5025400 | 26 | 0.627 | -3.639 | |
| 2025-03-26 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4182 | 4141 | 4161 | 4149 | 5215200 | 14 | 0.339 | -23.591 | |
| 2025-03-25 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4143 | 4092 | 4100 | 4135 | 6825400 | 75 | 1.847 | 165.714 | |
| 2025-03-24 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4080 | 4044 | 4074 | 4060 | 2568700 | 0 | 0 | -50.935 | |
| 2025-03-21 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4071 | 4022 | 4037 | 4060 | 5235300 | 7 | 0.173 | 30.683 | |
| 2025-03-19 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4069 | 4012 | 4029 | 4053 | 4006100 | 25 | 0.621 | -27.105 | |
| 2025-03-18 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4029 | 3983 | 3986 | 4028 | 5495700 | 84 | 2.13 | 85.065 | |
| 2025-03-17 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3945 | 3905 | 3908 | 3944 | 2969600 | 34 | 0.87 | -25.917 | |
| 2025-03-14 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3933 | 3901 | 3913 | 3910 | 4008500 | 23 | 0.592 | 17.016 | |
| 2025-03-13 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3887 | 3856 | 3864 | 3887 | 3425600 | 23 | 0.595 | 16.438 | |
| 2025-03-12 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3865 | 3826 | 3838 | 3864 | 2942000 | 7 | 0.181 | -19.681 | |
| 2025-03-11 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3881 | 3810 | 3862 | 3857 | 3662900 | -8 | -0.207 | 45.77 | |
| 2025-03-10 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3874 | 3843 | 3870 | 3865 | 2512800 | 2 | 0.052 | -29.72 | |
| 2025-03-07 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3870 | 3823 | 3840 | 3863 | 3575400 | 5 | 0.13 | 32.461 | |
| 2025-03-06 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3880 | 3856 | 3870 | 3858 | 2699200 | -3 | -0.078 | -48.656 | |
| 2025-03-05 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3868 | 3818 | 3840 | 3861 | 5257100 | 42 | 1.1 | 29.31 | |
| 2025-03-04 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3839 | 3796 | 3828 | 3819 | 4065500 | 8 | 0.21 | 14.547 | |
| 2025-03-03 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3811 | 3766 | 3773 | 3811 | 3549200 | 61 | 1.627 | -28.842 | |
| 2025-02-28 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3778 | 3738 | 3751 | 3750 | 4987800 | 3 | 0.08 | 38.673 | |
| 2025-02-27 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3747 | 3716 | 3731 | 3747 | 3596800 | -3 | -0.08 | 2.26 | |
| 2025-02-26 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3786 | 3726 | 3782 | 3750 | 3517300 | -17 | -0.451 | -2.112 | |
| 2025-02-25 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3775 | 3723 | 3735 | 3767 | 3593200 | 40 | 1.073 | -4.431 | |
| 2025-02-21 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3752 | 3709 | 3713 | 3727 | 3759800 | 14 | 0.377 | -3.372 | |
| 2025-02-20 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3722 | 3700 | 3715 | 3713 | 3891000 | -11 | -0.295 | 3.119 | |
| 2025-02-19 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3782 | 3723 | 3757 | 3724 | 3773300 | -37 | -0.984 | -24.969 | |
| 2025-02-18 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3778 | 3726 | 3750 | 3761 | 5029000 | -10 | -0.265 | -26.317 | |
| 2025-02-17 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3838 | 3771 | 3834 | 3771 | 6825200 | -62 | -1.618 | -32.633 | |
| 2025-02-14 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3888 | 3828 | 3888 | 3833 | 10131400 | -119 | -3.011 | 188.332 | |
| 2025-02-13 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3969 | 3937 | 3950 | 3952 | 3513800 | 23 | 0.585 | 13.546 | |
| 2025-02-12 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3948 | 3919 | 3932 | 3929 | 3094600 | 24 | 0.615 | 70.944 | |
| 2025-02-10 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3939 | 3904 | 3925 | 3905 | 1810300 | -16 | -0.408 | -21.161 | |
| 2025-02-07 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3943 | 3906 | 3932 | 3921 | 2296200 | -3 | -0.076 | -15.4 | |
| 2025-02-06 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3936 | 3911 | 3925 | 3924 | 2714200 | -10 | -0.254 | 3.992 | |
| 2025-02-05 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3974 | 3929 | 3965 | 3934 | 2610000 | -31 | -0.782 | -1.606 | |
| 2025-02-04 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4004 | 3955 | 3996 | 3965 | 2652600 | 5 | 0.126 | -32.869 | |
| 2025-02-03 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3979 | 3895 | 3935 | 3960 | 3951400 | -13 | -0.327 | 47.595 | |
| 2025-01-31 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3993 | 3968 | 3990 | 3973 | 2677200 | -28 | -0.7 | 9.104 | |
| 2025-01-30 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4008 | 3981 | 4004 | 4001 | 2453800 | -4 | -0.1 | -5.981 | |
| 2025-01-29 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4030 | 3995 | 4000 | 4005 | 2609900 | 9 | 0.225 | -39.859 | |
| 2025-01-28 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4016 | 3953 | 3958 | 3996 | 4339600 | 44 | 1.113 | 33.543 | |
| 2025-01-27 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3962 | 3905 | 3910 | 3952 | 3249600 | 70 | 1.803 | -20.232 | |
| 2025-01-24 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3927 | 3878 | 3906 | 3882 | 4073800 | -8 | -0.206 | 53.294 | |
| 2025-01-23 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3904 | 3880 | 3890 | 3890 | 2657500 | -3 | -0.077 | 11.276 | |
| 2025-01-22 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3911 | 3887 | 3888 | 3893 | 2388200 | 16 | 0.413 | -1.347 | |
| 2025-01-21 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3918 | 3871 | 3901 | 3877 | 2420800 | 3 | 0.077 | -13.096 | |
| 2025-01-20 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3904 | 3868 | 3870 | 3874 | 2785600 | 8 | 0.207 | -47.682 | |
| 2025-01-17 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3900 | 3839 | 3897 | 3866 | 5324400 | -36 | -0.923 | 46.166 | |
| 2025-01-16 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3940 | 3902 | 3934 | 3902 | 3642700 | -43 | -1.09 | -11.859 | |
| 2025-01-15 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3957 | 3921 | 3932 | 3945 | 4132800 | 43 | 1.102 | -26.232 | |
| 2025-01-14 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3941 | 3878 | 3940 | 3902 | 5602400 | -43 | -1.09 | 42.856 | |
| 2025-01-10 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3972 | 3940 | 3960 | 3945 | 3921700 | -18 | -0.454 | -20.785 | |
| 2025-01-09 | 15:30 | 2914 etc rela | 日本たばこ産業 | 3974 | 3926 | 3936 | 3963 | 4950700 | 21 | 0.533 | -46.084 | |
| 2025-01-08 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4008 | 3941 | 4001 | 3942 | 9182200 | -67 | -1.671 | 40.094 | |
| 2025-01-07 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4054 | 4001 | 4050 | 4009 | 6554300 | -40 | -0.988 | 5.786 | |
| 2025-01-06 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4076 | 4037 | 4075 | 4049 | 6195800 | -31 | -0.76 | 17.3 | |
| 2024-12-30 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4118 | 4076 | 4089 | 4080 | 5282000 | -8 | -0.196 | -39.698 | |
| 2024-12-27 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4098 | 4043 | 4045 | 4088 | 8759300 | -44 | -1.065 | -10.48 | |
| 2024-12-26 | 13:46 | 2914 etc rela | 日本たばこ産業 | 4141 | 4108 | 4111 | 4132 | 9784700 | 12 | 0.291 | 42.081 | |
| 2024-12-25 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4144 | 4100 | 4140 | 4120 | 6886700 | -15 | -0.363 | 43.566 | |
| 2024-12-24 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4139 | 4120 | 4135 | 4135 | 4796900 | 12 | 0.291 | -17.534 | |
| 2024-12-23 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4149 | 4115 | 4140 | 4123 | 5816800 | -20 | -0.483 | -47.949 | |
| 2024-12-20 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4191 | 4129 | 4175 | 4143 | 11175200 | -15 | -0.361 | 175.985 | |
| 2024-12-19 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4174 | 4110 | 4110 | 4158 | 4049200 | 4 | 0.096 | 21.034 | |
| 2024-12-18 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4173 | 4148 | 4163 | 4154 | 3345500 | -6 | -0.144 | -2.617 | |
| 2024-12-17 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4190 | 4160 | 4170 | 4160 | 3435400 | -10 | -0.24 | 1.814 | |
| 2024-12-16 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4185 | 4160 | 4175 | 4170 | 3374200 | -3 | -0.072 | -51.207 | |
| 2024-12-13 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4209 | 4168 | 4175 | 4173 | 6915300 | -42 | -0.996 | 51.207 | |
| 2024-12-12 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4224 | 4199 | 4210 | 4215 | 4573400 | 30 | 0.717 | 6.44 | |
| 2024-12-11 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4210 | 4168 | 4202 | 4185 | 4296700 | -10 | -0.238 | -10.12 | |
| 2024-12-10 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4227 | 4194 | 4220 | 4195 | 4780500 | -11 | -0.262 | 36.465 | |
| 2024-12-09 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4227 | 4201 | 4213 | 4206 | 3503100 | -7 | -0.166 | 4.965 | |
| 2024-12-06 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4232 | 4202 | 4220 | 4213 | 3337400 | 0 | 0 | 15.23 | |
| 2024-12-05 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4222 | 4202 | 4211 | 4213 | 2896300 | 12 | 0.286 | -29.616 | |
| 2024-12-04 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4252 | 4201 | 4244 | 4201 | 4115000 | -30 | -0.709 | 0.017 | |
| 2024-12-03 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4252 | 4228 | 4232 | 4231 | 4114300 | 10 | 0.237 | -1.736 | |
| 2024-12-02 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4239 | 4195 | 4217 | 4221 | 4187000 | 2 | 0.047 | 20.168 | |
| 2024-11-29 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4250 | 4215 | 4238 | 4219 | 3484300 | -39 | -0.916 | 43.807 | |
| 2024-11-28 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4258 | 4224 | 4230 | 4258 | 2422900 | 15 | 0.354 | -27.074 | |
| 2024-11-27 | 09:39 | 2914 etc rela | 日本たばこ産業 | 4284 | 4230 | 4269 | 4243 | 3322400 | -10 | -0.235 | 3.66 | |
| 2024-11-26 | 09:12 | 2914 etc rela | 日本たばこ産業 | 4253 | 4211 | 4240 | 4253 | 3205100 | 6 | 0.141 | -27.58 | |
| 2024-11-25 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4278 | 4247 | 4260 | 4247 | 4425700 | 11 | 0.26 | 15.415 | |
| 2024-11-22 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4273 | 4206 | 4210 | 4236 | 3834600 | 32 | 0.761 | 88.646 | |
| 2024-11-21 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4217 | 4197 | 4202 | 4204 | 2032700 | 8 | 0.191 | -21.253 | |
| 2024-11-20 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4225 | 4191 | 4203 | 4196 | 2581300 | 1 | 0.024 | 15.407 | |
| 2024-11-19 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4209 | 4182 | 4191 | 4195 | 2236700 | 25 | 0.6 | 0.68 | |
| 2024-11-18 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4186 | 4156 | 4170 | 4170 | 2221600 | -17 | -0.406 | -11.335 | |
| 2024-11-15 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4200 | 4171 | 4175 | 4187 | 2505600 | 26 | 0.625 | -10.906 | |
| 2024-11-14 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4198 | 4161 | 4184 | 4161 | 2812300 | -5 | -0.12 | -24.264 | |
| 2024-11-13 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4223 | 4165 | 4210 | 4166 | 3713300 | -38 | -0.904 | 19.888 | |
| 2024-11-12 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4230 | 4197 | 4217 | 4204 | 3097300 | 1 | 0.024 | 10.515 | |
| 2024-11-11 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4236 | 4195 | 4195 | 4203 | 2802600 | 3 | 0.071 | -32.409 | |
| 2024-11-08 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4243 | 4200 | 4221 | 4200 | 4146400 | -25 | -0.592 | -24.616 | |
| 2024-11-07 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4229 | 4155 | 4163 | 4225 | 5500400 | 102 | 2.474 | 24.432 | |
| 2024-11-06 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4176 | 4116 | 4117 | 4123 | 4420400 | 11 | 0.268 | 15.96 | |
| 2024-11-05 | 15:30 | 2914 etc rela | 日本たばこ産業 | 4145 | 4109 | 4131 | 4112 | 3812000 | -13 | -0.315 | -59.164 | |
| 2024-11-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4174 | 4105 | 4151 | 4125 | 9334900 | -156 | -3.644 | 86.381 | |
| 2024-10-31 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4293 | 4253 | 4265 | 4281 | 5008500 | 21 | 0.493 | -31.506 | |
| 2024-10-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4282 | 4213 | 4215 | 4260 | 7312300 | 37 | 0.876 | 80.711 | |
| 2024-10-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4223 | 4142 | 4142 | 4223 | 4046400 | 90 | 2.178 | 3.818 | |
| 2024-10-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4157 | 4067 | 4080 | 4133 | 3897600 | 44 | 1.076 | 22.844 | |
| 2024-10-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4143 | 4084 | 4130 | 4089 | 3172800 | -55 | -1.327 | -6.647 | |
| 2024-10-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4148 | 4097 | 4100 | 4144 | 3398700 | 14 | 0.339 | -29.364 | |
| 2024-10-23 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4159 | 4103 | 4104 | 4130 | 4811600 | 41 | 1.003 | -19.913 | |
| 2024-10-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4141 | 4052 | 4105 | 4089 | 6008000 | -5 | -0.122 | -59.285 | |
| 2024-10-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4196 | 4025 | 4194 | 4094 | 14756400 | -156 | -3.671 | 414.339 | |
| 2024-10-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4290 | 4246 | 4290 | 4250 | 2869000 | -31 | -0.724 | 3.743 | |
| 2024-10-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4295 | 4258 | 4260 | 4281 | 2765500 | 22 | 0.517 | -19.406 | |
| 2024-10-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4317 | 4246 | 4263 | 4259 | 3431400 | -24 | -0.56 | -16.515 | |
| 2024-10-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4353 | 4282 | 4347 | 4283 | 4110200 | -37 | -0.856 | 6.567 | |
| 2024-10-11 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4362 | 4320 | 4357 | 4320 | 3856900 | -46 | -1.054 | -19.361 | |
| 2024-10-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4392 | 4333 | 4340 | 4366 | 4782900 | 55 | 1.276 | 116.774 | |
| 2024-10-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4328 | 4294 | 4319 | 4311 | 2206400 | 23 | 0.536 | -33.49 | |
| 2024-10-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4320 | 4286 | 4319 | 4288 | 3317400 | -45 | -1.039 | -22.376 | |
| 2024-10-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4351 | 4293 | 4330 | 4333 | 4273700 | 52 | 1.215 | 11.393 | |
| 2024-10-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4284 | 4234 | 4237 | 4281 | 3836600 | 34 | 0.801 | -7.701 | |
| 2024-10-03 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4294 | 4232 | 4268 | 4247 | 4156700 | 40 | 0.951 | -2.05 | |
| 2024-10-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4254 | 4190 | 4229 | 4207 | 4243700 | -34 | -0.802 | 8.379 | |
| 2024-10-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4260 | 4203 | 4220 | 4241 | 3915600 | 62 | 1.484 | -53.606 | |
| 2024-09-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4229 | 4130 | 4130 | 4179 | 8439900 | -135 | -3.129 | 46.857 | |
| 2024-09-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4314 | 4238 | 4282 | 4314 | 5747000 | 90 | 2.131 | 8.764 | |
| 2024-09-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4224 | 4139 | 4156 | 4224 | 5283900 | 98 | 2.375 | 90.961 | |
| 2024-09-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4178 | 4125 | 4170 | 4126 | 2767000 | -44 | -1.055 | -26.304 | |
| 2024-09-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4187 | 4123 | 4132 | 4170 | 3754600 | 76 | 1.856 | -11.611 | |
| 2024-09-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4141 | 4084 | 4134 | 4094 | 4247800 | 1 | 0.024 | 24.862 | |
| 2024-09-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4135 | 4091 | 4100 | 4093 | 3402000 | 38 | 0.937 | 28.81 | |
| 2024-09-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4087 | 4020 | 4071 | 4055 | 2641100 | -15 | -0.369 | -26.77 | |
| 2024-09-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4110 | 4015 | 4100 | 4070 | 3606600 | -24 | -0.586 | 13.633 | |
| 2024-09-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4136 | 4083 | 4136 | 4094 | 3173900 | -35 | -0.848 | -6.466 | |
| 2024-09-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4169 | 4105 | 4160 | 4129 | 3393300 | 30 | 0.732 | -15.049 | |
| 2024-09-11 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4181 | 4070 | 4167 | 4099 | 3994400 | -108 | -2.567 | 19.938 | |
| 2024-09-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4248 | 4196 | 4212 | 4207 | 3330400 | 1 | 0.024 | -4.403 | |
| 2024-09-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4206 | 4100 | 4100 | 4206 | 3483800 | 33 | 0.791 | 22.604 | |
| 2024-09-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4210 | 4147 | 4195 | 4173 | 2841500 | -17 | -0.406 | -17.138 | |
| 2024-09-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4213 | 4101 | 4101 | 4190 | 3429200 | 33 | 0.794 | -10.381 | |
| 2024-09-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4188 | 4138 | 4150 | 4157 | 3826400 | -47 | -1.118 | 112.271 | |
| 2024-09-03 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4228 | 4190 | 4201 | 4204 | 1802600 | 14 | 0.334 | -16.217 | |
| 2024-09-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4231 | 4175 | 4223 | 4190 | 2151500 | -13 | -0.309 | -50.935 | |
| 2024-08-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4220 | 4190 | 4202 | 4203 | 4385000 | -11 | -0.261 | 69.135 | |
| 2024-08-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4218 | 4185 | 4199 | 4214 | 2592600 | 15 | 0.357 | 3.365 | |
| 2024-08-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4203 | 4164 | 4170 | 4199 | 2508200 | 29 | 0.695 | 10.294 | |
| 2024-08-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4170 | 4148 | 4153 | 4170 | 2274100 | 16 | 0.385 | -32.218 | |
| 2024-08-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4188 | 4125 | 4185 | 4154 | 3355000 | -64 | -1.517 | -18.669 | |
| 2024-08-23 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4238 | 4187 | 4197 | 4218 | 4125100 | 53 | 1.273 | -9.804 | |
| 2024-08-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4215 | 4140 | 4159 | 4165 | 4573500 | 58 | 1.412 | 42.304 | |
| 2024-08-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4107 | 4055 | 4070 | 4107 | 3213900 | -14 | -0.34 | -15.297 | |
| 2024-08-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4147 | 4089 | 4131 | 4121 | 3794300 | 4 | 0.097 | 7.774 | |
| 2024-08-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4167 | 4114 | 4153 | 4117 | 3520600 | -71 | -1.695 | -30.724 | |
| 2024-08-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4218 | 4118 | 4211 | 4188 | 5082000 | 47 | 1.135 | 40.398 | |
| 2024-08-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4164 | 4103 | 4110 | 4141 | 3619700 | 57 | 1.396 | -26.913 | |
| 2024-08-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4095 | 4001 | 4022 | 4084 | 4952600 | 109 | 2.742 | 12.362 | |
| 2024-08-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3975 | 3912 | 3912 | 3975 | 4407700 | 55 | 1.403 | -32.427 | |
| 2024-08-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3971 | 3856 | 3963 | 3920 | 6522900 | -12 | -0.305 | 20.036 | |
| 2024-08-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3982 | 3880 | 3897 | 3932 | 5434100 | -25 | -0.632 | -53.787 | |
| 2024-08-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4032 | 3710 | 3768 | 3957 | 11758900 | 189 | 5.016 | -33.249 | |
| 2024-08-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3928 | 3706 | 3800 | 3768 | 17616000 | 314 | 9.091 | -13.876 | |
| 2024-08-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3789 | 3453 | 3682 | 3454 | 20454300 | -699 | -16.831 | 151.281 | |
| 2024-08-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4187 | 4034 | 4036 | 4153 | 8140000 | -93 | -2.19 | 17.739 | |
| 2024-08-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4372 | 4220 | 4370 | 4246 | 6913600 | -188 | -4.24 | 102.935 | |
| 2024-07-31 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4435 | 4354 | 4390 | 4434 | 3406800 | 36 | 0.819 | 40.29 | |
| 2024-07-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4417 | 4367 | 4407 | 4398 | 2428400 | -18 | -0.408 | -29.728 | |
| 2024-07-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4431 | 4366 | 4375 | 4416 | 3455700 | 87 | 2.01 | -19.438 | |
| 2024-07-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4377 | 4308 | 4355 | 4329 | 4289500 | -31 | -0.711 | -17.535 | |
| 2024-07-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4405 | 4352 | 4392 | 4360 | 5201600 | -75 | -1.691 | 44.621 | |
| 2024-07-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4498 | 4426 | 4496 | 4435 | 3596700 | -56 | -1.247 | -14.317 | |
| 2024-07-23 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4495 | 4453 | 4468 | 4491 | 4197700 | 23 | 0.515 | 6.083 | |
| 2024-07-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4470 | 4431 | 4450 | 4468 | 3957000 | 18 | 0.404 | 42.379 | |
| 2024-07-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4450 | 4400 | 4436 | 4450 | 2779200 | 17 | 0.383 | -20.195 | |
| 2024-07-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4444 | 4374 | 4374 | 4433 | 3482500 | 33 | 0.75 | 36.939 | |
| 2024-07-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4407 | 4387 | 4400 | 4400 | 2543100 | 26 | 0.594 | -12.192 | |
| 2024-07-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4399 | 4357 | 4369 | 4374 | 2896200 | 4 | 0.092 | -42.703 | |
| 2024-07-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4419 | 4369 | 4412 | 4370 | 5054700 | -69 | -1.554 | 47.621 | |
| 2024-07-11 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4470 | 4431 | 4458 | 4439 | 3424100 | -11 | -0.247 | -23.354 | |
| 2024-07-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4453 | 4406 | 4409 | 4450 | 4467400 | 41 | 0.93 | 17.758 | |
| 2024-07-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4424 | 4367 | 4370 | 4409 | 3793700 | 7 | 0.159 | -16.25 | |
| 2024-07-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4426 | 4350 | 4400 | 4402 | 4529800 | -16 | -0.362 | 5.371 | |
| 2024-07-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4474 | 4413 | 4451 | 4418 | 4298900 | -58 | -1.296 | -13.036 | |
| 2024-07-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4489 | 4444 | 4485 | 4476 | 4943300 | -11 | -0.245 | -15.333 | |
| 2024-07-03 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4493 | 4434 | 4440 | 4487 | 5838500 | 55 | 1.241 | 27.01 | |
| 2024-07-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4444 | 4397 | 4405 | 4432 | 4596900 | 17 | 0.385 | -30.84 | |
| 2024-07-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4416 | 4354 | 4365 | 4415 | 6646800 | 67 | 1.541 | -10.624 | |
| 2024-06-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4417 | 4335 | 4390 | 4348 | 7436900 | -22 | -0.503 | -45.753 | |
| 2024-06-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4410 | 4335 | 4390 | 4370 | 13709400 | -132 | -2.932 | 39.832 | |
| 2024-06-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4510 | 4457 | 4499 | 4502 | 9804200 | 11 | 0.245 | 73.686 | |
| 2024-06-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4497 | 4443 | 4447 | 4491 | 5644800 | 53 | 1.194 | 23.198 | |
| 2024-06-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4446 | 4400 | 4420 | 4438 | 4581900 | 22 | 0.498 | -18.861 | |
| 2024-06-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4450 | 4397 | 4399 | 4416 | 5647000 | 27 | 0.615 | 29.033 | |
| 2024-06-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4414 | 4363 | 4385 | 4389 | 4376400 | -21 | -0.476 | -11.722 | |
| 2024-06-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4496 | 4401 | 4477 | 4410 | 4957500 | -74 | -1.65 | 50.808 | |
| 2024-06-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4510 | 4475 | 4493 | 4484 | 3287300 | 3 | 0.067 | -25.664 | |
| 2024-06-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4525 | 4480 | 4524 | 4481 | 4422200 | -43 | -0.95 | -15.217 | |
| 2024-06-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4537 | 4472 | 4492 | 4524 | 5215900 | 28 | 0.623 | 16.015 | |
| 2024-06-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4548 | 4495 | 4537 | 4496 | 4495900 | -41 | -0.904 | -19.96 | |
| 2024-06-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4583 | 4531 | 4580 | 4537 | 5617100 | -34 | -0.744 | 3.87 | |
| 2024-06-11 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4622 | 4571 | 4595 | 4571 | 5407800 | 0 | 0 | 29.386 | |
| 2024-06-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4600 | 4561 | 4561 | 4571 | 4179600 | 10 | 0.219 | 22.767 | |
| 2024-06-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4575 | 4529 | 4536 | 4561 | 3404500 | 32 | 0.707 | -31.627 | |
| 2024-06-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4565 | 4505 | 4561 | 4529 | 4979300 | -21 | -0.462 | -0.158 | |
| 2024-06-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4569 | 4528 | 4554 | 4550 | 4987200 | -20 | -0.438 | -23.939 | |
| 2024-06-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4587 | 4526 | 4540 | 4570 | 6556800 | 37 | 0.816 | -9.591 | |
| 2024-06-03 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4535 | 4465 | 4473 | 4533 | 7252400 | 81 | 1.819 | 32.718 | |
| 2024-05-31 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4453 | 4416 | 4418 | 4452 | 5464500 | 39 | 0.884 | 25.583 | |
| 2024-05-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4414 | 4358 | 4390 | 4413 | 4351300 | 2 | 0.045 | 37.001 | |
| 2024-05-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4443 | 4406 | 4416 | 4411 | 3176100 | -17 | -0.384 | -23.749 | |
| 2024-05-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4454 | 4417 | 4452 | 4428 | 4165300 | -24 | -0.539 | 47.533 | |
| 2024-05-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4464 | 4443 | 4457 | 4452 | 2823300 | -4 | -0.09 | -3.302 | |
| 2024-05-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4462 | 4404 | 4412 | 4456 | 2919700 | 10 | 0.225 | 4.626 | |
| 2024-05-23 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4456 | 4412 | 4430 | 4446 | 2790600 | 16 | 0.361 | -31.124 | |
| 2024-05-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4463 | 4428 | 4463 | 4430 | 4051600 | -26 | -0.583 | 17.064 | |
| 2024-05-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4489 | 4448 | 4454 | 4456 | 3461000 | 5 | 0.112 | -29.233 | |
| 2024-05-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4462 | 4406 | 4413 | 4451 | 4890700 | 40 | 0.907 | 64.509 | |
| 2024-05-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4411 | 4379 | 4392 | 4411 | 2972900 | 9 | 0.204 | -30.71 | |
| 2024-05-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4410 | 4363 | 4410 | 4402 | 4290500 | 7 | 0.159 | 9.304 | |
| 2024-05-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4404 | 4357 | 4362 | 4395 | 3925300 | 46 | 1.058 | -31.994 | |
| 2024-05-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4388 | 4310 | 4374 | 4349 | 5772000 | -26 | -0.594 | 2.056 | |
| 2024-05-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4418 | 4359 | 4417 | 4375 | 5655700 | -35 | -0.794 | -46.725 | |
| 2024-05-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4505 | 4349 | 4350 | 4410 | 10616100 | 68 | 1.566 | 86.11 | |
| 2024-05-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4345 | 4282 | 4289 | 4342 | 5704200 | 67 | 1.567 | 21.781 | |
| 2024-05-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4328 | 4275 | 4305 | 4275 | 4684000 | -33 | -0.766 | -3.139 | |
| 2024-05-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4327 | 4286 | 4321 | 4308 | 4835800 | 5 | 0.116 | 11.278 | |
| 2024-05-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4304 | 4256 | 4264 | 4303 | 4345700 | 39 | 0.915 | -5.261 | |
| 2024-05-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4277 | 4237 | 4248 | 4264 | 4587000 | 19 | 0.448 | -23.504 | |
| 2024-04-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4245 | 4198 | 4200 | 4245 | 5996400 | 68 | 1.628 | 52.073 | |
| 2024-04-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4181 | 4130 | 4150 | 4177 | 3943100 | 21 | 0.505 | -0.505 | |
| 2024-04-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4199 | 4153 | 4191 | 4156 | 3963100 | -44 | -1.048 | -22.47 | |
| 2024-04-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4200 | 4167 | 4178 | 4200 | 5111700 | 25 | 0.599 | 2.801 | |
| 2024-04-23 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4208 | 4162 | 4170 | 4175 | 4972400 | 26 | 0.627 | 19.299 | |
| 2024-04-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4153 | 4103 | 4111 | 4149 | 4168000 | 77 | 1.891 | -12.938 | |
| 2024-04-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4082 | 4021 | 4058 | 4072 | 4787400 | -3 | -0.074 | 25.753 | |
| 2024-04-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4090 | 4015 | 4058 | 4075 | 3807000 | 8 | 0.197 | -11.671 | |
| 2024-04-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4115 | 4066 | 4111 | 4067 | 4310000 | -33 | -0.805 | -33.406 | |
| 2024-04-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4169 | 4093 | 4168 | 4100 | 6472100 | -80 | -1.914 | 83.159 | |
| 2024-04-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4180 | 4142 | 4157 | 4180 | 3533600 | 12 | 0.288 | -14.579 | |
| 2024-04-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4169 | 4126 | 4141 | 4168 | 4136700 | 39 | 0.945 | 35.2 | |
| 2024-04-11 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4136 | 4099 | 4120 | 4129 | 3059700 | 6 | 0.146 | 15.312 | |
| 2024-04-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4136 | 4121 | 4135 | 4123 | 2653400 | -12 | -0.29 | -23.982 | |
| 2024-04-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4137 | 4108 | 4115 | 4135 | 3490500 | 36 | 0.878 | -11.649 | |
| 2024-04-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4130 | 4094 | 4109 | 4099 | 3950700 | 1 | 0.024 | -20.712 | |
| 2024-04-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4139 | 4088 | 4129 | 4098 | 4982700 | -42 | -1.014 | 0.278 | |
| 2024-04-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4162 | 4128 | 4142 | 4140 | 4968900 | 28 | 0.681 | -37.5 | |
| 2024-04-03 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4124 | 4045 | 4100 | 4112 | 7950200 | -40 | -0.963 | -10.084 | |
| 2024-04-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4159 | 4089 | 4105 | 4152 | 8841800 | 72 | 1.765 | 24.197 | |
| 2024-04-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4130 | 4061 | 4079 | 4080 | 7119200 | 26 | 0.641 | 52.348 | |
| 2024-03-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4068 | 4032 | 4049 | 4054 | 4673000 | 26 | 0.645 | -36.403 | |
| 2024-03-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4062 | 3981 | 3995 | 4028 | 7347800 | 30 | 0.75 | -3.396 | |
| 2024-03-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4015 | 3968 | 3978 | 3998 | 7606100 | 29 | 0.731 | 110.666 | |
| 2024-03-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3977 | 3964 | 3971 | 3969 | 3610500 | -2 | -0.05 | -6.715 | |
| 2024-03-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3988 | 3963 | 3978 | 3971 | 3870400 | -7 | -0.176 | -20.672 | |
| 2024-03-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3984 | 3957 | 3970 | 3978 | 4879000 | 20 | 0.505 | -0.19 | |
| 2024-03-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3970 | 3948 | 3970 | 3958 | 4888300 | 8 | 0.203 | -6.16 | |
| 2024-03-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3950 | 3892 | 3900 | 3950 | 5209200 | 49 | 1.256 | 6.009 | |
| 2024-03-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3908 | 3860 | 3867 | 3901 | 4913900 | 54 | 1.404 | -22.925 | |
| 2024-03-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3879 | 3847 | 3860 | 3847 | 6375500 | -22 | -0.569 | 95.46 | |
| 2024-03-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3869 | 3821 | 3829 | 3869 | 3261800 | 31 | 0.808 | -24.964 | |
| 2024-03-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3868 | 3825 | 3847 | 3838 | 4347000 | 8 | 0.209 | -17.409 | |
| 2024-03-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3830 | 3796 | 3806 | 3830 | 5263300 | 6 | 0.157 | -27.95 | |
| 2024-03-11 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3848 | 3795 | 3847 | 3824 | 7305100 | -40 | -1.035 | 37.177 | |
| 2024-03-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3873 | 3842 | 3850 | 3864 | 5325300 | 5 | 0.13 | 5.831 | |
| 2024-03-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3890 | 3852 | 3879 | 3859 | 5031900 | -11 | -0.284 | 10.681 | |
| 2024-03-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3888 | 3864 | 3876 | 3870 | 4546300 | -2 | -0.052 | 14.2 | |
| 2024-03-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3879 | 3840 | 3841 | 3872 | 3981000 | 34 | 0.886 | -41.276 | |
| 2024-03-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3882 | 3837 | 3878 | 3838 | 6779200 | -41 | -1.057 | 58.905 | |
| 2024-03-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3899 | 3878 | 3886 | 3879 | 4266200 | -13 | -0.334 | -4.016 | |
| 2024-02-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3901 | 3874 | 3884 | 3892 | 4444700 | 6 | 0.154 | -43.031 | |
| 2024-02-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3922 | 3866 | 3915 | 3886 | 7802000 | -36 | -0.918 | 94.379 | |
| 2024-02-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3942 | 3915 | 3923 | 3922 | 4013800 | -17 | -0.432 | -21.176 | |
| 2024-02-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3963 | 3926 | 3952 | 3939 | 5092100 | -16 | -0.405 | -22.914 | |
| 2024-02-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3955 | 3923 | 3933 | 3955 | 6605700 | 40 | 1.022 | 62.199 | |
| 2024-02-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3925 | 3905 | 3905 | 3915 | 4072600 | 10 | 0.256 | 6.716 | |
| 2024-02-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3934 | 3902 | 3918 | 3905 | 3816300 | -7 | -0.179 | -12.41 | |
| 2024-02-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3912 | 3884 | 3888 | 3912 | 4357000 | 36 | 0.929 | -29.808 | |
| 2024-02-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3908 | 3876 | 3884 | 3876 | 6207300 | -4 | -0.103 | -15.824 | |
| 2024-02-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3948 | 3871 | 3948 | 3880 | 7374200 | -29 | -0.742 | -49.657 | |
| 2024-02-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3956 | 3867 | 3946 | 3909 | 14648000 | -119 | -2.954 | 40.801 | |
| 2024-02-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 4028 | 3963 | 3970 | 4028 | 10403300 | 90 | 2.285 | 76.656 | |
| 2024-02-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3956 | 3904 | 3921 | 3938 | 5889000 | 19 | 0.485 | 16.466 | |
| 2024-02-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3933 | 3901 | 3930 | 3919 | 5056400 | -20 | -0.508 | 14.939 | |
| 2024-02-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3939 | 3904 | 3934 | 3939 | 4399200 | 5 | 0.127 | -28.895 | |
| 2024-02-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3969 | 3916 | 3917 | 3934 | 6186900 | 11 | 0.28 | 20.008 | |
| 2024-02-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3924 | 3886 | 3920 | 3923 | 5155400 | 17 | 0.435 | -6.447 | |
| 2024-02-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3915 | 3872 | 3911 | 3906 | 5510700 | 3 | 0.077 | -4.375 | |
| 2024-02-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3912 | 3865 | 3875 | 3903 | 5762800 | 8 | 0.205 | -38.89 | |
| 2024-01-31 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3895 | 3818 | 3828 | 3895 | 9430200 | 63 | 1.644 | 84.403 | |
| 2024-01-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3835 | 3806 | 3814 | 3832 | 5113900 | 22 | 0.577 | 3.184 | |
| 2024-01-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3813 | 3786 | 3791 | 3810 | 4956100 | 45 | 1.195 | -28.157 | |
| 2024-01-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3810 | 3762 | 3809 | 3765 | 6898500 | -46 | -1.207 | 52.882 | |
| 2024-01-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3825 | 3801 | 3815 | 3811 | 4512300 | -1 | -0.026 | -18.684 | |
| 2024-01-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3840 | 3804 | 3814 | 3812 | 5549100 | -2 | -0.052 | -21.06 | |
| 2024-01-23 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3837 | 3795 | 3800 | 3814 | 7029500 | 13 | 0.342 | 28.604 | |
| 2024-01-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3805 | 3781 | 3797 | 3801 | 5466000 | 6 | 0.158 | -38.895 | |
| 2024-01-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3845 | 3786 | 3845 | 3795 | 8945200 | -45 | -1.172 | 69.061 | |
| 2024-01-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3855 | 3819 | 3821 | 3840 | 5291100 | 24 | 0.629 | -53.301 | |
| 2024-01-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3881 | 3810 | 3839 | 3816 | 11330200 | -10 | -0.261 | 85.188 | |
| 2024-01-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3835 | 3801 | 3830 | 3826 | 6118200 | -2 | -0.052 | -37.682 | |
| 2024-01-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3828 | 3787 | 3790 | 3828 | 9817700 | 43 | 1.136 | 20.461 | |
| 2024-01-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3807 | 3766 | 3807 | 3785 | 8150100 | -10 | -0.264 | 13.431 | |
| 2024-01-11 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3828 | 3790 | 3814 | 3795 | 7185100 | -5 | -0.132 | -43.44 | |
| 2024-01-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3814 | 3768 | 3768 | 3800 | 12703400 | 42 | 1.118 | 61.366 | |
| 2024-01-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3792 | 3743 | 3776 | 3758 | 7872400 | 1 | 0.027 | -34.057 | |
| 2024-01-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3757 | 3712 | 3713 | 3757 | 11938200 | 48 | 1.294 | -11.559 | |
| 2024-01-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3710 | 3629 | 3645 | 3709 | 13498500 | 64 | 1.756 | 52.964 | |
| 2023-12-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3662 | 3612 | 3612 | 3645 | 8824600 | 33 | 0.914 | -41.46 | |
| 2023-12-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3642 | 3588 | 3589 | 3612 | 15074500 | -107 | -2.877 | 4.288 | |
| 2023-12-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3749 | 3704 | 3732 | 3719 | 14454700 | -8 | -0.215 | 79.666 | |
| 2023-12-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3747 | 3712 | 3745 | 3727 | 8045300 | -16 | -0.427 | 46.406 | |
| 2023-12-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3750 | 3732 | 3735 | 3743 | 5495200 | 21 | 0.564 | -16.325 | |
| 2023-12-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3743 | 3710 | 3736 | 3722 | 6567300 | -1 | -0.027 | 10.609 | |
| 2023-12-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3730 | 3686 | 3695 | 3723 | 5937400 | 8 | 0.215 | -22.49 | |
| 2023-12-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3760 | 3715 | 3732 | 3715 | 7660200 | -11 | -0.295 | 27.608 | |
| 2023-12-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3747 | 3674 | 3697 | 3726 | 6002900 | 58 | 1.581 | -32.725 | |
| 2023-12-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3716 | 3655 | 3715 | 3668 | 8922900 | -47 | -1.265 | 1.098 | |
| 2023-12-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3748 | 3690 | 3696 | 3715 | 8826000 | 15 | 0.405 | -19.808 | |
| 2023-12-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3731 | 3661 | 3722 | 3700 | 11006100 | -39 | -1.043 | 57.008 | |
| 2023-12-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3788 | 3736 | 3788 | 3739 | 7009900 | -36 | -0.954 | 35.74 | |
| 2023-12-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3819 | 3771 | 3810 | 3775 | 5164200 | -15 | -0.396 | -21.465 | |
| 2023-12-11 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3795 | 3752 | 3771 | 3790 | 6575700 | 48 | 1.283 | -54.04 | |
| 2023-12-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3800 | 3728 | 3795 | 3742 | 14307300 | -84 | -2.196 | 97.506 | |
| 2023-12-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3854 | 3817 | 3831 | 3826 | 7244000 | -16 | -0.416 | 9.258 | |
| 2023-12-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3854 | 3801 | 3805 | 3842 | 6630200 | 45 | 1.185 | -24.11 | |
| 2023-12-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3848 | 3797 | 3835 | 3797 | 8736600 | -48 | -1.248 | 36.148 | |
| 2023-12-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3858 | 3827 | 3855 | 3845 | 6417000 | -6 | -0.156 | -26.421 | |
| 2023-12-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3854 | 3809 | 3809 | 3851 | 8721200 | 50 | 1.315 | 6.214 | |
| 2023-11-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3804 | 3755 | 3768 | 3801 | 8211000 | 23 | 0.609 | 57.955 | |
| 2023-11-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3802 | 3767 | 3795 | 3778 | 5198300 | -25 | -0.657 | 15.387 | |
| 2023-11-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3809 | 3788 | 3805 | 3803 | 4505100 | 4 | 0.105 | -33.688 | |
| 2023-11-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3817 | 3787 | 3795 | 3799 | 6793800 | 17 | 0.449 | 43.778 | |
| 2023-11-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3790 | 3765 | 3777 | 3782 | 4725200 | 25 | 0.665 | -27.165 | |
| 2023-11-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3771 | 3696 | 3702 | 3757 | 6487500 | 39 | 1.049 | -6.141 | |
| 2023-11-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3758 | 3715 | 3758 | 3718 | 6912000 | -40 | -1.064 | 35.164 | |
| 2023-11-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3781 | 3750 | 3775 | 3758 | 5113800 | -17 | -0.45 | -17.716 | |
| 2023-11-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3780 | 3740 | 3751 | 3775 | 6214800 | 46 | 1.234 | 0.823 | |
| 2023-11-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3770 | 3725 | 3749 | 3729 | 6164100 | -21 | -0.56 | -35.257 | |
| 2023-11-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3809 | 3746 | 3800 | 3750 | 9520900 | -37 | -0.977 | 33.38 | |
| 2023-11-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3795 | 3757 | 3757 | 3787 | 7138200 | 45 | 1.203 | 17.41 | |
| 2023-11-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3751 | 3722 | 3735 | 3742 | 6079700 | 22 | 0.591 | -13.217 | |
| 2023-11-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3725 | 3666 | 3670 | 3720 | 7005600 | 44 | 1.197 | 42.171 | |
| 2023-11-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3679 | 3633 | 3657 | 3676 | 4927600 | 19 | 0.52 | -45.529 | |
| 2023-11-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3704 | 3625 | 3697 | 3657 | 9046200 | -18 | -0.49 | 9.928 | |
| 2023-11-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3735 | 3668 | 3697 | 3675 | 8229200 | -6 | -0.163 | -21.318 | |
| 2023-11-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3717 | 3662 | 3700 | 3681 | 10458800 | 21 | 0.574 | 18.171 | |
| 2023-11-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3683 | 3641 | 3672 | 3660 | 8850600 | -2 | -0.055 | -53.914 | |
| 2023-11-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3665 | 3557 | 3559 | 3662 | 19204500 | 141 | 4.005 | 65.092 | |
| 2023-10-31 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3532 | 3456 | 3470 | 3521 | 11632600 | 66 | 1.91 | 50.44 | |
| 2023-10-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3484 | 3438 | 3484 | 3455 | 7732400 | -30 | -0.861 | 7.533 | |
| 2023-10-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3489 | 3449 | 3463 | 3485 | 7190700 | 30 | 0.868 | 35.981 | |
| 2023-10-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3475 | 3442 | 3453 | 3455 | 5288000 | -13 | -0.375 | -33.016 | |
| 2023-10-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3486 | 3444 | 3448 | 3468 | 7894400 | 39 | 1.137 | 0.221 | |
| 2023-10-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3449 | 3384 | 3434 | 3429 | 7877000 | 0 | 0 | 89.638 | |
| 2023-10-23 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3443 | 3421 | 3426 | 3429 | 4153700 | 6 | 0.175 | -17.184 | |
| 2023-10-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3448 | 3419 | 3429 | 3423 | 5015600 | -8 | -0.233 | -8.52 | |
| 2023-10-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3444 | 3405 | 3420 | 3431 | 5482700 | -19 | -0.551 | -28.183 | |
| 2023-10-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3455 | 3404 | 3419 | 3450 | 7634300 | 51 | 1.5 | 66.739 | |
| 2023-10-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3423 | 3388 | 3408 | 3399 | 4578600 | 11 | 0.325 | -5.9 | |
| 2023-10-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3403 | 3372 | 3396 | 3388 | 4865700 | -18 | -0.528 | -8.839 | |
| 2023-10-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3420 | 3388 | 3401 | 3406 | 5337500 | -14 | -0.409 | -10.275 | |
| 2023-10-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3423 | 3395 | 3407 | 3420 | 5948700 | 34 | 1.004 | -3.529 | |
| 2023-10-11 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3403 | 3349 | 3370 | 3386 | 6166300 | 21 | 0.624 | -16.813 | |
| 2023-10-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3374 | 3324 | 3324 | 3365 | 7412600 | 62 | 1.877 | -18.058 | |
| 2023-10-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3321 | 3211 | 3242 | 3303 | 9046200 | 64 | 1.976 | -51.963 | |
| 2023-10-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3315 | 3228 | 3315 | 3239 | 18831900 | -33 | -1.009 | 7.64 | |
| 2023-10-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3389 | 3270 | 3385 | 3272 | 17495300 | -157 | -4.579 | 143.041 | |
| 2023-10-03 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3449 | 3404 | 3449 | 3429 | 7198500 | -20 | -0.58 | 7.066 | |
| 2023-10-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3487 | 3432 | 3449 | 3449 | 6723400 | 9 | 0.262 | -8.258 | |
| 2023-09-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3474 | 3430 | 3466 | 3440 | 7328600 | -27 | -0.779 | -22.464 | |
| 2023-09-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3483 | 3435 | 3446 | 3467 | 9451900 | 35 | 1.02 | 9.286 | |
| 2023-09-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3436 | 3380 | 3435 | 3432 | 8648800 | -3 | -0.087 | -0.768 | |
| 2023-09-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3479 | 3421 | 3479 | 3435 | 8715700 | -38 | -1.094 | 20.408 | |
| 2023-09-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3480 | 3433 | 3442 | 3473 | 7238500 | 47 | 1.372 | -3.926 | |
| 2023-09-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3434 | 3385 | 3420 | 3426 | 7534300 | -3 | -0.087 | -4.557 | |
| 2023-09-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3464 | 3423 | 3444 | 3429 | 7894000 | -1 | -0.029 | -14.271 | |
| 2023-09-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3438 | 3405 | 3412 | 3430 | 9208100 | 46 | 1.359 | 20.314 | |
| 2023-09-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3388 | 3335 | 3340 | 3384 | 7653400 | 51 | 1.53 | -17.296 | |
| 2023-09-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3348 | 3319 | 3326 | 3333 | 9254000 | 20 | 0.604 | 5.373 | |
| 2023-09-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3315 | 3259 | 3260 | 3313 | 8782100 | 62 | 1.907 | 72.12 | |
| 2023-09-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3256 | 3232 | 3242 | 3251 | 5102300 | 13 | 0.401 | 22.654 | |
| 2023-09-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3253 | 3224 | 3238 | 3238 | 4159900 | 8 | 0.248 | 6.872 | |
| 2023-09-11 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3253 | 3225 | 3251 | 3230 | 3892400 | -8 | -0.247 | -24.352 | |
| 2023-09-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3251 | 3232 | 3241 | 3238 | 5145400 | -16 | -0.492 | -43.91 | |
| 2023-09-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3256 | 3209 | 3216 | 3254 | 9173400 | 43 | 1.339 | 123.029 | |
| 2023-09-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3224 | 3211 | 3221 | 3211 | 4113100 | -1 | -0.031 | -31.332 | |
| 2023-09-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3226 | 3197 | 3226 | 3212 | 5989800 | -13 | -0.403 | 8.113 | |
| 2023-09-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3225 | 3202 | 3208 | 3225 | 5540300 | 23 | 0.718 | 15.903 | |
| 2023-09-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3204 | 3184 | 3186 | 3202 | 4780100 | 11 | 0.345 | -21.174 | |
| 2023-08-31 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3202 | 3185 | 3200 | 3191 | 6064100 | -7 | -0.219 | -9.387 | |
| 2023-08-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3209 | 3163 | 3168 | 3198 | 6692300 | 31 | 0.979 | 73.763 | |
| 2023-08-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3185 | 3163 | 3183 | 3167 | 3851400 | -3 | -0.095 | -41.79 | |
| 2023-08-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3175 | 3127 | 3127 | 3170 | 6616400 | 35 | 1.116 | 35.391 | |
| 2023-08-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3153 | 3121 | 3139 | 3135 | 4886900 | -13 | -0.413 | -21.923 | |
| 2023-08-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3152 | 3114 | 3124 | 3148 | 6259100 | 24 | 0.768 | 57.367 | |
| 2023-08-23 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3127 | 3101 | 3101 | 3124 | 3977400 | 13 | 0.418 | -34.64 | |
| 2023-08-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3117 | 3086 | 3090 | 3111 | 6085400 | 29 | 0.941 | 25.809 | |
| 2023-08-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3103 | 3082 | 3090 | 3082 | 4837000 | -7 | -0.227 | 32.753 | |
| 2023-08-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3098 | 3074 | 3078 | 3089 | 3643600 | 4 | 0.13 | -38.161 | |
| 2023-08-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3098 | 3072 | 3095 | 3085 | 5892100 | -13 | -0.42 | 6.208 | |
| 2023-08-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3120 | 3093 | 3100 | 3098 | 5547700 | -5 | -0.161 | 20.281 | |
| 2023-08-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3117 | 3099 | 3115 | 3103 | 4612300 | -12 | -0.385 | 18.185 | |
| 2023-08-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3124 | 3110 | 3115 | 3115 | 3902600 | 5 | 0.161 | -27.743 | |
| 2023-08-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3118 | 3094 | 3098 | 3110 | 5401000 | 13 | 0.42 | 45.2 | |
| 2023-08-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3106 | 3093 | 3104 | 3097 | 3719700 | -7 | -0.226 | -28.606 | |
| 2023-08-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3110 | 3089 | 3099 | 3104 | 5210100 | 14 | 0.453 | 2.69 | |
| 2023-08-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3108 | 3084 | 3099 | 3090 | 5073600 | -16 | -0.515 | -6.058 | |
| 2023-08-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3106 | 3073 | 3076 | 3106 | 5400800 | 18 | 0.583 | -4.414 | |
| 2023-08-03 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3095 | 3078 | 3089 | 3088 | 5650200 | -4 | -0.129 | -13.662 | |
| 2023-08-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3105 | 3082 | 3092 | 3092 | 6544300 | -13 | -0.419 | -51.183 | |
| 2023-08-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3145 | 3090 | 3137 | 3105 | 13405900 | -48 | -1.522 | 15.205 | |
| 2023-07-31 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3162 | 3110 | 3125 | 3153 | 11636600 | 56 | 1.808 | -31.029 | |
| 2023-07-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3107 | 3060 | 3096 | 3097 | 16871700 | -9 | -0.29 | 291.782 | |
| 2023-07-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3109 | 3088 | 3092 | 3106 | 4306400 | 3 | 0.097 | 3.512 | |
| 2023-07-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3109 | 3091 | 3109 | 3103 | 4160300 | -5 | -0.161 | -10.899 | |
| 2023-07-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3120 | 3099 | 3120 | 3108 | 4669200 | -5 | -0.161 | -2.927 | |
| 2023-07-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3118 | 3098 | 3106 | 3113 | 4810000 | 21 | 0.679 | 5.828 | |
| 2023-07-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3097 | 3071 | 3090 | 3092 | 4545100 | 4 | 0.13 | -10.028 | |
| 2023-07-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3095 | 3076 | 3080 | 3088 | 5051700 | 14 | 0.455 | -8.459 | |
| 2023-07-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3086 | 3064 | 3085 | 3074 | 5518500 | 15 | 0.49 | 1.881 | |
| 2023-07-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3067 | 3020 | 3022 | 3059 | 5416600 | 43 | 1.426 | -32.656 | |
| 2023-07-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3033 | 2997 | 3012 | 3016 | 8043200 | -10 | -0.33 | 54.546 | |
| 2023-07-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3034 | 3000 | 3016 | 3026 | 5204400 | 11 | 0.365 | -17.554 | |
| 2023-07-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3047 | 3014 | 3038 | 3015 | 6312500 | -23 | -0.757 | 8.302 | |
| 2023-07-11 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3066 | 3038 | 3049 | 3038 | 5828600 | -13 | -0.426 | -42.889 | |
| 2023-07-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3089 | 3041 | 3088 | 3051 | 10205800 | -45 | -1.453 | 20.002 | |
| 2023-07-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3121 | 3093 | 3120 | 3096 | 8504700 | -31 | -0.991 | 19.566 | |
| 2023-07-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3154 | 3124 | 3140 | 3127 | 7113000 | -8 | -0.255 | 34.005 | |
| 2023-07-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3139 | 3126 | 3135 | 3135 | 5308000 | -6 | -0.191 | -25.433 | |
| 2023-07-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3146 | 3123 | 3140 | 3141 | 7118400 | -8 | -0.254 | -18.082 | |
| 2023-07-03 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3171 | 3140 | 3160 | 3149 | 8689700 | -4 | -0.127 | -30.475 | |
| 2023-06-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3159 | 3111 | 3112 | 3153 | 12498600 | 49 | 1.579 | -34.845 | |
| 2023-06-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3136 | 3091 | 3100 | 3104 | 19182800 | -118 | -3.662 | 6.995 | |
| 2023-06-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3231 | 3191 | 3214 | 3222 | 17928700 | 8 | 0.249 | 29.375 | |
| 2023-06-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3252 | 3203 | 3250 | 3214 | 13857900 | -25 | -0.772 | 29.012 | |
| 2023-06-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3243 | 3195 | 3205 | 3239 | 10741600 | 36 | 1.124 | -10.49 | |
| 2023-06-23 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3229 | 3193 | 3216 | 3203 | 12000500 | -2 | -0.062 | 44.617 | |
| 2023-06-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3223 | 3201 | 3208 | 3205 | 8298100 | 1 | 0.031 | 16.087 | |
| 2023-06-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3204 | 3188 | 3190 | 3204 | 7148200 | 15 | 0.47 | 42.662 | |
| 2023-06-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3191 | 3177 | 3184 | 3189 | 5010600 | 2 | 0.063 | -33.776 | |
| 2023-06-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3213 | 3172 | 3212 | 3187 | 7566100 | -14 | -0.437 | -28.61 | |
| 2023-06-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3216 | 3184 | 3214 | 3201 | 10598300 | -13 | -0.404 | 25.409 | |
| 2023-06-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3222 | 3185 | 3200 | 3214 | 8451000 | 14 | 0.438 | 3.141 | |
| 2023-06-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3204 | 3184 | 3195 | 3200 | 8193600 | 22 | 0.692 | 14.195 | |
| 2023-06-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3182 | 3150 | 3158 | 3178 | 7175100 | 30 | 0.953 | 2.025 | |
| 2023-06-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3174 | 3148 | 3155 | 3148 | 7032700 | 7 | 0.223 | -4.014 | |
| 2023-06-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3145 | 3115 | 3124 | 3141 | 7326800 | 26 | 0.835 | 2.814 | |
| 2023-06-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3128 | 3105 | 3122 | 3115 | 7126300 | -5 | -0.16 | -16.981 | |
| 2023-06-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3153 | 3117 | 3145 | 3120 | 8583900 | -19 | -0.605 | 33.032 | |
| 2023-06-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3139 | 3106 | 3110 | 3139 | 6452500 | 22 | 0.706 | -13.147 | |
| 2023-06-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3133 | 3105 | 3111 | 3117 | 7429200 | 33 | 1.07 | 52.883 | |
| 2023-06-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3084 | 3061 | 3067 | 3084 | 4859400 | 23 | 0.751 | 11.888 | |
| 2023-06-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3070 | 3044 | 3048 | 3061 | 4343100 | 21 | 0.691 | -47.688 | |
| 2023-05-31 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3066 | 3037 | 3065 | 3040 | 8302300 | -37 | -1.202 | 63.495 | |
| 2023-05-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3081 | 3061 | 3080 | 3077 | 5078000 | -6 | -0.195 | 31.062 | |
| 2023-05-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3094 | 3079 | 3088 | 3083 | 3874500 | 11 | 0.358 | -9.111 | |
| 2023-05-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3088 | 3071 | 3080 | 3072 | 4262900 | -8 | -0.26 | 8.598 | |
| 2023-05-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3093 | 3068 | 3080 | 3080 | 3925400 | -8 | -0.259 | -19.668 | |
| 2023-05-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3102 | 3081 | 3092 | 3088 | 4886500 | -1 | -0.032 | -39.263 | |
| 2023-05-23 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3112 | 3072 | 3109 | 3089 | 8045300 | -14 | -0.451 | -20.283 | |
| 2023-05-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3109 | 3051 | 3053 | 3103 | 10092300 | 57 | 1.871 | 98.574 | |
| 2023-05-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3061 | 3041 | 3060 | 3046 | 5082400 | -18 | -0.587 | -20.27 | |
| 2023-05-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3064 | 3033 | 3055 | 3064 | 6374500 | 17 | 0.558 | -16.861 | |
| 2023-05-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3069 | 3043 | 3066 | 3047 | 7667300 | -15 | -0.49 | -3.568 | |
| 2023-05-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3064 | 3031 | 3036 | 3062 | 7951000 | 30 | 0.989 | 48.146 | |
| 2023-05-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3043 | 3015 | 3038 | 3032 | 5367000 | 17 | 0.564 | -36.322 | |
| 2023-05-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3020 | 2975 | 2975.5 | 3015 | 8428300 | 51 | 1.721 | 28.956 | |
| 2023-05-11 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2988.5 | 2962 | 2982 | 2964 | 6535800 | -21.5 | -0.72 | -14.332 | |
| 2023-05-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3013 | 2980 | 3001 | 2985.5 | 7629200 | -1.5 | -0.05 | 10.703 | |
| 2023-05-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2994 | 2970.5 | 2985 | 2987 | 6891600 | 7.5 | 0.252 | -51.69 | |
| 2023-05-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 3049 | 2965.5 | 2970 | 2979.5 | 14265500 | 45.5 | 1.551 | 96.303 | |
| 2023-05-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2958 | 2930 | 2956.5 | 2934 | 7267100 | -17.5 | -0.593 | -3.72 | |
| 2023-05-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2963.5 | 2936 | 2940 | 2951.5 | 7547900 | 28 | 0.958 | 26.973 | |
| 2023-04-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2928 | 2907.5 | 2922 | 2923.5 | 5944500 | 7 | 0.24 | 15.081 | |
| 2023-04-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2916.5 | 2887 | 2895 | 2916.5 | 5165500 | 21 | 0.725 | 17.756 | |
| 2023-04-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2907.5 | 2892.5 | 2895.5 | 2895.5 | 4386600 | -3.5 | -0.121 | -32.461 | |
| 2023-04-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2908 | 2873.5 | 2879.5 | 2899 | 6494900 | 30 | 1.046 | 35.06 | |
| 2023-04-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2894.5 | 2867.5 | 2889 | 2869 | 4808900 | -3.5 | -0.122 | 17.013 | |
| 2023-04-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2878 | 2851 | 2874.5 | 2872.5 | 4109700 | -7 | -0.243 | -10.2 | |
| 2023-04-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2886.5 | 2865 | 2882.5 | 2879.5 | 4576500 | -9.5 | -0.329 | -34.479 | |
| 2023-04-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2889.5 | 2850.5 | 2852 | 2889 | 6984800 | 37.5 | 1.315 | 16.945 | |
| 2023-04-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2859 | 2838 | 2842.5 | 2851.5 | 5972700 | 24 | 0.849 | -4.168 | |
| 2023-04-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2834 | 2805.5 | 2815 | 2827.5 | 6232500 | 20 | 0.712 | 32.892 | |
| 2023-04-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2808.5 | 2792.5 | 2807 | 2807.5 | 4689900 | 14 | 0.501 | -6.512 | |
| 2023-04-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2798 | 2777 | 2793.5 | 2793.5 | 5016600 | -1.5 | -0.054 | -19.713 | |
| 2023-04-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2815.5 | 2794 | 2811 | 2795 | 6248300 | -5 | -0.179 | 34.534 | |
| 2023-04-11 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2811 | 2795 | 2800.5 | 2800 | 4644400 | 4 | 0.143 | 6.391 | |
| 2023-04-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2805.5 | 2782 | 2782 | 2796 | 4365400 | 29.5 | 1.066 | -10.319 | |
| 2023-04-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2781.5 | 2766 | 2780 | 2766.5 | 4867700 | -13.5 | -0.486 | -28.155 | |
| 2023-04-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2801 | 2763.5 | 2785 | 2780 | 6775300 | 0 | 0 | 23.459 | |
| 2023-04-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2804.5 | 2780 | 2800.5 | 2780 | 5487900 | -25 | -0.891 | 14.001 | |
| 2023-04-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2811.5 | 2793.5 | 2800 | 2805 | 4813900 | 10 | 0.358 | -18.399 | |
| 2023-04-03 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2809 | 2780.5 | 2803 | 2795 | 5899300 | -3 | -0.107 | -45.14 | |
| 2023-03-31 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2875.5 | 2792 | 2848 | 2798 | 10753400 | -40.5 | -1.427 | 73.82 | |
| 2023-03-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2839 | 2795.5 | 2800 | 2838.5 | 6186500 | 38.5 | 1.375 | 1.293 | |
| 2023-03-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2800 | 2776 | 2789 | 2800 | 6107500 | 24 | 0.865 | 13.742 | |
| 2023-03-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2777.5 | 2748 | 2755 | 2776 | 5369600 | 38 | 1.388 | 64.223 | |
| 2023-03-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2746.5 | 2730.5 | 2745 | 2738 | 3269700 | 15 | 0.551 | -2.522 | |
| 2023-03-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2726.5 | 2711 | 2716 | 2723 | 3354300 | -0.5 | -0.018 | -5.345 | |
| 2023-03-23 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2741.5 | 2721 | 2740.5 | 2723.5 | 3543700 | -19 | -0.693 | -28.907 | |
| 2023-03-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2752.5 | 2697.5 | 2729 | 2742.5 | 4984600 | 39 | 1.443 | 1.036 | |
| 2023-03-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2733.5 | 2697 | 2725 | 2703.5 | 4933500 | -19 | -0.698 | -8.825 | |
| 2023-03-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2737 | 2712 | 2737 | 2722.5 | 5411000 | -15 | -0.548 | 21.911 | |
| 2023-03-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2738 | 2702.5 | 2709.5 | 2737.5 | 4438500 | -9.5 | -0.346 | 3.18 | |
| 2023-03-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2771.5 | 2739.5 | 2756 | 2747 | 4301700 | 23.5 | 0.863 | -33.851 | |
| 2023-03-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2746 | 2685 | 2741 | 2723.5 | 6503000 | -45.5 | -1.643 | 49.505 | |
| 2023-03-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2772.5 | 2740.5 | 2755.5 | 2769 | 4349700 | -9.5 | -0.342 | -19.164 | |
| 2023-03-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2797 | 2768.5 | 2788.5 | 2778.5 | 5380900 | -16.5 | -0.59 | 16.808 | |
| 2023-03-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2800 | 2785.5 | 2787.5 | 2795 | 4606600 | 14 | 0.503 | -1.971 | |
| 2023-03-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2785.5 | 2763.5 | 2765 | 2781 | 4699200 | 19.5 | 0.706 | 37.255 | |
| 2023-03-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2768 | 2751 | 2765.5 | 2761.5 | 3423700 | 3 | 0.109 | -28.8 | |
| 2023-03-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2763 | 2744.5 | 2744.5 | 2758.5 | 4808600 | 23 | 0.841 | 5.732 | |
| 2023-03-03 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2744 | 2720.5 | 2728 | 2735.5 | 4547900 | 12.5 | 0.459 | 0.022 | |
| 2023-03-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2763.5 | 2720.5 | 2758 | 2723 | 4546900 | -33 | -1.197 | -7.961 | |
| 2023-03-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2760 | 2733 | 2758.5 | 2756 | 4940200 | -13.5 | -0.487 | -6.752 | |
| 2023-02-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2796 | 2757 | 2795 | 2769.5 | 5297900 | -28 | -1.001 | 94.554 | |
| 2023-02-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2797.5 | 2779.5 | 2795 | 2797.5 | 2723100 | 1 | 0.036 | -39.491 | |
| 2023-02-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2802 | 2777 | 2777.5 | 2796.5 | 4500300 | 23 | 0.829 | 30.387 | |
| 2023-02-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2784.5 | 2768.5 | 2781.5 | 2773.5 | 3451500 | -8.5 | -0.306 | 26.257 | |
| 2023-02-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2793 | 2776 | 2792 | 2782 | 2733700 | -6.5 | -0.233 | -46 | |
| 2023-02-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2805 | 2781 | 2785 | 2788.5 | 5062400 | 17.5 | 0.632 | 15.659 | |
| 2023-02-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2775.5 | 2752.5 | 2768.5 | 2771 | 4377000 | -7.5 | -0.27 | -28.497 | |
| 2023-02-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2798 | 2762.5 | 2786 | 2778.5 | 6121400 | -8 | -0.287 | -39.221 | |
| 2023-02-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2788 | 2735.5 | 2752.5 | 2786.5 | 10071500 | 66.5 | 2.445 | 54.856 | |
| 2023-02-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2721 | 2680 | 2683 | 2720 | 6503800 | 52.5 | 1.968 | 48.096 | |
| 2023-02-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2670 | 2642 | 2654.5 | 2667.5 | 4391600 | 28 | 1.061 | 26.65 | |
| 2023-02-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2646 | 2618 | 2627 | 2639.5 | 3467500 | 8.5 | 0.323 | 43.173 | |
| 2023-02-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2642 | 2629 | 2638 | 2631 | 2421900 | -9.5 | -0.36 | -24.624 | |
| 2023-02-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2652.5 | 2634 | 2645 | 2640.5 | 3213100 | -5 | -0.189 | 22.078 | |
| 2023-02-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2656 | 2644 | 2655 | 2645.5 | 2632000 | 9.5 | 0.36 | -11.21 | |
| 2023-02-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2641 | 2625 | 2635 | 2636 | 2964300 | 20 | 0.765 | -4.881 | |
| 2023-02-03 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2625.5 | 2611 | 2621.5 | 2616 | 3116400 | -13 | -0.494 | 3.404 | |
| 2023-02-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2646 | 2623.5 | 2644 | 2629 | 3013800 | -21.5 | -0.811 | -10.442 | |
| 2023-02-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2671 | 2650.5 | 2660 | 2650.5 | 3365200 | -4.5 | -0.169 | 18.66 | |
| 2023-01-31 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2667.5 | 2650.5 | 2660 | 2655 | 2836000 | 5.5 | 0.208 | -34.739 | |
| 2023-01-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2671 | 2639 | 2666.5 | 2649.5 | 4345600 | -26 | -0.972 | 43.742 | |
| 2023-01-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2677 | 2666 | 2671.5 | 2675.5 | 3023200 | -1 | -0.037 | -8.504 | |
| 2023-01-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2679 | 2667 | 2672 | 2676.5 | 3304200 | 1 | 0.037 | -14.73 | |
| 2023-01-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2682 | 2666.5 | 2670 | 2675.5 | 3875000 | 8.5 | 0.319 | -13.481 | |
| 2023-01-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2673.5 | 2652 | 2663.5 | 2667 | 4478800 | 18 | 0.68 | -2.004 | |
| 2023-01-23 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2657.5 | 2640 | 2654 | 2649 | 4570400 | 19 | 0.722 | -8.291 | |
| 2023-01-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2630 | 2593 | 2598 | 2630 | 4983600 | 41.5 | 1.603 | 22.577 | |
| 2023-01-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2604 | 2587.5 | 2590 | 2588.5 | 4065700 | -6 | -0.231 | -25.347 | |
| 2023-01-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2608 | 2572.5 | 2575 | 2594.5 | 5446100 | 28 | 1.091 | 54.539 | |
| 2023-01-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2572.5 | 2547 | 2550 | 2566.5 | 3524100 | 23.5 | 0.924 | -17.057 | |
| 2023-01-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2561 | 2537.5 | 2557 | 2543 | 4248800 | -20.5 | -0.8 | -14.051 | |
| 2023-01-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2579 | 2555.5 | 2561 | 2563.5 | 4943400 | -18 | -0.697 | -5.736 | |
| 2023-01-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2589 | 2555.5 | 2581 | 2581.5 | 5244200 | -2.5 | -0.097 | -12.726 | |
| 2023-01-11 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2609.5 | 2576 | 2600.5 | 2584 | 6008900 | -21 | -0.806 | 5.716 | |
| 2023-01-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2625 | 2601 | 2611.5 | 2605 | 5684000 | -5.5 | -0.211 | 17.611 | |
| 2023-01-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2627 | 2609 | 2615 | 2610.5 | 4832900 | -7 | -0.267 | 0.048 | |
| 2023-01-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2628 | 2606 | 2609.5 | 2617.5 | 4830600 | 10.5 | 0.403 | -43.06 | |
| 2023-01-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2647 | 2601 | 2641.5 | 2607 | 8483700 | -54 | -2.029 | 39.475 | |
| 2022-12-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2691 | 2655.5 | 2657.5 | 2661 | 6082600 | -15 | -0.561 | -55.149 | |
| 2022-12-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2731 | 2665 | 2725 | 2676 | 13561700 | -167 | -5.874 | 1.606 | |
| 2022-12-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2871.5 | 2842 | 2860 | 2843 | 13347400 | -4.5 | -0.158 | 83.082 | |
| 2022-12-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2856 | 2841.5 | 2850 | 2847.5 | 7290400 | 5 | 0.176 | 38.016 | |
| 2022-12-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2844.5 | 2828.5 | 2832 | 2842.5 | 5282300 | 17.5 | 0.619 | -6.428 | |
| 2022-12-23 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2828.5 | 2811.5 | 2827 | 2825 | 5645200 | -1 | -0.035 | -3.657 | |
| 2022-12-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2832.5 | 2794 | 2807.5 | 2826 | 5859500 | 30.5 | 1.091 | -47.595 | |
| 2022-12-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2840.5 | 2793.5 | 2838.5 | 2795.5 | 11181200 | -37 | -1.306 | 6.463 | |
| 2022-12-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2858.5 | 2823.5 | 2836 | 2832.5 | 10502400 | 7.5 | 0.265 | 120.708 | |
| 2022-12-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2836 | 2824 | 2830 | 2825 | 4758500 | 2 | 0.071 | -37.862 | |
| 2022-12-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2840.5 | 2815.5 | 2820 | 2823 | 7658000 | 0 | 0 | 23.389 | |
| 2022-12-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2838 | 2812 | 2821 | 2823 | 6206400 | 0.5 | 0.018 | -26.126 | |
| 2022-12-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2835 | 2810 | 2835 | 2822.5 | 8401300 | -17.5 | -0.616 | 83.772 | |
| 2022-12-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2843 | 2830 | 2835 | 2840 | 4571600 | 16 | 0.567 | 11.196 | |
| 2022-12-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2831.5 | 2805.5 | 2820 | 2824 | 4111300 | -5 | -0.177 | -8.463 | |
| 2022-12-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2835.5 | 2814 | 2814.5 | 2829 | 4491400 | 10.5 | 0.373 | -7.11 | |
| 2022-12-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2824.5 | 2808.5 | 2820.5 | 2818.5 | 4835200 | 0.5 | 0.018 | -9.101 | |
| 2022-12-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2838 | 2803.5 | 2809 | 2818 | 5319300 | 5.5 | 0.196 | 10.199 | |
| 2022-12-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2819.5 | 2790 | 2800 | 2812.5 | 4827000 | 28.5 | 1.024 | 24.848 | |
| 2022-12-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2793 | 2771.5 | 2790 | 2784 | 3866300 | 6 | 0.216 | -48.596 | |
| 2022-12-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2800.5 | 2761 | 2800 | 2778 | 7521400 | -32.5 | -1.156 | 66.823 | |
| 2022-12-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2823.5 | 2809 | 2815.5 | 2810.5 | 4508600 | -5 | -0.178 | -29.446 | |
| 2022-11-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2826 | 2805 | 2810.5 | 2815.5 | 6390300 | -1 | -0.036 | 37.764 | |
| 2022-11-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2834.5 | 2814 | 2831 | 2816.5 | 4638600 | -10.5 | -0.371 | 15.076 | |
| 2022-11-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2836 | 2824.5 | 2830 | 2827 | 4030900 | -4.5 | -0.159 | -10.424 | |
| 2022-11-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2843.5 | 2820.5 | 2826 | 2831.5 | 4500000 | 4 | 0.141 | -26.903 | |
| 2022-11-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2848 | 2822 | 2829.5 | 2827.5 | 6156200 | -1 | -0.035 | -13.817 | |
| 2022-11-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2844.5 | 2799 | 2800 | 2828.5 | 7143200 | 33.5 | 1.199 | 78.033 | |
| 2022-11-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2801 | 2783 | 2793 | 2795 | 4012300 | 13.5 | 0.485 | 11.645 | |
| 2022-11-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2795 | 2765.5 | 2771 | 2781.5 | 3593800 | 19.5 | 0.706 | -14.549 | |
| 2022-11-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2787 | 2742.5 | 2746.5 | 2762 | 4205700 | 25 | 0.913 | -6.419 | |
| 2022-11-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2751 | 2723 | 2740.5 | 2737 | 4494200 | -8 | -0.291 | 1.401 | |
| 2022-11-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2776.5 | 2744.5 | 2761 | 2745 | 4432100 | 2.5 | 0.091 | -32.469 | |
| 2022-11-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2782 | 2742 | 2777 | 2742.5 | 6563100 | -38 | -1.367 | -45.31 | |
| 2022-11-11 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2810 | 2773 | 2802 | 2780.5 | 12000600 | -36.5 | -1.296 | 101.302 | |
| 2022-11-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2824 | 2793 | 2799 | 2817 | 5961500 | 18 | 0.643 | -3.612 | |
| 2022-11-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2806 | 2781 | 2805 | 2799 | 6184900 | -5 | -0.178 | -1.951 | |
| 2022-11-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2812.5 | 2795.5 | 2800 | 2804 | 6308000 | 8 | 0.286 | -24.902 | |
| 2022-11-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2809.5 | 2783.5 | 2789 | 2796 | 8399700 | 1 | 0.036 | -21.414 | |
| 2022-11-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2795 | 2753.5 | 2781 | 2795 | 10688600 | -5 | -0.179 | -32.864 | |
| 2022-11-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2800 | 2673 | 2694.5 | 2800 | 15920800 | 102 | 3.781 | -24.418 | |
| 2022-11-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2698 | 2609.5 | 2610 | 2698 | 21064300 | 234 | 9.497 | 401.101 | |
| 2022-10-31 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2464 | 2442 | 2448 | 2464 | 4203600 | 34.5 | 1.42 | -63.74 | |
| 2022-10-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2442 | 2424.5 | 2434 | 2429.5 | 11592800 | -3 | -0.123 | 216.717 | |
| 2022-10-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2460.5 | 2432.5 | 2460 | 2432.5 | 3660300 | -25 | -1.017 | -8.805 | |
| 2022-10-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2462.5 | 2442.5 | 2448.5 | 2457.5 | 4013700 | 4 | 0.163 | -36.093 | |
| 2022-10-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2458.5 | 2423 | 2430 | 2453.5 | 6280500 | 49.5 | 2.059 | 52.122 | |
| 2022-10-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2433.5 | 2404 | 2427 | 2404 | 4128600 | -20 | -0.825 | 37.675 | |
| 2022-10-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2435 | 2422 | 2426 | 2424 | 2998800 | -11.5 | -0.472 | -10.121 | |
| 2022-10-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2442 | 2408.5 | 2412 | 2435.5 | 3336500 | 13.5 | 0.557 | 10.605 | |
| 2022-10-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2437 | 2418.5 | 2433 | 2422 | 3016600 | -2.5 | -0.103 | -13.171 | |
| 2022-10-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2437 | 2424.5 | 2436 | 2424.5 | 3474200 | -4.5 | -0.185 | -2.563 | |
| 2022-10-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2448 | 2429 | 2448 | 2429 | 3565600 | -5 | -0.205 | -39.1 | |
| 2022-10-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2443 | 2419.5 | 2425 | 2434 | 5854800 | 28.5 | 1.185 | 112.384 | |
| 2022-10-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2415.5 | 2398 | 2409 | 2405.5 | 2756700 | -1 | -0.042 | -36.607 | |
| 2022-10-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2420.5 | 2395 | 2398 | 2406.5 | 4348600 | 8.5 | 0.354 | -1.849 | |
| 2022-10-11 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2410.5 | 2384 | 2389.5 | 2398 | 4430500 | 7.5 | 0.314 | 13.324 | |
| 2022-10-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2393.5 | 2378 | 2387.5 | 2390.5 | 3909600 | -18.5 | -0.768 | 16.005 | |
| 2022-10-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2418.5 | 2405 | 2414 | 2409 | 3370200 | -1.5 | -0.062 | -24.542 | |
| 2022-10-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2419.5 | 2400.5 | 2415 | 2410.5 | 4466300 | 5.5 | 0.229 | -21.386 | |
| 2022-10-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2406.5 | 2378.5 | 2384 | 2405 | 5681300 | 48.5 | 2.058 | 13.547 | |
| 2022-10-03 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2376.5 | 2341 | 2372 | 2356.5 | 5003500 | -17.5 | -0.737 | -19.437 | |
| 2022-09-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2386 | 2363.5 | 2380.5 | 2374 | 6210700 | -22.5 | -0.939 | -10.086 | |
| 2022-09-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2403 | 2345 | 2349.5 | 2396.5 | 6907400 | 59 | 2.524 | 12.157 | |
| 2022-09-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2356 | 2322 | 2352.5 | 2337.5 | 6158700 | -34 | -1.434 | 64.105 | |
| 2022-09-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2376 | 2350.5 | 2351 | 2371.5 | 3752900 | 26 | 1.109 | -28.964 | |
| 2022-09-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2384.5 | 2345.5 | 2383 | 2345.5 | 5283100 | -53.5 | -2.23 | 45.572 | |
| 2022-09-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2399 | 2376 | 2392 | 2399 | 3629200 | 16 | 0.671 | -6.295 | |
| 2022-09-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2399 | 2380.5 | 2398.5 | 2383 | 3873000 | -30.5 | -1.264 | -40.89 | |
| 2022-09-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2415.5 | 2365.5 | 2366 | 2413.5 | 6552200 | 48 | 2.029 | 49.926 | |
| 2022-09-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2370 | 2355 | 2355 | 2365.5 | 4370300 | 4 | 0.169 | 73.88 | |
| 2022-09-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2365.5 | 2351.5 | 2361 | 2361.5 | 2513400 | 5 | 0.212 | -48.658 | |
| 2022-09-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2382 | 2356.5 | 2375 | 2356.5 | 4895400 | -31.5 | -1.319 | 114.504 | |
| 2022-09-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2397.5 | 2377 | 2397.5 | 2388 | 2282200 | -6 | -0.251 | -10.565 | |
| 2022-09-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2399.5 | 2381.5 | 2390 | 2394 | 2551800 | 11 | 0.462 | -55.353 | |
| 2022-09-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2402 | 2382 | 2387 | 2383 | 5715500 | -7 | -0.293 | 14.817 | |
| 2022-09-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2392 | 2373.5 | 2378 | 2390 | 4977900 | 18.5 | 0.78 | 37.9 | |
| 2022-09-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2379 | 2363 | 2367 | 2371.5 | 3609800 | 6 | 0.254 | 26.349 | |
| 2022-09-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2382 | 2363 | 2370 | 2365.5 | 2857000 | 0.5 | 0.021 | 9.334 | |
| 2022-09-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2372.5 | 2356.5 | 2365 | 2365 | 2613100 | -9 | -0.379 | -10.113 | |
| 2022-09-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2378 | 2361.5 | 2375 | 2374 | 2907100 | 2 | 0.084 | -19.915 | |
| 2022-09-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2377 | 2353 | 2357 | 2372 | 3630000 | 12 | 0.508 | -20.316 | |
| 2022-08-31 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2377.5 | 2352 | 2377 | 2360 | 4555500 | -17 | -0.715 | 91.255 | |
| 2022-08-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2382.5 | 2365.5 | 2370 | 2377 | 2381900 | 13 | 0.55 | -37.669 | |
| 2022-08-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2373.5 | 2350.5 | 2352.5 | 2364 | 3821400 | 0 | 0 | 28.373 | |
| 2022-08-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2383 | 2364 | 2368.5 | 2364 | 2976800 | 1 | 0.042 | 11.386 | |
| 2022-08-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2375 | 2356 | 2371 | 2363 | 2672500 | -7.5 | -0.316 | -7.765 | |
| 2022-08-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2379 | 2361 | 2369.5 | 2370.5 | 2897500 | -1 | -0.042 | 7.694 | |
| 2022-08-23 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2384 | 2371.5 | 2381.5 | 2371.5 | 2690500 | -13.5 | -0.566 | -20.875 | |
| 2022-08-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2387 | 2357.5 | 2361.5 | 2385 | 3400300 | 18 | 0.76 | -6.938 | |
| 2022-08-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2371 | 2353 | 2358 | 2367 | 3653800 | 21.5 | 0.917 | 28.447 | |
| 2022-08-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2356.5 | 2342.5 | 2356.5 | 2345.5 | 2844600 | -13 | -0.551 | -38.026 | |
| 2022-08-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2358.5 | 2343 | 2345.5 | 2358.5 | 4590000 | 23.5 | 1.006 | 45.668 | |
| 2022-08-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2339.5 | 2326.5 | 2330.5 | 2335 | 3151000 | 7 | 0.301 | 12.52 | |
| 2022-08-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2330 | 2318.5 | 2329.5 | 2328 | 2800400 | 6 | 0.258 | -42.763 | |
| 2022-08-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2337 | 2314.5 | 2337 | 2322 | 4892600 | 7 | 0.302 | 40.827 | |
| 2022-08-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2315 | 2288.5 | 2300 | 2315 | 3474200 | 26 | 1.136 | -10.76 | |
| 2022-08-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2315 | 2287 | 2309 | 2289 | 3893100 | -18 | -0.78 | 6.177 | |
| 2022-08-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2307 | 2283 | 2294 | 2307 | 3666600 | 14 | 0.611 | 6.795 | |
| 2022-08-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2300 | 2281 | 2281.5 | 2293 | 3433300 | 8.5 | 0.372 | -30.132 | |
| 2022-08-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2305 | 2275.5 | 2304 | 2284.5 | 4914000 | -11.5 | -0.501 | -6.644 | |
| 2022-08-03 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2306.5 | 2283.5 | 2300.5 | 2296 | 5263700 | 4 | 0.175 | -40.122 | |
| 2022-08-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2334.5 | 2292 | 2323.5 | 2292 | 8790700 | -39 | -1.673 | -22.571 | |
| 2022-08-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2373.5 | 2321 | 2370 | 2331 | 11353300 | -56.5 | -2.366 | 64.701 | |
| 2022-07-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2429 | 2377.5 | 2428 | 2387.5 | 6893300 | -45.5 | -1.87 | 40.071 | |
| 2022-07-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2434.5 | 2413.5 | 2430 | 2433 | 4921300 | 3.5 | 0.144 | -20.677 | |
| 2022-07-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2441 | 2417.5 | 2420 | 2429.5 | 6204100 | 18.5 | 0.767 | 75.104 | |
| 2022-07-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2417.5 | 2401 | 2407 | 2411 | 3543100 | 0 | 0 | -34.238 | |
| 2022-07-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2418 | 2397 | 2400 | 2411 | 5387800 | 17 | 0.71 | 27.104 | |
| 2022-07-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2396.5 | 2377 | 2396 | 2394 | 4238900 | -3 | -0.125 | 14.349 | |
| 2022-07-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2398 | 2379.5 | 2391.5 | 2397 | 3707000 | 7 | 0.293 | -37.58 | |
| 2022-07-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2390 | 2367.5 | 2370.5 | 2390 | 5938800 | 33.5 | 1.422 | 103.293 | |
| 2022-07-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2363 | 2348.5 | 2360 | 2356.5 | 2921300 | 6.5 | 0.277 | 7.988 | |
| 2022-07-15 | 11:11 | 2914 etc rela | 日本たばこ産業 | 2359.5 | 2341.5 | 2354.5 | 2350 | 2705200 | 0.5 | 0.021 | -14.676 | |
| 2022-07-14 | 10:31 | 2914 etc rela | 日本たばこ産業 | 2356.5 | 2344.5 | 2347 | 2349.5 | 3170500 | -17 | -0.718 | 7.256 | |
| 2022-07-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2368.5 | 2353 | 2361.5 | 2366.5 | 2956000 | 0.5 | 0.021 | -4.581 | |
| 2022-07-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2376.5 | 2355 | 2375 | 2366 | 3097900 | -14 | -0.588 | -32.865 | |
| 2022-07-11 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2380.5 | 2350.5 | 2352.5 | 2380 | 4614400 | 37.5 | 1.601 | -5.208 | |
| 2022-07-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2360 | 2340 | 2355.5 | 2342.5 | 4867900 | -12.5 | -0.531 | -0.399 | |
| 2022-07-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2366 | 2343.5 | 2355 | 2355 | 4887400 | 27 | 1.16 | 17.754 | |
| 2022-07-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2355 | 2317.5 | 2350 | 2328 | 4150500 | -27.5 | -1.167 | -0.408 | |
| 2022-07-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2361.5 | 2337.5 | 2344.5 | 2355.5 | 4167500 | 26.5 | 1.138 | -9.329 | |
| 2022-07-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2329.5 | 2301 | 2310 | 2329 | 4596300 | 38.5 | 1.681 | -47.32 | |
| 2022-07-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2346.5 | 2283 | 2338.5 | 2290.5 | 8724900 | -55.5 | -2.366 | 27.317 | |
| 2022-06-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2351 | 2312 | 2322.5 | 2346 | 6852900 | 4 | 0.171 | -56.178 | |
| 2022-06-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2369 | 2324 | 2324 | 2342 | 15638200 | -56 | -2.335 | 6.499 | |
| 2022-06-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2422 | 2390.5 | 2410 | 2398 | 14683900 | -18 | -0.745 | 106.188 | |
| 2022-06-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2428 | 2404 | 2413 | 2416 | 7121600 | 7 | 0.291 | -1.196 | |
| 2022-06-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2431 | 2404 | 2430 | 2409 | 7207800 | -20.5 | -0.844 | 6.765 | |
| 2022-06-23 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2430 | 2407 | 2418 | 2429.5 | 6751100 | 9.5 | 0.393 | 13.885 | |
| 2022-06-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2426.5 | 2413 | 2419 | 2420 | 5928000 | 10 | 0.415 | -4.344 | |
| 2022-06-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2413.5 | 2388 | 2398.5 | 2410 | 6197200 | 29 | 1.218 | 12.873 | |
| 2022-06-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2404.5 | 2373 | 2400 | 2381 | 5490400 | -9 | -0.377 | -18.305 | |
| 2022-06-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2394.5 | 2361.5 | 2373 | 2390 | 6720600 | 0 | 0 | 38.964 | |
| 2022-06-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2406.5 | 2384.5 | 2389.5 | 2390 | 4836200 | 10 | 0.42 | -8.351 | |
| 2022-06-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2403 | 2380 | 2390 | 2380 | 5276900 | -11 | -0.46 | -1.556 | |
| 2022-06-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2396 | 2378.5 | 2380 | 2391 | 5360300 | -12 | -0.499 | -8.396 | |
| 2022-06-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2408 | 2368.5 | 2370 | 2403 | 5851600 | 20 | 0.839 | -8.89 | |
| 2022-06-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2407.5 | 2382 | 2407.5 | 2383 | 6422600 | -35 | -1.447 | 19.277 | |
| 2022-06-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2437.5 | 2416.5 | 2431 | 2418 | 5384600 | -13 | -0.535 | -22.375 | |
| 2022-06-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2435 | 2414.5 | 2415.5 | 2431 | 6936700 | 24 | 0.997 | 12.284 | |
| 2022-06-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2410 | 2392.5 | 2395 | 2407 | 6177800 | 18 | 0.753 | 49.381 | |
| 2022-06-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2392 | 2376 | 2385 | 2389 | 4135600 | 3.5 | 0.147 | -13.579 | |
| 2022-06-03 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2388.5 | 2373 | 2380 | 2385.5 | 4785400 | 2.5 | 0.105 | -7.803 | |
| 2022-06-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2386.5 | 2368.5 | 2376.5 | 2383 | 5190400 | 15.5 | 0.655 | -24.652 | |
| 2022-06-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2370 | 2346.5 | 2350 | 2367.5 | 6888600 | 27 | 1.154 | -44 | |
| 2022-05-31 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2361 | 2328.5 | 2354 | 2340.5 | 12301000 | -19.5 | -0.826 | 43.907 | |
| 2022-05-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2366 | 2343 | 2343.5 | 2360 | 8547900 | 29 | 1.244 | 18.965 | |
| 2022-05-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2359.5 | 2326 | 2359.5 | 2331 | 7185200 | -20 | -0.851 | -4.951 | |
| 2022-05-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2361.5 | 2339 | 2340.5 | 2351 | 7559500 | 24 | 1.031 | -7.16 | |
| 2022-05-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2333.5 | 2296 | 2298 | 2327 | 8142500 | 34 | 1.483 | 46.506 | |
| 2022-05-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2301.5 | 2279 | 2287 | 2293 | 5557800 | 11.5 | 0.504 | 2.981 | |
| 2022-05-23 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2283.5 | 2273 | 2281.5 | 2281.5 | 5396900 | 13.5 | 0.595 | -36.667 | |
| 2022-05-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2289.5 | 2266 | 2285 | 2268 | 8521500 | -32 | -1.391 | 28.799 | |
| 2022-05-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2300 | 2266.5 | 2270 | 2300 | 6616100 | 17.5 | 0.767 | 17.624 | |
| 2022-05-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2288.5 | 2273.5 | 2288.5 | 2282.5 | 5624800 | 2.5 | 0.11 | -0.694 | |
| 2022-05-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2293.5 | 2278 | 2285 | 2280 | 5664100 | -4.5 | -0.197 | 5.94 | |
| 2022-05-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2292 | 2272 | 2277.5 | 2284.5 | 5346500 | 16.5 | 0.728 | 26.682 | |
| 2022-05-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2268 | 2248.5 | 2251 | 2268 | 4220400 | 8.5 | 0.376 | -14.558 | |
| 2022-05-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2281 | 2251.5 | 2280 | 2259.5 | 4939500 | -8 | -0.353 | 15.414 | |
| 2022-05-11 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2274 | 2246 | 2250 | 2267.5 | 4279800 | 9 | 0.398 | -19.998 | |
| 2022-05-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2267 | 2251.5 | 2261.5 | 2258.5 | 5349600 | -13 | -0.572 | -17.015 | |
| 2022-05-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2304 | 2270.5 | 2298.5 | 2271.5 | 6446500 | -28 | -1.218 | -43.94 | |
| 2022-05-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2299.5 | 2234 | 2246.5 | 2299.5 | 11499300 | 71.5 | 3.209 | 15.932 | |
| 2022-05-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2234 | 2199.5 | 2208 | 2228 | 9919000 | 4.5 | 0.202 | 53.194 | |
| 2022-04-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2225 | 2189 | 2198 | 2223.5 | 6474800 | 37 | 1.692 | -20.828 | |
| 2022-04-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2201.5 | 2172 | 2186 | 2186.5 | 8178100 | -5 | -0.228 | 9.342 | |
| 2022-04-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2212 | 2190.5 | 2212 | 2191.5 | 7479400 | -12.5 | -0.567 | 48.654 | |
| 2022-04-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2211 | 2193.5 | 2195 | 2204 | 5031400 | -6.5 | -0.294 | -17.334 | |
| 2022-04-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2221.5 | 2200.5 | 2208.5 | 2210.5 | 6086400 | -3.5 | -0.158 | 14.352 | |
| 2022-04-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2224.5 | 2207.5 | 2209.5 | 2214 | 5322500 | 12 | 0.545 | -24.183 | |
| 2022-04-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2203 | 2174.5 | 2183.5 | 2202 | 7020200 | 41 | 1.897 | 65.03 | |
| 2022-04-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2164 | 2146.5 | 2160.5 | 2161 | 4253900 | 8 | 0.372 | 31.7 | |
| 2022-04-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2157.5 | 2139 | 2152 | 2153 | 3230000 | -4.5 | -0.209 | 6.936 | |
| 2022-04-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2160 | 2146 | 2150 | 2157.5 | 3020500 | 0.5 | 0.023 | -22.738 | |
| 2022-04-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2158.5 | 2129 | 2129 | 2157 | 3909400 | 18 | 0.842 | -46.713 | |
| 2022-04-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2146 | 2119 | 2139 | 2139 | 7336500 | -17.5 | -0.812 | 28.575 | |
| 2022-04-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2169.5 | 2139 | 2165 | 2156.5 | 5706000 | -15.5 | -0.714 | -6.224 | |
| 2022-04-11 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2172.5 | 2140.5 | 2141 | 2172 | 6084700 | 31 | 1.448 | 30.079 | |
| 2022-04-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2145.5 | 2126 | 2145 | 2141 | 4677700 | 2.5 | 0.117 | -14.057 | |
| 2022-04-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2142.5 | 2111 | 2114 | 2138.5 | 5442800 | 16 | 0.754 | -22.547 | |
| 2022-04-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2141.5 | 2116.5 | 2140 | 2122.5 | 7027200 | -19.5 | -0.91 | 37.025 | |
| 2022-04-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2143.5 | 2126 | 2137.5 | 2142 | 5128400 | 6 | 0.281 | 9.962 | |
| 2022-04-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2139.5 | 2121 | 2126 | 2136 | 4663800 | 13 | 0.612 | -31.311 | |
| 2022-04-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2127 | 2072 | 2077.5 | 2123 | 6789700 | 35.5 | 1.701 | -2.8 | |
| 2022-03-31 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2116 | 2086.5 | 2113 | 2087.5 | 6985300 | -24 | -1.137 | -9.88 | |
| 2022-03-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2121.5 | 2099 | 2115.5 | 2111.5 | 7751100 | 12.5 | 0.596 | -13.376 | |
| 2022-03-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2107 | 2077 | 2100 | 2099 | 8948000 | -20.5 | -0.967 | 59.561 | |
| 2022-03-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2129.5 | 2093 | 2101 | 2119.5 | 5607900 | 28.5 | 1.363 | -1.666 | |
| 2022-03-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2112 | 2085.5 | 2100.5 | 2091 | 5702900 | 1.5 | 0.072 | 1.85 | |
| 2022-03-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2090 | 2063 | 2074 | 2089.5 | 5599300 | -6 | -0.286 | -13.025 | |
| 2022-03-23 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2106.5 | 2078.5 | 2095.5 | 2095.5 | 6437800 | 31.5 | 1.526 | -1.314 | |
| 2022-03-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2074.5 | 2050 | 2055 | 2064 | 6523500 | 32 | 1.575 | -17.032 | |
| 2022-03-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2033.5 | 2016 | 2028.5 | 2032 | 7862700 | 0.5 | 0.025 | 10.338 | |
| 2022-03-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2058 | 2025.5 | 2049 | 2031.5 | 7126000 | 10.5 | 0.52 | -5.068 | |
| 2022-03-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2059 | 2020.5 | 2040 | 2021 | 7506400 | -23 | -1.125 | 36.148 | |
| 2022-03-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2051.5 | 2008 | 2017 | 2044 | 5513400 | 44 | 2.2 | -45.149 | |
| 2022-03-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2022 | 2000 | 2004 | 2000 | 10051600 | -12 | -0.596 | -2.419 | |
| 2022-03-11 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2048 | 2000 | 2048 | 2012 | 10300800 | -73 | -3.501 | 21.721 | |
| 2022-03-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2096.5 | 2059 | 2060 | 2085 | 8462600 | 72 | 3.577 | 37.039 | |
| 2022-03-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2037.5 | 2000 | 2001 | 2013 | 6175300 | 7 | 0.349 | -24.974 | |
| 2022-03-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2039 | 2001.5 | 2025 | 2006 | 8230900 | -46 | -2.242 | -27.308 | |
| 2022-03-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2097.5 | 2027.5 | 2097.5 | 2052 | 11323000 | -62 | -2.933 | 19.275 | |
| 2022-03-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2178 | 2106 | 2174 | 2114 | 9493200 | -57.5 | -2.648 | 67.322 | |
| 2022-03-03 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2181 | 2147.5 | 2157 | 2171.5 | 5673600 | 36 | 1.686 | -26.996 | |
| 2022-03-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2142.5 | 2110 | 2125 | 2135.5 | 7771600 | -9.5 | -0.443 | -26.79 | |
| 2022-03-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2178.5 | 2124.5 | 2124.5 | 2145 | 10615500 | 25 | 1.179 | -50.672 | |
| 2022-02-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2145 | 2090 | 2135 | 2120 | 21520400 | -79.5 | -3.614 | 143.589 | |
| 2022-02-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2213 | 2164.5 | 2172.5 | 2199.5 | 8834700 | 8 | 0.365 | -30.293 | |
| 2022-02-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2259.5 | 2173 | 2250.5 | 2191.5 | 12674000 | -59 | -2.622 | 23.608 | |
| 2022-02-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2300 | 2241 | 2300 | 2250.5 | 10253400 | -72.5 | -3.121 | 160.41 | |
| 2022-02-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2344.5 | 2323 | 2336 | 2323 | 3937400 | -21 | -0.896 | -17.123 | |
| 2022-02-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2365 | 2341 | 2350.5 | 2344 | 4750900 | -6 | -0.255 | 1.506 | |
| 2022-02-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2366 | 2342.5 | 2366 | 2350 | 4680400 | -14.5 | -0.613 | -33.246 | |
| 2022-02-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2367 | 2324.5 | 2326 | 2364.5 | 7011400 | 52.5 | 2.271 | -15.636 | |
| 2022-02-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2344.5 | 2307 | 2334 | 2312 | 8310900 | -35.5 | -1.512 | 78.265 | |
| 2022-02-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2355 | 2323.5 | 2349.5 | 2347.5 | 4662100 | -10 | -0.424 | 14.663 | |
| 2022-02-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2357.5 | 2333.5 | 2342.5 | 2357.5 | 4065900 | 17.5 | 0.748 | 0.244 | |
| 2022-02-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2350.5 | 2334 | 2350 | 2340 | 4056000 | -3 | -0.128 | 52.653 | |
| 2022-02-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2348.5 | 2335 | 2339.5 | 2343 | 2657000 | 3 | 0.128 | -21.968 | |
| 2022-02-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2340 | 2314.5 | 2320 | 2340 | 3405000 | 19.5 | 0.84 | -17.451 | |
| 2022-02-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2346 | 2317 | 2338 | 2320.5 | 4124800 | -14.5 | -0.621 | -8.101 | |
| 2022-02-03 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2335 | 2294 | 2295 | 2335 | 4488400 | 40 | 1.743 | 5.166 | |
| 2022-02-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2311.5 | 2294.5 | 2306.5 | 2295 | 4267900 | -5.5 | -0.239 | -8.263 | |
| 2022-02-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2305 | 2294 | 2299.5 | 2300.5 | 4652300 | 6.5 | 0.283 | -17.903 | |
| 2022-01-31 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2319.5 | 2294 | 2317 | 2294 | 5666800 | -34.5 | -1.482 | 18.433 | |
| 2022-01-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2334 | 2306 | 2306 | 2328.5 | 4784800 | 38 | 1.659 | -37.147 | |
| 2022-01-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2328.5 | 2285.5 | 2322.5 | 2290.5 | 7612700 | -14.5 | -0.629 | 45.333 | |
| 2022-01-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2349.5 | 2302.5 | 2348.5 | 2305 | 5238100 | -46.5 | -1.977 | 25.125 | |
| 2022-01-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2352 | 2322 | 2336.5 | 2351.5 | 4186300 | 2 | 0.085 | 22.697 | |
| 2022-01-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2353 | 2329.5 | 2340 | 2349.5 | 3411900 | 14 | 0.599 | -12.634 | |
| 2022-01-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2338.5 | 2306 | 2329 | 2335.5 | 3905300 | -9 | -0.384 | -20.803 | |
| 2022-01-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2351.5 | 2323 | 2326 | 2344.5 | 4931100 | 16.5 | 0.709 | -3.95 | |
| 2022-01-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2349 | 2326 | 2337 | 2328 | 5133900 | -23 | -0.978 | 27.121 | |
| 2022-01-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2376 | 2348 | 2368.5 | 2351 | 4038600 | -6.5 | -0.276 | -13.93 | |
| 2022-01-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2380 | 2350.5 | 2368 | 2357.5 | 4692200 | -5.5 | -0.233 | -10.37 | |
| 2022-01-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2366 | 2350 | 2363 | 2363 | 5235100 | 0 | 0 | 50.633 | |
| 2022-01-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2370.5 | 2355.5 | 2370.5 | 2363 | 3475400 | -4.5 | -0.19 | -31.926 | |
| 2022-01-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2370.5 | 2349 | 2365 | 2367.5 | 5105300 | 2 | 0.085 | -23.062 | |
| 2022-01-11 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2367 | 2340 | 2341 | 2365.5 | 6635600 | 33 | 1.415 | 27.133 | |
| 2022-01-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2346.5 | 2320.5 | 2338.5 | 2332.5 | 5219400 | 3.5 | 0.15 | 11.155 | |
| 2022-01-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2341.5 | 2321.5 | 2325.5 | 2329 | 4695600 | 5.5 | 0.237 | -25.232 | |
| 2022-01-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2328 | 2306 | 2316 | 2323.5 | 6280200 | 15.5 | 0.672 | -13.691 | |
| 2022-01-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2326 | 2298.5 | 2317 | 2308 | 7276400 | -14.5 | -0.624 | 49.739 | |
| 2021-12-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2334.5 | 2301.5 | 2302.5 | 2322.5 | 4859400 | 10 | 0.432 | -49.329 | |
| 2021-12-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2317 | 2280 | 2282.5 | 2312.5 | 9590100 | -65 | -2.734 | -15.451 | |
| 2021-12-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2385.5 | 2363 | 2384.5 | 2377.5 | 11342600 | -5 | -0.21 | 100.967 | |
| 2021-12-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2391.5 | 2380 | 2388.5 | 2382.5 | 5644000 | 0.5 | 0.021 | -8.256 | |
| 2021-12-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2400.5 | 2378 | 2400 | 2382 | 6151900 | -18 | -0.75 | 20.164 | |
| 2021-12-23 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2400 | 2382 | 2384 | 2400 | 5119600 | 18.5 | 0.777 | -19.532 | |
| 2021-12-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2397 | 2366 | 2395 | 2381.5 | 6362300 | -10 | -0.418 | 15.933 | |
| 2021-12-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2399.5 | 2381.5 | 2393 | 2391.5 | 5487900 | 13.5 | 0.568 | -17.971 | |
| 2021-12-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2397 | 2371.5 | 2394 | 2378 | 6690200 | -24 | -0.999 | -8.946 | |
| 2021-12-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2417 | 2393 | 2405 | 2402 | 7347500 | -0.5 | -0.021 | 13.973 | |
| 2021-12-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2402.5 | 2385 | 2385 | 2402.5 | 6446700 | 29 | 1.222 | 37.912 | |
| 2021-12-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2379.5 | 2356.5 | 2360 | 2373.5 | 4674500 | 18 | 0.764 | -6.052 | |
| 2021-12-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2357.5 | 2338 | 2338 | 2355.5 | 4975600 | 17.5 | 0.749 | 26.271 | |
| 2021-12-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2351 | 2336.5 | 2350 | 2338 | 3940400 | 5.5 | 0.236 | -27.793 | |
| 2021-12-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2348 | 2331 | 2337 | 2332.5 | 5457100 | -2 | -0.086 | 33.884 | |
| 2021-12-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2347 | 2332.5 | 2342 | 2334.5 | 4076000 | -10.5 | -0.448 | -40.086 | |
| 2021-12-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2363 | 2336 | 2359 | 2345 | 6803100 | -6 | -0.255 | 3.587 | |
| 2021-12-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2357 | 2314 | 2335 | 2351 | 6567500 | 26.5 | 1.14 | 38.569 | |
| 2021-12-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2331.5 | 2312.5 | 2330.5 | 2324.5 | 4739500 | 7.5 | 0.324 | -1.252 | |
| 2021-12-03 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2318 | 2282 | 2288.5 | 2317 | 4799600 | 38.5 | 1.69 | 9.256 | |
| 2021-12-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2284.5 | 2254.5 | 2259 | 2278.5 | 4393000 | 12 | 0.529 | -27.232 | |
| 2021-12-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2275 | 2241.5 | 2250.5 | 2266.5 | 6037000 | -7 | -0.308 | -50.132 | |
| 2021-11-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2305.5 | 2266.5 | 2279 | 2273.5 | 12105900 | 2 | 0.088 | 62.744 | |
| 2021-11-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2287 | 2248 | 2251 | 2271.5 | 7438600 | -3 | -0.132 | 13.167 | |
| 2021-11-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2291.5 | 2266.5 | 2290 | 2274.5 | 6573100 | -22 | -0.958 | 60.152 | |
| 2021-11-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2301 | 2276 | 2294 | 2296.5 | 4104300 | 5.5 | 0.24 | -23.054 | |
| 2021-11-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2317 | 2290 | 2305 | 2291 | 5334000 | -18 | -0.78 | 64.854 | |
| 2021-11-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2313.5 | 2284 | 2289.5 | 2309 | 3235600 | 11 | 0.479 | -36.78 | |
| 2021-11-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2309 | 2288 | 2306 | 2298 | 5118000 | -11 | -0.476 | 6.897 | |
| 2021-11-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2326 | 2302 | 2325 | 2309 | 4787800 | -17.5 | -0.752 | 10.133 | |
| 2021-11-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2345 | 2325.5 | 2340.5 | 2326.5 | 4347300 | -20.5 | -0.873 | 8.355 | |
| 2021-11-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2351 | 2330.5 | 2339.5 | 2347 | 4012100 | 16 | 0.686 | 14.943 | |
| 2021-11-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2348.5 | 2330 | 2344 | 2331 | 3490500 | -5 | -0.214 | -18.255 | |
| 2021-11-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2338 | 2310.5 | 2311 | 2336 | 4270000 | 26 | 1.126 | 5.375 | |
| 2021-11-11 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2330 | 2310 | 2324 | 2310 | 4052200 | -16 | -0.688 | 7.088 | |
| 2021-11-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2344.5 | 2325 | 2329 | 2326 | 3784000 | -1 | -0.043 | 13.239 | |
| 2021-11-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2353.5 | 2327 | 2348 | 2327 | 3341600 | -17 | -0.725 | -33.912 | |
| 2021-11-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2387.5 | 2344 | 2375.5 | 2344 | 5056300 | -16 | -0.678 | -9.193 | |
| 2021-11-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2377 | 2352 | 2370 | 2360 | 5568200 | -5 | -0.211 | -20.987 | |
| 2021-11-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2365 | 2338 | 2349.5 | 2365 | 7047200 | 36.5 | 1.568 | 0.846 | |
| 2021-11-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2370 | 2320 | 2370 | 2328.5 | 6988100 | -50 | -2.102 | -45.38 | |
| 2021-11-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2380 | 2341 | 2342 | 2378.5 | 12794100 | 143 | 6.397 | 116.629 | |
| 2021-10-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2248 | 2225.5 | 2243 | 2235.5 | 5906000 | -8.5 | -0.379 | 51.693 | |
| 2021-10-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2255 | 2237.5 | 2250 | 2244 | 3893400 | -21 | -0.927 | 5.475 | |
| 2021-10-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2273.5 | 2256.5 | 2262 | 2265 | 3691300 | 11.5 | 0.51 | 4.664 | |
| 2021-10-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2264 | 2233.5 | 2241 | 2253.5 | 3526800 | 21.5 | 0.963 | -6.515 | |
| 2021-10-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2254 | 2230.5 | 2253.5 | 2232 | 3772600 | -19 | -0.844 | 4.809 | |
| 2021-10-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2267.5 | 2250.5 | 2264 | 2251 | 3599500 | -20.5 | -0.902 | -15.915 | |
| 2021-10-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2291.5 | 2271 | 2289 | 2271.5 | 4280800 | -24 | -1.046 | -7.294 | |
| 2021-10-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2301.5 | 2277 | 2280 | 2295.5 | 4617600 | 13.5 | 0.592 | 4.508 | |
| 2021-10-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2300.5 | 2260 | 2286.5 | 2282 | 4418400 | -7 | -0.306 | -14.624 | |
| 2021-10-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2328 | 2288 | 2328 | 2289 | 5175200 | -34 | -1.464 | -24.369 | |
| 2021-10-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2325 | 2288 | 2290.5 | 2323 | 6842700 | 49 | 2.155 | -22.828 | |
| 2021-10-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2303 | 2269.5 | 2288 | 2274 | 8866800 | 10 | 0.442 | 13.104 | |
| 2021-10-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2266 | 2233.5 | 2236.5 | 2264 | 7839500 | 34 | 1.525 | 6.163 | |
| 2021-10-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2230 | 2199 | 2202 | 2230 | 7384400 | 26 | 1.18 | 82.412 | |
| 2021-10-11 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2204 | 2181.5 | 2185.5 | 2204 | 4048200 | 17 | 0.777 | 0.111 | |
| 2021-10-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2201.5 | 2187 | 2195 | 2187 | 4043700 | 6 | 0.275 | 35.047 | |
| 2021-10-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2192 | 2179.5 | 2190.5 | 2181 | 2994300 | -12 | -0.547 | -44.201 | |
| 2021-10-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2198.5 | 2169 | 2176.5 | 2193 | 5366200 | 28 | 1.293 | 55.994 | |
| 2021-10-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2173.5 | 2153.5 | 2156 | 2165 | 3440000 | 5.5 | 0.255 | -22.414 | |
| 2021-10-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2187.5 | 2154 | 2180.5 | 2159.5 | 4433800 | -13 | -0.598 | -3.544 | |
| 2021-10-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2184.5 | 2168 | 2174 | 2172.5 | 4596700 | -17.5 | -0.799 | -22.419 | |
| 2021-09-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2203 | 2180 | 2184.5 | 2190 | 5925000 | 13.5 | 0.62 | 9.006 | |
| 2021-09-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2186 | 2167 | 2186 | 2176.5 | 5435500 | -18.5 | -0.843 | 20.607 | |
| 2021-09-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2195 | 2172 | 2180 | 2195 | 4506800 | 12 | 0.55 | 29.338 | |
| 2021-09-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2197 | 2181.5 | 2186.5 | 2183 | 3484500 | 3 | 0.138 | -20.414 | |
| 2021-09-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2187.5 | 2164 | 2177.5 | 2180 | 4378300 | 25 | 1.16 | 32.511 | |
| 2021-09-22 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2173 | 2153 | 2165 | 2155 | 3304100 | -9 | -0.416 | -24.924 | |
| 2021-09-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2170 | 2156 | 2168.5 | 2164 | 4401000 | -21 | -0.961 | -14.826 | |
| 2021-09-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2194 | 2181.5 | 2193.5 | 2185 | 5167100 | -8.5 | -0.388 | 38.106 | |
| 2021-09-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2194 | 2172.5 | 2185 | 2193.5 | 3741400 | 16 | 0.735 | 3.954 | |
| 2021-09-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2189.5 | 2168 | 2188 | 2177.5 | 3599100 | -16.5 | -0.752 | 1.813 | |
| 2021-09-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2198 | 2188.5 | 2195 | 2194 | 3535000 | -0.5 | -0.023 | 9.166 | |
| 2021-09-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2196.5 | 2183 | 2193 | 2194.5 | 3238200 | 1.5 | 0.068 | -26.134 | |
| 2021-09-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2194 | 2185 | 2192.5 | 2193 | 4383900 | 5.5 | 0.251 | 40.893 | |
| 2021-09-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2190 | 2176.5 | 2178 | 2187.5 | 3111500 | 0.5 | 0.023 | -10.114 | |
| 2021-09-08 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2193.5 | 2179.5 | 2181 | 2187 | 3461600 | -4.5 | -0.205 | -10.896 | |
| 2021-09-07 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2199 | 2181 | 2183 | 2191.5 | 3884900 | 11.5 | 0.528 | 15.767 | |
| 2021-09-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2191.5 | 2177 | 2181.5 | 2180 | 3355800 | 0 | 0 | -21.432 | |
| 2021-09-03 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2188 | 2163 | 2163 | 2180 | 4271200 | 22 | 1.019 | 44.414 | |
| 2021-09-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2163.5 | 2147.5 | 2156.5 | 2158 | 2957600 | 3.5 | 0.162 | -13.447 | |
| 2021-09-01 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2154.5 | 2134.5 | 2139 | 2154.5 | 3417100 | 22 | 1.032 | 8.256 | |
| 2021-08-31 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2141.5 | 2119 | 2129.5 | 2132.5 | 3156500 | -3 | -0.14 | 1.839 | |
| 2021-08-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2135.5 | 2113.5 | 2115 | 2135.5 | 3099500 | 24.5 | 1.161 | 12.635 | |
| 2021-08-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2121 | 2109.5 | 2120 | 2111 | 2751800 | -10.5 | -0.495 | 7.589 | |
| 2021-08-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2121.5 | 2109.5 | 2120 | 2121.5 | 2557700 | 2.5 | 0.118 | -13.46 | |
| 2021-08-25 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2138.5 | 2117.5 | 2136 | 2119 | 2955500 | -16.5 | -0.773 | -0.932 | |
| 2021-08-24 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2150 | 2131 | 2150 | 2135.5 | 2983300 | -14 | -0.651 | -3.353 | |
| 2021-08-23 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2149.5 | 2132 | 2135 | 2149.5 | 3086800 | 31 | 1.463 | -19.516 | |
| 2021-08-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2140 | 2115 | 2139.5 | 2118.5 | 3835300 | -14.5 | -0.68 | 31.112 | |
| 2021-08-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2146.5 | 2132.5 | 2137 | 2133 | 2925200 | -16.5 | -0.768 | -10.033 | |
| 2021-08-18 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2162 | 2139.5 | 2150.5 | 2149.5 | 3251400 | 13.5 | 0.632 | 17.617 | |
| 2021-08-17 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2148 | 2132.5 | 2132.5 | 2136 | 2764400 | -12.5 | -0.582 | 20.943 | |
| 2021-08-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2166 | 2145 | 2158 | 2148.5 | 2285700 | -12.5 | -0.578 | 10.314 | |
| 2021-08-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2166 | 2154 | 2156.5 | 2161 | 2072000 | 7 | 0.325 | -31.509 | |
| 2021-08-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2179 | 2152 | 2171.5 | 2154 | 3025200 | 3 | 0.139 | -13.169 | |
| 2021-08-11 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2163.5 | 2143 | 2144.5 | 2151 | 3484000 | 25 | 1.176 | 7.857 | |
| 2021-08-10 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2149.5 | 2124.5 | 2140 | 2126 | 3230200 | -11 | -0.515 | 12.731 | |
| 2021-08-06 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2145.5 | 2125 | 2132 | 2137 | 2865400 | 0.5 | 0.023 | -19.036 | |
| 2021-08-05 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2147.5 | 2131.5 | 2134.5 | 2136.5 | 3539100 | -19 | -0.881 | -25.515 | |
| 2021-08-04 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2200 | 2153 | 2200 | 2155.5 | 4751400 | -47 | -2.134 | 14.76 | |
| 2021-08-03 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2207 | 2191.5 | 2194 | 2202.5 | 4140300 | -1 | -0.045 | -51.12 | |
| 2021-08-02 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2213.5 | 2164 | 2171.5 | 2203.5 | 8470300 | 63.5 | 2.967 | 82.137 | |
| 2021-07-30 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2154.5 | 2140 | 2152.5 | 2140 | 4650500 | -19 | -0.88 | 3.655 | |
| 2021-07-29 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2199.5 | 2154 | 2192.5 | 2159 | 4486500 | -37.5 | -1.707 | -8.874 | |
| 2021-07-28 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2199 | 2174.5 | 2175.5 | 2196.5 | 4923400 | 17 | 0.78 | 22.744 | |
| 2021-07-27 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2189 | 2172 | 2179 | 2179.5 | 4011100 | 7.5 | 0.345 | 25.093 | |
| 2021-07-26 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2178 | 2165 | 2175 | 2172 | 3206500 | 14.5 | 0.672 | -11.116 | |
| 2021-07-21 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2181 | 2154 | 2166.5 | 2157.5 | 3607500 | -1 | -0.046 | -12.136 | |
| 2021-07-20 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2162 | 2123.5 | 2131 | 2158.5 | 4105800 | 11.5 | 0.536 | 51.853 | |
| 2021-07-19 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2158 | 2137 | 2158 | 2147 | 2703800 | -14.5 | -0.671 | -16.77 | |
| 2021-07-16 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2171 | 2143 | 2150 | 2161.5 | 3248600 | 6 | 0.278 | -29.865 | |
| 2021-07-15 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2183.5 | 2151 | 2166 | 2155.5 | 4631900 | 2.5 | 0.116 | 51.088 | |
| 2021-07-14 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2159.5 | 2140.5 | 2143 | 2153 | 3065700 | -3 | -0.139 | -25.429 | |
| 2021-07-13 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2156 | 2134.5 | 2138 | 2156 | 4111100 | 36 | 1.698 | 7.39 | |
| 2021-07-12 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2120 | 2103 | 2115 | 2120 | 3828200 | 29.5 | 1.411 | -38.036 | |
| 2021-07-09 | 15:00 | 2914 etc rela | 日本たばこ産業 | 2094 | 2058.5 | 2064.5 | 2090.5 | 6178100 | 10 | 0.481 | 29.382 | |
| 2021-07-08 | 2914 etc rela | 日本たばこ産業 | 2096.5 | 2077 | 2088.5 | 2080.5 | 4775100 | -8 | -0.383 | 2.31 | ||
| 2021-07-07 | 2914 etc rela | 日本たばこ産業 | 2100.5 | 2085.5 | 2100 | 2094.5 | 2512000 | -16.5 | -0.782 | 8.267 | ||
| 2021-07-06 | 2914 etc rela | 日本たばこ産業 | 2115.5 | 2104 | 2107.5 | 2111 | 2320200 | 7 | 0.333 | -42.37 | ||
| 2021-07-05 | 2914 etc rela | 日本たばこ産業 | 2119 | 2104 | 2114.5 | 2104 | 4026000 | -21.5 | -1.012 | 14.694 | ||
| 2021-07-02 | 2914 etc rela | 日本たばこ産業 | 2132.5 | 2112 | 2112 | 2125.5 | 3510200 | 10.5 | 0.496 | -9.159 | ||
| 2021-07-01 | 2914 etc rela | 日本たばこ産業 | 2119 | 2097.5 | 2104 | 2115 | 3864100 | 16.5 | 0.786 | -26.514 | ||
| 2021-06-30 | 2914 etc rela | 日本たばこ産業 | 2132 | 2098.5 | 2127 | 2098.5 | 5258300 | -16 | -0.757 | -41.127 | ||
| 2021-06-29 | 2914 etc rela | 日本たばこ産業 | 2136 | 2111.5 | 2119.5 | 2114.5 | 8931600 | -83.5 | -3.799 | -0.122 | ||
| 2021-06-28 | 2914 etc rela | 日本たばこ産業 | 2204.5 | 2192.5 | 2199 | 2198 | 8942500 | -1 | -0.045 | 66.434 | ||
| 2021-06-25 | 2914 etc rela | 日本たばこ産業 | 2204.5 | 2191 | 2198.5 | 2199 | 5373000 | 3 | 0.137 | 32.64 | ||
| 2021-06-24 | 2914 etc rela | 日本たばこ産業 | 2201 | 2189.5 | 2200 | 2196 | 4050800 | -3.5 | -0.159 | -2.726 | ||
| 2021-06-23 | 2914 etc rela | 日本たばこ産業 | 2207 | 2192 | 2200 | 2199.5 | 4164300 | -3 | -0.136 | -11.515 | ||
| 2021-06-22 | 2914 etc rela | 日本たばこ産業 | 2204.5 | 2189 | 2195 | 2202.5 | 2202.5 | 26 | 1.195 | |||
| 2021-06-21 | 2914 etc rela | 日本たばこ産業 | 2198.5 | 2174.5 | 2198.5 | 2176.5 | 2176.5 | -28 | -1.27 | |||
| 2021-06-18 | 2914 etc rela | 日本たばこ産業 | 2214 | 2200.5 | 2210 | 2204.5 | 2204.5 | -2.5 | -0.113 | |||
| 2021-06-17 | 2914 etc rela | 日本たばこ産業 | 2226.5 | 2206 | 2218 | 2207 | 2207 | -9 | -0.406 | |||
| 2021-06-16 | 2914 etc rela | 日本たばこ産業 | 2220 | 2205 | 2206.5 | 2216 | 2216 | 14 | 0.636 | |||
| 2021-06-15 | 2914 etc rela | 日本たばこ産業 | 2202.5 | 2194.5 | 2196 | 2202 | 2202 | 9 | 0.41 | |||
| 2021-06-14 | 2914 etc rela | 日本たばこ産業 | 2203.5 | 2185.5 | 2200 | 2193 | 2193 | 3 | 0.137 | |||
| 2021-06-11 | 2914 etc rela | 日本たばこ産業 | 2190.5 | 2173.5 | 2185 | 2190 | 2190 | 2 | 0.091 | |||
| 2021-06-10 | 2914 etc rela | 日本たばこ産業 | 2206.5 | 2186 | 2205.5 | 2188 | 2188 | -14.5 | -0.658 | |||
| 2021-06-09 | 2914 etc rela | 日本たばこ産業 | 2209 | 2192 | 2193 | 2202.5 | 2202.5 | 11 | 0.502 | |||
| 2021-06-08 | 2914 etc rela | 日本たばこ産業 | 2199 | 2182 | 2190.5 | 2191.5 | 2191.5 | -8.5 | -0.386 | |||
| 2021-06-07 | 2914 etc rela | 日本たばこ産業 | 2211.5 | 2195.5 | 2206 | 2200 | 2200 | -5 | -0.227 | |||
| 2021-06-04 | 2914 etc rela | 日本たばこ産業 | 2227.5 | 2199 | 2201 | 2205 | 2205 | 13 | 0.593 | |||
| 2021-06-03 | 2914 etc rela | 日本たばこ産業 | 2196 | 2164 | 2167 | 2192 | 2192 | 27.5 | 1.271 | |||
| 2021-06-02 | 2914 etc rela | 日本たばこ産業 | 2165.5 | 2153 | 2164 | 2164.5 | 2164.5 | -2.5 | -0.115 | |||
| 2021-06-01 | 2914 etc rela | 日本たばこ産業 | 2178 | 2159 | 2175 | 2167 | 2167 | 4.5 | 0.208 | |||
| 2021-05-31 | 2914 etc rela | 日本たばこ産業 | 2190 | 2162.5 | 2188 | 2162.5 | 2162.5 | -25.5 | -1.165 | |||
| 2021-05-28 | 2914 etc rela | 日本たばこ産業 | 2210 | 2183.5 | 2200 | 2188 | 2188 | -1.5 | -0.069 | |||
| 2021-05-27 | 2914 etc rela | 日本たばこ産業 | 2192.5 | 2179 | 2182 | 2189.5 | 2189.5 | 3 | 0.137 | |||
| 2021-05-26 | 2914 etc rela | 日本たばこ産業 | 2195.5 | 2177 | 2192 | 2186.5 | 2186.5 | -8 | -0.365 | |||
| 2021-05-25 | 2914 etc rela | 日本たばこ産業 | 2198.5 | 2190 | 2194 | 2194.5 | 2194.5 | 5.5 | 0.251 | |||
| 2021-05-24 | 2914 etc rela | 日本たばこ産業 | 2195 | 2166 | 2175 | 2189 | 2189 | 16.5 | 0.759 | |||
| 2021-05-21 | 2914 etc rela | 日本たばこ産業 | 2186.5 | 2168.5 | 2183 | 2172.5 | 2172.5 | -8.5 | -0.39 | |||
| 2021-05-20 | 2914 etc rela | 日本たばこ産業 | 2189.5 | 2167 | 2172 | 2181 | 2181 | -4 | -0.183 | |||
| 2021-05-19 | 2914 etc rela | 日本たばこ産業 | 2185 | 2170 | 2177.5 | 2185 | 2185 | 5.5 | 0.252 | |||
| 2021-05-18 | 2914 etc rela | 日本たばこ産業 | 2183.5 | 2166 | 2170 | 2179.5 | 2179.5 | 8 | 0.368 | |||
| 2021-05-17 | 2914 etc rela | 日本たばこ産業 | 2187 | 2161 | 2180 | 2171.5 | 2171.5 | -6 | -0.276 | |||
| 2021-05-14 | 2914 etc rela | 日本たばこ産業 | 2178 | 2148 | 2153.5 | 2177.5 | 2177.5 | 27.5 | 1.279 | |||
| 2021-05-13 | 2914 etc rela | 日本たばこ産業 | 2159.5 | 2139.5 | 2145.5 | 2150 | 2150 | 2 | 0.093 | |||
| 2021-05-12 | 2914 etc rela | 日本たばこ産業 | 2164 | 2135 | 2139 | 2148 | 2148 | -1.5 | -0.07 | |||
| 2021-05-11 | 2914 etc rela | 日本たばこ産業 | 2152.5 | 2136.5 | 2145 | 2149.5 | 2149.5 | 2 | 0.093 | |||
| 2021-05-10 | 2914 etc rela | 日本たばこ産業 | 2148.5 | 2127 | 2135 | 2147.5 | 2147.5 | 7.5 | 0.35 | |||
| 2021-05-07 | 2914 etc rela | 日本たばこ産業 | 2154 | 2116.5 | 2120 | 2140 | 2140 | 52 | 2.49 | |||
| 2021-05-06 | 2914 etc rela | 日本たばこ産業 | 2146.5 | 2080 | 2106 | 2088 | 2088 | 44 | 2.153 | |||
| 2021-04-30 | 2914 etc rela | 日本たばこ産業 | 2062.5 | 2044 | 2057 | 2044 | 2044 | -16.5 | -0.801 | |||
| 2021-04-28 | 2914 etc rela | 日本たばこ産業 | 2065.5 | 2051 | 2056.5 | 2060.5 | 2060.5 | 7.5 | 0.365 | |||
| 2021-04-27 | 2914 etc rela | 日本たばこ産業 | 2071 | 2053 | 2069.5 | 2053 | 2053 | -21 | -1.013 | |||
| 2021-04-26 | 2914 etc rela | 日本たばこ産業 | 2081.5 | 2064.5 | 2080 | 2074 | 2074 | -3.5 | -0.168 | |||
| 2021-04-23 | 2914 etc rela | 日本たばこ産業 | 2084.5 | 2064 | 2075 | 2077.5 | 2077.5 | -6 | -0.288 | |||
| 2021-04-22 | 2914 etc rela | 日本たばこ産業 | 2085 | 2062 | 2071.5 | 2083.5 | 2083.5 | 18.5 | 0.896 | |||
| 2021-04-21 | 2914 etc rela | 日本たばこ産業 | 2067.5 | 2047 | 2060 | 2065 | 2065 | -12 | -0.578 | |||
| 2021-04-20 | 2914 etc rela | 日本たばこ産業 | 2089 | 2064.5 | 2089 | 2077 | 2077 | -38 | -1.797 | |||
| 2021-04-19 | 2914 etc rela | 日本たばこ産業 | 2115 | 2089 | 2092.5 | 2115 | 2115 | 26 | 1.245 | |||
| 2021-04-16 | 2914 etc rela | 日本たばこ産業 | 2093 | 2071.5 | 2085 | 2089 | 2089 | 4 | 0.192 | |||
| 2021-04-15 | 2914 etc rela | 日本たばこ産業 | 2091.5 | 2079.5 | 2090 | 2085 | 2085 | 5 | 0.24 | |||
| 2021-04-14 | 2914 etc rela | 日本たばこ産業 | 2085 | 2061 | 2070 | 2080 | 2080 | -1 | -0.048 | |||
| 2021-04-13 | 2914 etc rela | 日本たばこ産業 | 2105 | 2080.5 | 2099 | 2081 | 2081 | -9 | -0.431 | |||
| 2021-04-12 | 2914 etc rela | 日本たばこ産業 | 2096 | 2080.5 | 2086.5 | 2090 | 2090 | 14.5 | 0.699 | |||
| 2021-04-09 | 2914 etc rela | 日本たばこ産業 | 2085.5 | 2055.5 | 2064.5 | 2075.5 | 2075.5 | 26.5 | 1.293 | |||
| 2021-04-08 | 2914 etc rela | 日本たばこ産業 | 2089 | 2046 | 2086 | 2049 | 2049 | -39.5 | -1.891 | |||
| 2021-04-07 | 2914 etc rela | 日本たばこ産業 | 2098 | 2082.5 | 2083.5 | 2088.5 | 2088.5 | 16.5 | 0.796 | |||
| 2021-04-06 | 2914 etc rela | 日本たばこ産業 | 2101 | 2071 | 2100 | 2072 | 2072 | -19 | -0.909 | |||
| 2021-04-05 | 2914 etc rela | 日本たばこ産業 | 2103.5 | 2075 | 2085 | 2091 | 2091 | 15 | 0.723 | |||
| 2021-04-02 | 2914 etc rela | 日本たばこ産業 | 2112.5 | 2071.5 | 2102.5 | 2076 | 2076 | -21.5 | -1.025 | |||
| 2021-04-01 | 2914 etc rela | 日本たばこ産業 | 2133.5 | 2097.5 | 2129 | 2097.5 | 2097.5 | -27.5 | -1.294 | |||
| 2021-03-31 | 2914 etc rela | 日本たばこ産業 | 2154 | 2125 | 2135.5 | 2125 | 2125 | -35 | -1.62 | |||
| 2021-03-30 | 2914 etc rela | 日本たばこ産業 | 2176.5 | 2155 | 2164.5 | 2160 | 2160 | -4.5 | -0.208 | |||
| 2021-03-29 | 2914 etc rela | 日本たばこ産業 | 2167 | 2134 | 2134 | 2164.5 | 2164.5 | 39 | 1.835 | |||
| 2021-03-26 | 2914 etc rela | 日本たばこ産業 | 2137 | 2120 | 2122 | 2125.5 | 2125.5 | 12.5 | 0.592 | |||
| 2021-03-25 | 2914 etc rela | 日本たばこ産業 | 2122 | 2077.5 | 2084 | 2113 | 2113 | 29 | 1.392 | |||
| 2021-03-24 | 2914 etc rela | 日本たばこ産業 | 2107 | 2061.5 | 2100 | 2084 | 2084 | -25 | -1.185 | |||
| 2021-03-23 | 2914 etc rela | 日本たばこ産業 | 2139 | 2107.5 | 2131 | 2109 | 2109 | -13 | -0.613 | |||
| 2021-03-22 | 2914 etc rela | 日本たばこ産業 | 2124.5 | 2102.5 | 2107.5 | 2122 | 2122 | -3.5 | -0.165 | |||
| 2021-03-19 | 2914 etc rela | 日本たばこ産業 | 2127 | 2086 | 2086 | 2125.5 | 2125.5 | 41 | 1.967 | |||
| 2021-03-18 | 2914 etc rela | 日本たばこ産業 | 2102 | 2066.5 | 2069.5 | 2084.5 | 2084.5 | 20.5 | 0.993 | |||
| 2021-03-17 | 2914 etc rela | 日本たばこ産業 | 2067.5 | 2049 | 2054 | 2064 | 2064 | 8 | 0.389 | |||
| 2021-03-16 | 2914 etc rela | 日本たばこ産業 | 2056 | 2031.5 | 2034 | 2056 | 2056 | 22 | 1.082 | |||
| 2021-03-15 | 2914 etc rela | 日本たばこ産業 | 2039.5 | 2020.5 | 2020.5 | 2034 | 2034 | 13.5 | 0.668 | |||
| 2021-03-12 | 2914 etc rela | 日本たばこ産業 | 2020.5 | 1997.5 | 2010 | 2020.5 | 2020.5 | 13.5 | 0.673 | |||
| 2021-03-11 | 2914 etc rela | 日本たばこ産業 | 2026.5 | 2003.5 | 2023 | 2007 | 2007 | -20.5 | -1.011 | |||
| 2021-03-10 | 2914 etc rela | 日本たばこ産業 | 2032 | 2007.5 | 2011 | 2027.5 | 2027.5 | 7.5 | 0.371 | |||
| 2021-03-09 | 2914 etc rela | 日本たばこ産業 | 2020 | 1993 | 1995 | 2020 | 2020 | 45.5 | 2.304 | |||
| 2021-03-08 | 2914 etc rela | 日本たばこ産業 | 1976 | 1949.5 | 1951.5 | 1974.5 | 1974.5 | 39.5 | 2.041 | |||
| 2021-03-05 | 2914 etc rela | 日本たばこ産業 | 1936.5 | 1898.5 | 1908 | 1935 | 1935 | 31 | 1.628 | |||
| 2021-03-04 | 2914 etc rela | 日本たばこ産業 | 1911.5 | 1900 | 1902 | 1904 | 1904 | -2 | -0.105 | |||
| 2021-03-03 | 2914 etc rela | 日本たばこ産業 | 1912.5 | 1903 | 1908 | 1906 | 1906 | 0.5 | 0.026 | |||
| 2021-03-02 | 2914 etc rela | 日本たばこ産業 | 1924.5 | 1898 | 1920 | 1905.5 | 1905.5 | -24 | -1.244 | |||
| 2021-03-01 | 2914 etc rela | 日本たばこ産業 | 1938.5 | 1923.5 | 1931 | 1929.5 | 1929.5 | 4.5 | 0.234 | |||
| 2021-02-26 | 2914 etc rela | 日本たばこ産業 | 1940 | 1920 | 1939.5 | 1925 | 1925 | -23 | -1.181 | |||
| 2021-02-25 | 2914 etc rela | 日本たばこ産業 | 1949.5 | 1927 | 1928 | 1948 | 1948 | 19 | 0.985 | |||
| 2021-02-24 | 2914 etc rela | 日本たばこ産業 | 1939.5 | 1927 | 1937.5 | 1929 | 1929 | -7.5 | -0.387 | |||
| 2021-02-22 | 2914 etc rela | 日本たばこ産業 | 1946 | 1928 | 1937 | 1936.5 | 1936.5 | 6.5 | 0.337 | |||
| 2021-02-19 | 2914 etc rela | 日本たばこ産業 | 1953 | 1930 | 1950 | 1930 | 1930 | -20 | -1.026 | |||
| 2021-02-18 | 2914 etc rela | 日本たばこ産業 | 1967 | 1950 | 1964 | 1950 | 1950 | -9 | -0.459 | |||
| 2021-02-17 | 2914 etc rela | 日本たばこ産業 | 1968.5 | 1953.5 | 1962 | 1959 | 1959 | 6.5 | 0.333 | |||
| 2021-02-16 | 2914 etc rela | 日本たばこ産業 | 1965 | 1951 | 1954 | 1952.5 | 1952.5 | 1.5 | 0.077 | |||
| 2021-02-15 | 2914 etc rela | 日本たばこ産業 | 1971.5 | 1950 | 1971.5 | 1951 | 1951 | -30 | -1.514 | |||
| 2021-02-12 | 2914 etc rela | 日本たばこ産業 | 2017.5 | 1981 | 1994 | 1981 | 1981 | -9.5 | -0.477 | |||
| 2021-02-10 | 2914 etc rela | 日本たばこ産業 | 2000 | 1934 | 1951 | 1990.5 | 1990.5 | -160.5 | -7.462 | |||
| 2021-02-09 | 2914 etc rela | 日本たばこ産業 | 2155 | 2140 | 2154 | 2151 | 2151 | 0 | 0 | |||
| 2021-02-08 | 2914 etc rela | 日本たばこ産業 | 2154 | 2121 | 2139 | 2151 | 2151 | 11 | 0.514 | |||
| 2021-02-05 | 2914 etc rela | 日本たばこ産業 | 2143.5 | 2126.5 | 2141.5 | 2140 | 2140 | 20 | 0.943 | |||
| 2021-02-04 | 2914 etc rela | 日本たばこ産業 | 2144.5 | 2119.5 | 2121.5 | 2120 | 2120 | 0 | 0 | |||
| 2021-02-03 | 2914 etc rela | 日本たばこ産業 | 2120 | 2094.5 | 2096 | 2120 | 2120 | 31.5 | 1.508 | |||
| 2021-02-02 | 2914 etc rela | 日本たばこ産業 | 2097 | 2081 | 2093.5 | 2088.5 | 2088.5 | 0.5 | 0.024 | |||
| 2021-02-01 | 2914 etc rela | 日本たばこ産業 | 2089 | 2068.5 | 2076 | 2088 | 2088 | 10.5 | 0.505 | |||
| 2021-01-29 | 2914 etc rela | 日本たばこ産業 | 2115 | 2069 | 2095 | 2077.5 | 2077.5 | -5.5 | -0.264 | |||
| 2021-01-28 | 2914 etc rela | 日本たばこ産業 | 2095.5 | 2064.5 | 2065 | 2083 | 2083 | -24 | -1.139 | |||
| 2021-01-27 | 2914 etc rela | 日本たばこ産業 | 2110 | 2092.5 | 2094 | 2107 | 2107 | 27 | 1.298 | |||
| 2021-01-26 | 2914 etc rela | 日本たばこ産業 | 2080 | 2053.5 | 2058 | 2080 | 2080 | 26.5 | 1.29 | |||
| 2021-01-25 | 2914 etc rela | 日本たばこ産業 | 2053.5 | 2037.5 | 2045 | 2053.5 | 2053.5 | 5.5 | 0.269 | |||
| 2021-01-22 | 2914 etc rela | 日本たばこ産業 | 2051.5 | 2036 | 2048.5 | 2048 | 2048 | 1 | 0.049 | |||
| 2021-01-21 | 2914 etc rela | 日本たばこ産業 | 2049 | 2025 | 2027.5 | 2047 | 2047 | 24 | 1.186 | |||
| 2021-01-20 | 2914 etc rela | 日本たばこ産業 | 2043 | 2019 | 2039 | 2023 | 2023 | -10 | -0.492 | |||
| 2021-01-19 | 2914 etc rela | 日本たばこ産業 | 2037.5 | 2026.5 | 2031.5 | 2033 | 2033 | 4.5 | 0.222 | |||
| 2021-01-18 | 2914 etc rela | 日本たばこ産業 | 2049.5 | 2027 | 2048 | 2028.5 | 2028.5 | -30.5 | -1.481 | |||
| 2021-01-15 | 2914 etc rela | 日本たばこ産業 | 2074.5 | 2048 | 2060 | 2059 | 2059 | 4 | 0.195 | |||
| 2021-01-14 | 2914 etc rela | 日本たばこ産業 | 2064 | 2037.5 | 2048 | 2055 | 2055 | 10.5 | 0.514 | |||
| 2021-01-13 | 2914 etc rela | 日本たばこ産業 | 2051.5 | 2032.5 | 2038.5 | 2044.5 | 2044.5 | -3.5 | -0.171 | |||
| 2021-01-12 | 2914 etc rela | 日本たばこ産業 | 2052 | 2035 | 2047.5 | 2048 | 2048 | 2 | 0.098 | |||
| 2021-01-08 | 2914 etc rela | 日本たばこ産業 | 2046.5 | 2023.5 | 2040 | 2046 | 2046 | 0 | 0 | |||
| 2021-01-07 | 2914 etc rela | 日本たばこ産業 | 2069.5 | 2043 | 2060 | 2046 | 2046 | 4.5 | 0.22 | |||
| 2021-01-06 | 2914 etc rela | 日本たばこ産業 | 2044 | 2026.5 | 2030 | 2041.5 | 2041.5 | 4 | 0.196 | |||
| 2021-01-05 | 2914 etc rela | 日本たばこ産業 | 2048 | 2030 | 2040 | 2037.5 | 2037.5 | -14.5 | -0.707 | |||
| 2021-01-04 | 2914 etc rela | 日本たばこ産業 | 2096 | 2050 | 2090 | 2052 | 2052 | -50 | -2.379 | |||
| 2020-12-30 | 2914 etc rela | 日本たばこ産業 | 2125 | 2078 | 2083 | 2102 | 2102 | 12 | 0.574 | |||
| 2020-12-29 | 2914 etc rela | 日本たばこ産業 | 2105 | 2063.5 | 2080 | 2090 | 2013 | -96 | -4.392 | |||
| 2020-12-28 | 2914 etc rela | 日本たばこ産業 | 2203 | 2183 | 2200 | 2186 | 2031.3 | -11 | -0.501 | |||
| 2020-12-25 | 2914 etc rela | 日本たばこ産業 | 2198 | 2173 | 2174.5 | 2197 | 2041.522 | 27.5 | 1.268 | |||
| 2020-12-24 | 2914 etc rela | 日本たばこ産業 | 2179.5 | 2160.5 | 2175 | 2169.5 | 2015.968 | 6 | 0.277 | |||
| 2020-12-23 | 2914 etc rela | 日本たばこ産業 | 2169 | 2157 | 2165 | 2163.5 | 2010.392 | -2 | -0.092 | |||
| 2020-12-22 | 2914 etc rela | 日本たばこ産業 | 2184 | 2165.5 | 2179 | 2165.5 | 2012.251 | -24.5 | -1.119 | |||
| 2020-12-21 | 2914 etc rela | 日本たばこ産業 | 2219.5 | 2175.5 | 2215 | 2190 | 2035.017 | -23.5 | -1.062 | |||
| 2020-12-18 | 2914 etc rela | 日本たばこ産業 | 2216 | 2200.5 | 2205 | 2213.5 | 2056.854 | 20 | 0.912 | |||
| 2020-12-17 | 2914 etc rela | 日本たばこ産業 | 2201.5 | 2185 | 2194 | 2193.5 | 2038.269 | 0.5 | 0.023 | |||
| 2020-12-16 | 2914 etc rela | 日本たばこ産業 | 2224 | 2193 | 2210 | 2193 | 2037.805 | -7 | -0.318 | |||
| 2020-12-15 | 2914 etc rela | 日本たばこ産業 | 2200 | 2184 | 2188.5 | 2200 | 2044.309 | 16 | 0.733 | |||
| 2020-12-14 | 2914 etc rela | 日本たばこ産業 | 2199.5 | 2176 | 2179 | 2184 | 2029.442 | 12 | 0.552 | |||
| 2020-12-11 | 2914 etc rela | 日本たばこ産業 | 2174.5 | 2160.5 | 2165 | 2172 | 2018.291 | 7 | 0.323 | |||
| 2020-12-10 | 2914 etc rela | 日本たばこ産業 | 2171 | 2161.5 | 2162.5 | 2165 | 2011.786 | -5.5 | -0.253 | |||
| 2020-12-09 | 2914 etc rela | 日本たばこ産業 | 2187 | 2161.5 | 2162.5 | 2170.5 | 2016.897 | 17 | 0.789 | |||
| 2020-12-08 | 2914 etc rela | 日本たばこ産業 | 2157 | 2143 | 2152 | 2153.5 | 2001.1 | 13.5 | 0.631 | |||
| 2020-12-07 | 2914 etc rela | 日本たばこ産業 | 2152 | 2140 | 2151 | 2140 | 1988.555 | -3 | -0.14 | |||
| 2020-12-04 | 2914 etc rela | 日本たばこ産業 | 2153.5 | 2142 | 2147 | 2143 | 1991.343 | -0.5 | -0.023 | |||
| 2020-12-03 | 2914 etc rela | 日本たばこ産業 | 2157.5 | 2134.5 | 2137.5 | 2143.5 | 1991.808 | 11.5 | 0.539 | |||
| 2020-12-02 | 2914 etc rela | 日本たばこ産業 | 2149 | 2127.5 | 2147 | 2132 | 1981.121 | -1.5 | -0.07 | |||
| 2020-12-01 | 2914 etc rela | 日本たばこ産業 | 2155 | 2122 | 2153 | 2133.5 | 1982.515 | 13.5 | 0.637 | |||
| 2020-11-30 | 2914 etc rela | 日本たばこ産業 | 2180 | 2120 | 2179 | 2120 | 1969.971 | -56.5 | -2.596 | |||
| 2020-11-27 | 2914 etc rela | 日本たばこ産業 | 2183.5 | 2171 | 2177.5 | 2176.5 | 2022.472 | -4.5 | -0.206 | |||
| 2020-11-26 | 2914 etc rela | 日本たばこ産業 | 2186 | 2167.5 | 2173 | 2181 | 2026.654 | 3 | 0.138 | |||
| 2020-11-25 | 2914 etc rela | 日本たばこ産業 | 2194 | 2171.5 | 2189.5 | 2178 | 2023.866 | 14 | 0.647 | |||
| 2020-11-24 | 2914 etc rela | 日本たばこ産業 | 2184.5 | 2163.5 | 2177 | 2164 | 2010.857 | 10.5 | 0.488 | |||
| 2020-11-20 | 2914 etc rela | 日本たばこ産業 | 2158 | 2140 | 2144.5 | 2153.5 | 2001.1 | -1 | -0.046 | |||
| 2020-11-19 | 2914 etc rela | 日本たばこ産業 | 2160 | 2143 | 2150 | 2154.5 | 2002.029 | 0.5 | 0.023 | |||
| 2020-11-18 | 2914 etc rela | 日本たばこ産業 | 2162.5 | 2146.5 | 2157.5 | 2154 | 2001.565 | -10 | -0.462 | |||
| 2020-11-17 | 2914 etc rela | 日本たばこ産業 | 2171 | 2153 | 2170 | 2164 | 2010.857 | 3.5 | 0.162 | |||
| 2020-11-16 | 2914 etc rela | 日本たばこ産業 | 2163.5 | 2147 | 2149.5 | 2160.5 | 2007.605 | 33.5 | 1.575 | |||
| 2020-11-13 | 2914 etc rela | 日本たばこ産業 | 2139 | 2115 | 2134 | 2127 | 1976.475 | -18.5 | -0.862 | |||
| 2020-11-12 | 2914 etc rela | 日本たばこ産業 | 2156 | 2133 | 2139.5 | 2145.5 | 1993.666 | 12 | 0.562 | |||
| 2020-11-11 | 2914 etc rela | 日本たばこ産業 | 2135 | 2118 | 2120 | 2133.5 | 1982.515 | 45.5 | 2.179 | |||
| 2020-11-10 | 2914 etc rela | 日本たばこ産業 | 2119 | 2083.5 | 2107.5 | 2088 | 1940.235 | 17 | 0.821 | |||
| 2020-11-09 | 2914 etc rela | 日本たばこ産業 | 2083 | 2063 | 2070 | 2071 | 1924.438 | 19.5 | 0.951 | |||
| 2020-11-06 | 2914 etc rela | 日本たばこ産業 | 2068 | 2029 | 2039 | 2051.5 | 1906.318 | -11 | -0.533 | |||
| 2020-11-05 | 2914 etc rela | 日本たばこ産業 | 2076.5 | 2039 | 2072.5 | 2062.5 | 1916.54 | -27 | -1.292 | |||
| 2020-11-04 | 2914 etc rela | 日本たばこ産業 | 2117 | 2080.5 | 2091.5 | 2089.5 | 1941.629 | 0.5 | 0.024 | |||
| 2020-11-02 | 2914 etc rela | 日本たばこ産業 | 2091.5 | 1980 | 1981.5 | 2089 | 1941.165 | 119 | 6.041 | |||
| 2020-10-30 | 2914 etc rela | 日本たばこ産業 | 1985 | 1968 | 1980 | 1970 | 1830.586 | -10 | -0.505 | |||
| 2020-10-29 | 2914 etc rela | 日本たばこ産業 | 1986 | 1968.5 | 1973 | 1980 | 1839.878 | -10.5 | -0.528 | |||
| 2020-10-28 | 2914 etc rela | 日本たばこ産業 | 1996 | 1978 | 1994 | 1990.5 | 1849.635 | -8.5 | -0.425 | |||
| 2020-10-27 | 2914 etc rela | 日本たばこ産業 | 1999.5 | 1988.5 | 1996 | 1999 | 1857.534 | -0.5 | -0.025 | |||
| 2020-10-26 | 2914 etc rela | 日本たばこ産業 | 1999.5 | 1988 | 1991 | 1999.5 | 1857.998 | 6 | 0.301 | |||
| 2020-10-23 | 2914 etc rela | 日本たばこ産業 | 1999.5 | 1980 | 1985 | 1993.5 | 1852.423 | 8.5 | 0.428 | |||
| 2020-10-22 | 2914 etc rela | 日本たばこ産業 | 1992 | 1979 | 1985 | 1985 | 1844.525 | 1 | 0.05 | |||
| 2020-10-21 | 2914 etc rela | 日本たばこ産業 | 1996.5 | 1978 | 1990 | 1984 | 1843.595 | -0.5 | -0.025 | |||
| 2020-10-20 | 2914 etc rela | 日本たばこ産業 | 2004.5 | 1984.5 | 2000 | 1984.5 | 1844.06 | -27.5 | -1.367 | |||
| 2020-10-19 | 2914 etc rela | 日本たばこ産業 | 2012 | 1995.5 | 1999 | 2012 | 1869.614 | 15.5 | 0.776 | |||
| 2020-10-16 | 2914 etc rela | 日本たばこ産業 | 2005.5 | 1990.5 | 1998 | 1996.5 | 1855.211 | -6 | -0.3 | |||
| 2020-10-15 | 2914 etc rela | 日本たばこ産業 | 2024 | 2001 | 2004 | 2002.5 | 1860.786 | 0.5 | 0.025 | |||
| 2020-10-14 | 2914 etc rela | 日本たばこ産業 | 2004.5 | 1992.5 | 1995.5 | 2002 | 1860.322 | 8.5 | 0.426 | |||
| 2020-10-13 | 2914 etc rela | 日本たばこ産業 | 1997.5 | 1983.5 | 1997.5 | 1993.5 | 1852.423 | -12.5 | -0.623 | |||
| 2020-10-12 | 2914 etc rela | 日本たばこ産業 | 2008.5 | 1994 | 2002 | 2006 | 1864.038 | 4 | 0.2 | |||
| 2020-10-09 | 2914 etc rela | 日本たばこ産業 | 2009.5 | 1993 | 2006 | 2002 | 1860.322 | -3 | -0.15 | |||
| 2020-10-08 | 2914 etc rela | 日本たばこ産業 | 2014.5 | 1995 | 1999.5 | 2005 | 1863.109 | 13.5 | 0.678 | |||
| 2020-10-07 | 2914 etc rela | 日本たばこ産業 | 1994.5 | 1963 | 1973.5 | 1991.5 | 1850.564 | 8.5 | 0.429 | |||
| 2020-10-06 | 2914 etc rela | 日本たばこ産業 | 1985 | 1965.5 | 1966 | 1983 | 1842.666 | 29 | 1.484 | |||
| 2020-10-05 | 2914 etc rela | 日本たばこ産業 | 1969.5 | 1941 | 1942 | 1954 | 1815.718 | 17 | 0.878 | |||
| 2020-10-02 | 2914 etc rela | 日本たばこ産業 | 1946 | 1928 | 1935 | 1937 | 1799.921 | 17 | 0.885 | |||
| 2020-09-30 | 2914 etc rela | 日本たばこ産業 | 1946.5 | 1920 | 1943.5 | 1920 | 1784.124 | -38 | -1.941 | |||
| 2020-09-29 | 2914 etc rela | 日本たばこ産業 | 1963.5 | 1948 | 1957 | 1958 | 1819.435 | -2 | -0.102 | |||
| 2020-09-28 | 2914 etc rela | 日本たばこ産業 | 1961.5 | 1948 | 1953 | 1960 | 1821.294 | 5 | 0.256 | |||
| 2020-09-25 | 2914 etc rela | 日本たばこ産業 | 1959 | 1946 | 1952 | 1955 | 1816.648 | 5 | 0.256 | |||
| 2020-09-24 | 2914 etc rela | 日本たばこ産業 | 1960.5 | 1947.5 | 1959 | 1950 | 1812.001 | -5.5 | -0.281 | |||
| 2020-09-23 | 2914 etc rela | 日本たばこ産業 | 1967 | 1950 | 1966 | 1955.5 | 1817.112 | -25.5 | -1.287 | |||
| 2020-09-18 | 2914 etc rela | 日本たばこ産業 | 1982.5 | 1969.5 | 1974 | 1981 | 1840.807 | 8 | 0.405 | |||
| 2020-09-17 | 2914 etc rela | 日本たばこ産業 | 1977.5 | 1967 | 1977 | 1973 | 1833.374 | -6.5 | -0.328 | |||
| 2020-09-16 | 2914 etc rela | 日本たばこ産業 | 1987 | 1976.5 | 1986 | 1979.5 | 1839.414 | -2 | -0.101 | |||
| 2020-09-15 | 2914 etc rela | 日本たばこ産業 | 1990 | 1976 | 1989 | 1981.5 | 1841.272 | -12.5 | -0.627 | |||
| 2020-09-14 | 2914 etc rela | 日本たばこ産業 | 2002 | 1990.5 | 2000 | 1994 | 1852.888 | 2 | 0.1 | |||
| 2020-09-11 | 2914 etc rela | 日本たばこ産業 | 1994.5 | 1978 | 1981 | 1992 | 1851.029 | -1 | -0.05 | |||
| 2020-09-10 | 2914 etc rela | 日本たばこ産業 | 1993.5 | 1972 | 1977.5 | 1993 | 1851.958 | 16.5 | 0.835 | |||
| 2020-09-09 | 2914 etc rela | 日本たばこ産業 | 1977.5 | 1958 | 1960.5 | 1976.5 | 1836.626 | 0.5 | 0.025 | |||
| 2020-09-08 | 2914 etc rela | 日本たばこ産業 | 1985.5 | 1968.5 | 1985 | 1976 | 1836.161 | 12.5 | 0.637 | |||
| 2020-09-07 | 2914 etc rela | 日本たばこ産業 | 1975.5 | 1961 | 1970 | 1963.5 | 1824.546 | -8.5 | -0.431 | |||
| 2020-09-04 | 2914 etc rela | 日本たばこ産業 | 1978 | 1962.5 | 1966.5 | 1972 | 1832.444 | -5 | -0.253 | |||
| 2020-09-03 | 2914 etc rela | 日本たばこ産業 | 1989 | 1974 | 1981.5 | 1977 | 1837.091 | 1.5 | 0.076 | |||
| 2020-09-02 | 2914 etc rela | 日本たばこ産業 | 1980.5 | 1969 | 1974.5 | 1975.5 | 1835.697 | 0 | 0 | |||
| 2020-09-01 | 2914 etc rela | 日本たばこ産業 | 1979 | 1965.5 | 1974 | 1975.5 | 1835.697 | -7 | -0.353 | |||
| 2020-08-31 | 2914 etc rela | 日本たばこ産業 | 2005.5 | 1981 | 2000 | 1982.5 | 1842.201 | 4.5 | 0.228 | |||
| 2020-08-28 | 2914 etc rela | 日本たばこ産業 | 2006 | 1970 | 2002 | 1978 | 1838.02 | -25.5 | -1.273 | |||
| 2020-08-27 | 2914 etc rela | 日本たばこ産業 | 2018 | 2000.5 | 2018 | 2003.5 | 1861.715 | -3.5 | -0.174 | |||
| 2020-08-26 | 2914 etc rela | 日本たばこ産業 | 2010 | 1998 | 2003.5 | 2007 | 1864.968 | -12.5 | -0.619 | |||
| 2020-08-25 | 2914 etc rela | 日本たばこ産業 | 2032 | 2017 | 2021 | 2019.5 | 1876.583 | 24.5 | 1.228 | |||
| 2020-08-24 | 2914 etc rela | 日本たばこ産業 | 2004.5 | 1987 | 2003.5 | 1995 | 1853.817 | -10 | -0.499 | |||
| 2020-08-21 | 2914 etc rela | 日本たばこ産業 | 2029 | 2000 | 2021 | 2005 | 1863.109 | -4.5 | -0.224 | |||
| 2020-08-20 | 2914 etc rela | 日本たばこ産業 | 2016 | 2002.5 | 2010 | 2009.5 | 1867.291 | -0.5 | -0.025 | |||
| 2020-08-19 | 2914 etc rela | 日本たばこ産業 | 2018.5 | 1989.5 | 1993 | 2010 | 1867.755 | 11 | 0.55 | |||
| 2020-08-18 | 2914 etc rela | 日本たばこ産業 | 2002 | 1982.5 | 1992.5 | 1999 | 1857.534 | 9 | 0.452 | |||
| 2020-08-17 | 2914 etc rela | 日本たばこ産業 | 2006 | 1987.5 | 2002 | 1990 | 1849.171 | -37.5 | -1.85 | |||
| 2020-08-14 | 2914 etc rela | 日本たばこ産業 | 2029.5 | 2006.5 | 2024.5 | 2027.5 | 1884.017 | 2 | 0.099 | |||
| 2020-08-13 | 2914 etc rela | 日本たばこ産業 | 2042 | 2017 | 2029 | 2025.5 | 1882.158 | 5 | 0.247 | |||
| 2020-08-12 | 2914 etc rela | 日本たばこ産業 | 2024.5 | 1990.5 | 1990.5 | 2020.5 | 1877.512 | 33.5 | 1.686 | |||
| 2020-08-11 | 2914 etc rela | 日本たばこ産業 | 1991 | 1965.5 | 1968 | 1987 | 1846.383 | 32.5 | 1.663 | |||
| 2020-08-07 | 2914 etc rela | 日本たばこ産業 | 1962.5 | 1937.5 | 1949.5 | 1954.5 | 1816.183 | -1.5 | -0.077 | |||
| 2020-08-06 | 2914 etc rela | 日本たばこ産業 | 1989.5 | 1950.5 | 1984.5 | 1956 | 1817.577 | -34.5 | -1.733 | |||
| 2020-08-05 | 2914 etc rela | 日本たばこ産業 | 1990.5 | 1960 | 1977 | 1990.5 | 1849.635 | -5.5 | -0.276 | |||
| 2020-08-04 | 2914 etc rela | 日本たばこ産業 | 1998.5 | 1953 | 1963 | 1996 | 1854.746 | 46.5 | 2.385 | |||
| 2020-08-03 | 2914 etc rela | 日本たばこ産業 | 1949.5 | 1903 | 1934 | 1949.5 | 1811.537 | 137.5 | 7.588 | |||
| 2020-07-31 | 2914 etc rela | 日本たばこ産業 | 1823.5 | 1796.5 | 1808 | 1812 | 1683.767 | -7.5 | -0.412 | |||
| 2020-07-30 | 2914 etc rela | 日本たばこ産業 | 1864.5 | 1810.5 | 1861 | 1819.5 | 1690.737 | -46.5 | -2.492 | |||
| 2020-07-29 | 2914 etc rela | 日本たばこ産業 | 1890 | 1866 | 1880 | 1866 | 1733.946 | -28.5 | -1.504 | |||
| 2020-07-28 | 2914 etc rela | 日本たばこ産業 | 1911.5 | 1887 | 1895.5 | 1894.5 | 1760.429 | -3 | -0.158 | |||
| 2020-07-27 | 2914 etc rela | 日本たばこ産業 | 1904.5 | 1885 | 1900 | 1897.5 | 1763.217 | -12 | -0.628 | |||
| 2020-07-22 | 2914 etc rela | 日本たばこ産業 | 1926.5 | 1908 | 1913 | 1909.5 | 1774.368 | -8.5 | -0.443 | |||
| 2020-07-21 | 2914 etc rela | 日本たばこ産業 | 1931.5 | 1916 | 1930 | 1918 | 1782.266 | -15.5 | -0.802 | |||
| 2020-07-20 | 2914 etc rela | 日本たばこ産業 | 1947 | 1928.5 | 1944 | 1933.5 | 1796.669 | -15 | -0.77 | |||
| 2020-07-17 | 2914 etc rela | 日本たばこ産業 | 1959 | 1945 | 1953 | 1948.5 | 1810.608 | -13 | -0.663 | |||
| 2020-07-16 | 2914 etc rela | 日本たばこ産業 | 1986.5 | 1959 | 1968 | 1961.5 | 1822.688 | 4.5 | 0.23 | |||
| 2020-07-15 | 2914 etc rela | 日本たばこ産業 | 1963 | 1949 | 1955 | 1957 | 1818.506 | 5.5 | 0.282 | |||
| 2020-07-14 | 2914 etc rela | 日本たばこ産業 | 1957.5 | 1943.5 | 1954.5 | 1951.5 | 1813.395 | -6.5 | -0.332 | |||
| 2020-07-13 | 2914 etc rela | 日本たばこ産業 | 1963 | 1950.5 | 1954 | 1958 | 1819.435 | 28 | 1.451 | |||
| 2020-07-10 | 2914 etc rela | 日本たばこ産業 | 1953.5 | 1927.5 | 1948 | 1930 | 1793.417 | -25.5 | -1.304 | |||
| 2020-07-09 | 2914 etc rela | 日本たばこ産業 | 1971 | 1949 | 1959.5 | 1955.5 | 1817.112 | -14 | -0.711 | |||
| 2020-07-08 | 2914 etc rela | 日本たばこ産業 | 1994 | 1969.5 | 1977 | 1969.5 | 1830.121 | -8 | -0.405 | |||
| 2020-07-07 | 2914 etc rela | 日本たばこ産業 | 2004 | 1973.5 | 2004 | 1977.5 | 1837.555 | -26.5 | -1.322 | |||
| 2020-07-06 | 2914 etc rela | 日本たばこ産業 | 2011 | 1980 | 1980 | 2004 | 1862.18 | 17.5 | 0.881 | |||
| 2020-07-03 | 2914 etc rela | 日本たばこ産業 | 2004 | 1976 | 2000 | 1986.5 | 1845.918 | -11.5 | -0.576 | |||
| 2020-07-02 | 2914 etc rela | 日本たばこ産業 | 2006.5 | 1973 | 1976 | 1998 | 1856.604 | 36.5 | 1.861 | |||
| 2020-07-01 | 2914 etc rela | 日本たばこ産業 | 1998 | 1954 | 1998 | 1961.5 | 1822.688 | -40 | -1.999 | |||
| 2020-06-30 | 2914 etc rela | 日本たばこ産業 | 2023 | 2000 | 2015 | 2001.5 | 1859.857 | 4.5 | 0.225 | |||
| 2020-06-29 | 2914 etc rela | 日本たばこ産業 | 2014 | 1987 | 1998.5 | 1997 | 1855.675 | -103.5 | -4.927 | |||
| 2020-06-26 | 2914 etc rela | 日本たばこ産業 | 2116.5 | 2088 | 2090 | 2100.5 | 1880.3 | 1 | 0.048 | |||
| 2020-06-25 | 2914 etc rela | 日本たばこ産業 | 2117.5 | 2093 | 2107 | 2099.5 | 1879.405 | -47.5 | -2.212 | |||
| 2020-06-24 | 2914 etc rela | 日本たばこ産業 | 2181.5 | 2146 | 2181.5 | 2147 | 1921.925 | -23.5 | -1.083 | |||
| 2020-06-23 | 2914 etc rela | 日本たばこ産業 | 2182.5 | 2155 | 2174.5 | 2170.5 | 1942.962 | -4 | -0.184 | |||
| 2020-06-22 | 2914 etc rela | 日本たばこ産業 | 2182.5 | 2167.5 | 2175.5 | 2174.5 | 1946.542 | -7 | -0.321 | |||
| 2020-06-19 | 2914 etc rela | 日本たばこ産業 | 2183.5 | 2164 | 2180 | 2181.5 | 1952.808 | 13 | 0.599 | |||
| 2020-06-18 | 2914 etc rela | 日本たばこ産業 | 2175.5 | 2158 | 2165.5 | 2168.5 | 1941.171 | 1 | 0.046 | |||
| 2020-06-17 | 2914 etc rela | 日本たばこ産業 | 2178.5 | 2159 | 2167 | 2167.5 | 1940.276 | 0.5 | 0.023 | |||
| 2020-06-16 | 2914 etc rela | 日本たばこ産業 | 2175 | 2134 | 2143 | 2167 | 1939.828 | 62.5 | 2.97 | |||
| 2020-06-15 | 2914 etc rela | 日本たばこ産業 | 2150.5 | 2104.5 | 2142.5 | 2104.5 | 1883.881 | -44.5 | -2.071 | |||
| 2020-06-12 | 2914 etc rela | 日本たばこ産業 | 2158 | 2108 | 2129 | 2149 | 1923.715 | -13 | -0.601 | |||
| 2020-06-11 | 2914 etc rela | 日本たばこ産業 | 2198.5 | 2161 | 2189 | 2162 | 1935.353 | -44 | -1.995 | |||
| 2020-06-10 | 2914 etc rela | 日本たばこ産業 | 2220 | 2203.5 | 2211 | 2206 | 1974.74 | -17.5 | -0.787 | |||
| 2020-06-09 | 2914 etc rela | 日本たばこ産業 | 2234 | 2213 | 2213 | 2223.5 | 1990.406 | 19 | 0.862 | |||
| 2020-06-08 | 2914 etc rela | 日本たばこ産業 | 2208 | 2185 | 2202 | 2204.5 | 1973.397 | 26.5 | 1.217 | |||
| 2020-06-05 | 2914 etc rela | 日本たばこ産業 | 2179 | 2158.5 | 2167.5 | 2178 | 1949.675 | 5.5 | 0.253 | |||
| 2020-06-04 | 2914 etc rela | 日本たばこ産業 | 2182.5 | 2158 | 2175 | 2172.5 | 1944.752 | 21 | 0.976 | |||
| 2020-06-03 | 2914 etc rela | 日本たばこ産業 | 2172.5 | 2147 | 2166 | 2151.5 | 1925.953 | -17 | -0.784 | |||
| 2020-06-02 | 2914 etc rela | 日本たばこ産業 | 2176 | 2140.5 | 2143 | 2168.5 | 1941.171 | 26 | 1.214 | |||
| 2020-06-01 | 2914 etc rela | 日本たばこ産業 | 2154 | 2132 | 2135.5 | 2142.5 | 1917.897 | 5 | 0.234 | |||
| 2020-05-29 | 2914 etc rela | 日本たばこ産業 | 2168 | 2137.5 | 2150.5 | 2137.5 | 1913.421 | -24 | -1.11 | |||
| 2020-05-28 | 2914 etc rela | 日本たばこ産業 | 2167 | 2133 | 2136.5 | 2161.5 | 1934.905 | 45 | 2.126 | |||
| 2020-05-27 | 2914 etc rela | 日本たばこ産業 | 2124 | 2081.5 | 2100 | 2116.5 | 1894.623 | 35.5 | 1.706 | |||
| 2020-05-26 | 2914 etc rela | 日本たばこ産業 | 2082.5 | 2037 | 2040 | 2081 | 1862.844 | 48.5 | 2.386 | |||
| 2020-05-25 | 2914 etc rela | 日本たばこ産業 | 2033 | 2016 | 2022 | 2032.5 | 1819.429 | 26.5 | 1.321 | |||
| 2020-05-22 | 2914 etc rela | 日本たばこ産業 | 2017 | 1998 | 2012.5 | 2006 | 1795.707 | -6.5 | -0.323 | |||
| 2020-05-21 | 2914 etc rela | 日本たばこ産業 | 2034.5 | 2011.5 | 2029 | 2012.5 | 1801.525 | -23 | -1.13 | |||
| 2020-05-20 | 2914 etc rela | 日本たばこ産業 | 2045 | 2025.5 | 2026 | 2035.5 | 1822.114 | 1 | 0.049 | |||
| 2020-05-19 | 2914 etc rela | 日本たばこ産業 | 2055 | 2033 | 2050 | 2034.5 | 1821.219 | 10 | 0.494 | |||
| 2020-05-18 | 2914 etc rela | 日本たばこ産業 | 2029.5 | 2007 | 2016 | 2024.5 | 1812.267 | 15 | 0.746 | |||
| 2020-05-15 | 2914 etc rela | 日本たばこ産業 | 2028 | 2001.5 | 2024 | 2009.5 | 1798.84 | 7.5 | 0.375 | |||
| 2020-05-14 | 2914 etc rela | 日本たばこ産業 | 2034.5 | 2002 | 2032 | 2002 | 1792.126 | -26 | -1.282 | |||
| 2020-05-13 | 2914 etc rela | 日本たばこ産業 | 2033.5 | 2013 | 2014.5 | 2028 | 1815.4 | -3.5 | -0.172 | |||
| 2020-05-12 | 2914 etc rela | 日本たばこ産業 | 2044.5 | 2029 | 2044.5 | 2031.5 | 1818.533 | -1.5 | -0.074 | |||
| 2020-05-11 | 2914 etc rela | 日本たばこ産業 | 2044 | 1999 | 2000 | 2033 | 1819.876 | 62.5 | 3.172 | |||
| 2020-05-08 | 2914 etc rela | 日本たばこ産業 | 1976.5 | 1951.5 | 1969 | 1970.5 | 1763.928 | 11.5 | 0.587 | |||
| 2020-05-07 | 2914 etc rela | 日本たばこ産業 | 1963 | 1932.5 | 1960.5 | 1959 | 1753.634 | -22 | -1.111 | |||
| 2020-05-01 | 2914 etc rela | 日本たばこ産業 | 2015.5 | 1974 | 2000 | 1981 | 1773.327 | -33.5 | -1.663 | |||
| 2020-04-30 | 2914 etc rela | 日本たばこ産業 | 2050 | 2011 | 2024 | 2014.5 | 1803.316 | 14 | 0.7 | |||
| 2020-04-28 | 2914 etc rela | 日本たばこ産業 | 2018.5 | 1992.5 | 2018.5 | 2000.5 | 1790.783 | -15.5 | -0.769 | |||
| 2020-04-27 | 2914 etc rela | 日本たばこ産業 | 2037 | 2003 | 2033.5 | 2016 | 1804.658 | -6.5 | -0.321 | |||
| 2020-04-24 | 2914 etc rela | 日本たばこ産業 | 2025.5 | 1983.5 | 2003.5 | 2022.5 | 1810.477 | 42.5 | 2.146 | |||
| 2020-04-23 | 2914 etc rela | 日本たばこ産業 | 1980 | 1958.5 | 1964 | 1980 | 1772.432 | 23.5 | 1.201 | |||
| 2020-04-22 | 2914 etc rela | 日本たばこ産業 | 1966.5 | 1945 | 1959 | 1956.5 | 1751.396 | -13 | -0.66 | |||
| 2020-04-21 | 2914 etc rela | 日本たばこ産業 | 1979.5 | 1959 | 1970.5 | 1969.5 | 1763.033 | -5.5 | -0.278 | |||
| 2020-04-20 | 2914 etc rela | 日本たばこ産業 | 1979.5 | 1966.5 | 1969.5 | 1975 | 1767.956 | -5.5 | -0.278 | |||
| 2020-04-17 | 2914 etc rela | 日本たばこ産業 | 1998 | 1978 | 1995 | 1980.5 | 1772.88 | -2.5 | -0.126 | |||
| 2020-04-16 | 2914 etc rela | 日本たばこ産業 | 1986.5 | 1968.5 | 1981 | 1983 | 1775.118 | -6.5 | -0.327 | |||
| 2020-04-15 | 2914 etc rela | 日本たばこ産業 | 1989.5 | 1960.5 | 1965 | 1989.5 | 1780.936 | 15.5 | 0.785 | |||
| 2020-04-14 | 2914 etc rela | 日本たばこ産業 | 1984 | 1957.5 | 1963.5 | 1974 | 1767.061 | 13 | 0.663 | |||
| 2020-04-13 | 2914 etc rela | 日本たばこ産業 | 1993.5 | 1961 | 1972 | 1961 | 1755.424 | -29 | -1.457 | |||
| 2020-04-10 | 2914 etc rela | 日本たばこ産業 | 1991 | 1960.5 | 1977 | 1990 | 1781.384 | 22 | 1.118 | |||
| 2020-04-09 | 2914 etc rela | 日本たばこ産業 | 1992.5 | 1958 | 1988.5 | 1968 | 1761.69 | -28.5 | -1.427 | |||
| 2020-04-08 | 2914 etc rela | 日本たばこ産業 | 2000.5 | 1946 | 1979 | 1996.5 | 1787.203 | 6 | 0.301 | |||
| 2020-04-07 | 2914 etc rela | 日本たばこ産業 | 2010.5 | 1948 | 1998.5 | 1990.5 | 1781.831 | 20.5 | 1.041 | |||
| 2020-04-06 | 2914 etc rela | 日本たばこ産業 | 1983 | 1896.5 | 1900.5 | 1970 | 1763.48 | 58.5 | 3.06 | |||
| 2020-04-03 | 2914 etc rela | 日本たばこ産業 | 1948.5 | 1900 | 1938 | 1911.5 | 1711.113 | -16.5 | -0.856 | |||
| 2020-04-02 | 2914 etc rela | 日本たばこ産業 | 1975.5 | 1927.5 | 1954 | 1928 | 1725.884 | -46.5 | -2.355 | |||
| 2020-04-01 | 2914 etc rela | 日本たばこ産業 | 2023.5 | 1961.5 | 1994 | 1974.5 | 1767.509 | -21.5 | -1.077 | |||
| 2020-03-31 | 2914 etc rela | 日本たばこ産業 | 2065 | 1992 | 2060 | 1996 | 1786.755 | -57.5 | -2.8 | |||
| 2020-03-30 | 2914 etc rela | 日本たばこ産業 | 2054 | 1971 | 1973 | 2053.5 | 1838.227 | 35.5 | 1.759 | |||
| 2020-03-27 | 2914 etc rela | 日本たばこ産業 | 2018 | 1955 | 2004 | 2018 | 1806.449 | 73.5 | 3.78 | |||
| 2020-03-26 | 2914 etc rela | 日本たばこ産業 | 2006 | 1940.5 | 2000 | 1944.5 | 1740.654 | -118.5 | -5.744 | |||
| 2020-03-25 | 2914 etc rela | 日本たばこ産業 | 2063 | 1970.5 | 1985 | 2063 | 1846.731 | 137 | 7.113 | |||
| 2020-03-24 | 2914 etc rela | 日本たばこ産業 | 1945.5 | 1903 | 1945 | 1926 | 1724.093 | 21 | 1.102 | |||
| 2020-03-23 | 2914 etc rela | 日本たばこ産業 | 1916 | 1862 | 1899.5 | 1905 | 1705.295 | 0 | 0 | |||
| 2020-03-19 | 2914 etc rela | 日本たばこ産業 | 1942.5 | 1893 | 1925 | 1905 | 1705.295 | 1.5 | 0.079 | |||
| 2020-03-18 | 2914 etc rela | 日本たばこ産業 | 1962.5 | 1903 | 1936 | 1903.5 | 1703.952 | -13.5 | -0.704 | |||
| 2020-03-17 | 2914 etc rela | 日本たばこ産業 | 1946.5 | 1874 | 1900 | 1917 | 1716.037 | 3 | 0.157 | |||
| 2020-03-16 | 2914 etc rela | 日本たばこ産業 | 1987.5 | 1912.5 | 1962 | 1914 | 1713.351 | -43.5 | -2.222 | |||
| 2020-03-13 | 2914 etc rela | 日本たばこ産業 | 2043 | 1909.5 | 1979.5 | 1957.5 | 1752.291 | -81.5 | -3.997 | |||
| 2020-03-12 | 2914 etc rela | 日本たばこ産業 | 2071.5 | 2007 | 2045.5 | 2039 | 1825.247 | -52 | -2.487 | |||
| 2020-03-11 | 2914 etc rela | 日本たばこ産業 | 2136.5 | 2086.5 | 2100 | 2091 | 1871.796 | -12.5 | -0.594 | |||
| 2020-03-10 | 2914 etc rela | 日本たばこ産業 | 2117 | 1984 | 2011.5 | 2103.5 | 1882.985 | 69.5 | 3.417 | |||
| 2020-03-09 | 2914 etc rela | 日本たばこ産業 | 2075 | 2020 | 2063.5 | 2034 | 1820.771 | -78.5 | -3.716 | |||
| 2020-03-06 | 2914 etc rela | 日本たばこ産業 | 2151 | 2107 | 2150 | 2112.5 | 1891.042 | -52 | -2.402 | |||
| 2020-03-05 | 2914 etc rela | 日本たばこ産業 | 2174.5 | 2151.5 | 2173.5 | 2164.5 | 1937.591 | 28 | 1.311 | |||
| 2020-03-04 | 2914 etc rela | 日本たばこ産業 | 2158 | 2122 | 2144 | 2136.5 | 1912.526 | -9.5 | -0.443 | |||
| 2020-03-03 | 2914 etc rela | 日本たばこ産業 | 2193.5 | 2146 | 2183 | 2146 | 1921.03 | -6 | -0.279 | |||
| 2020-03-02 | 2914 etc rela | 日本たばこ産業 | 2167 | 2103.5 | 2105 | 2152 | 1926.401 | 8 | 0.373 | |||
| 2020-02-28 | 2914 etc rela | 日本たばこ産業 | 2160 | 2126 | 2160 | 2144 | 1919.24 | -48.5 | -2.212 | |||
| 2020-02-27 | 2914 etc rela | 日本たばこ産業 | 2219.5 | 2186.5 | 2216 | 2192.5 | 1962.655 | -23 | -1.038 | |||
| 2020-02-26 | 2914 etc rela | 日本たばこ産業 | 2227.5 | 2202.5 | 2210 | 2215.5 | 1983.244 | -2 | -0.09 | |||
| 2020-02-25 | 2914 etc rela | 日本たばこ産業 | 2231.5 | 2190 | 2200 | 2217.5 | 1985.035 | -51 | -2.248 | |||
| 2020-02-21 | 2914 etc rela | 日本たばこ産業 | 2272.5 | 2259 | 2267.5 | 2268.5 | 2030.688 | 1.5 | 0.066 | |||
| 2020-02-20 | 2914 etc rela | 日本たばこ産業 | 2276 | 2259 | 2263 | 2267 | 2029.345 | 12 | 0.532 | |||
| 2020-02-19 | 2914 etc rela | 日本たばこ産業 | 2261.5 | 2241.5 | 2249 | 2255 | 2018.603 | 4 | 0.178 | |||
| 2020-02-18 | 2914 etc rela | 日本たばこ産業 | 2272.5 | 2243 | 2247 | 2251 | 2015.023 | -3.5 | -0.155 | |||
| 2020-02-17 | 2914 etc rela | 日本たばこ産業 | 2263.5 | 2234 | 2258.5 | 2254.5 | 2018.156 | -22 | -0.966 | |||
| 2020-02-14 | 2914 etc rela | 日本たばこ産業 | 2285 | 2273.5 | 2284.5 | 2276.5 | 2037.849 | -20 | -0.871 | |||
| 2020-02-13 | 2914 etc rela | 日本たばこ産業 | 2300 | 2286.5 | 2295 | 2296.5 | 2055.753 | -10.5 | -0.455 | |||
| 2020-02-12 | 2914 etc rela | 日本たばこ産業 | 2332.5 | 2297 | 2332.5 | 2307 | 2065.152 | -7.5 | -0.324 | |||
| 2020-02-10 | 2914 etc rela | 日本たばこ産業 | 2316.5 | 2288.5 | 2291 | 2314.5 | 2071.866 | 13.5 | 0.587 | |||
| 2020-02-07 | 2914 etc rela | 日本たばこ産業 | 2331.5 | 2296 | 2326 | 2301 | 2059.781 | -34 | -1.456 | |||
| 2020-02-06 | 2914 etc rela | 日本たばこ産業 | 2345 | 2317 | 2320 | 2335 | 2090.217 | 37 | 1.61 | |||
| 2020-02-05 | 2914 etc rela | 日本たばこ産業 | 2306 | 2289 | 2300 | 2298 | 2057.096 | 8 | 0.349 | |||
| 2020-02-04 | 2914 etc rela | 日本たばこ産業 | 2297 | 2282 | 2288.5 | 2290 | 2049.934 | -0.5 | -0.022 | |||
| 2020-02-03 | 2914 etc rela | 日本たばこ産業 | 2317 | 2289.5 | 2290 | 2290.5 | 2050.382 | -25.5 | -1.101 | |||
| 2020-01-31 | 2914 etc rela | 日本たばこ産業 | 2322.5 | 2302 | 2303 | 2316 | 2073.208 | -2.5 | -0.108 | |||
| 2020-01-30 | 2914 etc rela | 日本たばこ産業 | 2339 | 2304 | 2320 | 2318.5 | 2075.446 | -15.5 | -0.664 | |||
| 2020-01-29 | 2914 etc rela | 日本たばこ産業 | 2334.5 | 2306.5 | 2310 | 2334 | 2089.322 | 21 | 0.908 | |||
| 2020-01-28 | 2914 etc rela | 日本たばこ産業 | 2315.5 | 2285 | 2300.5 | 2313 | 2070.523 | -4 | -0.173 | |||
| 2020-01-27 | 2914 etc rela | 日本たばこ産業 | 2328 | 2315 | 2317.5 | 2317 | 2074.104 | -30 | -1.278 | |||
| 2020-01-24 | 2914 etc rela | 日本たばこ産業 | 2358 | 2337 | 2350 | 2347 | 2100.959 | -10 | -0.424 | |||
| 2020-01-23 | 2914 etc rela | 日本たばこ産業 | 2380.5 | 2353.5 | 2377 | 2357 | 2109.911 | -25.5 | -1.07 | |||
| 2020-01-22 | 2914 etc rela | 日本たばこ産業 | 2396 | 2376 | 2395 | 2382.5 | 2132.737 | -14.5 | -0.605 | |||
| 2020-01-21 | 2914 etc rela | 日本たばこ産業 | 2411.5 | 2395 | 2409 | 2397 | 2145.717 | -12 | -0.498 | |||
| 2020-01-20 | 2914 etc rela | 日本たばこ産業 | 2417 | 2407.5 | 2414 | 2409 | 2156.459 | -5 | -0.207 | |||
| 2020-01-17 | 2914 etc rela | 日本たばこ産業 | 2420 | 2401 | 2417 | 2414 | 2160.935 | -3 | -0.124 | |||
| 2020-01-16 | 2914 etc rela | 日本たばこ産業 | 2430 | 2404 | 2429.5 | 2417 | 2163.621 | -5 | -0.206 | |||
| 2020-01-15 | 2914 etc rela | 日本たばこ産業 | 2437.5 | 2417 | 2428 | 2422 | 2168.096 | -7 | -0.288 | |||
| 2020-01-14 | 2914 etc rela | 日本たばこ産業 | 2429 | 2405 | 2421 | 2429 | 2174.363 | 13.5 | 0.559 | |||
| 2020-01-10 | 2914 etc rela | 日本たばこ産業 | 2416 | 2399 | 2410 | 2415.5 | 2162.278 | 10.5 | 0.437 | |||
| 2020-01-09 | 2914 etc rela | 日本たばこ産業 | 2405 | 2383 | 2387.5 | 2405 | 2152.879 | 35 | 1.477 | |||
| 2020-01-08 | 2914 etc rela | 日本たばこ産業 | 2374.5 | 2347.5 | 2365 | 2370 | 2121.548 | -24 | -1.003 | |||
| 2020-01-07 | 2914 etc rela | 日本たばこ産業 | 2394.5 | 2378 | 2380 | 2394 | 2143.031 | 16 | 0.673 | |||
| 2020-01-06 | 2914 etc rela | 日本たばこ産業 | 2410 | 2377.5 | 2400 | 2378 | 2128.709 | -54.5 | -2.24 | |||
| 2019-12-30 | 2914 etc rela | 日本たばこ産業 | 2450.5 | 2432.5 | 2448.5 | 2432.5 | 2177.496 | -17.5 | -0.714 | |||
| 2019-12-27 | 2914 etc rela | 日本たばこ産業 | 2469.5 | 2444 | 2444 | 2450 | 2193.161 | -88 | -3.467 | |||
| 2019-12-26 | 2914 etc rela | 日本たばこ産業 | 2538 | 2525.5 | 2529.5 | 2538 | 2203.008 | 8.5 | 0.336 | |||
| 2019-12-25 | 2914 etc rela | 日本たばこ産業 | 2532.5 | 2525 | 2532 | 2529.5 | 2195.63 | -2 | -0.079 | |||
| 2019-12-24 | 2914 etc rela | 日本たばこ産業 | 2537 | 2526.5 | 2536.5 | 2531.5 | 2197.366 | 0 | 0 | |||
| 2019-12-23 | 2914 etc rela | 日本たばこ産業 | 2535 | 2523.5 | 2527 | 2531.5 | 2197.366 | 9 | 0.357 | |||
| 2019-12-20 | 2914 etc rela | 日本たばこ産業 | 2539.5 | 2515.5 | 2539.5 | 2522.5 | 2189.554 | -3 | -0.119 | |||
| 2019-12-19 | 2914 etc rela | 日本たばこ産業 | 2555 | 2525 | 2539.5 | 2525.5 | 2192.158 | -11 | -0.434 | |||
| 2019-12-18 | 2914 etc rela | 日本たばこ産業 | 2536.5 | 2500.5 | 2505 | 2536.5 | 2201.706 | 37.5 | 1.501 | |||
| 2019-12-17 | 2914 etc rela | 日本たばこ産業 | 2518 | 2499 | 2516 | 2499 | 2169.156 | -15.5 | -0.616 | |||
| 2019-12-16 | 2914 etc rela | 日本たばこ産業 | 2526.5 | 2508.5 | 2510.5 | 2514.5 | 2182.61 | 13 | 0.52 | |||
| 2019-12-13 | 2914 etc rela | 日本たばこ産業 | 2520 | 2500 | 2518 | 2501.5 | 2171.325 | 3.5 | 0.14 | |||
| 2019-12-12 | 2914 etc rela | 日本たばこ産業 | 2506.5 | 2496.5 | 2506 | 2498 | 2168.288 | -2 | -0.08 | |||
| 2019-12-11 | 2914 etc rela | 日本たばこ産業 | 2511 | 2492.5 | 2506 | 2500 | 2170.024 | -4 | -0.16 | |||
| 2019-12-10 | 2914 etc rela | 日本たばこ産業 | 2531 | 2502.5 | 2530 | 2504 | 2173.496 | -17 | -0.674 | |||
| 2019-12-09 | 2914 etc rela | 日本たばこ産業 | 2522.5 | 2507.5 | 2513 | 2521 | 2188.252 | 20.5 | 0.82 | |||
| 2019-12-06 | 2914 etc rela | 日本たばこ産業 | 2506 | 2498 | 2503 | 2500.5 | 2170.458 | 3.5 | 0.14 | |||
| 2019-12-05 | 2914 etc rela | 日本たばこ産業 | 2522 | 2487 | 2520 | 2497 | 2167.419 | -18 | -0.716 | |||
| 2019-12-04 | 2914 etc rela | 日本たばこ産業 | 2515 | 2493 | 2499.5 | 2515 | 2183.044 | 13 | 0.52 | |||
| 2019-12-03 | 2914 etc rela | 日本たばこ産業 | 2512.5 | 2486 | 2501 | 2502 | 2171.76 | -14.5 | -0.576 | |||
| 2019-12-02 | 2914 etc rela | 日本たばこ産業 | 2519 | 2497.5 | 2500 | 2516.5 | 2184.346 | 22 | 0.882 | |||
| 2019-11-29 | 2914 etc rela | 日本たばこ産業 | 2504.5 | 2488 | 2492 | 2494.5 | 2165.249 | 7 | 0.281 | |||
| 2019-11-28 | 2914 etc rela | 日本たばこ産業 | 2489 | 2472.5 | 2480 | 2487.5 | 2159.173 | 15.5 | 0.627 | |||
| 2019-11-27 | 2914 etc rela | 日本たばこ産業 | 2482.5 | 2471.5 | 2475 | 2472 | 2145.719 | -4 | -0.162 | |||
| 2019-11-26 | 2914 etc rela | 日本たばこ産業 | 2488 | 2469.5 | 2482.5 | 2476 | 2149.191 | -4 | -0.161 | |||
| 2019-11-25 | 2914 etc rela | 日本たばこ産業 | 2492.5 | 2474 | 2483 | 2480 | 2152.663 | -3 | -0.121 | |||
| 2019-11-22 | 2914 etc rela | 日本たばこ産業 | 2487 | 2465 | 2470 | 2483 | 2155.268 | 1 | 0.04 | |||
| 2019-11-21 | 2914 etc rela | 日本たばこ産業 | 2483.5 | 2455 | 2469 | 2482 | 2154.399 | 17 | 0.69 | |||
| 2019-11-20 | 2914 etc rela | 日本たばこ産業 | 2482 | 2458.5 | 2480 | 2465 | 2139.643 | -23.5 | -0.944 | |||
| 2019-11-19 | 2914 etc rela | 日本たばこ産業 | 2503.5 | 2484 | 2498 | 2488.5 | 2160.042 | -5 | -0.201 | |||
| 2019-11-18 | 2914 etc rela | 日本たばこ産業 | 2497.5 | 2474 | 2482 | 2493.5 | 2164.382 | 11.5 | 0.463 | |||
| 2019-11-15 | 2914 etc rela | 日本たばこ産業 | 2482 | 2457.5 | 2463 | 2482 | 2154.399 | 27 | 1.1 | |||
| 2019-11-14 | 2914 etc rela | 日本たばこ産業 | 2476.5 | 2450 | 2476 | 2455 | 2130.963 | -16 | -0.648 | |||
| 2019-11-13 | 2914 etc rela | 日本たばこ産業 | 2481 | 2467.5 | 2480 | 2471 | 2144.852 | -9.5 | -0.383 | |||
| 2019-11-12 | 2914 etc rela | 日本たばこ産業 | 2484 | 2459 | 2465 | 2480.5 | 2153.097 | 17.5 | 0.711 | |||
| 2019-11-11 | 2914 etc rela | 日本たばこ産業 | 2463 | 2437.5 | 2444.5 | 2463 | 2137.907 | 24 | 0.984 | |||
| 2019-11-08 | 2914 etc rela | 日本たばこ産業 | 2451.5 | 2434 | 2450.5 | 2439 | 2117.075 | 2 | 0.082 | |||
| 2019-11-07 | 2914 etc rela | 日本たばこ産業 | 2443.5 | 2432 | 2435.5 | 2437 | 2115.339 | 8 | 0.329 | |||
| 2019-11-06 | 2914 etc rela | 日本たばこ産業 | 2462 | 2425 | 2452 | 2429 | 2108.395 | -14 | -0.573 | |||
| 2019-11-05 | 2914 etc rela | 日本たばこ産業 | 2448 | 2424 | 2427.5 | 2443 | 2120.547 | 15.5 | 0.639 | |||
| 2019-11-01 | 2914 etc rela | 日本たばこ産業 | 2436.5 | 2416 | 2436.5 | 2427.5 | 2107.093 | -28.5 | -1.16 | |||
| 2019-10-31 | 2914 etc rela | 日本たばこ産業 | 2464 | 2451 | 2456.5 | 2456 | 2131.831 | 1 | 0.041 | |||
| 2019-10-30 | 2914 etc rela | 日本たばこ産業 | 2460 | 2435 | 2435.5 | 2455 | 2130.963 | 11 | 0.45 | |||
| 2019-10-29 | 2914 etc rela | 日本たばこ産業 | 2453.5 | 2431 | 2445 | 2444 | 2121.415 | 3 | 0.123 | |||
| 2019-10-28 | 2914 etc rela | 日本たばこ産業 | 2468 | 2441 | 2462 | 2441 | 2118.811 | -30 | -1.214 | |||
| 2019-10-25 | 2914 etc rela | 日本たばこ産業 | 2473 | 2456.5 | 2463.5 | 2471 | 2144.852 | 4.5 | 0.182 | |||
| 2019-10-24 | 2914 etc rela | 日本たばこ産業 | 2475.5 | 2462 | 2475 | 2466.5 | 2140.945 | 12 | 0.489 | |||
| 2019-10-23 | 2914 etc rela | 日本たばこ産業 | 2458 | 2414 | 2425 | 2454.5 | 2130.529 | 46 | 1.91 | |||
| 2019-10-21 | 2914 etc rela | 日本たばこ産業 | 2409.5 | 2383 | 2385.5 | 2408.5 | 2090.601 | 17 | 0.711 | |||
| 2019-10-18 | 2914 etc rela | 日本たばこ産業 | 2401.5 | 2386 | 2396 | 2391.5 | 2075.844 | -6 | -0.25 | |||
| 2019-10-17 | 2914 etc rela | 日本たばこ産業 | 2408.5 | 2396 | 2400 | 2397.5 | 2081.053 | 3 | 0.125 | |||
| 2019-10-16 | 2914 etc rela | 日本たばこ産業 | 2427.5 | 2388.5 | 2418 | 2394.5 | 2078.449 | -1 | -0.042 | |||
| 2019-10-15 | 2914 etc rela | 日本たばこ産業 | 2397.5 | 2374.5 | 2387.5 | 2395.5 | 2079.317 | 26 | 1.097 | |||
| 2019-10-11 | 2914 etc rela | 日本たばこ産業 | 2381.5 | 2362 | 2381 | 2369.5 | 2056.749 | 13 | 0.552 | |||
| 2019-10-10 | 2914 etc rela | 日本たばこ産業 | 2360.5 | 2334 | 2351 | 2356.5 | 2045.464 | 10 | 0.426 | |||
| 2019-10-09 | 2914 etc rela | 日本たばこ産業 | 2347.5 | 2336.5 | 2340 | 2346.5 | 2036.784 | 0.5 | 0.021 | |||
| 2019-10-08 | 2914 etc rela | 日本たばこ産業 | 2361.5 | 2332.5 | 2334 | 2346 | 2036.35 | 0 | 0 | |||
| 2019-10-07 | 2914 etc rela | 日本たばこ産業 | 2376 | 2344 | 2375.5 | 2346 | 2036.35 | -19.5 | -0.824 | |||
| 2019-10-04 | 2914 etc rela | 日本たばこ産業 | 2365.5 | 2346.5 | 2356 | 2365.5 | 2053.276 | 23.5 | 1.003 | |||
| 2019-10-03 | 2914 etc rela | 日本たばこ産業 | 2370.5 | 2335 | 2370 | 2342 | 2032.878 | -58 | -2.417 | |||
| 2019-10-02 | 2914 etc rela | 日本たばこ産業 | 2416 | 2389.5 | 2400.5 | 2400 | 2083.223 | -8.5 | -0.353 | |||
| 2019-10-01 | 2914 etc rela | 日本たばこ産業 | 2415 | 2375 | 2378 | 2408.5 | 2090.601 | 42.5 | 1.796 | |||
| 2019-09-30 | 2914 etc rela | 日本たばこ産業 | 2377 | 2358.5 | 2362 | 2366 | 2053.71 | 2.5 | 0.106 | |||
| 2019-09-27 | 2914 etc rela | 日本たばこ産業 | 2369.5 | 2345 | 2350 | 2363.5 | 2051.541 | 13 | 0.553 | |||
| 2019-09-26 | 2914 etc rela | 日本たばこ産業 | 2356 | 2343 | 2347 | 2350.5 | 2040.256 | 7.5 | 0.32 | |||
| 2019-09-25 | 2914 etc rela | 日本たばこ産業 | 2353 | 2327 | 2350 | 2343 | 2033.746 | -7 | -0.298 | |||
| 2019-09-24 | 2914 etc rela | 日本たばこ産業 | 2368 | 2324 | 2335 | 2350 | 2039.822 | 29.5 | 1.271 | |||
| 2019-09-20 | 2914 etc rela | 日本たばこ産業 | 2321.5 | 2299 | 2300 | 2320.5 | 2014.216 | 22.5 | 0.979 | |||
| 2019-09-19 | 2914 etc rela | 日本たばこ産業 | 2312 | 2283.5 | 2302.5 | 2298 | 1994.686 | -16 | -0.691 | |||
| 2019-09-18 | 2914 etc rela | 日本たばこ産業 | 2335.5 | 2308 | 2333 | 2314 | 2008.574 | -18.5 | -0.793 | |||
| 2019-09-17 | 2914 etc rela | 日本たばこ産業 | 2345.5 | 2329 | 2331 | 2332.5 | 2024.632 | -13 | -0.554 | |||
| 2019-09-13 | 2914 etc rela | 日本たばこ産業 | 2349 | 2321 | 2331 | 2345.5 | 2035.916 | 12.5 | 0.536 | |||
| 2019-09-12 | 2914 etc rela | 日本たばこ産業 | 2363 | 2316 | 2358.5 | 2333 | 2025.066 | -3.5 | -0.15 | |||
| 2019-09-11 | 2914 etc rela | 日本たばこ産業 | 2343 | 2296 | 2303 | 2336.5 | 2028.104 | 62 | 2.726 | |||
| 2019-09-10 | 2914 etc rela | 日本たばこ産業 | 2284 | 2239.5 | 2248.5 | 2274.5 | 1974.288 | 35 | 1.563 | |||
| 2019-09-09 | 2914 etc rela | 日本たばこ産業 | 2239.5 | 2215 | 2215 | 2239.5 | 1943.907 | 36 | 1.634 | |||
| 2019-09-06 | 2914 etc rela | 日本たばこ産業 | 2219 | 2201.5 | 2218 | 2203.5 | 1912.659 | -16 | -0.721 | |||
| 2019-09-05 | 2914 etc rela | 日本たばこ産業 | 2231.5 | 2181.5 | 2181.5 | 2219.5 | 1926.547 | 40.5 | 1.859 | |||
| 2019-09-04 | 2914 etc rela | 日本たばこ産業 | 2209.5 | 2179 | 2200 | 2179 | 1891.393 | -36 | -1.625 | |||
| 2019-09-03 | 2914 etc rela | 日本たばこ産業 | 2230 | 2215 | 2222.5 | 2215 | 1922.641 | -25.5 | -1.138 | |||
| 2019-09-02 | 2914 etc rela | 日本たばこ産業 | 2254.5 | 2235.5 | 2241 | 2240.5 | 1944.775 | -10 | -0.444 | |||
| 2019-08-30 | 2914 etc rela | 日本たばこ産業 | 2253.5 | 2240 | 2249 | 2250.5 | 1953.455 | 8.5 | 0.379 | |||
| 2019-08-29 | 2914 etc rela | 日本たばこ産業 | 2250.5 | 2235 | 2240 | 2242 | 1946.077 | 11.5 | 0.516 | |||
| 2019-08-28 | 2914 etc rela | 日本たばこ産業 | 2246.5 | 2222 | 2228.5 | 2230.5 | 1936.095 | -19 | -0.845 | |||
| 2019-08-27 | 2914 etc rela | 日本たばこ産業 | 2258.5 | 2234 | 2238 | 2249.5 | 1952.587 | 15 | 0.671 | |||
| 2019-08-26 | 2914 etc rela | 日本たばこ産業 | 2236.5 | 2186.5 | 2201 | 2234.5 | 1939.567 | 5.5 | 0.247 | |||
| 2019-08-23 | 2914 etc rela | 日本たばこ産業 | 2232.5 | 2213 | 2220 | 2229 | 1934.793 | 12 | 0.541 | |||
| 2019-08-22 | 2914 etc rela | 日本たばこ産業 | 2240 | 2214 | 2239.5 | 2217 | 1924.377 | -22 | -0.983 | |||
| 2019-08-21 | 2914 etc rela | 日本たばこ産業 | 2250 | 2231 | 2250 | 2239 | 1943.473 | -23 | -1.017 | |||
| 2019-08-20 | 2914 etc rela | 日本たばこ産業 | 2285 | 2262 | 2275.5 | 2262 | 1963.437 | -36.5 | -1.588 | |||
| 2019-08-19 | 2914 etc rela | 日本たばこ産業 | 2299.5 | 2274.5 | 2279 | 2298.5 | 1995.12 | 32 | 1.412 | |||
| 2019-08-16 | 2914 etc rela | 日本たばこ産業 | 2279 | 2253.5 | 2257.5 | 2266.5 | 1967.344 | -3 | -0.132 | |||
| 2019-08-15 | 2914 etc rela | 日本たばこ産業 | 2277 | 2253 | 2268 | 2269.5 | 1969.947 | -18 | -0.787 | |||
| 2019-08-14 | 2914 etc rela | 日本たばこ産業 | 2305.5 | 2286 | 2303 | 2287.5 | 1985.572 | -8.5 | -0.37 | |||
| 2019-08-13 | 2914 etc rela | 日本たばこ産業 | 2299.5 | 2275.5 | 2291 | 2296 | 1992.95 | -5.5 | -0.239 | |||
| 2019-08-09 | 2914 etc rela | 日本たばこ産業 | 2319 | 2298.5 | 2309.5 | 2301.5 | 1997.724 | -11 | -0.476 | |||
| 2019-08-08 | 2914 etc rela | 日本たばこ産業 | 2318 | 2298 | 2316 | 2312.5 | 2007.272 | -3.5 | -0.151 | |||
| 2019-08-07 | 2914 etc rela | 日本たばこ産業 | 2319 | 2294 | 2312.5 | 2316 | 2010.31 | 6 | 0.26 | |||
| 2019-08-06 | 2914 etc rela | 日本たばこ産業 | 2315.5 | 2270 | 2281.5 | 2310 | 2005.102 | -19 | -0.816 | |||
| 2019-08-05 | 2914 etc rela | 日本たばこ産業 | 2367.5 | 2317 | 2365.5 | 2329 | 2021.594 | -47.5 | -1.999 | |||
| 2019-08-02 | 2914 etc rela | 日本たばこ産業 | 2392 | 2370 | 2391 | 2376.5 | 2062.824 | -32 | -1.329 | |||
| 2019-08-01 | 2914 etc rela | 日本たばこ産業 | 2424 | 2386 | 2391.5 | 2408.5 | 2090.601 | -11 | -0.455 | |||
| 2019-07-31 | 2914 etc rela | 日本たばこ産業 | 2430 | 2418 | 2427 | 2419.5 | 2100.149 | -22.5 | -0.921 | |||
| 2019-07-30 | 2914 etc rela | 日本たばこ産業 | 2452 | 2438.5 | 2440 | 2442 | 2119.679 | 5 | 0.205 | |||
| 2019-07-29 | 2914 etc rela | 日本たばこ産業 | 2437 | 2423.5 | 2433 | 2437 | 2115.339 | 13.5 | 0.557 | |||
| 2019-07-26 | 2914 etc rela | 日本たばこ産業 | 2431 | 2418 | 2420 | 2423.5 | 2103.621 | -3.5 | -0.144 | |||
| 2019-07-25 | 2914 etc rela | 日本たばこ産業 | 2436.5 | 2420 | 2435 | 2427 | 2106.659 | -12.5 | -0.512 | |||
| 2019-07-24 | 2914 etc rela | 日本たばこ産業 | 2448.5 | 2431 | 2445 | 2439.5 | 2117.509 | 0.5 | 0.021 | |||
| 2019-07-23 | 2914 etc rela | 日本たばこ産業 | 2446 | 2413 | 2425 | 2439 | 2117.075 | 6.5 | 0.267 | |||
| 2019-07-22 | 2914 etc rela | 日本たばこ産業 | 2446 | 2425 | 2445 | 2432.5 | 2111.433 | -19.5 | -0.795 | |||
| 2019-07-19 | 2914 etc rela | 日本たばこ産業 | 2454 | 2417 | 2424 | 2452 | 2128.359 | 55.5 | 2.316 | |||
| 2019-07-18 | 2914 etc rela | 日本たばこ産業 | 2439.5 | 2391.5 | 2439.5 | 2396.5 | 2080.185 | -43.5 | -1.783 | |||
| 2019-07-17 | 2914 etc rela | 日本たばこ産業 | 2458.5 | 2440 | 2457 | 2440 | 2117.943 | -26.5 | -1.074 | |||
| 2019-07-16 | 2914 etc rela | 日本たばこ産業 | 2471.5 | 2455 | 2465 | 2466.5 | 2140.945 | 8 | 0.325 | |||
| 2019-07-12 | 2914 etc rela | 日本たばこ産業 | 2468 | 2454 | 2460 | 2458.5 | 2134.001 | 5.5 | 0.224 | |||
| 2019-07-11 | 2914 etc rela | 日本たばこ産業 | 2459 | 2448 | 2455 | 2453 | 2129.227 | 5.5 | 0.225 | |||
| 2019-07-10 | 2914 etc rela | 日本たばこ産業 | 2454 | 2438 | 2447.5 | 2447.5 | 2124.453 | -7 | -0.285 | |||
| 2019-07-09 | 2914 etc rela | 日本たばこ産業 | 2475.5 | 2448.5 | 2469.5 | 2454.5 | 2130.529 | -10.5 | -0.426 | |||
| 2019-07-08 | 2914 etc rela | 日本たばこ産業 | 2493.5 | 2461.5 | 2491 | 2465 | 2139.643 | -15 | -0.605 | |||
| 2019-07-05 | 2914 etc rela | 日本たばこ産業 | 2481 | 2452.5 | 2456.5 | 2480 | 2152.663 | 35 | 1.431 | |||
| 2019-07-04 | 2914 etc rela | 日本たばこ産業 | 2451 | 2421 | 2421 | 2445 | 2122.283 | 25 | 1.033 | |||
| 2019-07-03 | 2914 etc rela | 日本たばこ産業 | 2420 | 2407 | 2408.5 | 2420 | 2100.583 | 11.5 | 0.477 | |||
| 2019-07-02 | 2914 etc rela | 日本たばこ産業 | 2418.5 | 2401 | 2405 | 2408.5 | 2090.601 | 7.5 | 0.312 | |||
| 2019-07-01 | 2914 etc rela | 日本たばこ産業 | 2403.5 | 2376 | 2379.5 | 2401 | 2084.091 | 21.5 | 0.904 | |||
| 2019-06-28 | 2914 etc rela | 日本たばこ産業 | 2402 | 2377 | 2399 | 2379.5 | 2065.428 | -31 | -1.286 | |||
| 2019-06-27 | 2914 etc rela | 日本たばこ産業 | 2421.5 | 2389 | 2421 | 2410.5 | 2092.337 | -12.5 | -0.516 | |||
| 2019-06-26 | 2914 etc rela | 日本たばこ産業 | 2433 | 2417 | 2420 | 2423 | 2103.187 | -79.5 | -3.177 | |||
| 2019-06-25 | 2914 etc rela | 日本たばこ産業 | 2519.5 | 2500 | 2500 | 2502.5 | 2105.357 | -13 | -0.517 | |||
| 2019-06-24 | 2914 etc rela | 日本たばこ産業 | 2518 | 2502.5 | 2505.5 | 2515.5 | 2116.294 | 12 | 0.479 | |||
| 2019-06-21 | 2914 etc rela | 日本たばこ産業 | 2507 | 2497.5 | 2504.5 | 2503.5 | 2106.198 | 2.5 | 0.1 | |||
| 2019-06-20 | 2914 etc rela | 日本たばこ産業 | 2502 | 2493 | 2500.5 | 2501 | 2104.095 | 0.5 | 0.02 | |||
| 2019-06-19 | 2914 etc rela | 日本たばこ産業 | 2513 | 2498.5 | 2511 | 2500.5 | 2103.675 | 0.5 | 0.02 | |||
| 2019-06-18 | 2914 etc rela | 日本たばこ産業 | 2518.5 | 2495.5 | 2514 | 2500 | 2103.254 | 1 | 0.04 | |||
| 2019-06-17 | 2914 etc rela | 日本たばこ産業 | 2507.5 | 2498 | 2500 | 2499 | 2102.412 | -2 | -0.08 | |||
| 2019-06-14 | 2914 etc rela | 日本たばこ産業 | 2505.5 | 2489 | 2498.5 | 2501 | 2104.095 | -2.5 | -0.1 | |||
| 2019-06-13 | 2914 etc rela | 日本たばこ産業 | 2522 | 2493 | 2520 | 2503.5 | 2106.198 | -32.5 | -1.282 | |||
| 2019-06-12 | 2914 etc rela | 日本たばこ産業 | 2549 | 2523 | 2529.5 | 2536 | 2133.541 | 14.5 | 0.575 | |||
| 2019-06-11 | 2914 etc rela | 日本たばこ産業 | 2524 | 2505 | 2515.5 | 2521.5 | 2121.342 | 7.5 | 0.298 | |||
| 2019-06-10 | 2914 etc rela | 日本たばこ産業 | 2514 | 2494.5 | 2499 | 2514 | 2115.032 | 26 | 1.045 | |||
| 2019-06-07 | 2914 etc rela | 日本たばこ産業 | 2501 | 2484.5 | 2499.5 | 2488 | 2093.158 | 7 | 0.282 | |||
| 2019-06-06 | 2914 etc rela | 日本たばこ産業 | 2497 | 2476 | 2495 | 2481 | 2087.269 | -19 | -0.76 | |||
| 2019-06-05 | 2914 etc rela | 日本たばこ産業 | 2506 | 2480 | 2497.5 | 2500 | 2103.254 | 30 | 1.215 | |||
| 2019-06-04 | 2914 etc rela | 日本たばこ産業 | 2484.5 | 2460 | 2479 | 2470 | 2078.014 | -4 | -0.162 | |||
| 2019-06-03 | 2914 etc rela | 日本たばこ産業 | 2479 | 2464 | 2470.5 | 2474 | 2081.38 | -18.5 | -0.742 | |||
| 2019-05-31 | 2914 etc rela | 日本たばこ産業 | 2508 | 2490 | 2503.5 | 2492.5 | 2096.944 | -7.5 | -0.3 | |||
| 2019-05-30 | 2914 etc rela | 日本たばこ産業 | 2504.5 | 2488 | 2504.5 | 2500 | 2103.254 | 0.5 | 0.02 | |||
| 2019-05-29 | 2914 etc rela | 日本たばこ産業 | 2528.5 | 2493.5 | 2525.5 | 2499.5 | 2102.833 | -48 | -1.884 | |||
| 2019-05-28 | 2914 etc rela | 日本たばこ産業 | 2549 | 2526 | 2533 | 2547.5 | 2143.216 | 9.5 | 0.374 | |||
| 2019-05-27 | 2914 etc rela | 日本たばこ産業 | 2546.5 | 2529.5 | 2538 | 2538 | 2135.223 | -1 | -0.039 | |||
| 2019-05-24 | 2914 etc rela | 日本たばこ産業 | 2542.5 | 2500 | 2515 | 2539 | 2136.064 | 14.5 | 0.574 | |||
| 2019-05-23 | 2914 etc rela | 日本たばこ産業 | 2549 | 2523.5 | 2538 | 2524.5 | 2123.865 | -13.5 | -0.532 | |||
| 2019-05-22 | 2914 etc rela | 日本たばこ産業 | 2559 | 2534.5 | 2558 | 2538 | 2135.223 | -17 | -0.665 | |||
| 2019-05-21 | 2914 etc rela | 日本たばこ産業 | 2575 | 2543 | 2555 | 2555 | 2149.525 | 6.5 | 0.255 | |||
| 2019-05-20 | 2914 etc rela | 日本たばこ産業 | 2561.5 | 2530.5 | 2531.5 | 2548.5 | 2144.057 | 31.5 | 1.251 | |||
| 2019-05-17 | 2914 etc rela | 日本たばこ産業 | 2517 | 2496 | 2500 | 2517 | 2117.556 | 17 | 0.68 | |||
| 2019-05-16 | 2914 etc rela | 日本たばこ産業 | 2520 | 2495 | 2520 | 2500 | 2103.254 | -21 | -0.833 | |||
| 2019-05-15 | 2914 etc rela | 日本たばこ産業 | 2521 | 2490 | 2509.5 | 2521 | 2120.921 | 14.5 | 0.578 | |||
| 2019-05-14 | 2914 etc rela | 日本たばこ産業 | 2506.5 | 2463.5 | 2466 | 2506.5 | 2108.722 | 25 | 1.007 | |||
| 2019-05-13 | 2914 etc rela | 日本たばこ産業 | 2484.5 | 2459.5 | 2469 | 2481.5 | 2087.69 | 11.5 | 0.466 | |||
| 2019-05-10 | 2914 etc rela | 日本たばこ産業 | 2485.5 | 2456 | 2465 | 2470 | 2078.014 | 2.5 | 0.101 | |||
| 2019-05-09 | 2914 etc rela | 日本たばこ産業 | 2498 | 2459 | 2498 | 2467.5 | 2075.911 | -44.5 | -1.771 | |||
| 2019-05-08 | 2914 etc rela | 日本たばこ産業 | 2545.5 | 2511 | 2545.5 | 2512 | 2113.349 | -52.5 | -2.047 | |||
| 2019-05-07 | 2914 etc rela | 日本たばこ産業 | 2605.5 | 2555 | 2602 | 2564.5 | 2157.518 | -11.5 | -0.446 | |||
| 2019-04-26 | 2914 etc rela | 日本たばこ産業 | 2586.5 | 2567.5 | 2578 | 2576 | 2167.193 | -1.5 | -0.058 | |||
| 2019-04-25 | 2914 etc rela | 日本たばこ産業 | 2582 | 2568.5 | 2570.5 | 2577.5 | 2168.454 | 3 | 0.117 | |||
| 2019-04-24 | 2914 etc rela | 日本たばこ産業 | 2607.5 | 2573.5 | 2605 | 2574.5 | 2165.93 | -21 | -0.809 | |||
| 2019-04-23 | 2914 etc rela | 日本たばこ産業 | 2600 | 2580.5 | 2583 | 2595.5 | 2183.598 | 16 | 0.62 | |||
| 2019-04-22 | 2914 etc rela | 日本たばこ産業 | 2591.5 | 2566 | 2572.5 | 2579.5 | 2170.137 | 15.5 | 0.605 | |||
| 2019-04-19 | 2914 etc rela | 日本たばこ産業 | 2568.5 | 2552.5 | 2563.5 | 2564 | 2157.097 | -10 | -0.389 | |||
| 2019-04-18 | 2914 etc rela | 日本たばこ産業 | 2601 | 2574 | 2600 | 2574 | 2165.51 | -30 | -1.152 | |||
| 2019-04-17 | 2914 etc rela | 日本たばこ産業 | 2626 | 2604 | 2613 | 2604 | 2190.749 | -19 | -0.724 | |||
| 2019-04-16 | 2914 etc rela | 日本たばこ産業 | 2632 | 2611 | 2619.5 | 2623 | 2206.734 | -1.5 | -0.057 | |||
| 2019-04-15 | 2914 etc rela | 日本たばこ産業 | 2648 | 2623 | 2637.5 | 2624.5 | 2207.996 | -1.5 | -0.057 | |||
| 2019-04-12 | 2914 etc rela | 日本たばこ産業 | 2635.5 | 2614 | 2634.5 | 2626 | 2209.258 | 0 | 0 | |||
| 2019-04-11 | 2914 etc rela | 日本たばこ産業 | 2630.5 | 2603.5 | 2603.5 | 2626 | 2209.258 | 15.5 | 0.594 | |||
| 2019-04-10 | 2914 etc rela | 日本たばこ産業 | 2626.5 | 2608 | 2617 | 2610.5 | 2196.218 | -28 | -1.061 | |||
| 2019-04-09 | 2914 etc rela | 日本たばこ産業 | 2665.5 | 2637 | 2665 | 2638.5 | 2219.774 | -34 | -1.272 | |||
| 2019-04-08 | 2914 etc rela | 日本たばこ産業 | 2690.5 | 2671.5 | 2688 | 2672.5 | 2248.378 | -25 | -0.927 | |||
| 2019-04-05 | 2914 etc rela | 日本たばこ産業 | 2718.5 | 2691.5 | 2698 | 2697.5 | 2269.411 | -15.5 | -0.571 | |||
| 2019-04-04 | 2914 etc rela | 日本たばこ産業 | 2724 | 2692.5 | 2699.5 | 2713 | 2282.451 | -17 | -0.623 | |||
| 2019-04-03 | 2914 etc rela | 日本たばこ産業 | 2734 | 2714.5 | 2720 | 2730 | 2296.753 | -21.5 | -0.781 | |||
| 2019-04-02 | 2914 etc rela | 日本たばこ産業 | 2788 | 2743 | 2786.5 | 2751.5 | 2314.841 | -21.5 | -0.775 | |||
| 2019-04-01 | 2914 etc rela | 日本たばこ産業 | 2799 | 2762 | 2767.5 | 2773 | 2332.929 | 28 | 1.02 | |||
| 2019-03-29 | 2914 etc rela | 日本たばこ産業 | 2759 | 2745 | 2751.5 | 2745 | 2309.373 | 5 | 0.182 | |||
| 2019-03-28 | 2914 etc rela | 日本たばこ産業 | 2782 | 2738 | 2775 | 2740 | 2305.166 | -59 | -2.108 | |||
| 2019-03-27 | 2914 etc rela | 日本たばこ産業 | 2808 | 2778 | 2795.5 | 2799 | 2354.803 | 33 | 1.193 | |||
| 2019-03-26 | 2914 etc rela | 日本たばこ産業 | 2773.5 | 2734 | 2744 | 2766 | 2327.04 | 62 | 2.293 | |||
| 2019-03-25 | 2914 etc rela | 日本たばこ産業 | 2758.5 | 2702 | 2745 | 2704 | 2274.879 | -48.5 | -1.762 | |||
| 2019-03-22 | 2914 etc rela | 日本たばこ産業 | 2791.5 | 2740 | 2791 | 2752.5 | 2315.682 | -41.5 | -1.485 | |||
| 2019-03-20 | 2914 etc rela | 日本たばこ産業 | 2824.5 | 2791.5 | 2820 | 2794 | 2350.596 | -37 | -1.307 | |||
| 2019-03-19 | 2914 etc rela | 日本たばこ産業 | 2847 | 2826.5 | 2845 | 2831 | 2381.724 | 6.5 | 0.23 | |||
| 2019-03-18 | 2914 etc rela | 日本たばこ産業 | 2849 | 2824.5 | 2840 | 2824.5 | 2376.256 | 3 | 0.106 | |||
| 2019-03-15 | 2914 etc rela | 日本たばこ産業 | 2830.5 | 2795 | 2797 | 2821.5 | 2373.732 | 20.5 | 0.732 | |||
| 2019-03-14 | 2914 etc rela | 日本たばこ産業 | 2826.5 | 2800.5 | 2821 | 2801 | 2356.485 | -5 | -0.178 | |||
| 2019-03-13 | 2914 etc rela | 日本たばこ産業 | 2810.5 | 2785.5 | 2787 | 2806 | 2360.692 | 19.5 | 0.7 | |||
| 2019-03-12 | 2914 etc rela | 日本たばこ産業 | 2807 | 2784.5 | 2799.5 | 2786.5 | 2344.286 | -2.5 | -0.09 | |||
| 2019-03-11 | 2914 etc rela | 日本たばこ産業 | 2800.5 | 2765.5 | 2775.5 | 2789 | 2346.39 | -6.5 | -0.233 | |||
| 2019-03-08 | 2914 etc rela | 日本たばこ産業 | 2829 | 2793 | 2811.5 | 2795.5 | 2351.858 | -21 | -0.746 | |||
| 2019-03-07 | 2914 etc rela | 日本たばこ産業 | 2821.5 | 2784.5 | 2795 | 2816.5 | 2369.525 | 15.5 | 0.553 | |||
| 2019-03-06 | 2914 etc rela | 日本たばこ産業 | 2813.5 | 2797.5 | 2813 | 2801 | 2356.485 | -2 | -0.071 | |||
| 2019-03-05 | 2914 etc rela | 日本たばこ産業 | 2814 | 2787 | 2787 | 2803 | 2358.168 | 18 | 0.646 | |||
| 2019-03-04 | 2914 etc rela | 日本たばこ産業 | 2802.5 | 2759 | 2793 | 2785 | 2343.024 | -33.5 | -1.189 | |||
| 2019-03-01 | 2914 etc rela | 日本たばこ産業 | 2855.5 | 2818.5 | 2850 | 2818.5 | 2371.208 | -14.5 | -0.512 | |||
| 2019-02-28 | 2914 etc rela | 日本たばこ産業 | 2860.5 | 2830 | 2830.5 | 2833 | 2383.407 | -28.5 | -0.996 | |||
| 2019-02-27 | 2914 etc rela | 日本たばこ産業 | 2880.5 | 2859 | 2880 | 2861.5 | 2407.384 | -23.5 | -0.815 | |||
| 2019-02-26 | 2914 etc rela | 日本たばこ産業 | 2888 | 2871 | 2872.5 | 2885 | 2427.155 | 6 | 0.208 | |||
| 2019-02-25 | 2914 etc rela | 日本たばこ産業 | 2895 | 2876 | 2885 | 2879 | 2422.107 | -11 | -0.381 | |||
| 2019-02-22 | 2914 etc rela | 日本たばこ産業 | 2897.5 | 2878.5 | 2895 | 2890 | 2431.361 | -1.5 | -0.052 | |||
| 2019-02-21 | 2914 etc rela | 日本たばこ産業 | 2899 | 2842.5 | 2844.5 | 2891.5 | 2432.623 | 64.5 | 2.282 | |||
| 2019-02-20 | 2914 etc rela | 日本たばこ産業 | 2828.5 | 2794 | 2810.5 | 2827 | 2378.359 | 16.5 | 0.587 | |||
| 2019-02-19 | 2914 etc rela | 日本たばこ産業 | 2816 | 2785 | 2792.5 | 2810.5 | 2364.478 | 10.5 | 0.375 | |||
| 2019-02-18 | 2914 etc rela | 日本たばこ産業 | 2815.5 | 2782.5 | 2800 | 2800 | 2355.644 | 20 | 0.719 | |||
| 2019-02-15 | 2914 etc rela | 日本たばこ産業 | 2784 | 2757 | 2778.5 | 2780 | 2338.818 | -2 | -0.072 | |||
| 2019-02-14 | 2914 etc rela | 日本たばこ産業 | 2789.5 | 2748.5 | 2755 | 2782 | 2340.501 | 23.5 | 0.852 | |||
| 2019-02-13 | 2914 etc rela | 日本たばこ産業 | 2777 | 2738 | 2766 | 2758.5 | 2320.73 | 6 | 0.218 | |||
| 2019-02-12 | 2914 etc rela | 日本たばこ産業 | 2767.5 | 2676 | 2676 | 2752.5 | 2315.682 | 85 | 3.187 | |||
| 2019-02-08 | 2914 etc rela | 日本たばこ産業 | 2725 | 2662.5 | 2700 | 2667.5 | 2244.171 | -59 | -2.164 | |||
| 2019-02-07 | 2914 etc rela | 日本たばこ産業 | 2771 | 2723 | 2760 | 2726.5 | 2293.808 | -47.5 | -1.712 | |||
| 2019-02-06 | 2914 etc rela | 日本たばこ産業 | 2784 | 2747.5 | 2749 | 2774 | 2333.771 | 27.5 | 1.001 | |||
| 2019-02-05 | 2914 etc rela | 日本たばこ産業 | 2768 | 2741.5 | 2760 | 2746.5 | 2310.635 | -7.5 | -0.272 | |||
| 2019-02-04 | 2914 etc rela | 日本たばこ産業 | 2766.5 | 2735 | 2735 | 2754 | 2316.944 | 0.5 | 0.018 | |||
| 2019-02-01 | 2914 etc rela | 日本たばこ産業 | 2783 | 2747 | 2762 | 2753.5 | 2316.523 | 3.5 | 0.127 | |||
| 2019-01-31 | 2914 etc rela | 日本たばこ産業 | 2765.5 | 2738 | 2756 | 2750 | 2313.579 | 18.5 | 0.677 | |||
| 2019-01-30 | 2914 etc rela | 日本たばこ産業 | 2755 | 2720 | 2740 | 2731.5 | 2298.015 | -10.5 | -0.383 | |||
| 2019-01-29 | 2914 etc rela | 日本たばこ産業 | 2767 | 2741.5 | 2754 | 2742 | 2306.849 | -2.5 | -0.091 | |||
| 2019-01-28 | 2914 etc rela | 日本たばこ産業 | 2753.5 | 2726.5 | 2736.5 | 2744.5 | 2308.952 | -4.5 | -0.164 | |||
| 2019-01-25 | 2914 etc rela | 日本たばこ産業 | 2760.5 | 2730 | 2730 | 2749 | 2312.738 | 8 | 0.292 | |||
| 2019-01-24 | 2914 etc rela | 日本たばこ産業 | 2753.5 | 2728 | 2731.5 | 2741 | 2306.007 | -20.5 | -0.742 | |||
| 2019-01-23 | 2914 etc rela | 日本たばこ産業 | 2772.5 | 2737.5 | 2745.5 | 2761.5 | 2323.254 | 2 | 0.072 | |||
| 2019-01-22 | 2914 etc rela | 日本たばこ産業 | 2777 | 2748.5 | 2750 | 2759.5 | 2321.572 | 6.5 | 0.236 | |||
| 2019-01-21 | 2914 etc rela | 日本たばこ産業 | 2762.5 | 2739 | 2760 | 2753 | 2316.103 | 8 | 0.291 | |||
| 2019-01-18 | 2914 etc rela | 日本たばこ産業 | 2763 | 2691.5 | 2695 | 2745 | 2309.373 | 62 | 2.311 | |||
| 2019-01-17 | 2914 etc rela | 日本たばこ産業 | 2702.5 | 2678.5 | 2689 | 2683 | 2257.212 | -7.5 | -0.279 | |||
| 2019-01-16 | 2914 etc rela | 日本たばこ産業 | 2695 | 2666.5 | 2680 | 2690.5 | 2263.521 | 2.5 | 0.093 | |||
| 2019-01-15 | 2914 etc rela | 日本たばこ産業 | 2700.5 | 2653 | 2659 | 2688 | 2261.418 | 25 | 0.939 | |||
| 2019-01-11 | 2914 etc rela | 日本たばこ産業 | 2671.5 | 2646 | 2646.5 | 2663 | 2240.385 | 9 | 0.339 | |||
| 2019-01-10 | 2914 etc rela | 日本たばこ産業 | 2667 | 2638 | 2644 | 2654 | 2232.814 | -10.5 | -0.394 | |||
| 2019-01-09 | 2914 etc rela | 日本たばこ産業 | 2668.5 | 2634 | 2641.5 | 2664.5 | 2241.648 | 42.5 | 1.621 | |||
| 2019-01-08 | 2914 etc rela | 日本たばこ産業 | 2649 | 2621.5 | 2642 | 2622 | 2205.893 | -20.5 | -0.776 | |||
| 2019-01-07 | 2914 etc rela | 日本たばこ産業 | 2651.5 | 2621 | 2637 | 2642.5 | 2223.139 | 55.5 | 2.145 | |||
| 2019-01-04 | 2914 etc rela | 日本たばこ産業 | 2613 | 2547.5 | 2566.5 | 2587 | 2176.447 | -29.5 | -1.127 | |||
| 2018-12-31 | 2914 etc rela | 日本たばこ産業 | 2616.5 | 2616.5 | 2616.5 | 2616.5 | 2201.265 | 0 | 0 | |||
| 2018-12-28 | 2914 etc rela | 日本たばこ産業 | 2623 | 2561 | 2572.5 | 2616.5 | 2201.265 | 10.5 | 0.403 | |||
| 2018-12-27 | 2914 etc rela | 日本たばこ産業 | 2614.5 | 2536 | 2561.5 | 2606 | 2192.431 | 94.5 | 3.763 | |||
| 2018-12-26 | 2914 etc rela | 日本たばこ産業 | 2556.5 | 2481 | 2528 | 2511.5 | 2112.928 | -75.5 | -2.918 | |||
| 2018-12-25 | 2914 etc rela | 日本たばこ産業 | 2632.5 | 2570.5 | 2595 | 2587 | 2113.349 | -94.5 | -3.524 | |||
| 2018-12-24 | 2914 etc rela | 日本たばこ産業 | 2681.5 | 2681.5 | 2681.5 | 2681.5 | 2190.547 | 0 | 0 | |||
| 2018-12-21 | 2914 etc rela | 日本たばこ産業 | 2740 | 2680.5 | 2740 | 2681.5 | 2190.547 | -76 | -2.756 | |||
| 2018-12-20 | 2914 etc rela | 日本たばこ産業 | 2805.5 | 2750.5 | 2801 | 2757.5 | 2252.633 | -52 | -1.851 | |||
| 2018-12-19 | 2914 etc rela | 日本たばこ産業 | 2833 | 2803 | 2831 | 2809.5 | 2295.112 | -21.5 | -0.759 | |||
| 2018-12-18 | 2914 etc rela | 日本たばこ産業 | 2862 | 2831 | 2850.5 | 2831 | 2312.676 | -40 | -1.393 | |||
| 2018-12-17 | 2914 etc rela | 日本たばこ産業 | 2872.5 | 2846 | 2860.5 | 2871 | 2345.352 | 12.5 | 0.437 | |||
| 2018-12-14 | 2914 etc rela | 日本たばこ産業 | 2888 | 2858 | 2862.5 | 2858.5 | 2335.141 | -20.5 | -0.712 | |||
| 2018-12-13 | 2914 etc rela | 日本たばこ産業 | 2884 | 2853 | 2857 | 2879 | 2351.887 | 25 | 0.876 | |||
| 2018-12-12 | 2914 etc rela | 日本たばこ産業 | 2864 | 2825.5 | 2831 | 2854 | 2331.464 | 39 | 1.385 | |||
| 2018-12-11 | 2914 etc rela | 日本たばこ産業 | 2831 | 2806.5 | 2816 | 2815 | 2299.605 | 11.5 | 0.41 | |||
| 2018-12-10 | 2914 etc rela | 日本たばこ産業 | 2819.5 | 2800.5 | 2816 | 2803.5 | 2290.21 | -49 | -1.718 | |||
| 2018-12-07 | 2914 etc rela | 日本たばこ産業 | 2855.5 | 2815.5 | 2829.5 | 2852.5 | 2330.239 | 34 | 1.206 | |||
| 2018-12-06 | 2914 etc rela | 日本たばこ産業 | 2859 | 2813.5 | 2852 | 2818.5 | 2302.464 | -42.5 | -1.485 | |||
| 2018-12-05 | 2914 etc rela | 日本たばこ産業 | 2872 | 2820.5 | 2825.5 | 2861 | 2337.183 | 21.5 | 0.757 | |||
| 2018-12-04 | 2914 etc rela | 日本たばこ産業 | 2874 | 2839 | 2872.5 | 2839.5 | 2319.619 | -22.5 | -0.786 | |||
| 2018-12-03 | 2914 etc rela | 日本たばこ産業 | 2875.5 | 2839 | 2845 | 2862 | 2338 | 38.5 | 1.364 | |||
| 2018-11-30 | 2914 etc rela | 日本たばこ産業 | 2847.5 | 2822 | 2847 | 2823.5 | 2306.549 | -6 | -0.212 | |||
| 2018-11-29 | 2914 etc rela | 日本たばこ産業 | 2848 | 2828 | 2835.5 | 2829.5 | 2311.45 | -7 | -0.247 | |||
| 2018-11-28 | 2914 etc rela | 日本たばこ産業 | 2844.5 | 2822.5 | 2836 | 2836.5 | 2317.169 | 18.5 | 0.656 | |||
| 2018-11-27 | 2914 etc rela | 日本たばこ産業 | 2827 | 2817 | 2820 | 2818 | 2302.056 | -1 | -0.035 | |||
| 2018-11-26 | 2914 etc rela | 日本たばこ産業 | 2852 | 2815.5 | 2840.5 | 2819 | 2302.873 | -19 | -0.669 | |||
| 2018-11-23 | 2914 etc rela | 日本たばこ産業 | 2838 | 2838 | 2838 | 2838 | 2318.394 | 0 | 0 | |||
| 2018-11-22 | 2914 etc rela | 日本たばこ産業 | 2839 | 2803.5 | 2806 | 2838 | 2318.394 | 22 | 0.781 | |||
| 2018-11-21 | 2914 etc rela | 日本たばこ産業 | 2831.5 | 2804 | 2816.5 | 2816 | 2300.422 | -13 | -0.46 | |||
| 2018-11-20 | 2914 etc rela | 日本たばこ産業 | 2833 | 2809 | 2816 | 2829 | 2311.042 | 9 | 0.319 | |||
| 2018-11-19 | 2914 etc rela | 日本たばこ産業 | 2822.5 | 2806 | 2809 | 2820 | 2303.69 | 2 | 0.071 | |||
| 2018-11-16 | 2914 etc rela | 日本たばこ産業 | 2828.5 | 2810.5 | 2815 | 2818 | 2302.056 | -5 | -0.177 | |||
| 2018-11-15 | 2914 etc rela | 日本たばこ産業 | 2828.5 | 2800 | 2819 | 2823 | 2306.14 | -4.5 | -0.159 | |||
| 2018-11-14 | 2914 etc rela | 日本たばこ産業 | 2851 | 2827.5 | 2834.5 | 2827.5 | 2309.816 | -6.5 | -0.229 | |||
| 2018-11-13 | 2914 etc rela | 日本たばこ産業 | 2852 | 2820 | 2842.5 | 2834 | 2315.126 | -36.5 | -1.272 | |||
| 2018-11-12 | 2914 etc rela | 日本たばこ産業 | 2881 | 2848 | 2849 | 2870.5 | 2344.944 | 22.5 | 0.79 | |||
| 2018-11-09 | 2914 etc rela | 日本たばこ産業 | 2867.5 | 2841 | 2850 | 2848 | 2326.563 | 1.5 | 0.053 | |||
| 2018-11-08 | 2914 etc rela | 日本たばこ産業 | 2851 | 2815 | 2829 | 2846.5 | 2325.338 | 45.5 | 1.624 | |||
| 2018-11-07 | 2914 etc rela | 日本たばこ産業 | 2849 | 2800 | 2842 | 2801 | 2288.168 | -45 | -1.581 | |||
| 2018-11-06 | 2914 etc rela | 日本たばこ産業 | 2861.5 | 2835 | 2846.5 | 2846 | 2324.929 | -2.5 | -0.088 | |||
| 2018-11-05 | 2914 etc rela | 日本たばこ産業 | 2876 | 2848.5 | 2871 | 2848.5 | 2326.972 | -17 | -0.593 | |||
| 2018-11-02 | 2914 etc rela | 日本たばこ産業 | 2894 | 2857 | 2886.5 | 2865.5 | 2340.859 | 3.5 | 0.122 | |||
| 2018-11-01 | 2914 etc rela | 日本たばこ産業 | 2910 | 2862 | 2900 | 2862 | 2338 | -44.5 | -1.531 | |||
| 2018-10-31 | 2914 etc rela | 日本たばこ産業 | 2925 | 2897 | 2919 | 2906.5 | 2374.352 | -17 | -0.581 | |||
| 2018-10-30 | 2914 etc rela | 日本たばこ産業 | 2943.5 | 2895.5 | 2896.5 | 2923.5 | 2388.24 | 22.5 | 0.776 | |||
| 2018-10-29 | 2914 etc rela | 日本たばこ産業 | 2924.5 | 2900.5 | 2908 | 2901 | 2369.859 | -7 | -0.241 | |||
| 2018-10-26 | 2914 etc rela | 日本たばこ産業 | 2925.5 | 2892 | 2910 | 2908 | 2375.578 | -3 | -0.103 | |||
| 2018-10-25 | 2914 etc rela | 日本たばこ産業 | 2943 | 2892 | 2892.5 | 2911 | 2378.029 | -31.5 | -1.071 | |||
| 2018-10-24 | 2914 etc rela | 日本たばこ産業 | 2947.5 | 2890.5 | 2895 | 2942.5 | 2403.761 | 59 | 2.046 | |||
| 2018-10-23 | 2914 etc rela | 日本たばこ産業 | 2925.5 | 2883.5 | 2925 | 2883.5 | 2355.563 | -71.5 | -2.42 | |||
| 2018-10-22 | 2914 etc rela | 日本たばこ産業 | 2963.5 | 2933 | 2936 | 2955 | 2413.972 | 19 | 0.647 | |||
| 2018-10-19 | 2914 etc rela | 日本たばこ産業 | 2955 | 2923 | 2955 | 2936 | 2398.451 | -25 | -0.844 | |||
| 2018-10-18 | 2914 etc rela | 日本たばこ産業 | 2966.5 | 2918 | 2924 | 2961 | 2418.875 | 42.5 | 1.456 | |||
| 2018-10-17 | 2914 etc rela | 日本たばこ産業 | 2918.5 | 2884 | 2900 | 2918.5 | 2384.155 | 40 | 1.39 | |||
| 2018-10-16 | 2914 etc rela | 日本たばこ産業 | 2886 | 2850 | 2858 | 2878.5 | 2351.479 | 28.5 | 1 | |||
| 2018-10-15 | 2914 etc rela | 日本たばこ産業 | 2875.5 | 2850 | 2873 | 2850 | 2328.197 | -19.5 | -0.68 | |||
| 2018-10-12 | 2914 etc rela | 日本たばこ産業 | 2890.5 | 2868 | 2880 | 2869.5 | 2344.127 | -20.5 | -0.709 | |||
| 2018-10-11 | 2914 etc rela | 日本たばこ産業 | 2914 | 2890 | 2914 | 2890 | 2360.874 | -62 | -2.1 | |||
| 2018-10-10 | 2914 etc rela | 日本たばこ産業 | 2974 | 2921.5 | 2929 | 2952 | 2411.522 | 34 | 1.165 | |||
| 2018-10-09 | 2914 etc rela | 日本たばこ産業 | 2948 | 2907 | 2940 | 2918 | 2383.747 | -23 | -0.782 | |||
| 2018-10-08 | 2914 etc rela | 日本たばこ産業 | 2941 | 2941 | 2941 | 2941 | 2402.536 | 0 | 0 | |||
| 2018-10-05 | 2914 etc rela | 日本たばこ産業 | 2966 | 2935.5 | 2951.5 | 2941 | 2402.536 | -12.5 | -0.423 | |||
| 2018-10-04 | 2914 etc rela | 日本たばこ産業 | 2993.5 | 2951.5 | 2988.5 | 2953.5 | 2412.747 | -15.5 | -0.522 | |||
| 2018-10-03 | 2914 etc rela | 日本たばこ産業 | 3010 | 2961.5 | 3004 | 2969 | 2425.409 | -23.5 | -0.785 | |||
| 2018-10-02 | 2914 etc rela | 日本たばこ産業 | 2996.5 | 2940.5 | 2950 | 2992.5 | 2444.607 | 51.5 | 1.751 | |||
| 2018-10-01 | 2914 etc rela | 日本たばこ産業 | 2959 | 2926 | 2931.5 | 2941 | 2402.536 | -25 | -0.843 | |||
| 2018-09-28 | 2914 etc rela | 日本たばこ産業 | 2985 | 2955 | 2963.5 | 2966 | 2422.959 | 37.5 | 1.281 | |||
| 2018-09-27 | 2914 etc rela | 日本たばこ産業 | 2982.5 | 2928 | 2970 | 2928.5 | 2392.324 | -31 | -1.047 | |||
| 2018-09-26 | 2914 etc rela | 日本たばこ産業 | 2964 | 2934 | 2956 | 2959.5 | 2417.649 | 7.5 | 0.254 | |||
| 2018-09-25 | 2914 etc rela | 日本たばこ産業 | 2954.5 | 2907 | 2923 | 2952 | 2411.522 | 22 | 0.751 | |||
| 2018-09-24 | 2914 etc rela | 日本たばこ産業 | 2930 | 2930 | 2930 | 2930 | 2393.55 | 0 | 0 | |||
| 2018-09-21 | 2914 etc rela | 日本たばこ産業 | 2938 | 2907.5 | 2923 | 2930 | 2393.55 | 3.5 | 0.12 | |||
| 2018-09-20 | 2914 etc rela | 日本たばこ産業 | 2990 | 2915.5 | 2990 | 2926.5 | 2390.691 | -63.5 | -2.124 | |||
| 2018-09-19 | 2914 etc rela | 日本たばこ産業 | 3000 | 2982 | 2998.5 | 2990 | 2442.565 | 0.5 | 0.017 | |||
| 2018-09-18 | 2914 etc rela | 日本たばこ産業 | 2991.5 | 2951.5 | 2962 | 2989.5 | 2442.156 | 26 | 0.877 | |||
| 2018-09-17 | 2914 etc rela | 日本たばこ産業 | 2963.5 | 2963.5 | 2963.5 | 2963.5 | 2420.917 | 0 | 0 | |||
| 2018-09-14 | 2914 etc rela | 日本たばこ産業 | 3005 | 2955 | 3005 | 2963.5 | 2420.917 | -24.5 | -0.82 | |||
| 2018-09-13 | 2914 etc rela | 日本たばこ産業 | 2993.5 | 2968 | 2980 | 2988 | 2440.931 | 44 | 1.495 | |||
| 2018-09-12 | 2914 etc rela | 日本たばこ産業 | 2951 | 2909.5 | 2944 | 2944 | 2404.987 | 29 | 0.995 | |||
| 2018-09-11 | 2914 etc rela | 日本たばこ産業 | 2918.5 | 2862 | 2868 | 2915 | 2381.296 | 48 | 1.674 | |||
| 2018-09-10 | 2914 etc rela | 日本たばこ産業 | 2875.5 | 2850 | 2860 | 2867 | 2342.084 | 1.5 | 0.052 | |||
| 2018-09-07 | 2914 etc rela | 日本たばこ産業 | 2895 | 2850 | 2889 | 2865.5 | 2340.859 | -23.5 | -0.813 | |||
| 2018-09-06 | 2914 etc rela | 日本たばこ産業 | 2919.5 | 2889 | 2910 | 2889 | 2360.056 | -21 | -0.722 | |||
| 2018-09-05 | 2914 etc rela | 日本たばこ産業 | 2936.5 | 2907.5 | 2928.5 | 2910 | 2377.212 | -10 | -0.342 | |||
| 2018-09-04 | 2914 etc rela | 日本たばこ産業 | 2929 | 2905 | 2916 | 2920 | 2385.381 | 11 | 0.378 | |||
| 2018-09-03 | 2914 etc rela | 日本たばこ産業 | 2928.5 | 2906 | 2921 | 2909 | 2376.395 | -13 | -0.445 | |||
| 2018-08-31 | 2914 etc rela | 日本たばこ産業 | 2940.5 | 2921 | 2936 | 2922 | 2387.014 | -17 | -0.578 | |||
| 2018-08-30 | 2914 etc rela | 日本たばこ産業 | 2982 | 2936.5 | 2982 | 2939 | 2400.902 | -33 | -1.11 | |||
| 2018-08-29 | 2914 etc rela | 日本たばこ産業 | 2989.5 | 2953.5 | 2978 | 2972 | 2427.86 | -6 | -0.201 | |||
| 2018-08-28 | 2914 etc rela | 日本たばこ産業 | 2998 | 2962.5 | 2988 | 2978 | 2432.762 | -15 | -0.501 | |||
| 2018-08-27 | 2914 etc rela | 日本たばこ産業 | 3011 | 2991 | 3008 | 2993 | 2445.015 | -15 | -0.499 | |||
| 2018-08-24 | 2914 etc rela | 日本たばこ産業 | 3045 | 3008 | 3041 | 3008 | 2457.269 | 1 | 0.033 | |||
| 2018-08-23 | 2914 etc rela | 日本たばこ産業 | 3046 | 3005 | 3025 | 3007 | 2456.452 | -10 | -0.331 | |||
| 2018-08-22 | 2914 etc rela | 日本たばこ産業 | 3045 | 3012 | 3023 | 3017 | 2464.621 | -31 | -1.017 | |||
| 2018-08-21 | 2914 etc rela | 日本たばこ産業 | 3072 | 3045 | 3058 | 3048 | 2489.945 | -10 | -0.327 | |||
| 2018-08-20 | 2914 etc rela | 日本たばこ産業 | 3094 | 3056 | 3080 | 3058 | 2498.114 | -35 | -1.132 | |||
| 2018-08-17 | 2914 etc rela | 日本たばこ産業 | 3159 | 3093 | 3150 | 3093 | 2526.707 | -15 | -0.483 | |||
| 2018-08-16 | 2914 etc rela | 日本たばこ産業 | 3121 | 3032 | 3055 | 3108 | 2538.96 | 56 | 1.835 | |||
| 2018-08-15 | 2914 etc rela | 日本たばこ産業 | 3053 | 2984.5 | 3001 | 3052 | 2493.213 | 21 | 0.693 | |||
| 2018-08-14 | 2914 etc rela | 日本たばこ産業 | 3036 | 2985.5 | 2995.5 | 3031 | 2476.058 | 38 | 1.27 | |||
| 2018-08-13 | 2914 etc rela | 日本たばこ産業 | 3044 | 2981 | 3044 | 2993 | 2445.015 | -71 | -2.317 | |||
| 2018-08-10 | 2914 etc rela | 日本たばこ産業 | 3094 | 3063 | 3085 | 3064 | 2503.016 | -24 | -0.777 | |||
| 2018-08-09 | 2914 etc rela | 日本たばこ産業 | 3110 | 3080 | 3107 | 3088 | 2522.622 | -29 | -0.93 | |||
| 2018-08-08 | 2914 etc rela | 日本たばこ産業 | 3148 | 3111 | 3133 | 3117 | 2546.312 | -26 | -0.827 | |||
| 2018-08-07 | 2914 etc rela | 日本たばこ産業 | 3153 | 3064 | 3075 | 3143 | 2567.552 | 61 | 1.979 | |||
| 2018-08-06 | 2914 etc rela | 日本たばこ産業 | 3119 | 3082 | 3112 | 3082 | 2517.72 | -19 | -0.613 | |||
| 2018-08-03 | 2914 etc rela | 日本たばこ産業 | 3154 | 3090 | 3150 | 3101 | 2533.241 | -46 | -1.462 | |||
| 2018-08-02 | 2914 etc rela | 日本たばこ産業 | 3196 | 3062 | 3072 | 3147 | 2570.82 | 19 | 0.607 | |||
| 2018-08-01 | 2914 etc rela | 日本たばこ産業 | 3186 | 3125 | 3184 | 3128 | 2555.298 | -48 | -1.511 | |||
| 2018-07-31 | 2914 etc rela | 日本たばこ産業 | 3188 | 3146 | 3175 | 3176 | 2594.51 | 28 | 0.889 | |||
| 2018-07-30 | 2914 etc rela | 日本たばこ産業 | 3161 | 3130 | 3149 | 3148 | 2571.637 | -1 | -0.032 | |||
| 2018-07-27 | 2914 etc rela | 日本たばこ産業 | 3156 | 3107 | 3110 | 3149 | 2572.453 | 57 | 1.843 | |||
| 2018-07-26 | 2914 etc rela | 日本たばこ産業 | 3107 | 3025 | 3034 | 3092 | 2525.889 | 91 | 3.032 | |||
| 2018-07-25 | 2914 etc rela | 日本たばこ産業 | 3033 | 2997.5 | 3033 | 3001 | 2451.551 | -11 | -0.365 | |||
| 2018-07-24 | 2914 etc rela | 日本たばこ産業 | 3045 | 3006 | 3030 | 3012 | 2460.537 | -2 | -0.066 | |||
| 2018-07-23 | 2914 etc rela | 日本たばこ産業 | 3024 | 2977.5 | 2978.5 | 3014 | 2462.17 | 35.5 | 1.192 | |||
| 2018-07-20 | 2914 etc rela | 日本たばこ産業 | 2980 | 2945 | 2945.5 | 2978.5 | 2433.17 | 38.5 | 1.31 | |||
| 2018-07-19 | 2914 etc rela | 日本たばこ産業 | 2962.5 | 2902 | 2925.5 | 2940 | 2401.719 | 15.5 | 0.53 | |||
| 2018-07-18 | 2914 etc rela | 日本たばこ産業 | 3026 | 2924.5 | 3026 | 2924.5 | 2389.057 | -110.5 | -3.641 | |||
| 2018-07-17 | 2914 etc rela | 日本たばこ産業 | 3059 | 2999 | 3001 | 3035 | 2479.325 | 50.5 | 1.692 | |||
| 2018-07-16 | 2914 etc rela | 日本たばこ産業 | 2984.5 | 2984.5 | 2984.5 | 2984.5 | 2438.072 | 0 | 0 | |||
| 2018-07-13 | 2914 etc rela | 日本たばこ産業 | 3023 | 2970.5 | 2972 | 2984.5 | 2438.072 | 20.5 | 0.692 | |||
| 2018-07-12 | 2914 etc rela | 日本たばこ産業 | 3008 | 2964 | 2980 | 2964 | 2421.325 | -14.5 | -0.487 | |||
| 2018-07-11 | 2914 etc rela | 日本たばこ産業 | 3023 | 2971 | 3000 | 2978.5 | 2433.17 | -24.5 | -0.816 | |||
| 2018-07-10 | 2914 etc rela | 日本たばこ産業 | 3047 | 3003 | 3032 | 3003 | 2453.185 | -21 | -0.694 | |||
| 2018-07-09 | 2914 etc rela | 日本たばこ産業 | 3056 | 3019 | 3050 | 3024 | 2470.34 | -15 | -0.494 | |||
| 2018-07-06 | 2914 etc rela | 日本たばこ産業 | 3060 | 3029 | 3040 | 3039 | 2482.593 | 38 | 1.266 | |||
| 2018-07-05 | 2914 etc rela | 日本たばこ産業 | 3054 | 2992.5 | 3051 | 3001 | 2451.551 | -37 | -1.218 | |||
| 2018-07-04 | 2914 etc rela | 日本たばこ産業 | 3042 | 3011 | 3020 | 3038 | 2481.776 | 15 | 0.496 | |||
| 2018-07-03 | 2914 etc rela | 日本たばこ産業 | 3046 | 3006 | 3038 | 3023 | 2469.522 | 10 | 0.332 | |||
| 2018-07-02 | 2914 etc rela | 日本たばこ産業 | 3081 | 3006 | 3065 | 3013 | 2461.353 | -82 | -2.649 | |||
| 2018-06-29 | 2914 etc rela | 日本たばこ産業 | 3096 | 3041 | 3050 | 3095 | 2528.34 | 63 | 2.078 | |||
| 2018-06-28 | 2914 etc rela | 日本たばこ産業 | 3042 | 3010 | 3019 | 3032 | 2476.875 | -16 | -0.525 | |||
| 2018-06-27 | 2914 etc rela | 日本たばこ産業 | 3076 | 3012 | 3027 | 3048 | 2489.945 | -124 | -3.909 | |||
| 2018-06-26 | 2914 etc rela | 日本たばこ産業 | 3205 | 3166 | 3200 | 3172 | 2529.974 | -39 | -1.215 | |||
| 2018-06-25 | 2914 etc rela | 日本たばこ産業 | 3243 | 3201 | 3220 | 3211 | 2561.08 | -3 | -0.093 | |||
| 2018-06-22 | 2914 etc rela | 日本たばこ産業 | 3244 | 3170 | 3179 | 3214 | 2563.473 | 34 | 1.069 | |||
| 2018-06-21 | 2914 etc rela | 日本たばこ産業 | 3189 | 3155 | 3159 | 3180 | 2536.355 | 37 | 1.177 | |||
| 2018-06-20 | 2914 etc rela | 日本たばこ産業 | 3151 | 3080 | 3125 | 3143 | 2506.844 | 21 | 0.673 | |||
| 2018-06-19 | 2914 etc rela | 日本たばこ産業 | 3208 | 3109 | 3198 | 3122 | 2490.094 | -60 | -1.886 | |||
| 2018-06-18 | 2914 etc rela | 日本たばこ産業 | 3198 | 3168 | 3180 | 3182 | 2537.95 | 17 | 0.537 | |||
| 2018-06-15 | 2914 etc rela | 日本たばこ産業 | 3168 | 3141 | 3150 | 3165 | 2524.391 | 40 | 1.28 | |||
| 2018-06-14 | 2914 etc rela | 日本たばこ産業 | 3139 | 3102 | 3105 | 3125 | 2492.487 | 23 | 0.741 | |||
| 2018-06-13 | 2914 etc rela | 日本たばこ産業 | 3108 | 3072 | 3072 | 3102 | 2474.142 | 49 | 1.605 | |||
| 2018-06-12 | 2914 etc rela | 日本たばこ産業 | 3075 | 3033 | 3050 | 3053 | 2435.06 | 32 | 1.059 | |||
| 2018-06-11 | 2914 etc rela | 日本たばこ産業 | 3035 | 2998.5 | 3023 | 3021 | 2409.537 | 41 | 1.376 | |||
| 2018-06-08 | 2914 etc rela | 日本たばこ産業 | 3005 | 2980 | 2995.5 | 2980 | 2376.836 | -22 | -0.733 | |||
| 2018-06-07 | 2914 etc rela | 日本たばこ産業 | 3007 | 2975 | 2989 | 3002 | 2394.383 | 28 | 0.941 | |||
| 2018-06-06 | 2914 etc rela | 日本たばこ産業 | 2996.5 | 2959 | 2960 | 2974 | 2372.05 | 38.5 | 1.312 | |||
| 2018-06-05 | 2914 etc rela | 日本たばこ産業 | 2943.5 | 2922 | 2930 | 2935.5 | 2341.343 | 5.5 | 0.188 | |||
| 2018-06-04 | 2914 etc rela | 日本たばこ産業 | 2935 | 2906 | 2927.5 | 2930 | 2336.956 | 27.5 | 0.947 | |||
| 2018-06-01 | 2914 etc rela | 日本たばこ産業 | 2940.5 | 2902.5 | 2935.5 | 2902.5 | 2315.022 | -33.5 | -1.141 | |||
| 2018-05-31 | 2914 etc rela | 日本たばこ産業 | 2941.5 | 2912.5 | 2929 | 2936 | 2341.741 | 34.5 | 1.189 | |||
| 2018-05-30 | 2914 etc rela | 日本たばこ産業 | 2913 | 2901 | 2910.5 | 2901.5 | 2314.224 | -32.5 | -1.108 | |||
| 2018-05-29 | 2914 etc rela | 日本たばこ産業 | 2942 | 2927 | 2936 | 2934 | 2340.146 | -2 | -0.068 | |||
| 2018-05-28 | 2914 etc rela | 日本たばこ産業 | 2951 | 2918.5 | 2932.5 | 2936 | 2341.741 | 9 | 0.307 | |||
| 2018-05-25 | 2914 etc rela | 日本たばこ産業 | 2942 | 2921 | 2940 | 2927 | 2334.563 | -22.5 | -0.763 | |||
| 2018-05-24 | 2914 etc rela | 日本たばこ産業 | 2973.5 | 2946.5 | 2952.5 | 2949.5 | 2352.509 | 0 | 0 | |||
| 2018-05-23 | 2914 etc rela | 日本たばこ産業 | 2967.5 | 2941.5 | 2967.5 | 2949.5 | 2352.509 | -18 | -0.607 | |||
| 2018-05-22 | 2914 etc rela | 日本たばこ産業 | 2994.5 | 2967.5 | 2990 | 2967.5 | 2366.866 | -18.5 | -0.62 | |||
| 2018-05-21 | 2914 etc rela | 日本たばこ産業 | 3012 | 2985 | 3007 | 2986 | 2381.621 | -39 | -1.289 | |||
| 2018-05-18 | 2914 etc rela | 日本たばこ産業 | 3052 | 3020 | 3051 | 3025 | 2412.727 | -15 | -0.493 | |||
| 2018-05-17 | 2914 etc rela | 日本たばこ産業 | 3053 | 3039 | 3050 | 3040 | 2424.691 | -3 | -0.099 | |||
| 2018-05-16 | 2914 etc rela | 日本たばこ産業 | 3053 | 3038 | 3041 | 3043 | 2427.084 | -10 | -0.328 | |||
| 2018-05-15 | 2914 etc rela | 日本たばこ産業 | 3060 | 3035 | 3060 | 3053 | 2435.06 | 15 | 0.494 | |||
| 2018-05-14 | 2914 etc rela | 日本たばこ産業 | 3038 | 3015 | 3034 | 3038 | 2423.096 | 32 | 1.065 | |||
| 2018-05-11 | 2914 etc rela | 日本たばこ産業 | 3010 | 2994.5 | 3000 | 3006 | 2397.573 | 12 | 0.401 | |||
| 2018-05-10 | 2914 etc rela | 日本たばこ産業 | 3016 | 2984 | 3008 | 2994 | 2388.002 | 0.5 | 0.017 | |||
| 2018-05-09 | 2914 etc rela | 日本たばこ産業 | 3055 | 2988 | 3050 | 2993.5 | 2387.603 | -56.5 | -1.852 | |||
| 2018-05-08 | 2914 etc rela | 日本たばこ産業 | 3060 | 3043 | 3050 | 3050 | 2432.667 | 2 | 0.066 | |||
| 2018-05-07 | 2914 etc rela | 日本たばこ産業 | 3065 | 3010 | 3060 | 3048 | 2431.072 | -2 | -0.066 | |||
| 2018-05-04 | 2914 etc rela | 日本たばこ産業 | 3050 | 3050 | 3050 | 3050 | 2432.667 | 0 | 0 | |||
| 2018-05-03 | 2914 etc rela | 日本たばこ産業 | 3050 | 3050 | 3050 | 3050 | 2432.667 | 0 | 0 | |||
| 2018-05-02 | 2914 etc rela | 日本たばこ産業 | 3058 | 2985.5 | 2985.5 | 3050 | 2432.667 | 164.5 | 5.701 | |||
| 2018-05-01 | 2914 etc rela | 日本たばこ産業 | 2916 | 2868 | 2915 | 2885.5 | 2301.463 | -51 | -1.737 | |||
| 2018-04-30 | 2914 etc rela | 日本たばこ産業 | 2936.5 | 2936.5 | 2936.5 | 2936.5 | 2342.14 | 0 | 0 | |||
| 2018-04-27 | 2914 etc rela | 日本たばこ産業 | 2969 | 2927 | 2957 | 2936.5 | 2342.14 | -15 | -0.508 | |||
| 2018-04-26 | 2914 etc rela | 日本たばこ産業 | 2959.5 | 2900.5 | 2904 | 2951.5 | 2354.104 | 56.5 | 1.952 | |||
| 2018-04-25 | 2914 etc rela | 日本たばこ産業 | 2896.5 | 2853.5 | 2858 | 2895 | 2309.04 | 36.5 | 1.277 | |||
| 2018-04-24 | 2914 etc rela | 日本たばこ産業 | 2905.5 | 2858.5 | 2901 | 2858.5 | 2279.928 | -4.5 | -0.157 | |||
| 2018-04-23 | 2914 etc rela | 日本たばこ産業 | 2882.5 | 2860 | 2872 | 2863 | 2283.517 | -29 | -1.003 | |||
| 2018-04-20 | 2914 etc rela | 日本たばこ産業 | 2914.5 | 2878 | 2912.5 | 2892 | 2306.647 | -70.5 | -2.38 | |||
| 2018-04-19 | 2914 etc rela | 日本たばこ産業 | 2980 | 2951.5 | 2961 | 2962.5 | 2362.878 | -2 | -0.067 | |||
| 2018-04-18 | 2914 etc rela | 日本たばこ産業 | 2982.5 | 2961 | 2976.5 | 2964.5 | 2364.473 | -11 | -0.37 | |||
| 2018-04-17 | 2914 etc rela | 日本たばこ産業 | 3009 | 2974.5 | 2987 | 2975.5 | 2373.247 | 0 | 0 | |||
| 2018-04-16 | 2914 etc rela | 日本たばこ産業 | 2979.5 | 2950 | 2954.5 | 2975.5 | 2373.247 | 18.5 | 0.626 | |||
| 2018-04-13 | 2914 etc rela | 日本たばこ産業 | 2981 | 2948 | 2952 | 2957 | 2358.491 | 2 | 0.068 | |||
| 2018-04-12 | 2914 etc rela | 日本たばこ産業 | 2979.5 | 2945.5 | 2975 | 2955 | 2356.896 | -10 | -0.337 | |||
| 2018-04-11 | 2914 etc rela | 日本たばこ産業 | 2988 | 2961 | 2978 | 2965 | 2364.872 | -13 | -0.437 | |||
| 2018-04-10 | 2914 etc rela | 日本たばこ産業 | 3017 | 2944 | 2988 | 2978 | 2375.24 | -40 | -1.325 | |||
| 2018-04-09 | 2914 etc rela | 日本たばこ産業 | 3035 | 3005 | 3010 | 3018 | 2407.144 | 4 | 0.133 | |||
| 2018-04-06 | 2914 etc rela | 日本たばこ産業 | 3038 | 3013 | 3015 | 3014 | 2403.954 | -6 | -0.199 | |||
| 2018-04-05 | 2914 etc rela | 日本たばこ産業 | 3040 | 3000 | 3003 | 3020 | 2408.739 | 17 | 0.566 | |||
| 2018-04-04 | 2914 etc rela | 日本たばこ産業 | 3038 | 2965.5 | 3034 | 3003 | 2395.18 | -55 | -1.799 | |||
| 2018-04-03 | 2914 etc rela | 日本たばこ産業 | 3068 | 3026 | 3040 | 3058 | 2439.048 | 4 | 0.131 | |||
| 2018-04-02 | 2914 etc rela | 日本たばこ産業 | 3099 | 3053 | 3080 | 3054 | 2435.858 | -12 | -0.391 | |||
| 2018-03-30 | 2914 etc rela | 日本たばこ産業 | 3080 | 3040 | 3079 | 3066 | 2445.429 | 31 | 1.021 | |||
| 2018-03-29 | 2914 etc rela | 日本たばこ産業 | 3084 | 3017 | 3070 | 3035 | 2420.703 | 14 | 0.463 | |||
| 2018-03-28 | 2914 etc rela | 日本たばこ産業 | 3022 | 2951.5 | 2962.5 | 3021 | 2409.537 | 64 | 2.164 | |||
| 2018-03-27 | 2914 etc rela | 日本たばこ産業 | 2960.5 | 2869.5 | 2885 | 2957 | 2358.491 | 47.5 | 1.633 | |||
| 2018-03-26 | 2914 etc rela | 日本たばこ産業 | 2910 | 2847 | 2852 | 2909.5 | 2320.605 | 71 | 2.501 | |||
| 2018-03-23 | 2914 etc rela | 日本たばこ産業 | 2865.5 | 2784.5 | 2797 | 2838.5 | 2263.976 | 2.5 | 0.088 | |||
| 2018-03-22 | 2914 etc rela | 日本たばこ産業 | 2965 | 2836 | 2965 | 2836 | 2261.982 | -132 | -4.447 | |||
| 2018-03-21 | 2914 etc rela | 日本たばこ産業 | 2968 | 2968 | 2968 | 2968 | 2367.264 | 0 | 0 | |||
| 2018-03-20 | 2914 etc rela | 日本たばこ産業 | 2979 | 2957 | 2978.5 | 2968 | 2367.264 | -11 | -0.369 | |||
| 2018-03-19 | 2914 etc rela | 日本たばこ産業 | 3013 | 2975 | 3010 | 2979 | 2376.038 | -40 | -1.325 | |||
| 2018-03-16 | 2914 etc rela | 日本たばこ産業 | 3034 | 3008 | 3020 | 3019 | 2407.942 | 3 | 0.099 | |||
| 2018-03-15 | 2914 etc rela | 日本たばこ産業 | 3018 | 2994 | 3005 | 3016 | 2405.549 | -6 | -0.199 | |||
| 2018-03-14 | 2914 etc rela | 日本たばこ産業 | 3036 | 3008 | 3014 | 3022 | 2410.335 | -36 | -1.177 | |||
| 2018-03-13 | 2914 etc rela | 日本たばこ産業 | 3062 | 3021 | 3027 | 3058 | 2439.048 | 36 | 1.191 | |||
| 2018-03-12 | 2914 etc rela | 日本たばこ産業 | 3038 | 2993.5 | 2999 | 3022 | 2410.335 | 42 | 1.409 | |||
| 2018-03-09 | 2914 etc rela | 日本たばこ産業 | 3015 | 2975 | 2994.5 | 2980 | 2376.836 | -20 | -0.667 | |||
| 2018-03-08 | 2914 etc rela | 日本たばこ産業 | 3016 | 2993 | 3003 | 3000 | 2392.788 | 13.5 | 0.452 | |||
| 2018-03-07 | 2914 etc rela | 日本たばこ産業 | 3018 | 2986 | 3000 | 2986.5 | 2382.02 | -20.5 | -0.682 | |||
| 2018-03-06 | 2914 etc rela | 日本たばこ産業 | 3054 | 3005 | 3050 | 3007 | 2398.371 | -28 | -0.923 | |||
| 2018-03-05 | 2914 etc rela | 日本たばこ産業 | 3064 | 2983.5 | 2985 | 3035 | 2420.703 | 49 | 1.641 | |||
| 2018-03-02 | 2914 etc rela | 日本たばこ産業 | 2998 | 2968.5 | 2997 | 2986 | 2381.621 | -17 | -0.566 | |||
| 2018-03-01 | 2914 etc rela | 日本たばこ産業 | 3025 | 3000 | 3020 | 3003 | 2395.18 | -45 | -1.476 | |||
| 2018-02-28 | 2914 etc rela | 日本たばこ産業 | 3086 | 3047 | 3085 | 3048 | 2431.072 | -37 | -1.199 | |||
| 2018-02-27 | 2914 etc rela | 日本たばこ産業 | 3108 | 3045 | 3048 | 3085 | 2460.583 | 19 | 0.62 | |||
| 2018-02-26 | 2914 etc rela | 日本たばこ産業 | 3100 | 3063 | 3100 | 3066 | 2445.429 | -30 | -0.969 | |||
| 2018-02-23 | 2914 etc rela | 日本たばこ産業 | 3101 | 3040 | 3060 | 3096 | 2469.357 | 39 | 1.276 | |||
| 2018-02-22 | 2914 etc rela | 日本たばこ産業 | 3085 | 3055 | 3085 | 3057 | 2438.25 | -49 | -1.578 | |||
| 2018-02-21 | 2914 etc rela | 日本たばこ産業 | 3154 | 3104 | 3151 | 3106 | 2477.333 | -34 | -1.083 | |||
| 2018-02-20 | 2914 etc rela | 日本たばこ産業 | 3190 | 3137 | 3190 | 3140 | 2504.451 | -68 | -2.12 | |||
| 2018-02-19 | 2914 etc rela | 日本たばこ産業 | 3222 | 3175 | 3186 | 3208 | 2558.688 | 41 | 1.295 | |||
| 2018-02-16 | 2914 etc rela | 日本たばこ産業 | 3174 | 3125 | 3137 | 3167 | 2525.986 | 40 | 1.279 | |||
| 2018-02-15 | 2914 etc rela | 日本たばこ産業 | 3166 | 3122 | 3166 | 3127 | 2494.082 | -20 | -0.636 | |||
| 2018-02-14 | 2914 etc rela | 日本たばこ産業 | 3172 | 3128 | 3150 | 3147 | 2510.034 | 21 | 0.672 | |||
| 2018-02-13 | 2914 etc rela | 日本たばこ産業 | 3215 | 3126 | 3200 | 3126 | 2493.284 | -74 | -2.312 | |||
| 2018-02-12 | 2914 etc rela | 日本たばこ産業 | 3200 | 3200 | 3200 | 3200 | 2552.307 | 0 | 0 | |||
| 2018-02-09 | 2914 etc rela | 日本たばこ産業 | 3210 | 3155 | 3198 | 3200 | 2552.307 | -43 | -1.326 | |||
| 2018-02-08 | 2914 etc rela | 日本たばこ産業 | 3273 | 3225 | 3273 | 3243 | 2586.603 | -58 | -1.757 | |||
| 2018-02-07 | 2914 etc rela | 日本たばこ産業 | 3490 | 3301 | 3476 | 3301 | 2632.864 | -210 | -5.981 | |||
| 2018-02-06 | 2914 etc rela | 日本たばこ産業 | 3521 | 3428 | 3500 | 3511 | 2800.359 | -75 | -2.091 | |||
| 2018-02-05 | 2914 etc rela | 日本たばこ産業 | 3626 | 3564 | 3601 | 3586 | 2860.179 | -31 | -0.857 | |||
| 2018-02-02 | 2914 etc rela | 日本たばこ産業 | 3622 | 3590 | 3616 | 3617 | 2884.904 | -3 | -0.083 | |||
| 2018-02-01 | 2914 etc rela | 日本たばこ産業 | 3630 | 3604 | 3612 | 3620 | 2887.297 | 8 | 0.221 | |||
| 2018-01-31 | 2914 etc rela | 日本たばこ産業 | 3649 | 3610 | 3640 | 3612 | 2880.916 | -28 | -0.769 | |||
| 2018-01-30 | 2914 etc rela | 日本たばこ産業 | 3668 | 3636 | 3654 | 3640 | 2903.249 | -16 | -0.438 | |||
| 2018-01-29 | 2914 etc rela | 日本たばこ産業 | 3675 | 3645 | 3656 | 3656 | 2916.01 | -2 | -0.055 | |||
| 2018-01-26 | 2914 etc rela | 日本たばこ産業 | 3696 | 3652 | 3696 | 3658 | 2917.606 | -15 | -0.408 | |||
| 2018-01-25 | 2914 etc rela | 日本たばこ産業 | 3708 | 3670 | 3705 | 3673 | 2929.57 | -22 | -0.595 | |||
| 2018-01-24 | 2914 etc rela | 日本たばこ産業 | 3700 | 3673 | 3680 | 3695 | 2947.116 | 19 | 0.517 | |||
| 2018-01-23 | 2914 etc rela | 日本たばこ産業 | 3680 | 3643 | 3644 | 3676 | 2931.962 | 23 | 0.63 | |||
| 2018-01-22 | 2914 etc rela | 日本たばこ産業 | 3679 | 3633 | 3635 | 3653 | 2913.617 | 34 | 0.939 | |||
| 2018-01-19 | 2914 etc rela | 日本たばこ産業 | 3647 | 3605 | 3647 | 3619 | 2886.499 | -13 | -0.358 | |||
| 2018-01-18 | 2914 etc rela | 日本たばこ産業 | 3649 | 3623 | 3649 | 3632 | 2896.868 | 5 | 0.138 | |||
| 2018-01-17 | 2914 etc rela | 日本たばこ産業 | 3640 | 3616 | 3622 | 3627 | 2892.88 | 6 | 0.166 | |||
| 2018-01-16 | 2914 etc rela | 日本たばこ産業 | 3632 | 3601 | 3606 | 3621 | 2888.094 | 30 | 0.835 | |||
| 2018-01-15 | 2914 etc rela | 日本たばこ産業 | 3606 | 3577 | 3603 | 3591 | 2864.166 | -12 | -0.333 | |||
| 2018-01-12 | 2914 etc rela | 日本たばこ産業 | 3635 | 3600 | 3630 | 3603 | 2873.738 | -43 | -1.179 | |||
| 2018-01-11 | 2914 etc rela | 日本たばこ産業 | 3649 | 3621 | 3634 | 3646 | 2908.034 | 7 | 0.192 | |||
| 2018-01-10 | 2914 etc rela | 日本たばこ産業 | 3662 | 3630 | 3653 | 3639 | 2902.451 | -26 | -0.709 | |||
| 2018-01-09 | 2914 etc rela | 日本たばこ産業 | 3678 | 3653 | 3662 | 3665 | 2923.189 | 20 | 0.549 | |||
| 2018-01-08 | 2914 etc rela | 日本たばこ産業 | 3645 | 3645 | 3645 | 3645 | 2907.237 | 0 | 0 | |||
| 2018-01-05 | 2914 etc rela | 日本たばこ産業 | 3678 | 3632 | 3677 | 3645 | 2907.237 | -36 | -0.978 | |||
| 2018-01-04 | 2914 etc rela | 日本たばこ産業 | 3682 | 3633 | 3640 | 3681 | 2935.95 | 50 | 1.377 | |||
| 2018-01-03 | 2914 etc rela | 日本たばこ産業 | 3631 | 3631 | 3631 | 3631 | 2896.071 | 0 | 0 | |||
| 2018-01-02 | 2914 etc rela | 日本たばこ産業 | 3631 | 3631 | 3631 | 3631 | 2896.071 | 0 | 0 | |||
| 2018-01-01 | 2914 etc rela | 日本たばこ産業 | 3631 | 3631 | 3631 | 3631 | 2896.071 | 0 | 0 |