| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 300A etc rela | ＭＩＣ | 2330 | 2166 | 2280 | 2166 | 41700 | -114 | -5 | 197.857 | |
| 2025-07-14 | 15:30 | 300A etc rela | ＭＩＣ | 2323 | 2270 | 2309 | 2280 | 14000 | -46 | -1.978 | 30.841 | |
| 2025-07-11 | 15:30 | 300A etc rela | ＭＩＣ | 2417 | 2310 | 2399 | 2326 | 10700 | -44 | -1.857 | -41.53 | |
| 2025-07-10 | 15:30 | 300A etc rela | ＭＩＣ | 2413 | 2351 | 2408 | 2370 | 18300 | -39 | -1.619 | 14.375 | |
| 2025-07-09 | 15:30 | 300A etc rela | ＭＩＣ | 2429 | 2393 | 2400 | 2409 | 16000 | 19 | 0.795 | -40.299 | |
| 2025-07-08 | 15:30 | 300A etc rela | ＭＩＣ | 2391 | 2308 | 2308 | 2390 | 26800 | 79 | 3.418 | 68.553 | |
| 2025-07-07 | 15:30 | 300A etc rela | ＭＩＣ | 2328 | 2250 | 2286 | 2311 | 15900 | 66 | 2.94 | -26.389 | |
| 2025-07-04 | 15:30 | 300A etc rela | ＭＩＣ | 2355 | 2240 | 2355 | 2245 | 21600 | -60 | -2.603 | 11.917 | |
| 2025-07-03 | 15:30 | 300A etc rela | ＭＩＣ | 2321 | 2289 | 2320 | 2305 | 19300 | 9 | 0.392 | -46.24 | |
| 2025-07-02 | 15:30 | 300A etc rela | ＭＩＣ | 2360 | 2271 | 2355 | 2296 | 35900 | -85 | -3.57 | -24.262 | |
| 2025-07-01 | 15:30 | 300A etc rela | ＭＩＣ | 2395 | 2284 | 2284 | 2381 | 47400 | 97 | 4.247 | -5.952 | |
| 2025-06-30 | 15:30 | 300A etc rela | ＭＩＣ | 2363 | 2269 | 2350 | 2284 | 50400 | -32 | -1.382 | -17.781 | |
| 2025-06-27 | 15:30 | 300A etc rela | ＭＩＣ | 2423 | 2312 | 2400 | 2316 | 61300 | -88 | -3.661 | 134.866 | |
| 2025-06-26 | 15:30 | 300A etc rela | ＭＩＣ | 2464 | 2403 | 2420 | 2404 | 26100 | -24 | -0.988 | -20.183 | |
| 2025-06-25 | 15:30 | 300A etc rela | ＭＩＣ | 2499 | 2424 | 2458 | 2428 | 32700 | -12 | -0.492 | -45.771 | |
| 2025-06-24 | 15:30 | 300A etc rela | ＭＩＣ | 2520 | 2431 | 2485 | 2440 | 60300 | 5 | 0.205 | 43.914 | |
| 2025-06-23 | 15:30 | 300A etc rela | ＭＩＣ | 2463 | 2413 | 2443 | 2435 | 41900 | -8 | -0.327 | -37.181 | |
| 2025-06-20 | 15:30 | 300A etc rela | ＭＩＣ | 2504 | 2435 | 2436 | 2443 | 66700 | 10 | 0.411 | 156.538 | |
| 2025-06-19 | 15:30 | 300A etc rela | ＭＩＣ | 2489 | 2433 | 2489 | 2433 | 26000 | -21 | -0.856 | -40.23 | |
| 2025-06-18 | 15:30 | 300A etc rela | ＭＩＣ | 2530 | 2450 | 2530 | 2454 | 43500 | -69 | -2.735 | 20.166 | |
| 2025-06-17 | 15:30 | 300A etc rela | ＭＩＣ | 2525 | 2450 | 2463 | 2523 | 36200 | 24 | 0.96 | -17.54 | |
| 2025-06-16 | 15:30 | 300A etc rela | ＭＩＣ | 2539 | 2406 | 2415 | 2499 | 43900 | 84 | 3.478 | -16.221 | |
| 2025-06-13 | 15:30 | 300A etc rela | ＭＩＣ | 2524 | 2400 | 2478 | 2415 | 52400 | -61 | -2.464 | 19.908 | |
| 2025-06-12 | 15:30 | 300A etc rela | ＭＩＣ | 2549 | 2451 | 2451 | 2476 | 43700 | 10 | 0.406 | 63.67 | |
| 2025-06-11 | 15:30 | 300A etc rela | ＭＩＣ | 2489 | 2450 | 2470 | 2466 | 26700 | 1 | 0.041 | -25.419 | |
| 2025-06-10 | 15:30 | 300A etc rela | ＭＩＣ | 2514 | 2456 | 2497 | 2465 | 35800 | -38 | -1.518 | -35.842 | |
| 2025-06-09 | 15:30 | 300A etc rela | ＭＩＣ | 2557 | 2460 | 2557 | 2503 | 55800 | -4 | -0.16 | -2.618 | |
| 2025-06-06 | 15:30 | 300A etc rela | ＭＩＣ | 2528 | 2432 | 2500 | 2507 | 57300 | 53 | 2.16 | 13.69 | |
| 2025-06-05 | 15:30 | 300A etc rela | ＭＩＣ | 2454 | 2351 | 2384 | 2454 | 50400 | 60 | 2.506 | -15.008 | |
| 2025-06-04 | 15:30 | 300A etc rela | ＭＩＣ | 2459 | 2366 | 2453 | 2394 | 59300 | -9 | -0.375 | -44.319 | |
| 2025-06-03 | 15:30 | 300A etc rela | ＭＩＣ | 2460 | 2281 | 2329 | 2403 | 106500 | 104 | 4.524 | 166.25 | |
| 2025-06-02 | 15:30 | 300A etc rela | ＭＩＣ | 2320 | 2222 | 2231 | 2299 | 40000 | 88 | 3.98 | -0.744 | |
| 2025-05-30 | 15:30 | 300A etc rela | ＭＩＣ | 2352 | 2211 | 2250 | 2211 | 40300 | -31 | -1.383 | 27.937 | |
| 2025-05-29 | 15:30 | 300A etc rela | ＭＩＣ | 2242 | 2196 | 2234 | 2242 | 31500 | 0 | 0 | 60.714 | |
| 2025-05-28 | 15:30 | 300A etc rela | ＭＩＣ | 2284 | 2241 | 2260 | 2242 | 19600 | 1 | 0.045 | -72.04 | |
| 2025-05-27 | 15:30 | 300A etc rela | ＭＩＣ | 2339 | 2208 | 2240 | 2241 | 70100 | 51 | 2.329 | 156.777 | |
| 2025-05-26 | 15:30 | 300A etc rela | ＭＩＣ | 2271 | 2190 | 2255 | 2190 | 27300 | -62 | -2.753 | -36.806 | |
| 2025-05-23 | 15:30 | 300A etc rela | ＭＩＣ | 2330 | 2245 | 2299 | 2252 | 43200 | 3 | 0.133 | 180.519 | |
| 2025-05-22 | 15:30 | 300A etc rela | ＭＩＣ | 2266 | 2203 | 2266 | 2249 | 15400 | 5 | 0.223 | -31.556 | |
| 2025-05-21 | 15:30 | 300A etc rela | ＭＩＣ | 2339 | 2221 | 2309 | 2244 | 22500 | -66 | -2.857 | -59.386 | |
| 2025-05-20 | 15:30 | 300A etc rela | ＭＩＣ | 2334 | 2230 | 2278 | 2310 | 55400 | 31 | 1.36 | -4.483 | |
| 2025-05-19 | 15:30 | 300A etc rela | ＭＩＣ | 2295 | 2202 | 2272 | 2279 | 58000 | 22 | 0.975 | -55.453 | |
| 2025-05-16 | 15:30 | 300A etc rela | ＭＩＣ | 2276 | 2104 | 2147 | 2257 | 130200 | 141 | 6.664 | -67.899 | |
| 2025-05-15 | 15:30 | 300A etc rela | ＭＩＣ | 2140 | 2020 | 2070 | 2116 | 405600 | 376 | 21.609 | 200.222 | |
| 2025-05-14 | 15:30 | 300A etc rela | ＭＩＣ | 1828 | 1710 | 1760 | 1740 | 135100 | -2 | -0.115 | 369.097 | |
| 2025-05-13 | 15:30 | 300A etc rela | ＭＩＣ | 1799 | 1720 | 1799 | 1742 | 28800 | -21 | -1.191 | 9.506 | |
| 2025-05-12 | 15:30 | 300A etc rela | ＭＩＣ | 1792 | 1715 | 1715 | 1763 | 26300 | 53 | 3.099 | 13.853 | |
| 2025-05-09 | 15:30 | 300A etc rela | ＭＩＣ | 1730 | 1677 | 1683 | 1710 | 23100 | 23 | 1.363 | 68.613 | |
| 2025-05-08 | 15:30 | 300A etc rela | ＭＩＣ | 1719 | 1670 | 1711 | 1687 | 13700 | -24 | -1.403 | 22.321 | |
| 2025-05-07 | 15:30 | 300A etc rela | ＭＩＣ | 1745 | 1662 | 1662 | 1711 | 11200 | 49 | 2.948 | -48.624 | |
| 2025-05-02 | 15:20 | 300A etc rela | ＭＩＣ | 1710 | 1653 | 1694 | 1662 | 21800 | -38 | -2.235 | 40.645 | |
| 2025-05-01 | 14:32 | 300A etc rela | ＭＩＣ | 1743 | 1680 | 1727 | 1700 | 15500 | -43 | -2.467 | -42.379 | |
| 2025-04-30 | 15:30 | 300A etc rela | ＭＩＣ | 1745 | 1669 | 1697 | 1743 | 26900 | 74 | 4.434 | -54.941 | |
| 2025-04-28 | 09:58 | 300A etc rela | ＭＩＣ | 1708 | 1620 | 1698 | 1669 | 59700 | -21 | -1.243 | 125.283 | |
| 2025-04-25 | 15:30 | 300A etc rela | ＭＩＣ | 1735 | 1682 | 1719 | 1690 | 26500 | -35 | -2.029 | 52.299 | |
| 2025-04-24 | 15:30 | 300A etc rela | ＭＩＣ | 1768 | 1725 | 1766 | 1725 | 17400 | -37 | -2.1 | -61.419 | |
| 2025-04-23 | 15:30 | 300A etc rela | ＭＩＣ | 1801 | 1750 | 1798 | 1762 | 45100 | -18 | -1.011 | 14.177 | |
| 2025-04-22 | 15:30 | 300A etc rela | ＭＩＣ | 1787 | 1700 | 1730 | 1780 | 39500 | 20 | 1.136 | 26.198 | |
| 2025-04-21 | 15:30 | 300A etc rela | ＭＩＣ | 1790 | 1729 | 1790 | 1760 | 31300 | -36 | -2.004 | -15.405 | |
| 2025-04-18 | 15:30 | 300A etc rela | ＭＩＣ | 1810 | 1721 | 1756 | 1796 | 37000 | 40 | 2.278 | 8.187 | |
| 2025-04-17 | 15:30 | 300A etc rela | ＭＩＣ | 1818 | 1718 | 1719 | 1756 | 34200 | 64 | 3.783 | 48.696 | |
| 2025-04-16 | 15:30 | 300A etc rela | ＭＩＣ | 1759 | 1680 | 1734 | 1692 | 23000 | -42 | -2.422 | -23.588 | |
| 2025-04-15 | 15:30 | 300A etc rela | ＭＩＣ | 1780 | 1718 | 1747 | 1734 | 30100 | 17 | 0.99 | 14.885 | |
| 2025-04-14 | 15:30 | 300A etc rela | ＭＩＣ | 1771 | 1700 | 1771 | 1717 | 26200 | -30 | -1.717 | -14.658 | |
| 2025-04-11 | 15:30 | 300A etc rela | ＭＩＣ | 1747 | 1623 | 1695 | 1747 | 30700 | 34 | 1.985 | -62.967 | |
| 2025-04-10 | 15:30 | 300A etc rela | ＭＩＣ | 1798 | 1630 | 1790 | 1713 | 82900 | 3 | 0.175 | 119.894 | |
| 2025-04-09 | 15:30 | 300A etc rela | ＭＩＣ | 1750 | 1611 | 1693 | 1710 | 37700 | -23 | -1.327 | -30.056 | |
| 2025-04-08 | 15:30 | 300A etc rela | ＭＩＣ | 1748 | 1660 | 1700 | 1733 | 53900 | 193 | 12.532 | -34.268 | |
| 2025-04-07 | 15:30 | 300A etc rela | ＭＩＣ | 1700 | 1430 | 1500 | 1540 | 82000 | -172 | -10.047 | 8.753 | |
| 2025-04-04 | 15:30 | 300A etc rela | ＭＩＣ | 1814 | 1631 | 1734 | 1712 | 75400 | -62 | -3.495 | 46.408 | |
| 2025-04-03 | 15:30 | 300A etc rela | ＭＩＣ | 1774 | 1634 | 1676 | 1774 | 51500 | 58 | 3.38 | 117.3 | |
| 2025-04-02 | 15:30 | 300A etc rela | ＭＩＣ | 1779 | 1712 | 1779 | 1716 | 23700 | -44 | -2.5 | -37.467 | |
| 2025-04-01 | 15:30 | 300A etc rela | ＭＩＣ | 1841 | 1760 | 1830 | 1760 | 37900 | -85 | -4.607 | -53.949 | |
| 2025-03-31 | 15:30 | 300A etc rela | ＭＩＣ | 1845 | 1716 | 1756 | 1845 | 82300 | 129 | 7.517 | 333.158 | |
| 2025-03-28 | 15:30 | 300A etc rela | ＭＩＣ | 1777 | 1681 | 1766 | 1716 | 19000 | -34 | -1.943 | -63.25 | |
| 2025-03-27 | 15:30 | 300A etc rela | ＭＩＣ | 1812 | 1742 | 1790 | 1750 | 51700 | -22 | -1.242 | 24.879 | |
| 2025-03-26 | 15:30 | 300A etc rela | ＭＩＣ | 1772 | 1668 | 1700 | 1772 | 41400 | 74 | 4.358 | 83.186 | |
| 2025-03-25 | 15:30 | 300A etc rela | ＭＩＣ | 1698 | 1609 | 1665 | 1698 | 22600 | 34 | 2.043 | 51.678 | |
| 2025-03-24 | 15:30 | 300A etc rela | ＭＩＣ | 1667 | 1604 | 1604 | 1664 | 14900 | 37 | 2.274 | -69.715 | |
| 2025-03-21 | 15:30 | 300A etc rela | ＭＩＣ | 1710 | 1622 | 1700 | 1627 | 49200 | -83 | -4.854 | -16.327 | |
| 2025-03-19 | 15:30 | 300A etc rela | ＭＩＣ | 1720 | 1642 | 1688 | 1710 | 58800 | 57 | 3.448 | 9.497 | |
| 2025-03-18 | 15:30 | 300A etc rela | ＭＩＣ | 1715 | 1627 | 1650 | 1653 | 53700 | 66 | 4.159 | -7.732 | |
| 2025-03-17 | 15:30 | 300A etc rela | ＭＩＣ | 1687 | 1587 | 1605 | 1587 | 58200 | 33 | 2.124 | 66.762 | |
| 2025-03-14 | 15:30 | 300A etc rela | MIC | 1590 | 1491 | 1491 | 1554 | 34900 | 67 | 4.506 | -18.837 | |
| 2025-03-13 | 15:30 | 300A etc rela | MIC | 1571 | 1487 | 1516 | 1487 | 43000 | -28 | -1.848 | 9.974 | |
| 2025-03-12 | 15:30 | 300A etc rela | MIC | 1515 | 1454 | 1461 | 1515 | 39100 | 55 | 3.767 | 11.08 | |
| 2025-03-11 | 15:30 | 300A etc rela | MIC | 1473 | 1423 | 1455 | 1460 | 35200 | -3 | -0.205 | 112.048 | |
| 2025-03-10 | 15:30 | 300A etc rela | MIC | 1495 | 1454 | 1463 | 1463 | 16600 | -5 | -0.341 | -48.923 | |
| 2025-03-07 | 15:30 | 300A etc rela | MIC | 1531 | 1468 | 1510 | 1468 | 32500 | -71 | -4.613 | 12.457 | |
| 2025-03-06 | 15:30 | 300A etc rela | MIC | 1560 | 1514 | 1540 | 1539 | 28900 | 9 | 0.588 | -60.999 | |
| 2025-03-05 | 15:30 | 300A etc rela | MIC | 1560 | 1485 | 1500 | 1530 | 74100 | 40 | 2.685 | 121.194 | |
| 2025-03-04 | 15:30 | 300A etc rela | MIC | 1525 | 1476 | 1487 | 1490 | 33500 | -8 | -0.534 | 45.652 | |
| 2025-03-03 | 15:30 | 300A etc rela | MIC | 1549 | 1490 | 1506 | 1498 | 23000 | 4 | 0.268 | -70.475 | |
| 2025-02-28 | 15:30 | 300A etc rela | MIC | 1530 | 1450 | 1530 | 1494 | 77900 | -53 | -3.426 | 54.871 | |
| 2025-02-27 | 15:30 | 300A etc rela | MIC | 1571 | 1491 | 1520 | 1547 | 50300 | 30 | 1.978 | -43.483 | |
| 2025-02-26 | 15:30 | 300A etc rela | MIC | 1563 | 1441 | 1470 | 1517 | 89000 | 7 | 0.464 | -7.484 | |
| 2025-02-25 | 15:30 | 300A etc rela | MIC | 1520 | 1407 | 1407 | 1510 | 96200 | 95 | 6.714 | 25.098 | |
| 2025-02-21 | 15:30 | 300A etc rela | MIC | 1499 | 1401 | 1473 | 1415 | 76900 | -75 | -5.034 | -61.024 | |
| 2025-02-20 | 15:30 | 300A etc rela | MIC | 1540 | 1430 | 1431 | 1490 | 197300 | 32 | 2.195 | 18.999 | |
| 2025-02-19 | 15:30 | 300A etc rela | MIC | 1550 | 1420 | 1450 | 1458 | 165800 | 57 | 4.069 | -6.697 | |
| 2025-02-18 | 15:30 | 300A etc rela | MIC | 1455 | 1393 | 1445 | 1401 | 177700 | -14 | -0.989 | -74.321 | |
| 2025-02-17 | 15:30 | 300A etc rela | MIC | 1606 | 1391 | 1431 | 1415 | 692000 | 94 | 7.116 | 641.693 | |
| 2025-02-14 | 15:30 | 300A etc rela | MIC | 1321 | 1321 | 1321 | 1321 | 93300 | 300 | 29.383 | 86.6 | |
| 2025-02-13 | 15:30 | 300A etc rela | MIC | 1047 | 1000 | 1019 | 1021 | 50000 | 27 | 2.716 | -16.388 | |
| 2025-02-12 | 15:30 | 300A etc rela | MIC | 1039 | 991 | 1020 | 994 | 59800 | -33 | -3.213 | -5.23 | |
| 2025-02-10 | 15:30 | 300A etc rela | MIC | 1038 | 991 | 1000 | 1027 | 63100 | 46 | 4.689 | 23.002 | |
| 2025-02-07 | 15:30 | 300A etc rela | MIC | 1008 | 971 | 986 | 981 | 51300 | -5 | -0.507 | 72.727 | |
| 2025-02-06 | 15:30 | 300A etc rela | MIC | 995 | 968 | 971 | 986 | 29700 | 14 | 1.44 | 103.425 | |
| 2025-02-05 | 15:24 | 300A etc rela | MIC | 986 | 961 | 986 | 972 | 14600 | 0 | 0 | -15.116 | |
| 2025-02-04 | 15:20 | 300A etc rela | MIC | 999 | 967 | 968 | 972 | 17200 | -2 | -0.205 | 230.769 | |
| 2025-02-03 | 15:30 | 300A etc rela | MIC | 979 | 965 | 979 | 974 | 5200 | -4 | -0.409 | -80 | |
| 2025-01-31 | 15:24 | 300A etc rela | MIC | 1003 | 960 | 1000 | 978 | 26000 | -12 | -1.212 | -25.714 | |
| 2025-01-30 | 15:30 | 300A etc rela | MIC | 990 | 968 | 980 | 990 | 35000 | 30 | 3.125 | 41.7 | |
| 2025-01-29 | 15:30 | 300A etc rela | MIC | 960 | 930 | 930 | 960 | 24700 | 34 | 3.672 | 59.355 | |
| 2025-01-28 | 15:30 | 300A etc rela | MIC | 947 | 920 | 947 | 926 | 15500 | -21 | -2.218 | -42.379 | |
| 2025-01-27 | 15:30 | 300A etc rela | MIC | 963 | 928 | 939 | 947 | 26900 | 6 | 0.638 | 472.34 | |
| 2025-01-24 | 15:30 | 300A etc rela | MIC | 952 | 941 | 941 | 941 | 4700 | 0 | 0 | -65.693 | |
| 2025-01-23 | 15:30 | 300A etc rela | MIC | 970 | 941 | 967 | 941 | 13700 | -38 | -3.882 | -59.706 | |
| 2025-01-22 | 15:30 | 300A etc rela | MIC | 984 | 952 | 976 | 979 | 34000 | -5 | -0.508 | 157.576 | |
| 2025-01-21 | 15:30 | 300A etc rela | MIC | 987 | 980 | 981 | 984 | 13200 | -5 | -0.506 | 3.937 | |
| 2025-01-20 | 15:30 | 300A etc rela | MIC | 990 | 976 | 986 | 989 | 12700 | 4 | 0.406 | -69.398 | |
| 2025-01-17 | 15:30 | 300A etc rela | MIC | 1000 | 973 | 1000 | 985 | 41500 | -3 | -0.304 | 75.105 | |
| 2025-01-16 | 15:30 | 300A etc rela | MIC | 988 | 978 | 984 | 988 | 23700 | 3 | 0.305 | -47.333 | |
| 2025-01-15 | 15:30 | 300A etc rela | MIC | 995 | 970 | 980 | 985 | 45000 | 1 | 0.102 | -33.824 | |
| 2025-01-14 | 15:30 | 300A etc rela | MIC | 1009 | 980 | 989 | 984 | 68000 | 2 | 0.204 | 19.508 | |
| 2025-01-10 | 15:30 | 300A etc rela | MIC | 989 | 974 | 982 | 982 | 56900 | 0 | 0 | 103.214 | |
| 2025-01-09 | 15:30 | 300A etc rela | MIC | 983 | 973 | 974 | 982 | 28000 | 3 | 0.306 | -51.557 | |
| 2025-01-08 | 15:30 | 300A etc rela | MIC | 991 | 971 | 980 | 979 | 57800 | 1 | 0.102 | -8.689 | |
| 2025-01-07 | 15:30 | 300A etc rela | MIC | 1004 | 976 | 1000 | 978 | 63300 | -16 | -1.61 | -29.9 | |
| 2025-01-06 | 15:30 | 300A etc rela | MIC | 1013 | 973 | 1000 | 994 | 90300 | -26 | -2.549 | -42.992 | |
| 2024-12-30 | 15:30 | 300A etc rela | MIC | 1032 | 960 | 998 | 1020 | 158400 | 38 | 3.87 | -57.602 | |
| 2024-12-27 | 15:30 | 300A etc rela | MIC | 1089 | 957 | 980 | 982 | 373600 | 2 | 0.204 | 20.516 | |
| 2024-12-26 | 13:58 | 300A etc rela | MIC | 980 | 940 | 950 | 980 | 310000 | 11 | 1.135 | -68.737 | |
| 2024-12-25 | 15:30 | 300A etc rela | MIC | 980 | 926 | 960 | 969 | 991600 | 0 | 0 |