| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 4590 | 4000 | 4425 | 4000 | 763200 | -385 | -8.78 | 10.834 | |
| 2025-07-14 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 4550 | 4230 | 4450 | 4385 | 688600 | 55 | 1.27 | -2.354 | |
| 2025-07-11 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 4435 | 4065 | 4125 | 4330 | 705200 | 205 | 4.97 | 65.579 | |
| 2025-07-10 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 4320 | 4080 | 4225 | 4125 | 425900 | -40 | -0.96 | 32.103 | |
| 2025-07-09 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 4270 | 4025 | 4090 | 4165 | 322400 | 50 | 1.215 | -4.417 | |
| 2025-07-08 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 4130 | 3935 | 4010 | 4115 | 337300 | 135 | 3.392 | -29.597 | |
| 2025-07-07 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 4235 | 3945 | 4205 | 3980 | 479100 | -295 | -6.901 | 71.536 | |
| 2025-07-04 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 4470 | 4235 | 4385 | 4275 | 279300 | -80 | -1.837 | 0.179 | |
| 2025-07-03 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 4535 | 4315 | 4445 | 4355 | 278800 | -85 | -1.914 | -62.532 | |
| 2025-07-02 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 4900 | 4380 | 4885 | 4440 | 744100 | -445 | -9.11 | 14.866 | |
| 2025-07-01 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 5030 | 4630 | 4805 | 4885 | 647800 | 185 | 3.936 | 83.201 | |
| 2025-06-30 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 4840 | 4645 | 4790 | 4700 | 353600 | -160 | -3.292 | 10.397 | |
| 2025-06-27 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 5110 | 4765 | 4910 | 4860 | 320300 | -45 | -0.917 | -29.247 | |
| 2025-06-26 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 5060 | 4830 | 4875 | 4905 | 452700 | -105 | -2.096 | -1.8 | |
| 2025-06-25 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 5270 | 4930 | 5150 | 5010 | 461000 | -160 | -3.095 | 1.699 | |
| 2025-06-24 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 5630 | 5100 | 5520 | 5170 | 453300 | -320 | -5.829 | -28.49 | |
| 2025-06-23 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 5540 | 5150 | 5280 | 5490 | 633900 | 10 | 0.182 | -60.63 | |
| 2025-06-20 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 6480 | 5480 | 6480 | 5480 | 1610100 | -1000 | -15.432 | 45.015 | |
| 2025-06-19 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 6540 | 5900 | 6100 | 6480 | 1110300 | 570 | 9.645 | -22.073 | |
| 2025-06-18 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 6340 | 5730 | 6190 | 5910 | 1424800 | -180 | -2.956 | 3891.036 | |
| 2025-06-17 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 6090 | 6090 | 6090 | 6090 | 35700 | 1000 | 19.646 | 21.843 | |
| 2025-06-16 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 5090 | 5090 | 5090 | 5090 | 29300 | 700 | 15.945 | -90.253 | |
| 2025-06-13 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 4530 | 4320 | 4525 | 4390 | 300600 | -110 | -2.444 | -6.238 | |
| 2025-06-12 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 4525 | 4225 | 4280 | 4500 | 320600 | 210 | 4.895 | -11.24 | |
| 2025-06-11 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 4450 | 4160 | 4445 | 4290 | 361200 | -155 | -3.487 | -24.165 | |
| 2025-06-10 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 4600 | 4340 | 4560 | 4445 | 476300 | -45 | -1.002 | -37.354 | |
| 2025-06-09 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 4550 | 4225 | 4240 | 4490 | 760300 | 305 | 7.288 | 38.387 | |
| 2025-06-06 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 4250 | 4000 | 4020 | 4185 | 549400 | 235 | 5.949 | 3.602 | |
| 2025-06-05 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 4100 | 3860 | 3985 | 3950 | 530300 | 315 | 8.666 | 478.299 | |
| 2025-06-04 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 3725 | 3580 | 3680 | 3635 | 91700 | 60 | 1.678 | -24.774 | |
| 2025-06-03 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 3650 | 3515 | 3600 | 3575 | 121900 | -45 | -1.243 | -33.678 | |
| 2025-06-02 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 3725 | 3590 | 3700 | 3620 | 183800 | -100 | -2.688 | -41.891 | |
| 2025-05-30 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 3750 | 3400 | 3400 | 3720 | 316300 | 345 | 10.222 | 142.375 | |
| 2025-05-29 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 3500 | 3320 | 3365 | 3375 | 130500 | -45 | -1.316 | 4.735 | |
| 2025-05-28 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 3570 | 3400 | 3500 | 3420 | 124600 | -10 | -0.292 | 49.58 | |
| 2025-05-27 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 3500 | 3350 | 3430 | 3430 | 83300 | 25 | 0.734 | -15.346 | |
| 2025-05-26 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 3500 | 3300 | 3500 | 3405 | 98400 | -30 | -0.873 | -64.166 | |
| 2025-05-23 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 3630 | 3350 | 3435 | 3435 | 274600 | 60 | 1.778 | 113.364 | |
| 2025-05-22 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 3425 | 3230 | 3350 | 3375 | 128700 | -25 | -0.735 | -38.214 | |
| 2025-05-21 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 3550 | 3270 | 3290 | 3400 | 208300 | 40 | 1.19 | 7.704 | |
| 2025-05-20 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 3425 | 3250 | 3405 | 3360 | 193400 | 90 | 2.752 | -25.242 | |
| 2025-05-19 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 3300 | 3135 | 3245 | 3270 | 258700 | 75 | 2.347 | -32.979 | |
| 2025-05-16 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 3200 | 2865 | 2887 | 3195 | 386000 | 332 | 11.596 | 272.587 | |
| 2025-05-15 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2889 | 2786 | 2853 | 2863 | 103600 | 8 | 0.28 | -46.488 | |
| 2025-05-14 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2865 | 2631 | 2655 | 2855 | 193600 | 195 | 7.331 | 73.321 | |
| 2025-05-13 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2708 | 2601 | 2650 | 2660 | 111700 | 32 | 1.218 | 24.111 | |
| 2025-05-12 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2632 | 2523 | 2561 | 2628 | 90000 | 113 | 4.493 | 61.002 | |
| 2025-05-09 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2560 | 2506 | 2506 | 2515 | 55900 | 15 | 0.6 | -11.83 | |
| 2025-05-08 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2517 | 2442 | 2501 | 2500 | 63400 | -43 | -1.691 | -31.974 | |
| 2025-05-07 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2600 | 2432 | 2478 | 2543 | 93200 | 113 | 4.65 | 36.457 | |
| 2025-05-02 | 15:22 | 325A etc rela | ＴＥＮＴＩＡＬ | 2511 | 2407 | 2490 | 2430 | 68300 | -65 | -2.605 | -7.075 | |
| 2025-05-01 | 14:41 | 325A etc rela | ＴＥＮＴＩＡＬ | 2630 | 2483 | 2581 | 2495 | 73500 | -86 | -3.332 | -22.875 | |
| 2025-04-30 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2599 | 2497 | 2510 | 2581 | 95300 | 82 | 3.281 | 17.076 | |
| 2025-04-28 | 09:57 | 325A etc rela | ＴＥＮＴＩＡＬ | 2544 | 2453 | 2500 | 2499 | 81400 | -10 | -0.399 | -3.783 | |
| 2025-04-25 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2579 | 2480 | 2578 | 2509 | 84600 | -26 | -1.026 | -36.439 | |
| 2025-04-24 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2599 | 2490 | 2591 | 2535 | 133100 | -56 | -2.161 | 66.167 | |
| 2025-04-23 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2650 | 2511 | 2636 | 2591 | 80100 | 5 | 0.193 | -61.192 | |
| 2025-04-22 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2726 | 2560 | 2630 | 2586 | 206400 | 50 | 1.972 | -16.234 | |
| 2025-04-21 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2755 | 2531 | 2690 | 2536 | 246400 | -146 | -5.444 | -42.47 | |
| 2025-04-18 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2700 | 2445 | 2478 | 2682 | 428300 | 232 | 9.469 | 85.171 | |
| 2025-04-17 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2479 | 2280 | 2280 | 2450 | 231300 | 185 | 8.168 | 55.863 | |
| 2025-04-16 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2423 | 2245 | 2367 | 2265 | 148400 | -111 | -4.672 | -25.39 | |
| 2025-04-15 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2397 | 2237 | 2269 | 2376 | 198900 | 153 | 6.883 | -2.691 | |
| 2025-04-14 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2279 | 2157 | 2238 | 2223 | 204400 | 71 | 3.299 | 90.317 | |
| 2025-04-11 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2161 | 2051 | 2085 | 2152 | 107400 | 54 | 2.574 | -32.282 | |
| 2025-04-10 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2135 | 2023 | 2126 | 2098 | 158600 | 192 | 10.073 | -5.03 | |
| 2025-04-09 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2043 | 1821 | 2030 | 1906 | 167000 | -137 | -6.706 | 7.258 | |
| 2025-04-08 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2159 | 1985 | 2051 | 2043 | 155700 | 109 | 5.636 | -28.937 | |
| 2025-04-07 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 1991 | 1821 | 1850 | 1934 | 219100 | -262 | -11.931 | -3.523 | |
| 2025-04-04 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2291 | 2141 | 2211 | 2196 | 227100 | -28 | -1.259 | -2.616 | |
| 2025-04-03 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2320 | 2160 | 2204 | 2224 | 233200 | -126 | -5.362 | -35.881 | |
| 2025-04-02 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2562 | 2321 | 2545 | 2350 | 363700 | -201 | -7.879 | 35.104 | |
| 2025-04-01 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2726 | 2540 | 2722 | 2551 | 269200 | -171 | -6.282 | -29.987 | |
| 2025-03-31 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2853 | 2580 | 2691 | 2722 | 384500 | 17 | 0.628 | 50.372 | |
| 2025-03-28 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2719 | 2520 | 2533 | 2705 | 255700 | 165 | 6.496 | 87.739 | |
| 2025-03-27 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2618 | 2515 | 2532 | 2540 | 136200 | 10 | 0.395 | -4.085 | |
| 2025-03-26 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2608 | 2512 | 2529 | 2530 | 142000 | 25 | 0.998 | -65.915 | |
| 2025-03-25 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2620 | 2470 | 2620 | 2505 | 416600 | -105 | -4.023 | 114.742 | |
| 2025-03-24 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2677 | 2598 | 2630 | 2610 | 194000 | -20 | -0.76 | -14.537 | |
| 2025-03-21 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2694 | 2591 | 2602 | 2630 | 227000 | 30 | 1.154 | -55.991 | |
| 2025-03-19 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2777 | 2577 | 2746 | 2600 | 515800 | -105 | -3.882 | -78.885 | |
| 2025-03-18 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2996 | 2514 | 2721 | 2705 | 2442800 | -14 | -0.515 | 628.759 | |
| 2025-03-17 | 15:30 | 325A etc rela | ＴＥＮＴＩＡＬ | 2744 | 2643 | 2695 | 2719 | 335200 | 46 | 1.721 | 32.963 | |
| 2025-03-14 | 15:30 | 325A etc rela | TENTIAL | 2700 | 2550 | 2589 | 2673 | 252100 | 105 | 4.089 | -45.913 | |
| 2025-03-13 | 15:30 | 325A etc rela | TENTIAL | 2740 | 2550 | 2730 | 2568 | 466100 | -122 | -4.535 | -41.156 | |
| 2025-03-12 | 15:30 | 325A etc rela | TENTIAL | 2870 | 2621 | 2749 | 2690 | 792100 | -20 | -0.738 | -4.347 | |
| 2025-03-11 | 15:30 | 325A etc rela | TENTIAL | 2743 | 2409 | 2470 | 2710 | 828100 | 173 | 6.819 | 33.543 | |
| 2025-03-10 | 15:30 | 325A etc rela | TENTIAL | 2663 | 2491 | 2520 | 2537 | 620100 | 128 | 5.313 | 0.454 | |
| 2025-03-07 | 15:30 | 325A etc rela | TENTIAL | 2507 | 2302 | 2360 | 2409 | 617300 | 9 | 0.375 | -31.707 | |
| 2025-03-06 | 15:30 | 325A etc rela | TENTIAL | 2522 | 2291 | 2372 | 2400 | 903900 | 128 | 5.634 | 42.391 | |
| 2025-03-05 | 15:30 | 325A etc rela | TENTIAL | 2460 | 2255 | 2414 | 2272 | 634800 | -128 | -5.333 | -36.284 | |
| 2025-03-04 | 15:30 | 325A etc rela | TENTIAL | 2590 | 2381 | 2510 | 2400 | 996300 | -208 | -7.975 | -74.149 | |
| 2025-03-03 | 15:30 | 325A etc rela | TENTIAL | 3085 | 2513 | 3075 | 2608 | 3854000 | -143 | -5.198 | -51.218 | |
| 2025-02-28 | 15:30 | 325A etc rela | TENTIAL | 2879 | 2350 | 2600 | 2751 | 7900400 | 0 | 0 |