| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 3402 etc rela | 東レ | 1019.5 | 1001 | 1003 | 1003 | 3271100 | 0 | 0 | 7.291 | |
| 2025-07-14 | 15:30 | 3402 etc rela | 東レ | 1009 | 995.1 | 1001.5 | 1003 | 3048800 | -0.5 | -0.05 | -21.469 | |
| 2025-07-11 | 15:30 | 3402 etc rela | 東レ | 1006 | 995.7 | 996.5 | 1003.5 | 3882300 | 8.2 | 0.824 | -0.431 | |
| 2025-07-10 | 15:30 | 3402 etc rela | 東レ | 998.7 | 990.8 | 996 | 995.3 | 3899100 | -2.3 | -0.231 | 14.152 | |
| 2025-07-09 | 15:30 | 3402 etc rela | 東レ | 1003 | 992.4 | 995 | 997.6 | 3415700 | 7.9 | 0.798 | -19.433 | |
| 2025-07-08 | 15:30 | 3402 etc rela | 東レ | 994.6 | 974 | 976 | 989.7 | 4239600 | 6.3 | 0.641 | 77.322 | |
| 2025-07-07 | 15:30 | 3402 etc rela | 東レ | 992.3 | 982 | 982.1 | 983.4 | 2390900 | -3 | -0.304 | -11.811 | |
| 2025-07-04 | 15:30 | 3402 etc rela | 東レ | 998.9 | 984.1 | 993.9 | 986.4 | 2711100 | -5.8 | -0.585 | -23.161 | |
| 2025-07-03 | 15:30 | 3402 etc rela | 東レ | 992.2 | 980.1 | 988 | 992.2 | 3528300 | 6.8 | 0.69 | -24.667 | |
| 2025-07-02 | 15:30 | 3402 etc rela | 東レ | 992.9 | 977.1 | 983.7 | 985.4 | 4683600 | 1.7 | 0.173 | 19.794 | |
| 2025-07-01 | 15:30 | 3402 etc rela | 東レ | 993.4 | 974.4 | 982.9 | 983.7 | 3909700 | -4.1 | -0.415 | 0.372 | |
| 2025-06-30 | 15:30 | 3402 etc rela | 東レ | 997 | 985.7 | 989.9 | 987.8 | 3895200 | 8.7 | 0.889 | -20.311 | |
| 2025-06-27 | 15:30 | 3402 etc rela | 東レ | 981.8 | 969 | 974.2 | 979.1 | 4888000 | 5.5 | 0.565 | 15.202 | |
| 2025-06-26 | 15:30 | 3402 etc rela | 東レ | 977.7 | 966.4 | 969.1 | 973.6 | 4243000 | -1.5 | -0.154 | 28.35 | |
| 2025-06-25 | 15:30 | 3402 etc rela | 東レ | 976.4 | 967.6 | 972.9 | 975.1 | 3305800 | 3.6 | 0.371 | 25.705 | |
| 2025-06-24 | 15:30 | 3402 etc rela | 東レ | 975.1 | 966.3 | 974.9 | 971.5 | 2629800 | 8.7 | 0.904 | -28.635 | |
| 2025-06-23 | 15:30 | 3402 etc rela | 東レ | 963.9 | 950.7 | 956.8 | 962.8 | 3685000 | -7.3 | -0.752 | -40.342 | |
| 2025-06-20 | 15:30 | 3402 etc rela | 東レ | 976.2 | 961.1 | 966.6 | 970.1 | 6176900 | 2.8 | 0.289 | 29.977 | |
| 2025-06-19 | 15:30 | 3402 etc rela | 東レ | 985 | 961.6 | 980.4 | 967.3 | 4752300 | -18.3 | -1.857 | 7.229 | |
| 2025-06-18 | 15:30 | 3402 etc rela | 東レ | 988 | 975 | 975 | 985.6 | 4431900 | 6.5 | 0.664 | 23.503 | |
| 2025-06-17 | 15:30 | 3402 etc rela | 東レ | 983.4 | 974.5 | 979.9 | 979.1 | 3588500 | -0.9 | -0.092 | -35.196 | |
| 2025-06-16 | 15:30 | 3402 etc rela | 東レ | 990.8 | 963 | 964.7 | 980 | 5537500 | 27.8 | 2.92 | -45.21 | |
| 2025-06-13 | 15:30 | 3402 etc rela | 東レ | 957 | 939.2 | 954.9 | 952.2 | 10106800 | -24 | -2.459 | 173.756 | |
| 2025-06-12 | 15:30 | 3402 etc rela | 東レ | 983.8 | 968.1 | 980.4 | 976.2 | 3691900 | -8.2 | -0.833 | 3.845 | |
| 2025-06-11 | 15:30 | 3402 etc rela | 東レ | 990.9 | 983 | 984.9 | 984.4 | 3555200 | 3.9 | 0.398 | 8.576 | |
| 2025-06-10 | 15:30 | 3402 etc rela | 東レ | 986 | 975.2 | 979 | 980.5 | 3274400 | 4.5 | 0.461 | 7.234 | |
| 2025-06-09 | 15:30 | 3402 etc rela | 東レ | 984 | 975.9 | 975.9 | 976 | 3053500 | 1 | 0.103 | -25.337 | |
| 2025-06-06 | 15:30 | 3402 etc rela | 東レ | 986 | 971.4 | 980 | 975 | 4089700 | -4 | -0.409 | 0.866 | |
| 2025-06-05 | 15:30 | 3402 etc rela | 東レ | 986.9 | 975.6 | 983 | 979 | 4054600 | -11 | -1.111 | -19.215 | |
| 2025-06-04 | 15:30 | 3402 etc rela | 東レ | 993.8 | 982.5 | 988.2 | 990 | 5019000 | 0.2 | 0.02 | 37.082 | |
| 2025-06-03 | 15:30 | 3402 etc rela | 東レ | 1000.5 | 989.8 | 995.5 | 989.8 | 3661300 | -5.2 | -0.523 | 9.722 | |
| 2025-06-02 | 15:30 | 3402 etc rela | 東レ | 995.6 | 988 | 993.5 | 995 | 3336900 | -3.1 | -0.311 | -62.622 | |
| 2025-05-30 | 15:30 | 3402 etc rela | 東レ | 1007 | 990.1 | 993.9 | 998.1 | 8927500 | -7.9 | -0.785 | 207.728 | |
| 2025-05-29 | 15:30 | 3402 etc rela | 東レ | 1010 | 999.7 | 1000 | 1006 | 2901100 | 6 | 0.6 | -23.961 | |
| 2025-05-28 | 15:30 | 3402 etc rela | 東レ | 1012 | 998.4 | 1010 | 1000 | 3815300 | -2.5 | -0.249 | -19.282 | |
| 2025-05-27 | 15:30 | 3402 etc rela | 東レ | 1016 | 995.3 | 1012.5 | 1002.5 | 4726700 | 15.5 | 1.57 | 48.629 | |
| 2025-05-26 | 15:30 | 3402 etc rela | 東レ | 991.3 | 978.8 | 980.7 | 987 | 3180200 | 6.3 | 0.642 | -32.794 | |
| 2025-05-23 | 15:30 | 3402 etc rela | 東レ | 992.5 | 976.7 | 980 | 980.7 | 4732000 | 7 | 0.719 | 30.172 | |
| 2025-05-22 | 15:30 | 3402 etc rela | 東レ | 978.2 | 967 | 973 | 973.7 | 3635200 | -2.3 | -0.236 | -20.284 | |
| 2025-05-21 | 15:30 | 3402 etc rela | 東レ | 985.3 | 970.5 | 980.3 | 976 | 4560200 | 10.7 | 1.108 | -43.233 | |
| 2025-05-20 | 15:30 | 3402 etc rela | 東レ | 992.6 | 964.9 | 990.3 | 965.3 | 8033200 | -34 | -3.402 | 56.236 | |
| 2025-05-19 | 15:30 | 3402 etc rela | 東レ | 1002 | 976.4 | 981.1 | 999.3 | 5141700 | 3.2 | 0.321 | -37.533 | |
| 2025-05-16 | 15:30 | 3402 etc rela | 東レ | 1000 | 972.4 | 977.5 | 996.1 | 8231100 | 29 | 2.999 | -14.414 | |
| 2025-05-15 | 15:30 | 3402 etc rela | 東レ | 985.3 | 937.7 | 937.7 | 967.1 | 9617400 | 30.1 | 3.212 | -37.906 | |
| 2025-05-14 | 15:30 | 3402 etc rela | 東レ | 989.9 | 926.3 | 985 | 937 | 15488400 | -35.3 | -3.631 | 181.091 | |
| 2025-05-13 | 15:30 | 3402 etc rela | 東レ | 975.3 | 962.1 | 970.4 | 972.3 | 5510100 | 13 | 1.355 | 28.351 | |
| 2025-05-12 | 15:30 | 3402 etc rela | 東レ | 959.3 | 946.9 | 955 | 959.3 | 4293000 | 0.1 | 0.01 | -44.755 | |
| 2025-05-09 | 15:30 | 3402 etc rela | 東レ | 964.4 | 946.1 | 948.3 | 959.2 | 7770900 | 29.2 | 3.14 | 99.956 | |
| 2025-05-08 | 15:30 | 3402 etc rela | 東レ | 930 | 916.6 | 926 | 930 | 3886300 | 4.1 | 0.443 | -30.297 | |
| 2025-05-07 | 15:30 | 3402 etc rela | 東レ | 931 | 912.4 | 929.8 | 925.9 | 5575500 | 11.1 | 1.213 | -16.83 | |
| 2025-05-02 | 15:22 | 3402 etc rela | 東レ | 914.8 | 900.5 | 903.5 | 914.8 | 6703700 | 11.3 | 1.251 | 1.531 | |
| 2025-05-01 | 14:44 | 3402 etc rela | 東レ | 909.7 | 896.2 | 907.1 | 903.5 | 6602600 | -5.8 | -0.638 | -35.739 | |
| 2025-04-30 | 15:30 | 3402 etc rela | 東レ | 909.3 | 885.8 | 901.7 | 909.3 | 10274700 | 7.7 | 0.854 | -1.358 | |
| 2025-04-28 | 10:01 | 3402 etc rela | 東レ | 934.5 | 894.4 | 934.3 | 901.6 | 10416100 | -33.3 | -3.562 | 79.569 | |
| 2025-04-25 | 15:30 | 3402 etc rela | 東レ | 948 | 931.3 | 932.4 | 934.9 | 5800600 | -1.9 | -0.203 | -13.025 | |
| 2025-04-24 | 15:30 | 3402 etc rela | 東レ | 959.4 | 932.5 | 941.5 | 936.8 | 6669300 | 19.7 | 2.148 | 8.794 | |
| 2025-04-23 | 15:30 | 3402 etc rela | 東レ | 921.7 | 908.7 | 919 | 917.1 | 6130200 | 13.1 | 1.449 | 33.32 | |
| 2025-04-22 | 15:30 | 3402 etc rela | 東レ | 904.1 | 884.4 | 890.6 | 904 | 4598100 | 0.3 | 0.033 | 20.72 | |
| 2025-04-21 | 15:30 | 3402 etc rela | 東レ | 921.6 | 897.9 | 921.2 | 903.7 | 3808900 | -21.3 | -2.303 | 50.395 | |
| 2025-04-18 | 15:30 | 3402 etc rela | 東レ | 925 | 910.1 | 911.1 | 925 | 2532600 | 13.9 | 1.526 | -53.897 | |
| 2025-04-17 | 15:30 | 3402 etc rela | 東レ | 911.1 | 880.9 | 885 | 911.1 | 5493300 | 28.1 | 3.182 | -44.302 | |
| 2025-04-16 | 15:30 | 3402 etc rela | 東レ | 919 | 877.2 | 918.6 | 883 | 9862600 | -40.5 | -4.385 | 116.637 | |
| 2025-04-15 | 15:30 | 3402 etc rela | 東レ | 931.4 | 920.3 | 923.3 | 923.5 | 4552600 | 3.6 | 0.391 | -5.802 | |
| 2025-04-14 | 15:30 | 3402 etc rela | 東レ | 923.7 | 906 | 908 | 919.9 | 4833000 | 21.8 | 2.427 | -44.492 | |
| 2025-04-11 | 15:30 | 3402 etc rela | 東レ | 901.3 | 877.4 | 883.4 | 898.1 | 8706800 | -31.8 | -3.42 | -2.024 | |
| 2025-04-10 | 15:30 | 3402 etc rela | 東レ | 950 | 922.9 | 932 | 929.9 | 8886700 | 61.3 | 7.057 | -47.573 | |
| 2025-04-09 | 15:30 | 3402 etc rela | 東レ | 877.5 | 818 | 853 | 868.6 | 16950700 | -74 | -7.851 | 152.336 | |
| 2025-04-08 | 15:30 | 3402 etc rela | 東レ | 944.1 | 899 | 900.1 | 942.6 | 6717500 | 72.5 | 8.332 | -25.566 | |
| 2025-04-07 | 15:30 | 3402 etc rela | 東レ | 900.4 | 840 | 850.9 | 870.1 | 9024800 | -75.3 | -7.965 | 5.302 | |
| 2025-04-04 | 15:30 | 3402 etc rela | 東レ | 956 | 912.2 | 940 | 945.4 | 8570400 | -33.8 | -3.452 | -3.066 | |
| 2025-04-03 | 15:30 | 3402 etc rela | 東レ | 1009.5 | 971.4 | 987.6 | 979.2 | 8841500 | -54.8 | -5.3 | 104.854 | |
| 2025-04-02 | 15:30 | 3402 etc rela | 東レ | 1045.5 | 1026.5 | 1043 | 1034 | 4316000 | -6.5 | -0.625 | -7.717 | |
| 2025-04-01 | 15:30 | 3402 etc rela | 東レ | 1049 | 1033 | 1039 | 1040.5 | 4676900 | 24.5 | 2.411 | 4.421 | |
| 2025-03-31 | 15:30 | 3402 etc rela | 東レ | 1025.5 | 1009 | 1024.5 | 1016 | 4478900 | -27 | -2.589 | 35.277 | |
| 2025-03-28 | 15:30 | 3402 etc rela | 東レ | 1055.5 | 1035.5 | 1054.5 | 1043 | 3310900 | -21.5 | -2.02 | -35.051 | |
| 2025-03-27 | 15:30 | 3402 etc rela | 東レ | 1068.5 | 1050 | 1068 | 1064.5 | 5097700 | -7 | -0.653 | 50.597 | |
| 2025-03-26 | 15:30 | 3402 etc rela | 東レ | 1084 | 1069 | 1082 | 1071.5 | 3385000 | -6.5 | -0.603 | -35.074 | |
| 2025-03-25 | 15:30 | 3402 etc rela | 東レ | 1093.5 | 1065 | 1077 | 1078 | 5213600 | 23 | 2.18 | 66.033 | |
| 2025-03-24 | 15:30 | 3402 etc rela | 東レ | 1060 | 1050.5 | 1052 | 1055 | 3140100 | 9 | 0.86 | -50.32 | |
| 2025-03-21 | 15:30 | 3402 etc rela | 東レ | 1074 | 1046 | 1061 | 1046 | 6320600 | -20.5 | -1.922 | 46.619 | |
| 2025-03-19 | 15:30 | 3402 etc rela | 東レ | 1073 | 1046.5 | 1050 | 1066.5 | 4310900 | 14.5 | 1.378 | -18.734 | |
| 2025-03-18 | 15:30 | 3402 etc rela | 東レ | 1079.5 | 1052 | 1070 | 1052 | 5304700 | -3 | -0.284 | 25.034 | |
| 2025-03-17 | 15:30 | 3402 etc rela | 東レ | 1066 | 1050.5 | 1055 | 1055 | 4242600 | 12.5 | 1.199 | -31.528 | |
| 2025-03-14 | 15:30 | 3402 etc rela | 東レ | 1048 | 1005 | 1008 | 1042.5 | 6196100 | 24.5 | 2.407 | 25.397 | |
| 2025-03-13 | 15:30 | 3402 etc rela | 東レ | 1033 | 1015 | 1024.5 | 1018 | 4941200 | 5 | 0.494 | -13.653 | |
| 2025-03-12 | 15:30 | 3402 etc rela | 東レ | 1018 | 991.1 | 992 | 1013 | 5722500 | 7 | 0.696 | -29.478 | |
| 2025-03-11 | 15:30 | 3402 etc rela | 東レ | 1013.5 | 985.2 | 1007 | 1006 | 8114500 | -28 | -2.708 | 90.75 | |
| 2025-03-10 | 15:30 | 3402 etc rela | 東レ | 1048.5 | 1031.5 | 1039.5 | 1034 | 4254000 | -13 | -1.242 | -34.834 | |
| 2025-03-07 | 15:30 | 3402 etc rela | 東レ | 1058 | 1043 | 1045.5 | 1047 | 6527900 | -23 | -2.15 | 5.006 | |
| 2025-03-06 | 15:30 | 3402 etc rela | 東レ | 1079 | 1058.5 | 1066.5 | 1070 | 6216700 | 10 | 0.943 | -11.697 | |
| 2025-03-05 | 15:30 | 3402 etc rela | 東レ | 1060 | 1025 | 1030.5 | 1060 | 7040200 | 35.5 | 3.465 | -28.669 | |
| 2025-03-04 | 15:30 | 3402 etc rela | 東レ | 1027 | 1006.5 | 1010 | 1024.5 | 9869800 | 16.5 | 1.637 | 71.235 | |
| 2025-03-03 | 15:30 | 3402 etc rela | 東レ | 1020 | 1000.5 | 1011 | 1008 | 5763900 | 12 | 1.205 | -34.861 | |
| 2025-02-28 | 15:30 | 3402 etc rela | 東レ | 997.8 | 975.2 | 987 | 996 | 8848600 | 0 | 0 | 39.094 | |
| 2025-02-27 | 15:30 | 3402 etc rela | 東レ | 1007 | 987.7 | 995.6 | 996 | 6361600 | 0.4 | 0.04 | 0.372 | |
| 2025-02-26 | 15:30 | 3402 etc rela | 東レ | 997.3 | 971 | 980 | 995.6 | 6338000 | 6.3 | 0.637 | -14.668 | |
| 2025-02-25 | 15:30 | 3402 etc rela | 東レ | 989.3 | 972.6 | 982 | 989.3 | 7427500 | -3.1 | -0.312 | -9.74 | |
| 2025-02-21 | 15:30 | 3402 etc rela | 東レ | 1004 | 981.1 | 990 | 992.4 | 8229000 | 8.4 | 0.854 | 57.282 | |
| 2025-02-20 | 15:30 | 3402 etc rela | 東レ | 990.1 | 975.1 | 981 | 984 | 5232000 | -3.5 | -0.354 | -25.111 | |
| 2025-02-19 | 15:30 | 3402 etc rela | 東レ | 1005 | 980.5 | 1003 | 987.5 | 6986300 | -12.5 | -1.25 | -10.583 | |
| 2025-02-18 | 15:30 | 3402 etc rela | 東レ | 1009.5 | 988.1 | 992.7 | 1000 | 7813200 | 13.7 | 1.389 | 1.44 | |
| 2025-02-17 | 15:30 | 3402 etc rela | 東レ | 990.5 | 970.1 | 988.1 | 986.3 | 7702300 | -1.8 | -0.182 | -25.723 | |
| 2025-02-14 | 15:30 | 3402 etc rela | 東レ | 1035 | 986.7 | 1027 | 988.1 | 10369700 | -31.9 | -3.127 | -34.058 | |
| 2025-02-13 | 15:30 | 3402 etc rela | 東レ | 1044 | 1000 | 1022.5 | 1020 | 15725500 | 78.3 | 8.315 | -46.711 | |
| 2025-02-12 | 15:30 | 3402 etc rela | 東レ | 1082 | 937.5 | 1077 | 941.7 | 29510100 | -129.8 | -12.114 | 408.19 | |
| 2025-02-10 | 15:30 | 3402 etc rela | 東レ | 1072 | 1062 | 1070 | 1071.5 | 5806900 | -12.5 | -1.153 | 77.185 | |
| 2025-02-07 | 15:30 | 3402 etc rela | 東レ | 1091 | 1077.5 | 1088 | 1084 | 3277300 | 0 | 0 | -44.061 | |
| 2025-02-06 | 15:30 | 3402 etc rela | 東レ | 1092 | 1078.5 | 1082 | 1084 | 5858700 | 6 | 0.557 | -45.028 | |
| 2025-02-05 | 15:30 | 3402 etc rela | 東レ | 1108.5 | 1073 | 1098 | 1078 | 10657700 | -9 | -0.828 | 15.913 | |
| 2025-02-04 | 15:30 | 3402 etc rela | 東レ | 1098.5 | 1077.5 | 1083 | 1087 | 9194600 | 38.5 | 3.672 | -1.794 | |
| 2025-02-03 | 15:30 | 3402 etc rela | 東レ | 1071.5 | 1040 | 1057 | 1048.5 | 9362600 | -31 | -2.872 | 62.523 | |
| 2025-01-31 | 15:30 | 3402 etc rela | 東レ | 1082.5 | 1063.5 | 1065.5 | 1079.5 | 5760800 | 15 | 1.409 | 43.74 | |
| 2025-01-30 | 15:30 | 3402 etc rela | 東レ | 1068.5 | 1057.5 | 1066 | 1064.5 | 4007800 | -5.5 | -0.514 | -4.28 | |
| 2025-01-29 | 15:30 | 3402 etc rela | 東レ | 1070 | 1053.5 | 1060 | 1070 | 4187000 | 14.5 | 1.374 | -30.435 | |
| 2025-01-28 | 15:30 | 3402 etc rela | 東レ | 1066.5 | 1047 | 1055 | 1055.5 | 6018800 | -12.5 | -1.17 | 43.029 | |
| 2025-01-27 | 15:30 | 3402 etc rela | 東レ | 1077 | 1064 | 1070 | 1068 | 4208100 | 7.5 | 0.707 | -18.449 | |
| 2025-01-24 | 15:30 | 3402 etc rela | 東レ | 1072.5 | 1055 | 1067 | 1060.5 | 5160100 | -12 | -1.119 | -4.774 | |
| 2025-01-23 | 15:30 | 3402 etc rela | 東レ | 1075.5 | 1055.5 | 1062 | 1072.5 | 5418800 | 12.5 | 1.179 | -13.259 | |
| 2025-01-22 | 15:30 | 3402 etc rela | 東レ | 1061 | 1038 | 1040.5 | 1060 | 6247100 | 23.5 | 2.267 | -0.391 | |
| 2025-01-21 | 15:30 | 3402 etc rela | 東レ | 1040 | 1027.5 | 1030 | 1036.5 | 6271600 | 13 | 1.27 | 18.502 | |
| 2025-01-20 | 15:30 | 3402 etc rela | 東レ | 1032 | 1016 | 1028 | 1023.5 | 5292400 | 14.5 | 1.437 | -5.332 | |
| 2025-01-17 | 15:30 | 3402 etc rela | 東レ | 1009 | 993.5 | 1000 | 1009 | 5590500 | -14.5 | -1.417 | 14.604 | |
| 2025-01-16 | 15:30 | 3402 etc rela | 東レ | 1028.5 | 1016.5 | 1020.5 | 1023.5 | 4878100 | 5.5 | 0.54 | -6.791 | |
| 2025-01-15 | 15:30 | 3402 etc rela | 東レ | 1026.5 | 1013.5 | 1017.5 | 1018 | 5233500 | 0 | 0 | -28.143 | |
| 2025-01-14 | 15:30 | 3402 etc rela | 東レ | 1030 | 1001 | 1021.5 | 1018 | 7283200 | -3.5 | -0.343 | 64.384 | |
| 2025-01-10 | 15:30 | 3402 etc rela | 東レ | 1022 | 1007 | 1015 | 1021.5 | 4430600 | -0.5 | -0.049 | -7.362 | |
| 2025-01-09 | 15:30 | 3402 etc rela | 東レ | 1032 | 1016 | 1030 | 1022 | 4782700 | -3.5 | -0.341 | -40.039 | |
| 2025-01-08 | 15:30 | 3402 etc rela | 東レ | 1036 | 1015.5 | 1020 | 1025.5 | 7976400 | 14.5 | 1.434 | 11.163 | |
| 2025-01-07 | 15:30 | 3402 etc rela | 東レ | 1018 | 982.2 | 997.7 | 1011 | 7175400 | 16.1 | 1.618 | 1.642 | |
| 2025-01-06 | 15:30 | 3402 etc rela | 東レ | 1011.5 | 994.9 | 1001.5 | 994.9 | 7059500 | -6.6 | -0.659 | 129.301 | |
| 2024-12-30 | 15:30 | 3402 etc rela | 東レ | 1010 | 996.4 | 1009 | 1001.5 | 3078700 | -7.5 | -0.743 | 8.066 | |
| 2024-12-27 | 15:30 | 3402 etc rela | 東レ | 1010 | 998.6 | 1000 | 1009 | 2848900 | 9.8 | 0.981 | -12.819 | |
| 2024-12-26 | 13:48 | 3402 etc rela | 東レ | 1002 | 990.3 | 995 | 999.2 | 3267800 | 6.4 | 0.645 | 31.777 | |
| 2024-12-25 | 15:30 | 3402 etc rela | 東レ | 994.5 | 984.1 | 992 | 992.8 | 2479800 | 1.2 | 0.121 | 45.674 | |
| 2024-12-24 | 15:30 | 3402 etc rela | 東レ | 998.5 | 991 | 993 | 991.6 | 1702300 | -6.6 | -0.661 | -44.818 | |
| 2024-12-23 | 15:30 | 3402 etc rela | 東レ | 1000.5 | 987.3 | 988 | 998.2 | 3084900 | 10.4 | 1.053 | -30.894 | |
| 2024-12-20 | 15:30 | 3402 etc rela | 東レ | 1001 | 987 | 995 | 987.8 | 4464000 | -3.5 | -0.353 | -16.611 | |
| 2024-12-19 | 15:30 | 3402 etc rela | 東レ | 1003.5 | 976 | 978 | 991.3 | 5353200 | -4.8 | -0.482 | 2.507 | |
| 2024-12-18 | 15:30 | 3402 etc rela | 東レ | 1006.5 | 996.1 | 998.6 | 996.1 | 5222300 | -5.4 | -0.539 | -26.552 | |
| 2024-12-17 | 15:30 | 3402 etc rela | 東レ | 1034.5 | 1000 | 1019.5 | 1001.5 | 7110200 | -15 | -1.476 | -6.557 | |
| 2024-12-16 | 15:30 | 3402 etc rela | 東レ | 1019 | 998.1 | 1000 | 1016.5 | 7609100 | 27.4 | 2.77 | 27.274 | |
| 2024-12-13 | 15:30 | 3402 etc rela | 東レ | 993.5 | 980.3 | 983 | 989.1 | 5978500 | -12.9 | -1.287 | -43.724 | |
| 2024-12-12 | 15:30 | 3402 etc rela | 東レ | 1006 | 980.7 | 985 | 1002 | 10623600 | 22.6 | 2.308 | 71.097 | |
| 2024-12-11 | 15:30 | 3402 etc rela | 東レ | 981.7 | 966.3 | 970 | 979.4 | 6209100 | 14.7 | 1.524 | 40.002 | |
| 2024-12-10 | 15:30 | 3402 etc rela | 東レ | 968.5 | 952.9 | 965 | 964.7 | 4435000 | 5.6 | 0.584 | 9.593 | |
| 2024-12-09 | 15:30 | 3402 etc rela | 東レ | 965.8 | 956.2 | 957 | 959.1 | 4046800 | 2.1 | 0.219 | -13.655 | |
| 2024-12-06 | 15:30 | 3402 etc rela | 東レ | 962.8 | 952.2 | 960.8 | 957 | 4686800 | -3.9 | -0.406 | -22.965 | |
| 2024-12-05 | 15:30 | 3402 etc rela | 東レ | 976.7 | 952.5 | 974.3 | 960.9 | 6084000 | -15.9 | -1.628 | -1.833 | |
| 2024-12-04 | 15:30 | 3402 etc rela | 東レ | 979.3 | 966.9 | 975 | 976.8 | 6197600 | 4.7 | 0.483 | -12.119 | |
| 2024-12-03 | 15:30 | 3402 etc rela | 東レ | 977.9 | 962.6 | 962.7 | 972.1 | 7052300 | 9.4 | 0.976 | 41.581 | |
| 2024-12-02 | 15:30 | 3402 etc rela | 東レ | 964.6 | 950 | 951.4 | 962.7 | 4981100 | 8.4 | 0.88 | -17.012 | |
| 2024-11-29 | 15:30 | 3402 etc rela | 東レ | 962.9 | 953.1 | 955.6 | 954.3 | 6002200 | 6 | 0.633 | 19.855 | |
| 2024-11-28 | 15:30 | 3402 etc rela | 東レ | 954 | 942.2 | 945 | 948.3 | 5007900 | 2.9 | 0.307 | -31.479 | |
| 2024-11-27 | 09:40 | 3402 etc rela | 東レ | 959 | 943.2 | 955.2 | 945.4 | 7308600 | -16.8 | -1.746 | -45.959 | |
| 2024-11-26 | 09:13 | 3402 etc rela | 東レ | 976.6 | 955.6 | 958.2 | 962.2 | 13524300 | 19 | 2.014 | 2.613 | |
| 2024-11-25 | 15:30 | 3402 etc rela | 東レ | 953.9 | 940.2 | 943.2 | 943.2 | 13179900 | 8.2 | 0.877 | 102.649 | |
| 2024-11-22 | 15:30 | 3402 etc rela | 東レ | 943.3 | 920.1 | 922.1 | 935 | 6503800 | 13.1 | 1.421 | -19.389 | |
| 2024-11-21 | 15:30 | 3402 etc rela | 東レ | 939.1 | 921.9 | 928.4 | 921.9 | 8068100 | 0.1 | 0.011 | 49.959 | |
| 2024-11-20 | 15:30 | 3402 etc rela | 東レ | 921.8 | 904.4 | 905.1 | 921.8 | 5380200 | 15.9 | 1.755 | 24.022 | |
| 2024-11-19 | 15:30 | 3402 etc rela | 東レ | 913.7 | 900.8 | 910 | 905.9 | 4338100 | -0.3 | -0.033 | -24.923 | |
| 2024-11-18 | 15:30 | 3402 etc rela | 東レ | 907.4 | 889 | 894 | 906.2 | 5778200 | 4.6 | 0.51 | 9.295 | |
| 2024-11-15 | 15:30 | 3402 etc rela | 東レ | 911.6 | 900.5 | 903.3 | 901.6 | 5286800 | -0.7 | -0.078 | -7.622 | |
| 2024-11-14 | 15:30 | 3402 etc rela | 東レ | 915.7 | 900.4 | 900.9 | 902.3 | 5723000 | -8.4 | -0.922 | -26.511 | |
| 2024-11-13 | 15:30 | 3402 etc rela | 東レ | 925.2 | 902.1 | 921.2 | 910.7 | 7787600 | -15.3 | -1.652 | 19.651 | |
| 2024-11-12 | 15:30 | 3402 etc rela | 東レ | 946.7 | 913.4 | 945 | 926 | 6508600 | -5.6 | -0.601 | -5.718 | |
| 2024-11-11 | 15:30 | 3402 etc rela | 東レ | 938.7 | 920 | 932.7 | 931.6 | 6903300 | -16.1 | -1.699 | -43.219 | |
| 2024-11-08 | 15:30 | 3402 etc rela | 東レ | 962.4 | 936.3 | 958.1 | 947.7 | 12157800 | -3.7 | -0.389 | -60.09 | |
| 2024-11-07 | 15:30 | 3402 etc rela | 東レ | 971.8 | 845 | 849.6 | 951.4 | 30463100 | 105.9 | 12.525 | 431.549 | |
| 2024-11-06 | 15:30 | 3402 etc rela | 東レ | 850.2 | 836.7 | 840 | 845.5 | 5731000 | 6.2 | 0.739 | 4.472 | |
| 2024-11-05 | 15:30 | 3402 etc rela | 東レ | 839.3 | 820.7 | 826.3 | 839.3 | 5485700 | 21.8 | 2.667 | 28.821 | |
| 2024-11-01 | 15:00 | 3402 etc rela | 東レ | 826.1 | 812.6 | 822 | 817.5 | 4258400 | -18.7 | -2.236 | -25.787 | |
| 2024-10-31 | 15:00 | 3402 etc rela | 東レ | 837.5 | 827.2 | 831.4 | 836.2 | 5738100 | 1.4 | 0.168 | -62.786 | |
| 2024-10-30 | 15:00 | 3402 etc rela | 東レ | 840.5 | 830.5 | 834.5 | 834.8 | 15419300 | 4 | 0.481 | 377.186 | |
| 2024-10-29 | 15:00 | 3402 etc rela | 東レ | 839.6 | 828.3 | 835 | 830.8 | 3231300 | -1.1 | -0.132 | -43.837 | |
| 2024-10-28 | 15:00 | 3402 etc rela | 東レ | 834.5 | 810.3 | 822 | 831.9 | 5753400 | 6 | 0.726 | 49.735 | |
| 2024-10-25 | 15:00 | 3402 etc rela | 東レ | 826.6 | 814 | 818.8 | 825.9 | 3842400 | 0.8 | 0.097 | -26.075 | |
| 2024-10-24 | 15:00 | 3402 etc rela | 東レ | 825.5 | 804 | 808.3 | 825.1 | 5197700 | 9.4 | 1.152 | 43.097 | |
| 2024-10-23 | 15:00 | 3402 etc rela | 東レ | 824.7 | 815 | 819.3 | 815.7 | 3632300 | -3.8 | -0.464 | -18.813 | |
| 2024-10-22 | 15:00 | 3402 etc rela | 東レ | 822.2 | 814 | 821.7 | 819.5 | 4474000 | -4.3 | -0.522 | 41.461 | |
| 2024-10-21 | 15:00 | 3402 etc rela | 東レ | 831 | 819.8 | 825 | 823.8 | 3162700 | 3.1 | 0.378 | -6.807 | |
| 2024-10-18 | 15:00 | 3402 etc rela | 東レ | 826 | 817.6 | 822.3 | 820.7 | 3393700 | -1.7 | -0.207 | -10.376 | |
| 2024-10-17 | 15:00 | 3402 etc rela | 東レ | 834.4 | 821.9 | 829.2 | 822.4 | 3786600 | -3.3 | -0.4 | -12.805 | |
| 2024-10-16 | 15:00 | 3402 etc rela | 東レ | 833.6 | 817.6 | 821 | 825.7 | 4342700 | 2.8 | 0.34 | -31.2 | |
| 2024-10-15 | 15:00 | 3402 etc rela | 東レ | 853.2 | 822.5 | 848.7 | 822.9 | 6312100 | -25.9 | -3.051 | 29.764 | |
| 2024-10-11 | 15:00 | 3402 etc rela | 東レ | 855.9 | 846.7 | 851.4 | 848.8 | 4864300 | 1 | 0.118 | -6.071 | |
| 2024-10-10 | 15:00 | 3402 etc rela | 東レ | 858.7 | 844.3 | 858.7 | 847.8 | 5178700 | -4.6 | -0.54 | 21.689 | |
| 2024-10-09 | 15:00 | 3402 etc rela | 東レ | 863.1 | 845.4 | 855.9 | 852.4 | 4255700 | 1.4 | 0.165 | -0.077 | |
| 2024-10-08 | 15:00 | 3402 etc rela | 東レ | 859.5 | 843.9 | 850.4 | 851 | 4259000 | -6.5 | -0.758 | -33.127 | |
| 2024-10-07 | 15:00 | 3402 etc rela | 東レ | 867.7 | 853 | 867.6 | 857.5 | 6368800 | 8.5 | 1.001 | 17.506 | |
| 2024-10-04 | 15:00 | 3402 etc rela | 東レ | 849.2 | 838.8 | 844.5 | 849 | 5420000 | 8 | 0.951 | -5.842 | |
| 2024-10-03 | 15:00 | 3402 etc rela | 東レ | 856.6 | 836.3 | 849.5 | 841 | 5756300 | 6.3 | 0.755 | -28.359 | |
| 2024-10-02 | 15:00 | 3402 etc rela | 東レ | 837.5 | 818.6 | 820.1 | 834.7 | 8034900 | -8.6 | -1.02 | 16.676 | |
| 2024-10-01 | 15:00 | 3402 etc rela | 東レ | 843.3 | 832.5 | 835.3 | 843.3 | 6886500 | 0.1 | 0.012 | -48.551 | |
| 2024-09-30 | 15:00 | 3402 etc rela | 東レ | 847 | 822.6 | 825.3 | 843.2 | 13385200 | -2.4 | -0.284 | 16.553 | |
| 2024-09-27 | 15:00 | 3402 etc rela | 東レ | 849.5 | 829.9 | 830 | 845.6 | 11484200 | 15.9 | 1.916 | 14.232 | |
| 2024-09-26 | 15:00 | 3402 etc rela | 東レ | 829.7 | 813 | 815.1 | 829.7 | 10053400 | 15.4 | 1.891 | 23.255 | |
| 2024-09-25 | 15:00 | 3402 etc rela | 東レ | 816.9 | 799.5 | 805 | 814.3 | 8156600 | 15.9 | 1.991 | 39.125 | |
| 2024-09-24 | 15:00 | 3402 etc rela | 東レ | 799.4 | 788.4 | 788.6 | 798.4 | 5862800 | 17.5 | 2.241 | -13.209 | |
| 2024-09-20 | 15:00 | 3402 etc rela | 東レ | 790.8 | 777.9 | 778.3 | 780.9 | 6755100 | 12.4 | 1.614 | 11.246 | |
| 2024-09-19 | 15:00 | 3402 etc rela | 東レ | 773.1 | 755 | 760 | 768.5 | 6072200 | 23.5 | 3.154 | 80.796 | |
| 2024-09-18 | 15:00 | 3402 etc rela | 東レ | 751.3 | 738.5 | 747 | 745 | 3358600 | 2.9 | 0.391 | -35.191 | |
| 2024-09-17 | 15:00 | 3402 etc rela | 東レ | 749 | 727.9 | 743.6 | 742.1 | 5182300 | -2.5 | -0.336 | -3.481 | |
| 2024-09-13 | 15:00 | 3402 etc rela | 東レ | 761.5 | 743.5 | 759.6 | 744.6 | 5369200 | -15.4 | -2.026 | -0.864 | |
| 2024-09-12 | 15:00 | 3402 etc rela | 東レ | 768.6 | 755.2 | 759.7 | 760 | 5416000 | 20.4 | 2.758 | 5.243 | |
| 2024-09-11 | 15:00 | 3402 etc rela | 東レ | 751.2 | 730.4 | 746.6 | 739.6 | 5146200 | -6.7 | -0.898 | -46.954 | |
| 2024-09-10 | 15:00 | 3402 etc rela | 東レ | 762.8 | 745 | 761.1 | 746.3 | 9701300 | -16.7 | -2.189 | 114.464 | |
| 2024-09-09 | 15:00 | 3402 etc rela | 東レ | 766 | 746.2 | 750 | 763 | 4523500 | -5 | -0.651 | -24.508 | |
| 2024-09-06 | 15:00 | 3402 etc rela | 東レ | 784.8 | 765.7 | 769.5 | 768 | 5992000 | 0.6 | 0.078 | -10.886 | |
| 2024-09-05 | 15:00 | 3402 etc rela | 東レ | 774 | 744.1 | 745 | 767.4 | 6724000 | 15.6 | 2.075 | 26.121 | |
| 2024-09-04 | 15:00 | 3402 etc rela | 東レ | 761.2 | 748.7 | 752 | 751.8 | 5331400 | -22.6 | -2.918 | -13.875 | |
| 2024-09-03 | 15:00 | 3402 etc rela | 東レ | 778.7 | 764.9 | 766.7 | 774.4 | 6190300 | 20 | 2.651 | 51.671 | |
| 2024-09-02 | 15:00 | 3402 etc rela | 東レ | 763.3 | 752.6 | 755 | 754.4 | 4081400 | 4 | 0.533 | -64.56 | |
| 2024-08-30 | 15:00 | 3402 etc rela | 東レ | 750.4 | 740.1 | 743.9 | 750.4 | 11516500 | 10.5 | 1.419 | 191.432 | |
| 2024-08-29 | 15:00 | 3402 etc rela | 東レ | 745 | 737.4 | 745 | 739.9 | 3951700 | 5.1 | 0.694 | -5.768 | |
| 2024-08-28 | 15:00 | 3402 etc rela | 東レ | 736.4 | 724.5 | 731 | 734.8 | 4193600 | 1.2 | 0.164 | -13.96 | |
| 2024-08-27 | 15:00 | 3402 etc rela | 東レ | 743 | 733.6 | 741.2 | 733.6 | 4874000 | -10.7 | -1.438 | 13.254 | |
| 2024-08-26 | 15:00 | 3402 etc rela | 東レ | 747.5 | 739.1 | 747.5 | 744.3 | 4303600 | -5.2 | -0.694 | 74.433 | |
| 2024-08-23 | 15:00 | 3402 etc rela | 東レ | 754.9 | 745.8 | 748 | 749.5 | 2467200 | 2.8 | 0.375 | -41.224 | |
| 2024-08-22 | 15:00 | 3402 etc rela | 東レ | 757.9 | 741.5 | 748 | 746.7 | 4197600 | 4.7 | 0.633 | -12.763 | |
| 2024-08-21 | 15:00 | 3402 etc rela | 東レ | 751.2 | 738 | 750 | 742 | 4811700 | -13.3 | -1.761 | 6.169 | |
| 2024-08-20 | 15:00 | 3402 etc rela | 東レ | 767 | 753.6 | 762.6 | 755.3 | 4532100 | 3.5 | 0.466 | -19.722 | |
| 2024-08-19 | 15:00 | 3402 etc rela | 東レ | 763.3 | 750.8 | 754 | 751.8 | 5645500 | 2.4 | 0.32 | -29.28 | |
| 2024-08-16 | 15:00 | 3402 etc rela | 東レ | 756.4 | 742.9 | 754.3 | 749.4 | 7982900 | 24.3 | 3.351 | 58.955 | |
| 2024-08-15 | 15:00 | 3402 etc rela | 東レ | 728.3 | 718.7 | 720 | 725.1 | 5022100 | 1 | 0.138 | -32.06 | |
| 2024-08-14 | 15:00 | 3402 etc rela | 東レ | 730.7 | 718.5 | 729.9 | 724.1 | 7392000 | -2.4 | -0.33 | 4.818 | |
| 2024-08-13 | 15:00 | 3402 etc rela | 東レ | 726.7 | 713 | 717.7 | 726.5 | 7052200 | 7.2 | 1.001 | -23.668 | |
| 2024-08-09 | 15:00 | 3402 etc rela | 東レ | 751.1 | 707.1 | 750 | 719.3 | 9238900 | -16.5 | -2.242 | 0.218 | |
| 2024-08-08 | 15:00 | 3402 etc rela | 東レ | 762.9 | 725.4 | 732 | 735.8 | 9218800 | -3.1 | -0.42 | -35.822 | |
| 2024-08-07 | 15:00 | 3402 etc rela | 東レ | 758 | 680.1 | 690 | 738.9 | 14364400 | 36.9 | 5.256 | 55.303 | |
| 2024-08-06 | 15:00 | 3402 etc rela | 東レ | 703.8 | 666.1 | 667 | 702 | 9249300 | 66.8 | 10.516 | -1.271 | |
| 2024-08-05 | 15:00 | 3402 etc rela | 東レ | 695.4 | 633 | 690 | 635.2 | 9368400 | -97 | -13.248 | 45.395 | |
| 2024-08-02 | 15:00 | 3402 etc rela | 東レ | 758.4 | 730.7 | 753 | 732.2 | 6443400 | -43.1 | -5.559 | 14.259 | |
| 2024-08-01 | 15:00 | 3402 etc rela | 東レ | 781 | 766.2 | 776.1 | 775.3 | 5639300 | -10 | -1.273 | -5.155 | |
| 2024-07-31 | 15:00 | 3402 etc rela | 東レ | 788 | 765.9 | 770 | 785.3 | 5945800 | 10.7 | 1.381 | 43.761 | |
| 2024-07-30 | 15:00 | 3402 etc rela | 東レ | 780.6 | 770.8 | 776 | 774.6 | 4135900 | -8.9 | -1.136 | 14.413 | |
| 2024-07-29 | 15:00 | 3402 etc rela | 東レ | 786.8 | 773.2 | 779.9 | 783.5 | 3614900 | 16.5 | 2.151 | -8.613 | |
| 2024-07-26 | 15:00 | 3402 etc rela | 東レ | 774 | 758 | 766.7 | 767 | 3955600 | 3.3 | 0.432 | -24.167 | |
| 2024-07-25 | 15:00 | 3402 etc rela | 東レ | 768.2 | 756.2 | 766.1 | 763.7 | 5216200 | -7.4 | -0.96 | 31.752 | |
| 2024-07-24 | 15:00 | 3402 etc rela | 東レ | 783.4 | 771.1 | 780.2 | 771.1 | 3959100 | -13.8 | -1.758 | 67.56 | |
| 2024-07-23 | 15:00 | 3402 etc rela | 東レ | 787.8 | 780.1 | 785 | 784.9 | 2362800 | -0.1 | -0.013 | -34.31 | |
| 2024-07-22 | 15:00 | 3402 etc rela | 東レ | 796.9 | 784.3 | 795 | 785 | 3596900 | -8 | -1.009 | -19.565 | |
| 2024-07-19 | 15:00 | 3402 etc rela | 東レ | 793 | 785 | 790 | 793 | 4471800 | -5.7 | -0.714 | -51.878 | |
| 2024-07-18 | 15:00 | 3402 etc rela | 東レ | 814 | 798.2 | 803 | 798.7 | 9292700 | -5.5 | -0.684 | -36.095 | |
| 2024-07-17 | 15:00 | 3402 etc rela | 東レ | 805.9 | 764.9 | 767 | 804.2 | 14541500 | 47.2 | 6.235 | 121.291 | |
| 2024-07-16 | 15:00 | 3402 etc rela | 東レ | 764.9 | 755 | 763.9 | 757 | 6571200 | -13.4 | -1.739 | 36.14 | |
| 2024-07-12 | 15:00 | 3402 etc rela | 東レ | 775 | 763 | 765.9 | 770.4 | 4826800 | -3.7 | -0.478 | -28.156 | |
| 2024-07-11 | 15:00 | 3402 etc rela | 東レ | 775.5 | 763.8 | 767 | 774.1 | 6718400 | 10.2 | 1.335 | 16.937 | |
| 2024-07-10 | 15:00 | 3402 etc rela | 東レ | 765.6 | 756.4 | 761 | 763.9 | 5745300 | -1.5 | -0.196 | -0.566 | |
| 2024-07-09 | 15:00 | 3402 etc rela | 東レ | 770 | 759.4 | 766 | 765.4 | 5778000 | 5.5 | 0.724 | -29.985 | |
| 2024-07-08 | 15:00 | 3402 etc rela | 東レ | 762.8 | 748.5 | 753 | 759.9 | 8252500 | 13.1 | 1.754 | 101.266 | |
| 2024-07-05 | 15:00 | 3402 etc rela | 東レ | 756.9 | 746.8 | 755.6 | 746.8 | 4100300 | -9.1 | -1.204 | -0.77 | |
| 2024-07-04 | 15:00 | 3402 etc rela | 東レ | 756.3 | 748.3 | 753.8 | 755.9 | 4132100 | 1.1 | 0.146 | -41.026 | |
| 2024-07-03 | 15:00 | 3402 etc rela | 東レ | 763.5 | 751.6 | 759.4 | 754.8 | 7006700 | -4.4 | -0.58 | 32.187 | |
| 2024-07-02 | 15:00 | 3402 etc rela | 東レ | 760.9 | 754.6 | 760 | 759.2 | 5300600 | -2.8 | -0.367 | 54.952 | |
| 2024-07-01 | 15:00 | 3402 etc rela | 東レ | 768.4 | 759.2 | 767 | 762 | 3420800 | 0.5 | 0.066 | -25.282 | |
| 2024-06-28 | 15:00 | 3402 etc rela | 東レ | 764.6 | 757.9 | 761.5 | 761.5 | 4578300 | 2.9 | 0.382 | 4.092 | |
| 2024-06-27 | 15:00 | 3402 etc rela | 東レ | 759.7 | 751.6 | 758.1 | 758.6 | 4398300 | -1.3 | -0.171 | -12.834 | |
| 2024-06-26 | 15:00 | 3402 etc rela | 東レ | 761.6 | 750.6 | 759.9 | 759.9 | 5045900 | 0.8 | 0.105 | -2.662 | |
| 2024-06-25 | 15:00 | 3402 etc rela | 東レ | 761 | 752.1 | 754.2 | 759.1 | 5183900 | 13.5 | 1.811 | 22.478 | |
| 2024-06-24 | 15:00 | 3402 etc rela | 東レ | 751.2 | 741 | 750.4 | 745.6 | 4232500 | 1.9 | 0.255 | -42.533 | |
| 2024-06-21 | 15:00 | 3402 etc rela | 東レ | 758 | 740.3 | 751.7 | 743.7 | 7365100 | 0.1 | 0.013 | 85.383 | |
| 2024-06-20 | 15:00 | 3402 etc rela | 東レ | 744.5 | 736.9 | 741.8 | 743.6 | 3972900 | 5.1 | 0.691 | 6.352 | |
| 2024-06-19 | 15:00 | 3402 etc rela | 東レ | 751.7 | 736.1 | 745 | 738.5 | 3735600 | -3 | -0.405 | -47.505 | |
| 2024-06-18 | 15:00 | 3402 etc rela | 東レ | 750.8 | 738.3 | 742.7 | 741.5 | 7116100 | 9.7 | 1.325 | 18.035 | |
| 2024-06-17 | 15:00 | 3402 etc rela | 東レ | 736.9 | 726.3 | 733 | 731.8 | 6028800 | -6.2 | -0.84 | -18.957 | |
| 2024-06-14 | 15:00 | 3402 etc rela | 東レ | 746.4 | 730.8 | 731.1 | 738 | 7439000 | -2.5 | -0.338 | 3.341 | |
| 2024-06-13 | 15:00 | 3402 etc rela | 東レ | 758.4 | 737.8 | 757.5 | 740.5 | 7198500 | -18.8 | -2.476 | 26.423 | |
| 2024-06-12 | 15:00 | 3402 etc rela | 東レ | 772.4 | 757.4 | 770 | 759.3 | 5694000 | -16.9 | -2.177 | 29.318 | |
| 2024-06-11 | 15:00 | 3402 etc rela | 東レ | 783.4 | 776.1 | 779.9 | 776.2 | 4403100 | -6.6 | -0.843 | 9.642 | |
| 2024-06-10 | 15:00 | 3402 etc rela | 東レ | 787.5 | 778.2 | 780.9 | 782.8 | 4015900 | 6.2 | 0.798 | 16.383 | |
| 2024-06-07 | 15:00 | 3402 etc rela | 東レ | 780.1 | 772.6 | 775.5 | 776.6 | 3450600 | 1.8 | 0.232 | -19.997 | |
| 2024-06-06 | 15:00 | 3402 etc rela | 東レ | 778 | 770 | 773 | 774.8 | 4313100 | -4.7 | -0.603 | -29.658 | |
| 2024-06-05 | 15:00 | 3402 etc rela | 東レ | 791.8 | 776.3 | 791 | 779.5 | 6131600 | -22.5 | -2.805 | -32.075 | |
| 2024-06-04 | 15:00 | 3402 etc rela | 東レ | 816.8 | 792 | 795 | 802 | 9027000 | 0.5 | 0.062 | 20.208 | |
| 2024-06-03 | 15:00 | 3402 etc rela | 東レ | 807.1 | 792.9 | 794.8 | 801.5 | 7509500 | 15.7 | 1.998 | -1.534 | |
| 2024-05-31 | 15:00 | 3402 etc rela | 東レ | 791.3 | 781.1 | 791 | 785.8 | 7626500 | 0.8 | 0.102 | 67.818 | |
| 2024-05-30 | 15:00 | 3402 etc rela | 東レ | 786.8 | 775.7 | 785.9 | 785 | 4544500 | -1 | -0.127 | 16.837 | |
| 2024-05-29 | 15:00 | 3402 etc rela | 東レ | 797.2 | 786 | 795 | 786 | 3889600 | -13 | -1.627 | -57.482 | |
| 2024-05-28 | 15:00 | 3402 etc rela | 東レ | 807.3 | 794.3 | 795 | 799 | 9148200 | 19.9 | 2.554 | 109.169 | |
| 2024-05-27 | 15:00 | 3402 etc rela | 東レ | 779.1 | 765.4 | 775.3 | 779.1 | 4373600 | 4 | 0.516 | -10.511 | |
| 2024-05-24 | 15:00 | 3402 etc rela | 東レ | 781 | 764.7 | 768.5 | 775.1 | 4887300 | -1.9 | -0.245 | -10.819 | |
| 2024-05-23 | 15:00 | 3402 etc rela | 東レ | 780.9 | 760.1 | 773.8 | 777 | 5480200 | 7.7 | 1.001 | 16.966 | |
| 2024-05-22 | 15:00 | 3402 etc rela | 東レ | 783.2 | 769.3 | 779.3 | 769.3 | 4685300 | -15.9 | -2.025 | 17.232 | |
| 2024-05-21 | 15:00 | 3402 etc rela | 東レ | 795.7 | 783.9 | 787.9 | 785.2 | 3996600 | -7.7 | -0.971 | -20.237 | |
| 2024-05-20 | 15:00 | 3402 etc rela | 東レ | 798.9 | 783.1 | 783.1 | 792.9 | 5010600 | 5.9 | 0.75 | -20.488 | |
| 2024-05-17 | 15:00 | 3402 etc rela | 東レ | 788.2 | 775 | 780 | 787 | 6301700 | 4.2 | 0.537 | -16.977 | |
| 2024-05-16 | 15:00 | 3402 etc rela | 東レ | 790.7 | 771.5 | 790 | 782.8 | 7590300 | -8.1 | -1.024 | -19.846 | |
| 2024-05-15 | 15:00 | 3402 etc rela | 東レ | 806 | 781.1 | 798 | 790.9 | 9469700 | -15.8 | -1.959 | -63.921 | |
| 2024-05-14 | 15:00 | 3402 etc rela | 東レ | 811.9 | 763.6 | 766.8 | 806.7 | 26246800 | 24.9 | 3.185 | -10.137 | |
| 2024-05-13 | 15:00 | 3402 etc rela | 東レ | 784.6 | 715.2 | 722.4 | 781.8 | 29207600 | 62.4 | 8.674 | 296.826 | |
| 2024-05-10 | 15:00 | 3402 etc rela | 東レ | 729 | 717.3 | 722 | 719.4 | 7360300 | 1.6 | 0.223 | 5.114 | |
| 2024-05-09 | 15:00 | 3402 etc rela | 東レ | 724.6 | 708.9 | 709.3 | 717.8 | 7002200 | 8.2 | 1.156 | 23.616 | |
| 2024-05-08 | 15:00 | 3402 etc rela | 東レ | 712.3 | 706.7 | 708.7 | 709.6 | 5664500 | -5.3 | -0.741 | -22.527 | |
| 2024-05-07 | 15:00 | 3402 etc rela | 東レ | 716.9 | 708.7 | 710 | 714.9 | 7311600 | -0.3 | -0.042 | 138.442 | |
| 2024-05-02 | 15:00 | 3402 etc rela | 東レ | 721.4 | 713.7 | 720 | 715.2 | 3066400 | -5 | -0.694 | 1.352 | |
| 2024-05-01 | 15:00 | 3402 etc rela | 東レ | 722.2 | 714.6 | 718 | 720.2 | 3025500 | -2 | -0.277 | -64.993 | |
| 2024-04-30 | 15:00 | 3402 etc rela | 東レ | 722.6 | 709.3 | 715.8 | 722.2 | 8642500 | 19.4 | 2.76 | 40.467 | |
| 2024-04-26 | 15:00 | 3402 etc rela | 東レ | 705.7 | 691.6 | 698 | 702.8 | 6152700 | 4.2 | 0.601 | -35.095 | |
| 2024-04-25 | 15:00 | 3402 etc rela | 東レ | 720.3 | 698.1 | 717 | 698.6 | 9479600 | -21.4 | -2.972 | 55.103 | |
| 2024-04-24 | 15:00 | 3402 etc rela | 東レ | 726.1 | 712.4 | 719.4 | 720 | 6111800 | 3.7 | 0.517 | 9.808 | |
| 2024-04-23 | 15:00 | 3402 etc rela | 東レ | 730.2 | 714.7 | 726 | 716.3 | 5565900 | -8.2 | -1.132 | 45.032 | |
| 2024-04-22 | 15:00 | 3402 etc rela | 東レ | 726 | 718.2 | 721 | 724.5 | 3837700 | 9.8 | 1.371 | -56.536 | |
| 2024-04-19 | 15:00 | 3402 etc rela | 東レ | 733.2 | 713.7 | 722.6 | 714.7 | 8829700 | -4.5 | -0.626 | -11.407 | |
| 2024-04-18 | 15:00 | 3402 etc rela | 東レ | 725.3 | 702.5 | 703.6 | 719.2 | 9966600 | 17.2 | 2.45 | 40.197 | |
| 2024-04-17 | 15:00 | 3402 etc rela | 東レ | 718.7 | 701.4 | 718 | 702 | 7109000 | -13.2 | -1.846 | -13.801 | |
| 2024-04-16 | 15:00 | 3402 etc rela | 東レ | 725.8 | 710.3 | 725.3 | 715.2 | 8247200 | -21.8 | -2.958 | 60.317 | |
| 2024-04-15 | 15:00 | 3402 etc rela | 東レ | 739.9 | 727.1 | 731.5 | 737 | 5144300 | -0.7 | -0.095 | -7.666 | |
| 2024-04-12 | 15:00 | 3402 etc rela | 東レ | 742.9 | 731.2 | 734.8 | 737.7 | 5571400 | 3.3 | 0.449 | -21.182 | |
| 2024-04-11 | 15:00 | 3402 etc rela | 東レ | 738.9 | 723.1 | 730.6 | 734.4 | 7068700 | -0.8 | -0.109 | -30.115 | |
| 2024-04-10 | 15:00 | 3402 etc rela | 東レ | 758.9 | 733.4 | 749 | 735.2 | 10114800 | -9.7 | -1.302 | 95.678 | |
| 2024-04-09 | 15:00 | 3402 etc rela | 東レ | 746.7 | 736.9 | 739.8 | 744.9 | 5169100 | 7.8 | 1.058 | 18.308 | |
| 2024-04-08 | 15:00 | 3402 etc rela | 東レ | 739.2 | 732.3 | 737 | 737.1 | 4369200 | 4.4 | 0.601 | -28.455 | |
| 2024-04-05 | 15:00 | 3402 etc rela | 東レ | 733.8 | 716.1 | 720 | 732.7 | 6106900 | 9.2 | 1.272 | 33.048 | |
| 2024-04-04 | 15:00 | 3402 etc rela | 東レ | 732 | 722.6 | 731.9 | 723.5 | 4590000 | 5.9 | 0.822 | -21.432 | |
| 2024-04-03 | 15:00 | 3402 etc rela | 東レ | 719.4 | 702.1 | 709.2 | 717.6 | 5842100 | -0.1 | -0.014 | -25.423 | |
| 2024-04-02 | 15:00 | 3402 etc rela | 東レ | 723.4 | 713.7 | 719.6 | 717.7 | 7833600 | 2.8 | 0.392 | 7.241 | |
| 2024-04-01 | 15:00 | 3402 etc rela | 東レ | 740 | 714.4 | 740 | 714.9 | 7304700 | -25.2 | -3.405 | 24.147 | |
| 2024-03-29 | 15:00 | 3402 etc rela | 東レ | 746 | 730 | 732.3 | 740.1 | 5883900 | 14.5 | 1.998 | 4.918 | |
| 2024-03-28 | 15:00 | 3402 etc rela | 東レ | 736.5 | 725.6 | 732.2 | 725.6 | 5608100 | -14 | -1.893 | -9.646 | |
| 2024-03-27 | 15:00 | 3402 etc rela | 東レ | 741.6 | 734.7 | 738 | 739.6 | 6206800 | 3.9 | 0.53 | 57.011 | |
| 2024-03-26 | 15:00 | 3402 etc rela | 東レ | 738.1 | 728 | 735 | 735.7 | 3953100 | 0.1 | 0.014 | -20.982 | |
| 2024-03-25 | 15:00 | 3402 etc rela | 東レ | 747 | 735 | 747 | 735.6 | 5002800 | -10.9 | -1.46 | -29.807 | |
| 2024-03-22 | 15:00 | 3402 etc rela | 東レ | 748.7 | 738.1 | 740 | 746.5 | 7127200 | 8.5 | 1.152 | 5.382 | |
| 2024-03-21 | 15:00 | 3402 etc rela | 東レ | 742.7 | 735.5 | 738 | 738 | 6763200 | 3.7 | 0.504 | -38.357 | |
| 2024-03-19 | 15:00 | 3402 etc rela | 東レ | 740.8 | 728 | 730.5 | 734.3 | 10971500 | 15.2 | 2.114 | 35.134 | |
| 2024-03-18 | 15:00 | 3402 etc rela | 東レ | 719.1 | 709.2 | 718 | 719.1 | 8119000 | 1.3 | 0.181 | -29.369 | |
| 2024-03-15 | 15:00 | 3402 etc rela | 東レ | 719.8 | 708.6 | 715 | 717.8 | 11495000 | 3 | 0.42 | 47.821 | |
| 2024-03-14 | 15:00 | 3402 etc rela | 東レ | 714.8 | 701.6 | 704.3 | 714.8 | 7776300 | 14.1 | 2.012 | 21.266 | |
| 2024-03-13 | 15:00 | 3402 etc rela | 東レ | 711.9 | 699 | 706.7 | 700.7 | 6412600 | 0.1 | 0.014 | 14.341 | |
| 2024-03-12 | 15:00 | 3402 etc rela | 東レ | 700.6 | 682.1 | 695 | 700.6 | 5608300 | 4.1 | 0.589 | -1.147 | |
| 2024-03-11 | 15:00 | 3402 etc rela | 東レ | 706.4 | 688.3 | 702 | 696.5 | 5673400 | -10.5 | -1.485 | -31.585 | |
| 2024-03-08 | 15:00 | 3402 etc rela | 東レ | 707.4 | 694.5 | 695.8 | 707 | 8292600 | 13.3 | 1.917 | 52.901 | |
| 2024-03-07 | 15:00 | 3402 etc rela | 東レ | 695.2 | 686.5 | 692.3 | 693.7 | 5423500 | 1.3 | 0.188 | 21.846 | |
| 2024-03-06 | 15:00 | 3402 etc rela | 東レ | 692.6 | 683.8 | 688 | 692.4 | 4451100 | 6.3 | 0.918 | -16.867 | |
| 2024-03-05 | 15:00 | 3402 etc rela | 東レ | 689.6 | 677.9 | 685.4 | 686.1 | 5354200 | -1.7 | -0.247 | -15.155 | |
| 2024-03-04 | 15:00 | 3402 etc rela | 東レ | 693.2 | 683.2 | 691 | 687.8 | 6310600 | -6.2 | -0.893 | 18.525 | |
| 2024-03-01 | 15:00 | 3402 etc rela | 東レ | 695.7 | 690.6 | 694 | 694 | 5324300 | 3.5 | 0.507 | -47.964 | |
| 2024-02-29 | 15:00 | 3402 etc rela | 東レ | 692.8 | 683.4 | 692.8 | 690.5 | 10231900 | -2.1 | -0.303 | 84.186 | |
| 2024-02-28 | 15:00 | 3402 etc rela | 東レ | 695.3 | 688.1 | 691 | 692.6 | 5555200 | -1.9 | -0.274 | 10.38 | |
| 2024-02-27 | 15:00 | 3402 etc rela | 東レ | 699.8 | 691.5 | 695 | 694.5 | 5032800 | -0.8 | -0.115 | -27.964 | |
| 2024-02-26 | 15:00 | 3402 etc rela | 東レ | 706.9 | 692.7 | 704.2 | 695.3 | 6986500 | 2.8 | 0.404 | 1.284 | |
| 2024-02-22 | 15:00 | 3402 etc rela | 東レ | 703.5 | 691 | 698.9 | 692.5 | 6897900 | -1.4 | -0.202 | 68.229 | |
| 2024-02-21 | 15:00 | 3402 etc rela | 東レ | 693.9 | 686.3 | 690 | 693.9 | 4100300 | 3.7 | 0.536 | -10.319 | |
| 2024-02-20 | 15:00 | 3402 etc rela | 東レ | 694.5 | 688.9 | 691.1 | 690.2 | 4572100 | -4.9 | -0.705 | -9.587 | |
| 2024-02-19 | 15:00 | 3402 etc rela | 東レ | 695.9 | 685.9 | 689.9 | 695.1 | 5056900 | 11.6 | 1.697 | -38.354 | |
| 2024-02-16 | 15:00 | 3402 etc rela | 東レ | 686.9 | 676.1 | 677.5 | 683.5 | 8203100 | 7.5 | 1.109 | -0.576 | |
| 2024-02-15 | 15:00 | 3402 etc rela | 東レ | 684.3 | 666.7 | 680 | 676 | 8250600 | -1.5 | -0.221 | -6.66 | |
| 2024-02-14 | 15:00 | 3402 etc rela | 東レ | 690.1 | 671.1 | 690 | 677.5 | 8839300 | -14.8 | -2.138 | -37.004 | |
| 2024-02-13 | 15:00 | 3402 etc rela | 東レ | 699.3 | 685.1 | 690 | 692.3 | 14031600 | 17.6 | 2.609 | -41.379 | |
| 2024-02-09 | 15:00 | 3402 etc rela | 東レ | 687.2 | 659.5 | 686 | 674.7 | 23936200 | -25.7 | -3.669 | 26.594 | |
| 2024-02-08 | 15:00 | 3402 etc rela | 東レ | 749 | 700.4 | 746.6 | 700.4 | 18907900 | -46.1 | -6.175 | 261.341 | |
| 2024-02-07 | 15:00 | 3402 etc rela | 東レ | 749.2 | 733.7 | 734.8 | 746.5 | 5232700 | 8.1 | 1.097 | 3.266 | |
| 2024-02-06 | 15:00 | 3402 etc rela | 東レ | 750.8 | 738.2 | 746.4 | 738.4 | 5067200 | -9.4 | -1.257 | 43.327 | |
| 2024-02-05 | 15:00 | 3402 etc rela | 東レ | 748.9 | 741 | 741 | 747.8 | 3535400 | 9.6 | 1.3 | -37.3 | |
| 2024-02-02 | 15:00 | 3402 etc rela | 東レ | 752 | 738.2 | 745 | 738.2 | 5638600 | 3.2 | 0.435 | 32.231 | |
| 2024-02-01 | 15:00 | 3402 etc rela | 東レ | 737.4 | 730.4 | 737.1 | 735 | 4264200 | -5.5 | -0.743 | -24.126 | |
| 2024-01-31 | 15:00 | 3402 etc rela | 東レ | 741.5 | 727.9 | 729.6 | 740.5 | 5620100 | 13.8 | 1.899 | 41.543 | |
| 2024-01-30 | 15:00 | 3402 etc rela | 東レ | 732.3 | 726.4 | 731.6 | 726.7 | 3970600 | -7.7 | -1.048 | -38.329 | |
| 2024-01-29 | 15:00 | 3402 etc rela | 東レ | 734.4 | 723 | 725 | 734.4 | 6438400 | 12.1 | 1.675 | 31.627 | |
| 2024-01-26 | 15:00 | 3402 etc rela | 東レ | 724.5 | 718.9 | 724 | 722.3 | 4891400 | -2.3 | -0.317 | -19.758 | |
| 2024-01-25 | 15:00 | 3402 etc rela | 東レ | 725.4 | 716.8 | 722.7 | 724.6 | 6095800 | 3.7 | 0.513 | 7.995 | |
| 2024-01-24 | 15:00 | 3402 etc rela | 東レ | 724.8 | 716.3 | 721 | 720.9 | 5644500 | -1.8 | -0.249 | -8.076 | |
| 2024-01-23 | 15:00 | 3402 etc rela | 東レ | 738 | 721.4 | 731.9 | 722.7 | 6140400 | -9.4 | -1.284 | 28.171 | |
| 2024-01-22 | 15:00 | 3402 etc rela | 東レ | 732.3 | 719.6 | 722.5 | 732.1 | 4790800 | 14.8 | 2.063 | -35.691 | |
| 2024-01-19 | 15:00 | 3402 etc rela | 東レ | 724.8 | 712.2 | 721.7 | 717.3 | 7449600 | -4.4 | -0.61 | 62.62 | |
| 2024-01-18 | 15:00 | 3402 etc rela | 東レ | 725.4 | 718.5 | 722 | 721.7 | 4581000 | -3.4 | -0.469 | -12.364 | |
| 2024-01-17 | 15:00 | 3402 etc rela | 東レ | 737.2 | 725.1 | 730 | 725.1 | 5227300 | -1.9 | -0.261 | -15.626 | |
| 2024-01-16 | 15:00 | 3402 etc rela | 東レ | 743.3 | 727 | 742.1 | 727 | 6195400 | -18.8 | -2.521 | 35.226 | |
| 2024-01-15 | 15:00 | 3402 etc rela | 東レ | 749.7 | 736.5 | 741.9 | 745.8 | 4581500 | 4 | 0.539 | -20.564 | |
| 2024-01-12 | 15:00 | 3402 etc rela | 東レ | 758.8 | 740.6 | 758.7 | 741.8 | 5767500 | -6 | -0.802 | -7.511 | |
| 2024-01-11 | 15:00 | 3402 etc rela | 東レ | 755.8 | 746.3 | 753.8 | 747.8 | 6235900 | 4.8 | 0.646 | 64.98 | |
| 2024-01-10 | 15:00 | 3402 etc rela | 東レ | 746.7 | 737.6 | 744 | 743 | 3779800 | 1.6 | 0.216 | -34.567 | |
| 2024-01-09 | 15:00 | 3402 etc rela | 東レ | 743.3 | 733 | 739 | 741.4 | 5776600 | -5.4 | -0.723 | 35.706 | |
| 2024-01-05 | 15:00 | 3402 etc rela | 東レ | 751.6 | 743.8 | 747.4 | 746.8 | 4256700 | -0.5 | -0.067 | -29.23 | |
| 2024-01-04 | 15:00 | 3402 etc rela | 東レ | 750 | 728.1 | 741 | 747.3 | 6014800 | 14.2 | 1.937 | 102.273 | |
| 2023-12-29 | 15:00 | 3402 etc rela | 東レ | 738 | 728.6 | 733.2 | 733.1 | 2973600 | 2.2 | 0.301 | 17.237 | |
| 2023-12-28 | 15:00 | 3402 etc rela | 東レ | 731.1 | 722.8 | 724 | 730.9 | 2536400 | 2.4 | 0.329 | -32.939 | |
| 2023-12-27 | 15:00 | 3402 etc rela | 東レ | 732.1 | 725.8 | 725.8 | 728.5 | 3782200 | 3.6 | 0.497 | 41.9 | |
| 2023-12-26 | 15:00 | 3402 etc rela | 東レ | 729.9 | 722.4 | 728.8 | 724.9 | 2665400 | -3.9 | -0.535 | 28.751 | |
| 2023-12-25 | 15:00 | 3402 etc rela | 東レ | 736.6 | 726.9 | 736 | 728.8 | 2070200 | -0.3 | -0.041 | -46.813 | |
| 2023-12-22 | 15:00 | 3402 etc rela | 東レ | 738 | 726.5 | 732.1 | 729.1 | 3892300 | -4.3 | -0.586 | 44.133 | |
| 2023-12-21 | 15:00 | 3402 etc rela | 東レ | 735.5 | 730 | 731 | 733.4 | 2700500 | -4.2 | -0.569 | -41.099 | |
| 2023-12-20 | 15:00 | 3402 etc rela | 東レ | 741.2 | 730.1 | 730.6 | 737.6 | 4584800 | 9.2 | 1.263 | 6.708 | |
| 2023-12-19 | 15:00 | 3402 etc rela | 東レ | 734.1 | 719.2 | 727 | 728.4 | 4296600 | 3.1 | 0.427 | 5.283 | |
| 2023-12-18 | 15:00 | 3402 etc rela | 東レ | 728.4 | 717.7 | 724.6 | 725.3 | 4081000 | -2.4 | -0.33 | -20.178 | |
| 2023-12-15 | 15:00 | 3402 etc rela | 東レ | 729.9 | 715 | 715 | 727.7 | 5112600 | 13.4 | 1.876 | 17.558 | |
| 2023-12-14 | 15:00 | 3402 etc rela | 東レ | 730.1 | 714.3 | 727.8 | 714.3 | 4349000 | -9.2 | -1.272 | -10.029 | |
| 2023-12-13 | 15:00 | 3402 etc rela | 東レ | 725.2 | 716.2 | 722.1 | 723.5 | 4833800 | 0.1 | 0.014 | -6.588 | |
| 2023-12-12 | 15:00 | 3402 etc rela | 東レ | 734 | 723.4 | 731.7 | 723.4 | 5174700 | -8.2 | -1.121 | 39.974 | |
| 2023-12-11 | 15:00 | 3402 etc rela | 東レ | 740 | 729.1 | 740 | 731.6 | 3696900 | 5.5 | 0.757 | -35.782 | |
| 2023-12-08 | 15:00 | 3402 etc rela | 東レ | 731.9 | 722.4 | 731.4 | 726.1 | 5756800 | -11.5 | -1.559 | -4.848 | |
| 2023-12-07 | 15:00 | 3402 etc rela | 東レ | 748 | 734.1 | 748 | 737.6 | 6050100 | -18.4 | -2.434 | 48.721 | |
| 2023-12-06 | 15:00 | 3402 etc rela | 東レ | 757.4 | 744.3 | 745 | 756 | 4068100 | 5.8 | 0.773 | 18.867 | |
| 2023-12-05 | 15:00 | 3402 etc rela | 東レ | 752.5 | 745.1 | 746.1 | 750.2 | 3422400 | -2.9 | -0.385 | -26.028 | |
| 2023-12-04 | 15:00 | 3402 etc rela | 東レ | 759.2 | 746.1 | 759.1 | 753.1 | 4626600 | -14.7 | -1.915 | 23.544 | |
| 2023-12-01 | 15:00 | 3402 etc rela | 東レ | 783.7 | 767.8 | 782.1 | 767.8 | 3744900 | 0.7 | 0.091 | -50.909 | |
| 2023-11-30 | 15:00 | 3402 etc rela | 東レ | 770.7 | 759.8 | 760 | 767.1 | 7628500 | 0.8 | 0.104 | 111.844 | |
| 2023-11-29 | 15:00 | 3402 etc rela | 東レ | 766.7 | 758.4 | 759.8 | 766.3 | 3601000 | 3.2 | 0.419 | 12.419 | |
| 2023-11-28 | 15:00 | 3402 etc rela | 東レ | 772.6 | 759.8 | 766.3 | 763.1 | 3203200 | -3.3 | -0.431 | 0.012 | |
| 2023-11-27 | 15:00 | 3402 etc rela | 東レ | 771.2 | 763.1 | 771 | 766.4 | 3202800 | -6 | -0.777 | -9.04 | |
| 2023-11-24 | 15:00 | 3402 etc rela | 東レ | 775.6 | 768.1 | 775.4 | 772.4 | 3521100 | -3.6 | -0.464 | 31.478 | |
| 2023-11-22 | 15:00 | 3402 etc rela | 東レ | 784.2 | 774.8 | 776.2 | 776 | 2678100 | -5.1 | -0.653 | -21.346 | |
| 2023-11-21 | 15:00 | 3402 etc rela | 東レ | 786.7 | 776.4 | 779.8 | 781.1 | 3404900 | -3.9 | -0.497 | -22.872 | |
| 2023-11-20 | 15:00 | 3402 etc rela | 東レ | 800 | 784.6 | 798 | 785 | 4414600 | -12 | -1.506 | -19.831 | |
| 2023-11-17 | 15:00 | 3402 etc rela | 東レ | 797.9 | 778.4 | 779.8 | 797 | 5506600 | 17.1 | 2.193 | 11.438 | |
| 2023-11-16 | 15:00 | 3402 etc rela | 東レ | 787.9 | 776.2 | 784 | 779.9 | 4941400 | 0.6 | 0.077 | 4.866 | |
| 2023-11-15 | 15:00 | 3402 etc rela | 東レ | 789.9 | 775.8 | 785 | 779.3 | 4712100 | 4.2 | 0.542 | -26.765 | |
| 2023-11-14 | 15:00 | 3402 etc rela | 東レ | 786.5 | 769 | 769.8 | 775.1 | 6434200 | 14.4 | 1.893 | 77.603 | |
| 2023-11-13 | 15:00 | 3402 etc rela | 東レ | 761.8 | 750.4 | 755 | 760.7 | 3622800 | 7.3 | 0.969 | -8.612 | |
| 2023-11-10 | 15:00 | 3402 etc rela | 東レ | 754.9 | 738.9 | 748.2 | 753.4 | 3964200 | 5.8 | 0.776 | -25.517 | |
| 2023-11-09 | 15:00 | 3402 etc rela | 東レ | 766.7 | 746.4 | 755.8 | 747.6 | 5322300 | -13.2 | -1.735 | -65.074 | |
| 2023-11-08 | 15:00 | 3402 etc rela | 東レ | 774.1 | 726 | 762.2 | 760.8 | 15238700 | -11.4 | -1.476 | 166.253 | |
| 2023-11-07 | 15:00 | 3402 etc rela | 東レ | 773.7 | 761.3 | 768 | 772.2 | 5723400 | 1 | 0.13 | -20.849 | |
| 2023-11-06 | 15:00 | 3402 etc rela | 東レ | 774.6 | 761.4 | 768 | 771.2 | 7231000 | 11.9 | 1.567 | -0.796 | |
| 2023-11-02 | 15:00 | 3402 etc rela | 東レ | 764 | 752.7 | 762.3 | 759.3 | 7289000 | 18.2 | 2.456 | 60.763 | |
| 2023-11-01 | 15:00 | 3402 etc rela | 東レ | 742 | 733.1 | 735.5 | 741.1 | 4534000 | 16.3 | 2.249 | 17.598 | |
| 2023-10-31 | 15:00 | 3402 etc rela | 東レ | 726.2 | 714.8 | 718.5 | 724.8 | 3855500 | 7.6 | 1.06 | -1.978 | |
| 2023-10-30 | 15:00 | 3402 etc rela | 東レ | 718.8 | 710.5 | 717.5 | 717.2 | 3933300 | -12.7 | -1.74 | -0.307 | |
| 2023-10-27 | 15:00 | 3402 etc rela | 東レ | 731.3 | 722.6 | 724.3 | 729.9 | 3945400 | 16.8 | 2.356 | 2.497 | |
| 2023-10-26 | 15:00 | 3402 etc rela | 東レ | 721.7 | 710.3 | 719.5 | 713.1 | 3849300 | -9.4 | -1.301 | 16.1 | |
| 2023-10-25 | 15:00 | 3402 etc rela | 東レ | 727.6 | 719.7 | 724.2 | 722.5 | 3315500 | 2.2 | 0.305 | -35.707 | |
| 2023-10-24 | 15:00 | 3402 etc rela | 東レ | 722.7 | 702 | 716.9 | 720.3 | 5156900 | 3.4 | 0.474 | 28.457 | |
| 2023-10-23 | 15:00 | 3402 etc rela | 東レ | 730.9 | 715.5 | 726 | 716.9 | 4014500 | -9.4 | -1.294 | 20.831 | |
| 2023-10-20 | 15:00 | 3402 etc rela | 東レ | 732.1 | 721.2 | 730 | 726.3 | 3322400 | -4.6 | -0.629 | -6.054 | |
| 2023-10-19 | 15:00 | 3402 etc rela | 東レ | 733.3 | 722 | 724 | 730.9 | 3536500 | 0.2 | 0.027 | -8.102 | |
| 2023-10-18 | 15:00 | 3402 etc rela | 東レ | 739.7 | 728.1 | 739.7 | 730.7 | 3848300 | -4.1 | -0.558 | -23.293 | |
| 2023-10-17 | 15:00 | 3402 etc rela | 東レ | 748 | 732.2 | 742.3 | 734.8 | 5016900 | 1.8 | 0.246 | 9.597 | |
| 2023-10-16 | 15:00 | 3402 etc rela | 東レ | 737.5 | 728.6 | 735 | 733 | 4577600 | -5.6 | -0.758 | -17.352 | |
| 2023-10-13 | 15:00 | 3402 etc rela | 東レ | 750.2 | 735 | 747.9 | 738.6 | 5538700 | -17.7 | -2.34 | -21.583 | |
| 2023-10-12 | 15:00 | 3402 etc rela | 東レ | 758.3 | 745.6 | 752.6 | 756.3 | 7063100 | 7.8 | 1.042 | 36.691 | |
| 2023-10-11 | 15:00 | 3402 etc rela | 東レ | 758.9 | 747.4 | 753.9 | 748.5 | 5167200 | -1.5 | -0.2 | 12.841 | |
| 2023-10-10 | 15:00 | 3402 etc rela | 東レ | 754.4 | 741 | 743.4 | 750 | 4579200 | 17 | 2.319 | 2.187 | |
| 2023-10-06 | 15:00 | 3402 etc rela | 東レ | 739.4 | 723.5 | 730 | 733 | 4481200 | 3.3 | 0.452 | -13.098 | |
| 2023-10-05 | 15:00 | 3402 etc rela | 東レ | 730.7 | 719.5 | 727.5 | 729.7 | 5156600 | 8.9 | 1.235 | -27.312 | |
| 2023-10-04 | 15:00 | 3402 etc rela | 東レ | 736.5 | 714.1 | 734.7 | 720.8 | 7094200 | -22.7 | -3.053 | 21.937 | |
| 2023-10-03 | 15:00 | 3402 etc rela | 東レ | 764.2 | 740.8 | 760.7 | 743.5 | 5817900 | -22.5 | -2.937 | 5.611 | |
| 2023-10-02 | 15:00 | 3402 etc rela | 東レ | 789.1 | 765.9 | 785 | 766 | 5508800 | -12 | -1.542 | -0.473 | |
| 2023-09-29 | 15:00 | 3402 etc rela | 東レ | 796.8 | 773.6 | 794.1 | 778 | 5535000 | -9.7 | -1.231 | 20.494 | |
| 2023-09-28 | 15:00 | 3402 etc rela | 東レ | 795 | 781.3 | 791.1 | 787.7 | 4593600 | -11.6 | -1.451 | -3.728 | |
| 2023-09-27 | 15:00 | 3402 etc rela | 東レ | 799.9 | 789 | 795 | 799.3 | 4771500 | 6.8 | 0.858 | -1.401 | |
| 2023-09-26 | 15:00 | 3402 etc rela | 東レ | 800 | 790.7 | 800 | 792.5 | 4839300 | -8.5 | -1.061 | -24.56 | |
| 2023-09-25 | 15:00 | 3402 etc rela | 東レ | 818.7 | 796 | 817.1 | 801 | 6414800 | -8.9 | -1.099 | 51.937 | |
| 2023-09-22 | 15:00 | 3402 etc rela | 東レ | 813.7 | 804.2 | 813.3 | 809.9 | 4222000 | -11.4 | -1.388 | 12.15 | |
| 2023-09-21 | 15:00 | 3402 etc rela | 東レ | 834 | 820.6 | 834 | 821.3 | 3764600 | -2.4 | -0.291 | -9.129 | |
| 2023-09-20 | 15:00 | 3402 etc rela | 東レ | 841.3 | 823.3 | 840.1 | 823.7 | 4142800 | -13.8 | -1.648 | 2.539 | |
| 2023-09-19 | 15:00 | 3402 etc rela | 東レ | 838.9 | 825.6 | 827.9 | 837.5 | 4040200 | 3.8 | 0.456 | -53.953 | |
| 2023-09-15 | 15:00 | 3402 etc rela | 東レ | 845.7 | 831 | 835.1 | 833.7 | 8774000 | 4.8 | 0.579 | 10.781 | |
| 2023-09-14 | 15:00 | 3402 etc rela | 東レ | 837 | 810.1 | 810.1 | 828.9 | 7920100 | 20.7 | 2.561 | 72.717 | |
| 2023-09-13 | 15:00 | 3402 etc rela | 東レ | 809.2 | 798.5 | 807.3 | 808.2 | 4585600 | 1 | 0.124 | 37.388 | |
| 2023-09-12 | 15:00 | 3402 etc rela | 東レ | 809.7 | 801.7 | 807 | 807.2 | 3337700 | 7.5 | 0.938 | 5.35 | |
| 2023-09-11 | 15:00 | 3402 etc rela | 東レ | 812.9 | 798.2 | 810.9 | 799.7 | 3168200 | -6 | -0.745 | -34.56 | |
| 2023-09-08 | 15:00 | 3402 etc rela | 東レ | 813.2 | 804.3 | 808.9 | 805.7 | 4841400 | -10.2 | -1.25 | 2.65 | |
| 2023-09-07 | 15:00 | 3402 etc rela | 東レ | 824.6 | 815.8 | 818.4 | 815.9 | 4716400 | -0.7 | -0.086 | -14.352 | |
| 2023-09-06 | 15:00 | 3402 etc rela | 東レ | 824.9 | 809 | 809.5 | 816.6 | 5506700 | 8.9 | 1.102 | 85.037 | |
| 2023-09-05 | 15:00 | 3402 etc rela | 東レ | 807.7 | 800.7 | 807.5 | 807.7 | 2976000 | 0.6 | 0.074 | 1.008 | |
| 2023-09-04 | 15:00 | 3402 etc rela | 東レ | 807.1 | 794.1 | 799 | 807.1 | 2946300 | 10.8 | 1.356 | -35.707 | |
| 2023-09-01 | 15:00 | 3402 etc rela | 東レ | 802.5 | 787 | 790 | 796.3 | 4582600 | 10.2 | 1.298 | -12.017 | |
| 2023-08-31 | 15:00 | 3402 etc rela | 東レ | 789.5 | 783.1 | 786.1 | 786.1 | 5208500 | -0.4 | -0.051 | 40.888 | |
| 2023-08-30 | 15:00 | 3402 etc rela | 東レ | 790.7 | 781.1 | 783 | 786.5 | 3696900 | 0 | 0 | 31.943 | |
| 2023-08-29 | 15:00 | 3402 etc rela | 東レ | 791.9 | 782.6 | 786 | 786.5 | 2801900 | 5.6 | 0.717 | -24.168 | |
| 2023-08-28 | 15:00 | 3402 etc rela | 東レ | 783.7 | 772.3 | 776 | 780.9 | 3694900 | 8.6 | 1.114 | -16.276 | |
| 2023-08-25 | 15:00 | 3402 etc rela | 東レ | 778.7 | 770.7 | 775.1 | 772.3 | 4413200 | -11 | -1.404 | 40.866 | |
| 2023-08-24 | 15:00 | 3402 etc rela | 東レ | 784.5 | 776.7 | 783.5 | 783.3 | 3132900 | -3.1 | -0.394 | -9.373 | |
| 2023-08-23 | 15:00 | 3402 etc rela | 東レ | 786.7 | 775.2 | 779.7 | 786.4 | 3456900 | 3.2 | 0.409 | 19.653 | |
| 2023-08-22 | 15:00 | 3402 etc rela | 東レ | 783.5 | 775.5 | 779.5 | 783.2 | 2889100 | 3.7 | 0.475 | 11.54 | |
| 2023-08-21 | 15:00 | 3402 etc rela | 東レ | 787 | 779.5 | 784 | 779.5 | 2590200 | 1 | 0.128 | -22.551 | |
| 2023-08-18 | 15:00 | 3402 etc rela | 東レ | 787.2 | 772.6 | 776.1 | 778.5 | 3344400 | -3 | -0.384 | -16.252 | |
| 2023-08-17 | 15:00 | 3402 etc rela | 東レ | 788.9 | 763.8 | 788.4 | 781.5 | 3993400 | -3.7 | -0.471 | 4.745 | |
| 2023-08-16 | 15:00 | 3402 etc rela | 東レ | 792.8 | 782.2 | 785 | 785.2 | 3812500 | -14.8 | -1.85 | 52.171 | |
| 2023-08-15 | 15:00 | 3402 etc rela | 東レ | 805.7 | 798.3 | 799.9 | 800 | 2505400 | -2.4 | -0.299 | -25.319 | |
| 2023-08-14 | 15:00 | 3402 etc rela | 東レ | 815 | 798.3 | 815 | 802.4 | 3354800 | -14.2 | -1.739 | -30.629 | |
| 2023-08-10 | 15:00 | 3402 etc rela | 東レ | 819.2 | 803 | 806.2 | 816.6 | 4836000 | 12.7 | 1.58 | -27.66 | |
| 2023-08-09 | 15:00 | 3402 etc rela | 東レ | 811.5 | 791.7 | 809 | 803.9 | 6685100 | -16.9 | -2.059 | -30.719 | |
| 2023-08-08 | 15:00 | 3402 etc rela | 東レ | 824.5 | 795.1 | 795.1 | 820.8 | 9649200 | 13.8 | 1.71 | -45.261 | |
| 2023-08-07 | 15:00 | 3402 etc rela | 東レ | 816.6 | 756.6 | 760.9 | 807 | 17627600 | 43.4 | 5.684 | 357.967 | |
| 2023-08-04 | 15:00 | 3402 etc rela | 東レ | 766.9 | 758.6 | 763 | 763.6 | 3849100 | -3.5 | -0.456 | -30.524 | |
| 2023-08-03 | 15:00 | 3402 etc rela | 東レ | 780.1 | 767 | 780 | 767.1 | 5540200 | -21.6 | -2.739 | 35.646 | |
| 2023-08-02 | 15:00 | 3402 etc rela | 東レ | 800.2 | 786.3 | 792.3 | 788.7 | 4084300 | -11 | -1.376 | 9.649 | |
| 2023-08-01 | 15:00 | 3402 etc rela | 東レ | 803.3 | 792.1 | 796.3 | 799.7 | 3724900 | 4.5 | 0.566 | -28.016 | |
| 2023-07-31 | 15:00 | 3402 etc rela | 東レ | 798.4 | 786.5 | 790.5 | 795.2 | 5174600 | 13.2 | 1.688 | -40.596 | |
| 2023-07-28 | 15:00 | 3402 etc rela | 東レ | 787.9 | 769.4 | 787 | 782 | 8710800 | -15 | -1.882 | 46.995 | |
| 2023-07-27 | 15:00 | 3402 etc rela | 東レ | 801.5 | 788.9 | 795 | 797 | 5925900 | 2.4 | 0.302 | 59.551 | |
| 2023-07-26 | 15:00 | 3402 etc rela | 東レ | 798.4 | 790.3 | 794.1 | 794.6 | 3714100 | -0.2 | -0.025 | 1.67 | |
| 2023-07-25 | 15:00 | 3402 etc rela | 東レ | 795 | 782.6 | 787.5 | 794.8 | 3653100 | 12.8 | 1.637 | -8.31 | |
| 2023-07-24 | 15:00 | 3402 etc rela | 東レ | 786.8 | 780.2 | 782.1 | 782 | 3984200 | 0.8 | 0.102 | 55.051 | |
| 2023-07-21 | 15:00 | 3402 etc rela | 東レ | 783 | 776.1 | 778.3 | 781.2 | 2569600 | 1.1 | 0.141 | -23.02 | |
| 2023-07-20 | 15:00 | 3402 etc rela | 東レ | 786.7 | 778.1 | 783 | 780.1 | 3338000 | -1 | -0.128 | -1.91 | |
| 2023-07-19 | 15:00 | 3402 etc rela | 東レ | 785.5 | 776 | 782.9 | 781.1 | 3403000 | 4.6 | 0.592 | -5.151 | |
| 2023-07-18 | 15:00 | 3402 etc rela | 東レ | 776.7 | 768.9 | 770 | 776.5 | 3587800 | 5.9 | 0.766 | -3.001 | |
| 2023-07-14 | 15:00 | 3402 etc rela | 東レ | 776.3 | 769.2 | 771 | 770.6 | 3698800 | -1.6 | -0.207 | 1.273 | |
| 2023-07-13 | 15:00 | 3402 etc rela | 東レ | 778.2 | 771.5 | 774 | 772.2 | 3652300 | -1.1 | -0.142 | -21.483 | |
| 2023-07-12 | 15:00 | 3402 etc rela | 東レ | 789.8 | 770.6 | 789.5 | 773.3 | 4651600 | -15 | -1.903 | 82.487 | |
| 2023-07-11 | 15:00 | 3402 etc rela | 東レ | 803.8 | 786.2 | 801 | 788.3 | 2549000 | -8.6 | -1.079 | -38.158 | |
| 2023-07-10 | 15:00 | 3402 etc rela | 東レ | 802.3 | 791.5 | 801.3 | 796.9 | 4121800 | -1.5 | -0.188 | -19.48 | |
| 2023-07-07 | 15:00 | 3402 etc rela | 東レ | 807.5 | 798 | 806.1 | 798.4 | 5119000 | -12.6 | -1.554 | -3.869 | |
| 2023-07-06 | 15:00 | 3402 etc rela | 東レ | 820 | 806.2 | 809 | 811 | 5325000 | -1.2 | -0.148 | 62.204 | |
| 2023-07-05 | 15:00 | 3402 etc rela | 東レ | 812.8 | 800.4 | 805.1 | 812.2 | 3282900 | 0.6 | 0.074 | -33.327 | |
| 2023-07-04 | 15:00 | 3402 etc rela | 東レ | 816.1 | 806.7 | 816.1 | 811.6 | 4923900 | -6.1 | -0.746 | -41.485 | |
| 2023-07-03 | 15:00 | 3402 etc rela | 東レ | 818.9 | 805 | 807.3 | 817.7 | 8414800 | 17.3 | 2.161 | 4.986 | |
| 2023-06-30 | 15:00 | 3402 etc rela | 東レ | 803.7 | 790.6 | 795 | 800.4 | 8015200 | 8.7 | 1.099 | 76.205 | |
| 2023-06-29 | 15:00 | 3402 etc rela | 東レ | 796.9 | 787.5 | 795 | 791.7 | 4548800 | -2.5 | -0.315 | -19.014 | |
| 2023-06-28 | 15:00 | 3402 etc rela | 東レ | 796.2 | 783.5 | 784.7 | 794.2 | 5616800 | 9.9 | 1.262 | 45.868 | |
| 2023-06-27 | 15:00 | 3402 etc rela | 東レ | 794.3 | 777.9 | 794.3 | 784.3 | 3850600 | -4.8 | -0.608 | -45.525 | |
| 2023-06-26 | 15:00 | 3402 etc rela | 東レ | 798.4 | 780.3 | 782.2 | 789.1 | 7068600 | 9.7 | 1.245 | 21.734 | |
| 2023-06-23 | 15:00 | 3402 etc rela | 東レ | 783.6 | 771 | 782.1 | 779.4 | 5806600 | 1.6 | 0.206 | 49.416 | |
| 2023-06-22 | 15:00 | 3402 etc rela | 東レ | 786 | 775.9 | 776.3 | 777.8 | 3886200 | 2.1 | 0.271 | 11.365 | |
| 2023-06-21 | 15:00 | 3402 etc rela | 東レ | 777.2 | 765 | 766.1 | 775.7 | 3489600 | 3.7 | 0.479 | -26.484 | |
| 2023-06-20 | 15:00 | 3402 etc rela | 東レ | 772.9 | 766.1 | 770 | 772 | 4746700 | -2.2 | -0.284 | -38.569 | |
| 2023-06-19 | 15:00 | 3402 etc rela | 東レ | 795.6 | 769.3 | 786.8 | 774.2 | 7726900 | -12 | -1.526 | -24.791 | |
| 2023-06-16 | 15:00 | 3402 etc rela | 東レ | 788.3 | 775.6 | 787.3 | 786.2 | 10273900 | -1.3 | -0.165 | 36.94 | |
| 2023-06-15 | 15:00 | 3402 etc rela | 東レ | 792.9 | 779.1 | 783.9 | 787.5 | 7502500 | 5.3 | 0.678 | 3.087 | |
| 2023-06-14 | 15:00 | 3402 etc rela | 東レ | 783.9 | 772 | 772 | 782.2 | 7277800 | 12.3 | 1.598 | 27.849 | |
| 2023-06-13 | 15:00 | 3402 etc rela | 東レ | 773.7 | 767.3 | 772.5 | 769.9 | 5692500 | 0.1 | 0.013 | -29.178 | |
| 2023-06-12 | 15:00 | 3402 etc rela | 東レ | 778.5 | 763.3 | 765 | 769.8 | 8037700 | 12.4 | 1.637 | 26.534 | |
| 2023-06-09 | 15:00 | 3402 etc rela | 東レ | 762.9 | 755 | 760.6 | 757.4 | 6352200 | 0.9 | 0.119 | 13.426 | |
| 2023-06-08 | 15:00 | 3402 etc rela | 東レ | 765.6 | 752 | 764 | 756.5 | 5600300 | -3.5 | -0.461 | -50.163 | |
| 2023-06-07 | 15:00 | 3402 etc rela | 東レ | 787 | 758.2 | 786.2 | 760 | 11237300 | -26.1 | -3.32 | 50.678 | |
| 2023-06-06 | 15:00 | 3402 etc rela | 東レ | 787.3 | 762.3 | 764.2 | 786.1 | 7457800 | 14.4 | 1.866 | -16.168 | |
| 2023-06-05 | 15:00 | 3402 etc rela | 東レ | 774.4 | 758.9 | 759.6 | 771.7 | 8896100 | 27.1 | 3.64 | 58.893 | |
| 2023-06-02 | 15:00 | 3402 etc rela | 東レ | 744.6 | 729.7 | 730.2 | 744.6 | 5598800 | 13.2 | 1.805 | -7.208 | |
| 2023-06-01 | 15:00 | 3402 etc rela | 東レ | 736.9 | 728 | 733.9 | 731.4 | 6033700 | -5.8 | -0.787 | -45.865 | |
| 2023-05-31 | 15:00 | 3402 etc rela | 東レ | 738.7 | 731.2 | 735 | 737.2 | 11145700 | -5.9 | -0.794 | 109.038 | |
| 2023-05-30 | 15:00 | 3402 etc rela | 東レ | 745.8 | 731.1 | 737.6 | 743.1 | 5331900 | 7.5 | 1.02 | 38.462 | |
| 2023-05-29 | 15:00 | 3402 etc rela | 東レ | 743.4 | 735.3 | 738.1 | 735.6 | 3850800 | 3.8 | 0.519 | -18.799 | |
| 2023-05-26 | 15:00 | 3402 etc rela | 東レ | 739.3 | 731.8 | 735.7 | 731.8 | 4742300 | -5.5 | -0.746 | -20.351 | |
| 2023-05-25 | 15:00 | 3402 etc rela | 東レ | 749.6 | 736.1 | 747.5 | 737.3 | 5954000 | -14 | -1.863 | 93.525 | |
| 2023-05-24 | 15:00 | 3402 etc rela | 東レ | 757.9 | 747.6 | 755 | 751.3 | 3076600 | -3.6 | -0.477 | -44.808 | |
| 2023-05-23 | 15:00 | 3402 etc rela | 東レ | 763.6 | 749.1 | 757.5 | 754.9 | 5574400 | -2.2 | -0.291 | 12.915 | |
| 2023-05-22 | 15:00 | 3402 etc rela | 東レ | 757.3 | 749.4 | 751 | 757.1 | 4936800 | 5.3 | 0.705 | 7.537 | |
| 2023-05-19 | 15:00 | 3402 etc rela | 東レ | 762.4 | 751 | 758.2 | 751.8 | 4590800 | -10.6 | -1.39 | 6.835 | |
| 2023-05-18 | 15:00 | 3402 etc rela | 東レ | 763.9 | 755.3 | 763 | 762.4 | 4297100 | 4.5 | 0.594 | 3.624 | |
| 2023-05-17 | 15:00 | 3402 etc rela | 東レ | 758.3 | 747.9 | 749.5 | 757.9 | 4146800 | 8.7 | 1.161 | -26.688 | |
| 2023-05-16 | 15:00 | 3402 etc rela | 東レ | 761.1 | 744 | 760 | 749.2 | 5656400 | -9.4 | -1.239 | -30.782 | |
| 2023-05-15 | 15:00 | 3402 etc rela | 東レ | 761.4 | 742 | 749 | 758.6 | 8171900 | 17.2 | 2.32 | -42.31 | |
| 2023-05-12 | 15:00 | 3402 etc rela | 東レ | 764.4 | 729.7 | 761.1 | 741.4 | 14165300 | -12.9 | -1.71 | 232.371 | |
| 2023-05-11 | 15:00 | 3402 etc rela | 東レ | 759.8 | 750.4 | 751.6 | 754.3 | 4261900 | -6.8 | -0.893 | -28.885 | |
| 2023-05-10 | 15:00 | 3402 etc rela | 東レ | 767.3 | 757.4 | 765.9 | 761.1 | 5993000 | -5.7 | -0.743 | 61.315 | |
| 2023-05-09 | 15:00 | 3402 etc rela | 東レ | 768 | 761.4 | 767 | 766.8 | 3715100 | 5.9 | 0.775 | -16.351 | |
| 2023-05-08 | 15:00 | 3402 etc rela | 東レ | 773 | 758.6 | 771.1 | 760.9 | 4441300 | -7.9 | -1.028 | -1.482 | |
| 2023-05-02 | 15:00 | 3402 etc rela | 東レ | 771 | 762.4 | 769 | 768.8 | 4508100 | -1.2 | -0.156 | -1.872 | |
| 2023-05-01 | 15:00 | 3402 etc rela | 東レ | 772 | 765.1 | 770 | 770 | 4594100 | 2.3 | 0.3 | -31.885 | |
| 2023-04-28 | 15:00 | 3402 etc rela | 東レ | 768.2 | 760 | 760 | 767.7 | 6744600 | 13.5 | 1.79 | 25.199 | |
| 2023-04-27 | 15:00 | 3402 etc rela | 東レ | 754.5 | 739 | 742 | 754.2 | 5387100 | 9.7 | 1.303 | 10.555 | |
| 2023-04-26 | 15:00 | 3402 etc rela | 東レ | 745.2 | 738.7 | 744.3 | 744.5 | 4872800 | -7.6 | -1.011 | 20.153 | |
| 2023-04-25 | 15:00 | 3402 etc rela | 東レ | 764.9 | 751.2 | 757.6 | 752.1 | 4055500 | -1.3 | -0.173 | 15.213 | |
| 2023-04-24 | 15:00 | 3402 etc rela | 東レ | 755 | 750.1 | 754.7 | 753.4 | 3520000 | 1.8 | 0.239 | -22.581 | |
| 2023-04-21 | 15:00 | 3402 etc rela | 東レ | 753.1 | 748.4 | 750 | 751.6 | 4546700 | -0.5 | -0.066 | -13.72 | |
| 2023-04-20 | 15:00 | 3402 etc rela | 東レ | 753.5 | 747.3 | 749 | 752.1 | 5269700 | 0.4 | 0.053 | 13.307 | |
| 2023-04-19 | 15:00 | 3402 etc rela | 東レ | 751.7 | 745.6 | 748.6 | 751.7 | 4650800 | 0.4 | 0.053 | -23.602 | |
| 2023-04-18 | 15:00 | 3402 etc rela | 東レ | 756.5 | 743.6 | 746.2 | 751.3 | 6087600 | 6.5 | 0.873 | 2.026 | |
| 2023-04-17 | 15:00 | 3402 etc rela | 東レ | 745.7 | 735.4 | 742.1 | 744.8 | 5966700 | 2.7 | 0.364 | -2.172 | |
| 2023-04-14 | 15:00 | 3402 etc rela | 東レ | 750.9 | 740.5 | 749 | 742.1 | 6099200 | -4.7 | -0.629 | 15.491 | |
| 2023-04-13 | 15:00 | 3402 etc rela | 東レ | 748.5 | 739.1 | 746.5 | 746.8 | 5281100 | -4.8 | -0.639 | 54.152 | |
| 2023-04-12 | 15:00 | 3402 etc rela | 東レ | 752.7 | 747.7 | 748.7 | 751.6 | 3425900 | 4.7 | 0.629 | -19.053 | |
| 2023-04-11 | 15:00 | 3402 etc rela | 東レ | 752.1 | 744.7 | 749 | 746.9 | 4232300 | 3.2 | 0.43 | -15.074 | |
| 2023-04-10 | 15:00 | 3402 etc rela | 東レ | 744.5 | 736.6 | 738.5 | 743.7 | 4983500 | 9.4 | 1.28 | 41.742 | |
| 2023-04-07 | 15:00 | 3402 etc rela | 東レ | 738.5 | 729.5 | 729.6 | 734.3 | 3515900 | 2.9 | 0.396 | -23.65 | |
| 2023-04-06 | 15:00 | 3402 etc rela | 東レ | 736.8 | 728.8 | 733.4 | 731.4 | 4605000 | -7.8 | -1.055 | -26.418 | |
| 2023-04-05 | 15:00 | 3402 etc rela | 東レ | 751.9 | 736.1 | 751 | 739.2 | 6258300 | -24.1 | -3.157 | 37.536 | |
| 2023-04-04 | 15:00 | 3402 etc rela | 東レ | 770.4 | 760.3 | 768.3 | 763.3 | 4550300 | -0.8 | -0.105 | -4.978 | |
| 2023-04-03 | 15:00 | 3402 etc rela | 東レ | 767.6 | 757.2 | 766 | 764.1 | 4788700 | 7.7 | 1.018 | 0.426 | |
| 2023-03-31 | 15:00 | 3402 etc rela | 東レ | 762.3 | 753.8 | 757.4 | 756.4 | 4768400 | 3.9 | 0.518 | 22.285 | |
| 2023-03-30 | 15:00 | 3402 etc rela | 東レ | 761.3 | 748.7 | 754.7 | 752.5 | 3899400 | -5.3 | -0.699 | -21.907 | |
| 2023-03-29 | 15:00 | 3402 etc rela | 東レ | 757.8 | 748.6 | 749.5 | 757.8 | 4993300 | 8.6 | 1.148 | -11.621 | |
| 2023-03-28 | 15:00 | 3402 etc rela | 東レ | 760.7 | 741.1 | 758.8 | 749.2 | 5649900 | 1.4 | 0.187 | -4.759 | |
| 2023-03-27 | 15:00 | 3402 etc rela | 東レ | 750.6 | 739.6 | 746.3 | 747.8 | 5932200 | 7 | 0.945 | 27.126 | |
| 2023-03-24 | 15:00 | 3402 etc rela | 東レ | 744.8 | 735.7 | 744 | 740.8 | 4666400 | -6.3 | -0.843 | -8.295 | |
| 2023-03-23 | 15:00 | 3402 etc rela | 東レ | 747.9 | 733 | 740 | 747.1 | 5088500 | 6.1 | 0.823 | 1.063 | |
| 2023-03-22 | 15:00 | 3402 etc rela | 東レ | 742.9 | 732 | 741.2 | 741 | 5035000 | 14.8 | 2.038 | -6.517 | |
| 2023-03-20 | 15:00 | 3402 etc rela | 東レ | 732.7 | 720.4 | 729.8 | 726.2 | 5386000 | -9.3 | -1.264 | -19.518 | |
| 2023-03-17 | 15:00 | 3402 etc rela | 東レ | 736.3 | 725 | 728.4 | 735.5 | 6692200 | -3.8 | -0.514 | 16.172 | |
| 2023-03-16 | 15:00 | 3402 etc rela | 東レ | 742.3 | 731.6 | 735 | 739.3 | 5760600 | -22.5 | -2.954 | 1.482 | |
| 2023-03-15 | 15:00 | 3402 etc rela | 東レ | 765.1 | 756.3 | 760 | 761.8 | 5676500 | 14.1 | 1.886 | -32.099 | |
| 2023-03-14 | 15:00 | 3402 etc rela | 東レ | 756.1 | 733.3 | 753.2 | 747.7 | 8360000 | -20.5 | -2.669 | 31.152 | |
| 2023-03-13 | 15:00 | 3402 etc rela | 東レ | 774.4 | 762.2 | 771.9 | 768.2 | 6374300 | -14.3 | -1.827 | 3.246 | |
| 2023-03-10 | 15:00 | 3402 etc rela | 東レ | 785.2 | 776 | 776.8 | 782.5 | 6173900 | -5.9 | -0.748 | 9.84 | |
| 2023-03-09 | 15:00 | 3402 etc rela | 東レ | 801.9 | 786.1 | 801.9 | 788.4 | 5620800 | -8.4 | -1.054 | 12.659 | |
| 2023-03-08 | 15:00 | 3402 etc rela | 東レ | 807 | 791.9 | 803.9 | 796.8 | 4989200 | -8.6 | -1.068 | 20.094 | |
| 2023-03-07 | 15:00 | 3402 etc rela | 東レ | 807.8 | 799.5 | 802.7 | 805.4 | 4154400 | 0.8 | 0.099 | -0.805 | |
| 2023-03-06 | 15:00 | 3402 etc rela | 東レ | 809.7 | 801.8 | 804 | 804.6 | 4188100 | 6.1 | 0.764 | -40.992 | |
| 2023-03-03 | 15:00 | 3402 etc rela | 東レ | 801.7 | 789.3 | 793.4 | 798.5 | 7097500 | 5.1 | 0.643 | 6.887 | |
| 2023-03-02 | 15:00 | 3402 etc rela | 東レ | 799.3 | 790.1 | 794 | 793.4 | 6640200 | 7.3 | 0.929 | 51.175 | |
| 2023-03-01 | 15:00 | 3402 etc rela | 東レ | 788.5 | 781.4 | 783 | 786.1 | 4392400 | 6.9 | 0.886 | -20.527 | |
| 2023-02-28 | 15:00 | 3402 etc rela | 東レ | 790.7 | 778.6 | 789.8 | 779.2 | 5526900 | -10.4 | -1.317 | 50.868 | |
| 2023-02-27 | 15:00 | 3402 etc rela | 東レ | 790.3 | 782 | 788.1 | 789.6 | 3663400 | 4.6 | 0.586 | -66.091 | |
| 2023-02-24 | 15:00 | 3402 etc rela | 東レ | 800 | 780.4 | 800 | 785 | 10803500 | -15.5 | -1.936 | 10.692 | |
| 2023-02-22 | 15:00 | 3402 etc rela | 東レ | 823.9 | 797 | 822.7 | 800.5 | 9760000 | -30.2 | -3.635 | -13.484 | |
| 2023-02-21 | 15:00 | 3402 etc rela | 東レ | 835.2 | 798.5 | 800 | 830.7 | 11281200 | 28.8 | 3.591 | 90.728 | |
| 2023-02-20 | 15:00 | 3402 etc rela | 東レ | 804.6 | 790.3 | 792.7 | 801.9 | 5914800 | 13.9 | 1.764 | 14.73 | |
| 2023-02-17 | 15:00 | 3402 etc rela | 東レ | 789.8 | 767.5 | 770 | 788 | 5155400 | 9.1 | 1.168 | 56.723 | |
| 2023-02-16 | 15:00 | 3402 etc rela | 東レ | 781.8 | 777.2 | 779.6 | 778.9 | 3289500 | 5 | 0.646 | -30.628 | |
| 2023-02-15 | 15:00 | 3402 etc rela | 東レ | 783.7 | 772.1 | 779 | 773.9 | 4741800 | 2.3 | 0.298 | 7.901 | |
| 2023-02-14 | 15:00 | 3402 etc rela | 東レ | 772.3 | 761.6 | 767.4 | 771.6 | 4394600 | 11.9 | 1.566 | -27.736 | |
| 2023-02-13 | 15:00 | 3402 etc rela | 東レ | 761.6 | 747.1 | 754.3 | 759.7 | 6081300 | 4.3 | 0.569 | -10.021 | |
| 2023-02-10 | 15:00 | 3402 etc rela | 東レ | 766.6 | 755.2 | 766.1 | 755.4 | 6758600 | -11.6 | -1.512 | -34.822 | |
| 2023-02-09 | 15:00 | 3402 etc rela | 東レ | 770.7 | 741.7 | 747.2 | 767 | 10369500 | 19.8 | 2.65 | -31.781 | |
| 2023-02-08 | 15:00 | 3402 etc rela | 東レ | 792.4 | 745.1 | 785 | 747.2 | 15200300 | -33.9 | -4.34 | 215.143 | |
| 2023-02-07 | 15:00 | 3402 etc rela | 東レ | 785.3 | 775.6 | 784 | 781.1 | 4823300 | 2.3 | 0.295 | -4.725 | |
| 2023-02-06 | 15:00 | 3402 etc rela | 東レ | 785 | 775.6 | 778.9 | 778.8 | 5062500 | 4.5 | 0.581 | 59.932 | |
| 2023-02-03 | 15:00 | 3402 etc rela | 東レ | 777.8 | 769.3 | 773 | 774.3 | 3165400 | -0.9 | -0.116 | -43.49 | |
| 2023-02-02 | 15:00 | 3402 etc rela | 東レ | 783.3 | 769.6 | 780 | 775.2 | 5601500 | -16.8 | -2.121 | 20.535 | |
| 2023-02-01 | 15:00 | 3402 etc rela | 東レ | 802.5 | 791.5 | 801 | 792 | 4647200 | -3.8 | -0.478 | 15.899 | |
| 2023-01-31 | 15:00 | 3402 etc rela | 東レ | 802 | 791.5 | 797.3 | 795.8 | 4009700 | -0.5 | -0.063 | -14.487 | |
| 2023-01-30 | 15:00 | 3402 etc rela | 東レ | 801 | 792.5 | 795 | 796.3 | 4689000 | 1.9 | 0.239 | -0.435 | |
| 2023-01-27 | 15:00 | 3402 etc rela | 東レ | 795.5 | 787.7 | 791.7 | 794.4 | 4709500 | 6.5 | 0.825 | 30.201 | |
| 2023-01-26 | 15:00 | 3402 etc rela | 東レ | 789.5 | 784.1 | 786 | 787.9 | 3617100 | 4 | 0.51 | -39.446 | |
| 2023-01-25 | 15:00 | 3402 etc rela | 東レ | 786 | 773.3 | 774.4 | 783.9 | 5973300 | 15.4 | 2.004 | 76.079 | |
| 2023-01-24 | 15:00 | 3402 etc rela | 東レ | 773.4 | 766.7 | 768.7 | 768.5 | 3392400 | 7.2 | 0.946 | 2.884 | |
| 2023-01-23 | 15:00 | 3402 etc rela | 東レ | 764.8 | 759 | 764 | 761.3 | 3297300 | 9.8 | 1.304 | 13.778 | |
| 2023-01-20 | 15:00 | 3402 etc rela | 東レ | 753.2 | 743.7 | 750.7 | 751.5 | 2898000 | 2 | 0.267 | -31.497 | |
| 2023-01-19 | 15:00 | 3402 etc rela | 東レ | 759.4 | 748.2 | 754 | 749.5 | 4230500 | -4.4 | -0.584 | -21.859 | |
| 2023-01-18 | 15:00 | 3402 etc rela | 東レ | 755.8 | 739.7 | 748.2 | 753.9 | 5413900 | 12.2 | 1.645 | 25.861 | |
| 2023-01-17 | 15:00 | 3402 etc rela | 東レ | 742.1 | 734.2 | 738 | 741.7 | 4301500 | 2.1 | 0.284 | -26.907 | |
| 2023-01-16 | 15:00 | 3402 etc rela | 東レ | 746.4 | 725.5 | 725.5 | 739.6 | 5885000 | 14.7 | 2.028 | 43.33 | |
| 2023-01-13 | 15:00 | 3402 etc rela | 東レ | 730.5 | 719.6 | 720.9 | 724.9 | 4105900 | -2 | -0.275 | -35.029 | |
| 2023-01-12 | 15:00 | 3402 etc rela | 東レ | 742.5 | 724.4 | 741 | 726.9 | 6319600 | -15.2 | -2.048 | 61.251 | |
| 2023-01-11 | 15:00 | 3402 etc rela | 東レ | 745.7 | 734.4 | 734.5 | 742.1 | 3919100 | 4.6 | 0.624 | -9.152 | |
| 2023-01-10 | 15:00 | 3402 etc rela | 東レ | 745.9 | 733.1 | 735 | 737.5 | 4313900 | 8.6 | 1.18 | -19.356 | |
| 2023-01-06 | 15:00 | 3402 etc rela | 東レ | 732.9 | 726.3 | 728 | 728.9 | 5349300 | -1.3 | -0.178 | 35.333 | |
| 2023-01-05 | 15:00 | 3402 etc rela | 東レ | 737.5 | 727.6 | 730.1 | 730.2 | 3952700 | -2.8 | -0.382 | -2.415 | |
| 2023-01-04 | 15:00 | 3402 etc rela | 東レ | 734.7 | 724.2 | 734.3 | 733 | 4050500 | -3.6 | -0.489 | 7.973 | |
| 2022-12-30 | 15:00 | 3402 etc rela | 東レ | 745.4 | 734.4 | 734.4 | 736.6 | 3751400 | -2.8 | -0.379 | 18.775 | |
| 2022-12-29 | 15:00 | 3402 etc rela | 東レ | 744.2 | 735 | 738.5 | 739.4 | 3158400 | -2.5 | -0.337 | -16.232 | |
| 2022-12-28 | 15:00 | 3402 etc rela | 東レ | 744.3 | 734.3 | 739.7 | 741.9 | 3770400 | 6 | 0.815 | 74.225 | |
| 2022-12-27 | 15:00 | 3402 etc rela | 東レ | 747.5 | 735.5 | 745.3 | 735.9 | 2164100 | -8.9 | -1.195 | -22.65 | |
| 2022-12-26 | 15:00 | 3402 etc rela | 東レ | 744.8 | 730 | 737.4 | 744.8 | 2797800 | 17.6 | 2.42 | -15.082 | |
| 2022-12-23 | 15:00 | 3402 etc rela | 東レ | 735 | 727.1 | 733.5 | 727.2 | 3294700 | -13.1 | -1.77 | -40.329 | |
| 2022-12-22 | 15:00 | 3402 etc rela | 東レ | 744.5 | 735.1 | 740 | 740.3 | 5521400 | 0.3 | 0.041 | -0.44 | |
| 2022-12-21 | 15:00 | 3402 etc rela | 東レ | 751.9 | 739 | 750.2 | 740 | 5545800 | -14.6 | -1.935 | -3.365 | |
| 2022-12-20 | 15:00 | 3402 etc rela | 東レ | 768.9 | 746.5 | 760 | 754.6 | 5738900 | -0.5 | -0.066 | 8.269 | |
| 2022-12-19 | 15:00 | 3402 etc rela | 東レ | 757.7 | 751 | 753 | 755.1 | 5300600 | -5.3 | -0.697 | -21.653 | |
| 2022-12-16 | 15:00 | 3402 etc rela | 東レ | 774.2 | 759.2 | 772.9 | 760.4 | 6765500 | -17.2 | -2.212 | -15.601 | |
| 2022-12-15 | 15:00 | 3402 etc rela | 東レ | 781.3 | 760.6 | 762 | 777.6 | 8016100 | 3.7 | 0.478 | -61.106 | |
| 2022-12-14 | 15:00 | 3402 etc rela | 東レ | 793.7 | 727.7 | 729.1 | 773.9 | 20609900 | 50.3 | 6.951 | 792.667 | |
| 2022-12-13 | 15:00 | 3402 etc rela | 東レ | 729.6 | 722.3 | 728.4 | 723.6 | 2308800 | 0.2 | 0.028 | -15.894 | |
| 2022-12-12 | 15:00 | 3402 etc rela | 東レ | 726.4 | 722.4 | 726.4 | 723.4 | 2745100 | -4.8 | -0.659 | -39.923 | |
| 2022-12-09 | 15:00 | 3402 etc rela | 東レ | 730.4 | 720 | 720 | 728.2 | 4569300 | -1.2 | -0.165 | 35.555 | |
| 2022-12-08 | 15:00 | 3402 etc rela | 東レ | 734 | 725.2 | 731.9 | 729.4 | 3370800 | -4.6 | -0.627 | -11.69 | |
| 2022-12-07 | 15:00 | 3402 etc rela | 東レ | 738 | 729.7 | 732 | 734 | 3817000 | -1 | -0.136 | -17.164 | |
| 2022-12-06 | 15:00 | 3402 etc rela | 東レ | 739.7 | 725 | 728.1 | 735 | 4607900 | 6.9 | 0.948 | 9.558 | |
| 2022-12-05 | 15:00 | 3402 etc rela | 東レ | 728.3 | 716.2 | 720.3 | 728.1 | 4205900 | 11 | 1.534 | -9.441 | |
| 2022-12-02 | 15:00 | 3402 etc rela | 東レ | 730.3 | 714.2 | 730 | 717.1 | 4644400 | -20 | -2.713 | 24.023 | |
| 2022-12-01 | 15:00 | 3402 etc rela | 東レ | 743.1 | 735.2 | 740.1 | 737.1 | 3744800 | -1.5 | -0.203 | -45.339 | |
| 2022-11-30 | 15:00 | 3402 etc rela | 東レ | 739.1 | 730.2 | 736.9 | 738.6 | 6851000 | 6.1 | 0.833 | 68.727 | |
| 2022-11-29 | 15:00 | 3402 etc rela | 東レ | 735.6 | 724.5 | 731.1 | 732.5 | 4060400 | -5.5 | -0.745 | -15.979 | |
| 2022-11-28 | 15:00 | 3402 etc rela | 東レ | 752 | 733.7 | 751.3 | 738 | 4832600 | -8.5 | -1.139 | 40.344 | |
| 2022-11-25 | 15:00 | 3402 etc rela | 東レ | 746.8 | 741.8 | 746.2 | 746.5 | 3443400 | 1.3 | 0.174 | -19.286 | |
| 2022-11-24 | 15:00 | 3402 etc rela | 東レ | 746.8 | 739.5 | 743.5 | 745.2 | 4266200 | 3.6 | 0.485 | -16.31 | |
| 2022-11-22 | 15:00 | 3402 etc rela | 東レ | 751.3 | 741.5 | 746.9 | 741.6 | 5097600 | 4 | 0.542 | 29.391 | |
| 2022-11-21 | 15:00 | 3402 etc rela | 東レ | 738 | 729 | 729.5 | 737.6 | 3939700 | 7.6 | 1.041 | -43.751 | |
| 2022-11-18 | 15:00 | 3402 etc rela | 東レ | 739.2 | 725.1 | 732.6 | 730 | 7004000 | 12.4 | 1.728 | -8.173 | |
| 2022-11-17 | 15:00 | 3402 etc rela | 東レ | 730.7 | 712.1 | 716.1 | 717.6 | 7627400 | 10.3 | 1.456 | 14.244 | |
| 2022-11-16 | 15:00 | 3402 etc rela | 東レ | 710.2 | 698 | 703.7 | 707.3 | 6676400 | 1 | 0.142 | 21.652 | |
| 2022-11-15 | 15:00 | 3402 etc rela | 東レ | 714.4 | 706.2 | 711.5 | 706.3 | 5488100 | -1.8 | -0.254 | -40.009 | |
| 2022-11-14 | 15:00 | 3402 etc rela | 東レ | 719.6 | 707.1 | 718.2 | 708.1 | 9148200 | -15.4 | -2.129 | 61.034 | |
| 2022-11-11 | 15:00 | 3402 etc rela | 東レ | 732 | 719.3 | 731.9 | 723.5 | 5680900 | 1.2 | 0.166 | 27.646 | |
| 2022-11-10 | 15:00 | 3402 etc rela | 東レ | 729.6 | 720.2 | 727.6 | 722.3 | 4450500 | -11.9 | -1.621 | -45.342 | |
| 2022-11-09 | 15:00 | 3402 etc rela | 東レ | 735.2 | 718.5 | 733 | 734.2 | 8142500 | -0.8 | -0.109 | -40.537 | |
| 2022-11-08 | 15:00 | 3402 etc rela | 東レ | 739.3 | 703.4 | 727.6 | 735 | 13693400 | 11.1 | 1.533 | 158.644 | |
| 2022-11-07 | 15:00 | 3402 etc rela | 東レ | 729.5 | 717.2 | 726.7 | 723.9 | 5294300 | 7 | 0.976 | -3.336 | |
| 2022-11-04 | 15:00 | 3402 etc rela | 東レ | 728.9 | 713.6 | 727.4 | 716.9 | 5477000 | -4.1 | -0.569 | 23.5 | |
| 2022-11-02 | 15:00 | 3402 etc rela | 東レ | 725.2 | 714.9 | 718.3 | 721 | 4434800 | 1.5 | 0.208 | -15.299 | |
| 2022-11-01 | 15:00 | 3402 etc rela | 東レ | 729.3 | 716.5 | 726.5 | 719.5 | 5235800 | -5 | -0.69 | 4.187 | |
| 2022-10-31 | 15:00 | 3402 etc rela | 東レ | 725.5 | 716.7 | 719.2 | 724.5 | 5025400 | 16 | 2.258 | -27.211 | |
| 2022-10-28 | 15:00 | 3402 etc rela | 東レ | 712.6 | 706.3 | 710 | 708.5 | 6904100 | -3.3 | -0.464 | 3.168 | |
| 2022-10-27 | 15:00 | 3402 etc rela | 東レ | 724.6 | 704 | 721.8 | 711.8 | 6692100 | -17.1 | -2.346 | 63.282 | |
| 2022-10-26 | 15:00 | 3402 etc rela | 東レ | 735.9 | 724.5 | 726.6 | 728.9 | 4098500 | 7.3 | 1.012 | 11.457 | |
| 2022-10-25 | 15:00 | 3402 etc rela | 東レ | 725.5 | 718.1 | 721.3 | 721.6 | 3677200 | 7.3 | 1.022 | 9.223 | |
| 2022-10-24 | 15:00 | 3402 etc rela | 東レ | 725.1 | 714.3 | 722 | 714.3 | 3366700 | 2.4 | 0.337 | -21.93 | |
| 2022-10-21 | 15:00 | 3402 etc rela | 東レ | 721 | 711.6 | 717.9 | 711.9 | 4312400 | -10.6 | -1.467 | -7.99 | |
| 2022-10-20 | 15:00 | 3402 etc rela | 東レ | 733.2 | 720.5 | 731.5 | 722.5 | 4686900 | -15.7 | -2.127 | 4.288 | |
| 2022-10-19 | 15:00 | 3402 etc rela | 東レ | 744.7 | 730.6 | 730.7 | 738.2 | 4494200 | 9.4 | 1.29 | -7.451 | |
| 2022-10-18 | 15:00 | 3402 etc rela | 東レ | 733.6 | 722.7 | 730.2 | 728.8 | 4856000 | 4.1 | 0.566 | 16.93 | |
| 2022-10-17 | 15:00 | 3402 etc rela | 東レ | 732.7 | 720.3 | 722.9 | 724.7 | 4152900 | -6.2 | -0.848 | -20.807 | |
| 2022-10-14 | 15:00 | 3402 etc rela | 東レ | 735.7 | 720.7 | 733.5 | 730.9 | 5244000 | 12.3 | 1.712 | 68.098 | |
| 2022-10-13 | 15:00 | 3402 etc rela | 東レ | 723.6 | 716.4 | 719 | 718.6 | 3119600 | -4.2 | -0.581 | -25.664 | |
| 2022-10-12 | 15:00 | 3402 etc rela | 東レ | 727.5 | 720.9 | 725 | 722.8 | 4196600 | -4.9 | -0.673 | -12.326 | |
| 2022-10-11 | 15:00 | 3402 etc rela | 東レ | 737.9 | 726.1 | 737 | 727.7 | 4786600 | -18.6 | -2.492 | 4.607 | |
| 2022-10-07 | 15:00 | 3402 etc rela | 東レ | 749 | 741.1 | 746 | 746.3 | 4575800 | -6.6 | -0.877 | -28.654 | |
| 2022-10-06 | 15:00 | 3402 etc rela | 東レ | 766.4 | 751.9 | 758.6 | 752.9 | 6413500 | -2 | -0.265 | -13.546 | |
| 2022-10-05 | 15:00 | 3402 etc rela | 東レ | 769 | 748.6 | 750.7 | 754.9 | 7418400 | 11.1 | 1.492 | -12.777 | |
| 2022-10-04 | 15:00 | 3402 etc rela | 東レ | 751.2 | 738 | 740 | 743.8 | 8505100 | 25.2 | 3.507 | 47.835 | |
| 2022-10-03 | 15:00 | 3402 etc rela | 東レ | 719.6 | 710.2 | 716.8 | 718.6 | 5753100 | 6.8 | 0.955 | -23.078 | |
| 2022-09-30 | 15:00 | 3402 etc rela | 東レ | 726.8 | 708.4 | 720 | 711.8 | 7479100 | -11 | -1.522 | -9.458 | |
| 2022-09-29 | 15:00 | 3402 etc rela | 東レ | 725.8 | 706.8 | 710.5 | 722.8 | 8260400 | 15.7 | 2.22 | 26.515 | |
| 2022-09-28 | 15:00 | 3402 etc rela | 東レ | 719.6 | 701.2 | 715 | 707.1 | 6529200 | -17.9 | -2.469 | 43.332 | |
| 2022-09-27 | 15:00 | 3402 etc rela | 東レ | 734.4 | 724 | 727.4 | 725 | 4555300 | 1.8 | 0.249 | -51.1 | |
| 2022-09-26 | 15:00 | 3402 etc rela | 東レ | 756.3 | 718.1 | 755.5 | 723.2 | 9315600 | -44.8 | -5.833 | 141.456 | |
| 2022-09-22 | 15:00 | 3402 etc rela | 東レ | 771.8 | 760.9 | 769.4 | 768 | 3858100 | -3.7 | -0.479 | -20.056 | |
| 2022-09-21 | 15:00 | 3402 etc rela | 東レ | 776.4 | 766 | 769.9 | 771.7 | 4826000 | 1 | 0.13 | -4.86 | |
| 2022-09-20 | 15:00 | 3402 etc rela | 東レ | 777.4 | 767.7 | 771.3 | 770.7 | 5072500 | 3 | 0.391 | -20.025 | |
| 2022-09-16 | 15:00 | 3402 etc rela | 東レ | 774.6 | 764.2 | 770.8 | 767.7 | 6342600 | -11 | -1.413 | 144.407 | |
| 2022-09-15 | 15:00 | 3402 etc rela | 東レ | 779.5 | 773.4 | 775 | 778.7 | 2595100 | 1.2 | 0.154 | -41.087 | |
| 2022-09-14 | 15:00 | 3402 etc rela | 東レ | 779.6 | 771.6 | 774 | 777.5 | 4405000 | -9.8 | -1.245 | -4.617 | |
| 2022-09-13 | 15:00 | 3402 etc rela | 東レ | 794.9 | 785.9 | 794.6 | 787.3 | 4618200 | -7.7 | -0.969 | 10.241 | |
| 2022-09-12 | 15:00 | 3402 etc rela | 東レ | 810 | 793.2 | 810 | 795 | 4189200 | -8.8 | -1.095 | -23.14 | |
| 2022-09-09 | 15:00 | 3402 etc rela | 東レ | 807.2 | 795.6 | 798.6 | 803.8 | 5450400 | 2.2 | 0.274 | -8.216 | |
| 2022-09-08 | 15:00 | 3402 etc rela | 東レ | 801.6 | 788 | 789.9 | 801.6 | 5938300 | 20.6 | 2.638 | 73.447 | |
| 2022-09-07 | 15:00 | 3402 etc rela | 東レ | 783 | 776.2 | 780.7 | 781 | 3423700 | 0.3 | 0.038 | 0.851 | |
| 2022-09-06 | 15:00 | 3402 etc rela | 東レ | 784 | 771.2 | 776.2 | 780.7 | 3394800 | 0.3 | 0.038 | -9.775 | |
| 2022-09-05 | 15:00 | 3402 etc rela | 東レ | 785 | 776.8 | 781.1 | 780.4 | 3762600 | -0.9 | -0.115 | -10.898 | |
| 2022-09-02 | 15:00 | 3402 etc rela | 東レ | 786.5 | 773.4 | 784 | 781.3 | 4222800 | -0.4 | -0.051 | -24.925 | |
| 2022-09-01 | 15:00 | 3402 etc rela | 東レ | 796 | 779.5 | 789.4 | 781.7 | 5624800 | -17.2 | -2.153 | -31.844 | |
| 2022-08-31 | 15:00 | 3402 etc rela | 東レ | 801.2 | 789.5 | 793.9 | 798.9 | 8252800 | -5.8 | -0.721 | 65.036 | |
| 2022-08-30 | 15:00 | 3402 etc rela | 東レ | 805.9 | 795.2 | 798.7 | 804.7 | 5000600 | 13.3 | 1.681 | -14.17 | |
| 2022-08-29 | 15:00 | 3402 etc rela | 東レ | 794.9 | 781.6 | 793.5 | 791.4 | 5826200 | -12.3 | -1.53 | -46.963 | |
| 2022-08-26 | 15:00 | 3402 etc rela | 東レ | 817.8 | 799.8 | 800 | 803.7 | 10985100 | 21.2 | 2.709 | 177.745 | |
| 2022-08-25 | 15:00 | 3402 etc rela | 東レ | 785.8 | 777 | 778.9 | 782.5 | 3955100 | 4.8 | 0.617 | -4.27 | |
| 2022-08-24 | 15:00 | 3402 etc rela | 東レ | 784.6 | 775.2 | 778.2 | 777.7 | 4131500 | 3.8 | 0.491 | 22.506 | |
| 2022-08-23 | 15:00 | 3402 etc rela | 東レ | 777.7 | 767.2 | 774.9 | 773.9 | 3372500 | -4.5 | -0.578 | -2.518 | |
| 2022-08-22 | 15:00 | 3402 etc rela | 東レ | 779.9 | 771.2 | 779 | 778.4 | 3459600 | 2 | 0.258 | -12.353 | |
| 2022-08-19 | 15:00 | 3402 etc rela | 東レ | 788.9 | 774.6 | 786 | 776.4 | 3947200 | -9.7 | -1.234 | -33.133 | |
| 2022-08-18 | 15:00 | 3402 etc rela | 東レ | 798.8 | 784.5 | 792 | 786.1 | 5903100 | -0.8 | -0.102 | 0.825 | |
| 2022-08-17 | 15:00 | 3402 etc rela | 東レ | 790.6 | 783 | 786.3 | 786.9 | 5854800 | 4.6 | 0.588 | 9.008 | |
| 2022-08-16 | 15:00 | 3402 etc rela | 東レ | 789.5 | 778.1 | 789 | 782.3 | 5371000 | -2.4 | -0.306 | -33.197 | |
| 2022-08-15 | 15:00 | 3402 etc rela | 東レ | 786.4 | 763.2 | 764.1 | 784.7 | 8040000 | 20.7 | 2.709 | 17.341 | |
| 2022-08-12 | 15:00 | 3402 etc rela | 東レ | 768.3 | 757.4 | 763 | 764 | 6851800 | 8.3 | 1.098 | -31.755 | |
| 2022-08-10 | 15:00 | 3402 etc rela | 東レ | 757.1 | 737.7 | 746.4 | 755.7 | 10040000 | 10.4 | 1.395 | -34.785 | |
| 2022-08-09 | 15:00 | 3402 etc rela | 東レ | 754.5 | 720.8 | 728.5 | 745.3 | 15395300 | 19.1 | 2.63 | 353.363 | |
| 2022-08-08 | 15:00 | 3402 etc rela | 東レ | 729.6 | 722.4 | 723.4 | 726.2 | 3395800 | 2.8 | 0.387 | -33.161 | |
| 2022-08-05 | 15:00 | 3402 etc rela | 東レ | 724.2 | 715.3 | 720 | 723.4 | 5080600 | -3.2 | -0.44 | 59.311 | |
| 2022-08-04 | 15:00 | 3402 etc rela | 東レ | 731.9 | 723.2 | 729.2 | 726.6 | 3189100 | -4.8 | -0.656 | -19.079 | |
| 2022-08-03 | 15:00 | 3402 etc rela | 東レ | 732 | 718.7 | 719.3 | 731.4 | 3941000 | -1.1 | -0.15 | -23.732 | |
| 2022-08-02 | 15:00 | 3402 etc rela | 東レ | 749.1 | 729.2 | 749 | 732.5 | 5167300 | -5.6 | -0.759 | 39.367 | |
| 2022-08-01 | 15:00 | 3402 etc rela | 東レ | 744.1 | 735 | 735.5 | 738.1 | 3707700 | 5.5 | 0.751 | -37.573 | |
| 2022-07-29 | 15:00 | 3402 etc rela | 東レ | 740.5 | 730.9 | 740.3 | 732.6 | 5939300 | -8 | -1.08 | 53.158 | |
| 2022-07-28 | 15:00 | 3402 etc rela | 東レ | 743.3 | 735.7 | 742 | 740.6 | 3877900 | 2 | 0.271 | 6.026 | |
| 2022-07-27 | 15:00 | 3402 etc rela | 東レ | 742.5 | 733.2 | 739.7 | 738.6 | 3657500 | -1.4 | -0.189 | -16.343 | |
| 2022-07-26 | 15:00 | 3402 etc rela | 東レ | 743.6 | 737.2 | 741 | 740 | 4372000 | 6.4 | 0.872 | 1.533 | |
| 2022-07-25 | 15:00 | 3402 etc rela | 東レ | 745.5 | 731.8 | 739 | 733.6 | 4306000 | -10.7 | -1.438 | -12.364 | |
| 2022-07-22 | 15:00 | 3402 etc rela | 東レ | 750 | 742.8 | 749 | 744.3 | 4913500 | -5.7 | -0.76 | 3.879 | |
| 2022-07-21 | 15:00 | 3402 etc rela | 東レ | 752 | 737.7 | 738.1 | 750 | 4730000 | 4.7 | 0.631 | -32.976 | |
| 2022-07-20 | 15:00 | 3402 etc rela | 東レ | 749.1 | 738.5 | 745 | 745.3 | 7057200 | 12.3 | 1.678 | 45.671 | |
| 2022-07-19 | 15:00 | 3402 etc rela | 東レ | 742.6 | 730.2 | 732.2 | 733 | 4844600 | 12.3 | 1.707 | 0.615 | |
| 2022-07-15 | 11:12 | 3402 etc rela | 東レ | 727.4 | 719.3 | 722.1 | 720.7 | 4815000 | 0.3 | 0.042 | 27.95 | |
| 2022-07-14 | 10:31 | 3402 etc rela | 東レ | 722.3 | 711 | 711.2 | 720.4 | 3763200 | 3.4 | 0.474 | -50.95 | |
| 2022-07-13 | 15:00 | 3402 etc rela | 東レ | 728.4 | 712.9 | 717.3 | 717 | 7672200 | 3.5 | 0.491 | -39.441 | |
| 2022-07-12 | 15:00 | 3402 etc rela | 東レ | 714.4 | 701.9 | 713.5 | 713.5 | 12668900 | 4.2 | 0.592 | -57.14 | |
| 2022-07-11 | 15:00 | 3402 etc rela | 東レ | 713.3 | 682 | 700.6 | 709.3 | 29559100 | -38.3 | -5.123 | 322.538 | |
| 2022-07-08 | 15:00 | 3402 etc rela | 東レ | 756.9 | 744.5 | 752.7 | 747.6 | 6995600 | -4.4 | -0.585 | 2.024 | |
| 2022-07-07 | 15:00 | 3402 etc rela | 東レ | 757 | 736.8 | 748.1 | 752 | 6856800 | 14.7 | 1.994 | -5.24 | |
| 2022-07-06 | 15:00 | 3402 etc rela | 東レ | 750.8 | 735.1 | 749 | 737.3 | 7236000 | -26.6 | -3.482 | 47.055 | |
| 2022-07-05 | 15:00 | 3402 etc rela | 東レ | 770.9 | 761.8 | 770.1 | 763.9 | 4920600 | -5.1 | -0.663 | -4.49 | |
| 2022-07-04 | 15:00 | 3402 etc rela | 東レ | 774.9 | 763.3 | 768.1 | 769 | 5151900 | 6.9 | 0.905 | -50.324 | |
| 2022-07-01 | 15:00 | 3402 etc rela | 東レ | 780.8 | 760.2 | 769 | 762.1 | 10371000 | 0.9 | 0.118 | -14.269 | |
| 2022-06-30 | 15:00 | 3402 etc rela | 東レ | 766.8 | 750.1 | 754.9 | 761.2 | 12097200 | 9.2 | 1.223 | -4.206 | |
| 2022-06-29 | 15:00 | 3402 etc rela | 東レ | 761.5 | 748.1 | 758 | 752 | 12628300 | 0.9 | 0.12 | 71.893 | |
| 2022-06-28 | 15:00 | 3402 etc rela | 東レ | 751.9 | 744 | 745 | 751.1 | 7346600 | 9.3 | 1.254 | 27.883 | |
| 2022-06-27 | 15:00 | 3402 etc rela | 東レ | 755.9 | 740.6 | 745.1 | 741.8 | 5744800 | 11.6 | 1.589 | -0.153 | |
| 2022-06-24 | 15:00 | 3402 etc rela | 東レ | 736.2 | 724.4 | 729.1 | 730.2 | 5753600 | 0.9 | 0.123 | -18.671 | |
| 2022-06-23 | 15:00 | 3402 etc rela | 東レ | 736 | 724.4 | 727 | 729.3 | 7074500 | -9.1 | -1.232 | -8.774 | |
| 2022-06-22 | 15:00 | 3402 etc rela | 東レ | 752.3 | 735.2 | 747.6 | 738.4 | 7754900 | -9.2 | -1.231 | -4.058 | |
| 2022-06-21 | 15:00 | 3402 etc rela | 東レ | 754.5 | 738.1 | 741.7 | 747.6 | 8082900 | 18 | 2.467 | -9.957 | |
| 2022-06-20 | 15:00 | 3402 etc rela | 東レ | 756.6 | 722.3 | 755 | 729.6 | 8976700 | -20.1 | -2.681 | -57.604 | |
| 2022-06-17 | 15:00 | 3402 etc rela | 東レ | 756.9 | 724.7 | 741 | 749.7 | 21173700 | 17.1 | 2.334 | 129.279 | |
| 2022-06-16 | 15:00 | 3402 etc rela | 東レ | 738.6 | 714 | 717.9 | 732.6 | 9234900 | 28.4 | 4.033 | 33.36 | |
| 2022-06-15 | 15:00 | 3402 etc rela | 東レ | 712 | 694.1 | 697 | 704.2 | 6924800 | 7.2 | 1.033 | -2.78 | |
| 2022-06-14 | 15:00 | 3402 etc rela | 東レ | 698.6 | 684 | 694.6 | 697 | 7122800 | -12.6 | -1.776 | -2.1 | |
| 2022-06-13 | 15:00 | 3402 etc rela | 東レ | 716.4 | 705.4 | 716.4 | 709.6 | 7275600 | -17.7 | -2.434 | -18.862 | |
| 2022-06-10 | 15:00 | 3402 etc rela | 東レ | 733.6 | 712 | 721.9 | 727.3 | 8967000 | 5.1 | 0.706 | -22.267 | |
| 2022-06-09 | 15:00 | 3402 etc rela | 東レ | 729.5 | 710 | 711.6 | 722.2 | 11535600 | 15.9 | 2.251 | 81.104 | |
| 2022-06-08 | 15:00 | 3402 etc rela | 東レ | 706.3 | 694.1 | 695.1 | 706.3 | 6369600 | 11.2 | 1.611 | 11.644 | |
| 2022-06-07 | 15:00 | 3402 etc rela | 東レ | 696.5 | 684.4 | 685.4 | 695.1 | 5705300 | 12.8 | 1.876 | 35.892 | |
| 2022-06-06 | 15:00 | 3402 etc rela | 東レ | 683.9 | 672.3 | 672.7 | 682.3 | 4198400 | 7.7 | 1.141 | -9.535 | |
| 2022-06-03 | 15:00 | 3402 etc rela | 東レ | 679.7 | 669.6 | 679.7 | 674.6 | 4640900 | -1.9 | -0.281 | 32.45 | |
| 2022-06-02 | 15:00 | 3402 etc rela | 東レ | 682.5 | 674.3 | 680 | 676.5 | 3503900 | -5 | -0.734 | -41.005 | |
| 2022-06-01 | 15:00 | 3402 etc rela | 東レ | 682.2 | 669.1 | 671 | 681.5 | 5939300 | 15.2 | 2.281 | -27.327 | |
| 2022-05-31 | 15:00 | 3402 etc rela | 東レ | 679.9 | 665.7 | 673.7 | 666.3 | 8172600 | -4.9 | -0.73 | -19.189 | |
| 2022-05-30 | 15:00 | 3402 etc rela | 東レ | 675.9 | 661 | 663.4 | 671.2 | 10113200 | 11.1 | 1.682 | 182.547 | |
| 2022-05-27 | 15:00 | 3402 etc rela | 東レ | 664.3 | 658.6 | 664.3 | 660.1 | 3579300 | 2.1 | 0.319 | -37.272 | |
| 2022-05-26 | 15:00 | 3402 etc rela | 東レ | 668 | 655.6 | 662.9 | 658 | 5706100 | -1.9 | -0.288 | -27.335 | |
| 2022-05-25 | 15:00 | 3402 etc rela | 東レ | 668.6 | 654.5 | 658 | 659.9 | 7852600 | 16.4 | 2.549 | 80.815 | |
| 2022-05-24 | 15:00 | 3402 etc rela | 東レ | 652.6 | 643.4 | 649 | 643.5 | 4342900 | -3 | -0.464 | 15.218 | |
| 2022-05-23 | 15:00 | 3402 etc rela | 東レ | 649.8 | 642.1 | 647.5 | 646.5 | 3769300 | 3.4 | 0.529 | -19.645 | |
| 2022-05-20 | 15:00 | 3402 etc rela | 東レ | 645.3 | 636.4 | 638.8 | 643.1 | 4690800 | 5.2 | 0.815 | 26.614 | |
| 2022-05-19 | 15:00 | 3402 etc rela | 東レ | 638.8 | 626.9 | 627 | 637.9 | 3704800 | -5.1 | -0.793 | -36.19 | |
| 2022-05-18 | 15:00 | 3402 etc rela | 東レ | 653 | 639.6 | 639.8 | 643 | 5806000 | 12.5 | 1.983 | 41.073 | |
| 2022-05-17 | 15:00 | 3402 etc rela | 東レ | 634.5 | 628.1 | 633.5 | 630.5 | 4115600 | -4.1 | -0.646 | -33.706 | |
| 2022-05-16 | 15:00 | 3402 etc rela | 東レ | 654 | 628.5 | 651.9 | 634.6 | 6208100 | -8 | -1.245 | -25.776 | |
| 2022-05-13 | 15:00 | 3402 etc rela | 東レ | 645 | 624.3 | 633.5 | 642.6 | 8364000 | 4.2 | 0.658 | 76.359 | |
| 2022-05-12 | 15:00 | 3402 etc rela | 東レ | 644.5 | 631.3 | 639.7 | 638.4 | 4742600 | -2.9 | -0.452 | -32.731 | |
| 2022-05-11 | 15:00 | 3402 etc rela | 東レ | 647.2 | 638.1 | 641.6 | 641.3 | 7050200 | 0.5 | 0.078 | 29.252 | |
| 2022-05-10 | 15:00 | 3402 etc rela | 東レ | 642.9 | 627 | 631 | 640.8 | 5454600 | 3.6 | 0.565 | 28.713 | |
| 2022-05-09 | 15:00 | 3402 etc rela | 東レ | 641.3 | 632.8 | 635.9 | 637.2 | 4237800 | -5.7 | -0.887 | -29.6 | |
| 2022-05-06 | 15:00 | 3402 etc rela | 東レ | 643.2 | 625.8 | 627.4 | 642.9 | 6019600 | 17.7 | 2.831 | 36.592 | |
| 2022-05-02 | 15:00 | 3402 etc rela | 東レ | 627.9 | 618.5 | 621.1 | 625.2 | 4407000 | 6.3 | 1.018 | -29.264 | |
| 2022-04-28 | 15:00 | 3402 etc rela | 東レ | 621.2 | 600.6 | 600.6 | 618.9 | 6230200 | 15.6 | 2.586 | -45.316 | |
| 2022-04-27 | 15:00 | 3402 etc rela | 東レ | 607.4 | 600 | 602.2 | 603.3 | 11393100 | -10.6 | -1.727 | 109.213 | |
| 2022-04-26 | 15:00 | 3402 etc rela | 東レ | 619.4 | 610.3 | 615.9 | 613.9 | 5445700 | 1.6 | 0.261 | 40.007 | |
| 2022-04-25 | 15:00 | 3402 etc rela | 東レ | 613.9 | 607.2 | 609.9 | 612.3 | 3889600 | -11.4 | -1.828 | -20.406 | |
| 2022-04-22 | 15:00 | 3402 etc rela | 東レ | 624.7 | 615.7 | 621.3 | 623.7 | 4886800 | -5.7 | -0.906 | -8.048 | |
| 2022-04-21 | 15:00 | 3402 etc rela | 東レ | 629.4 | 620.8 | 623.5 | 629.4 | 5314500 | 2.4 | 0.383 | -27.257 | |
| 2022-04-20 | 15:00 | 3402 etc rela | 東レ | 627.8 | 619.7 | 622.4 | 627 | 7305900 | 13.8 | 2.25 | 69.208 | |
| 2022-04-19 | 15:00 | 3402 etc rela | 東レ | 614.3 | 605.7 | 610.3 | 613.2 | 4317700 | 6.2 | 1.021 | 42.203 | |
| 2022-04-18 | 15:00 | 3402 etc rela | 東レ | 610.6 | 600.2 | 607.6 | 607 | 3036300 | -6.8 | -1.108 | 5.695 | |
| 2022-04-15 | 15:00 | 3402 etc rela | 東レ | 617.5 | 610.4 | 614 | 613.8 | 2872700 | -1.5 | -0.244 | -28.637 | |
| 2022-04-14 | 15:00 | 3402 etc rela | 東レ | 615.9 | 606.7 | 607.2 | 615.3 | 4025500 | 8.6 | 1.418 | -42.732 | |
| 2022-04-13 | 15:00 | 3402 etc rela | 東レ | 608.1 | 591.6 | 600.1 | 606.7 | 7029200 | 4.2 | 0.697 | 19.53 | |
| 2022-04-12 | 15:00 | 3402 etc rela | 東レ | 609.1 | 600.8 | 601.8 | 602.5 | 5880700 | -7.4 | -1.213 | -18.262 | |
| 2022-04-11 | 15:00 | 3402 etc rela | 東レ | 615.9 | 605.3 | 613.6 | 609.9 | 7194600 | -5.6 | -0.91 | 23.633 | |
| 2022-04-08 | 15:00 | 3402 etc rela | 東レ | 621.5 | 612 | 618.6 | 615.5 | 5819300 | 0 | 0 | 39.816 | |
| 2022-04-07 | 15:00 | 3402 etc rela | 東レ | 615.9 | 603.6 | 606 | 615.5 | 4162100 | -4 | -0.646 | -17.497 | |
| 2022-04-06 | 15:00 | 3402 etc rela | 東レ | 626.8 | 618.1 | 625 | 619.5 | 5044800 | -12.5 | -1.978 | 12.309 | |
| 2022-04-05 | 15:00 | 3402 etc rela | 東レ | 643.9 | 629.9 | 642 | 632 | 4491900 | -3.1 | -0.488 | 47.77 | |
| 2022-04-04 | 15:00 | 3402 etc rela | 東レ | 638.7 | 628.9 | 635 | 635.1 | 3039800 | 2.5 | 0.395 | -35.633 | |
| 2022-04-01 | 15:00 | 3402 etc rela | 東レ | 636.3 | 627 | 630 | 632.6 | 4722600 | -6.2 | -0.971 | -18.652 | |
| 2022-03-31 | 15:00 | 3402 etc rela | 東レ | 643.3 | 632.1 | 633.6 | 638.8 | 5805400 | -4.4 | -0.684 | -7.133 | |
| 2022-03-30 | 15:00 | 3402 etc rela | 東レ | 651.3 | 633.6 | 650.1 | 643.2 | 6251300 | -11.5 | -1.757 | 22.363 | |
| 2022-03-29 | 15:00 | 3402 etc rela | 東レ | 655.6 | 648.3 | 650 | 654.7 | 5108800 | 1.9 | 0.291 | 23.199 | |
| 2022-03-28 | 15:00 | 3402 etc rela | 東レ | 661.2 | 651.5 | 658.9 | 652.8 | 4146800 | -2.2 | -0.336 | -18.868 | |
| 2022-03-25 | 15:00 | 3402 etc rela | 東レ | 657.5 | 649.1 | 655.7 | 655 | 5111200 | 2.5 | 0.383 | 14.127 | |
| 2022-03-24 | 15:00 | 3402 etc rela | 東レ | 652.9 | 638.8 | 642.1 | 652.5 | 4478500 | 1.9 | 0.292 | -32.447 | |
| 2022-03-23 | 15:00 | 3402 etc rela | 東レ | 653.8 | 638.3 | 642 | 650.6 | 6629600 | 16.2 | 2.554 | -3.701 | |
| 2022-03-22 | 15:00 | 3402 etc rela | 東レ | 638.9 | 627.2 | 631.1 | 634.4 | 6884400 | 2.8 | 0.443 | -44.527 | |
| 2022-03-18 | 15:00 | 3402 etc rela | 東レ | 636.4 | 623.6 | 625.6 | 631.6 | 12410300 | -0.7 | -0.111 | 44.796 | |
| 2022-03-17 | 15:00 | 3402 etc rela | 東レ | 634.3 | 621.3 | 623.5 | 632.3 | 8570900 | 14.9 | 2.413 | 9.372 | |
| 2022-03-16 | 15:00 | 3402 etc rela | 東レ | 620.9 | 609.6 | 610.8 | 617.4 | 7836500 | 18.1 | 3.02 | 80.519 | |
| 2022-03-15 | 15:00 | 3402 etc rela | 東レ | 601 | 589.6 | 591 | 599.3 | 4341100 | 12.9 | 2.2 | -37.517 | |
| 2022-03-14 | 15:00 | 3402 etc rela | 東レ | 592.8 | 577.3 | 577.3 | 586.4 | 6947600 | 12.1 | 2.107 | -5.144 | |
| 2022-03-11 | 15:00 | 3402 etc rela | 東レ | 583.5 | 567.4 | 581.4 | 574.3 | 7324400 | -16.2 | -2.743 | -19.533 | |
| 2022-03-10 | 15:00 | 3402 etc rela | 東レ | 594.8 | 576.9 | 580.1 | 590.5 | 9102400 | 30 | 5.352 | -10.416 | |
| 2022-03-09 | 15:00 | 3402 etc rela | 東レ | 577.3 | 557.6 | 566.5 | 560.5 | 10160700 | -9.8 | -1.718 | -16.245 | |
| 2022-03-08 | 15:00 | 3402 etc rela | 東レ | 574.5 | 550.5 | 564 | 570.3 | 12131500 | -9.2 | -1.588 | -10.18 | |
| 2022-03-07 | 15:00 | 3402 etc rela | 東レ | 612.6 | 574 | 612.4 | 579.5 | 13506500 | -42.9 | -6.893 | 99.088 | |
| 2022-03-04 | 15:00 | 3402 etc rela | 東レ | 636.7 | 619.1 | 635.4 | 622.4 | 6784200 | -17.8 | -2.78 | 99.524 | |
| 2022-03-03 | 15:00 | 3402 etc rela | 東レ | 643.8 | 638 | 642 | 640.2 | 3400200 | 7.2 | 1.137 | -55.195 | |
| 2022-03-02 | 15:00 | 3402 etc rela | 東レ | 652.6 | 632.7 | 647 | 633 | 7588900 | -29.7 | -4.482 | 104.878 | |
| 2022-03-01 | 15:00 | 3402 etc rela | 東レ | 671 | 662 | 666 | 662.7 | 3704100 | 3 | 0.455 | -22.299 | |
| 2022-02-28 | 15:00 | 3402 etc rela | 東レ | 661.7 | 653.2 | 659 | 659.7 | 4767100 | 2.6 | 0.396 | 6.649 | |
| 2022-02-25 | 15:00 | 3402 etc rela | 東レ | 658.5 | 648.3 | 651.3 | 657.1 | 4469900 | 5.5 | 0.844 | -32.637 | |
| 2022-02-24 | 15:00 | 3402 etc rela | 東レ | 660.5 | 645.2 | 656.9 | 651.6 | 6635500 | -4.3 | -0.656 | 26.383 | |
| 2022-02-22 | 15:00 | 3402 etc rela | 東レ | 658 | 648.6 | 651.1 | 655.9 | 5250300 | -4.1 | -0.621 | 22.918 | |
| 2022-02-21 | 15:00 | 3402 etc rela | 東レ | 669.1 | 657.2 | 667.4 | 660 | 4271400 | -13.3 | -1.975 | 11.957 | |
| 2022-02-18 | 15:00 | 3402 etc rela | 東レ | 674.9 | 667.3 | 671.8 | 673.3 | 3815200 | -7 | -1.029 | -18.447 | |
| 2022-02-17 | 15:00 | 3402 etc rela | 東レ | 685.1 | 674.1 | 682.3 | 680.3 | 4678200 | -3.8 | -0.555 | -0.525 | |
| 2022-02-16 | 15:00 | 3402 etc rela | 東レ | 685.8 | 677.3 | 680.9 | 684.1 | 4702900 | 10.3 | 1.529 | -24.93 | |
| 2022-02-15 | 15:00 | 3402 etc rela | 東レ | 684.4 | 672.4 | 674 | 673.8 | 6264700 | -2.8 | -0.414 | 7.992 | |
| 2022-02-14 | 15:00 | 3402 etc rela | 東レ | 686 | 674.2 | 679.4 | 676.6 | 5801100 | -12.8 | -1.857 | -37.97 | |
| 2022-02-10 | 15:00 | 3402 etc rela | 東レ | 691 | 673.5 | 688.6 | 689.4 | 9352100 | 17.6 | 2.62 | -19.704 | |
| 2022-02-09 | 15:00 | 3402 etc rela | 東レ | 689.4 | 670.3 | 678.9 | 671.8 | 11647100 | 2.6 | 0.389 | 126.756 | |
| 2022-02-08 | 15:00 | 3402 etc rela | 東レ | 673.9 | 664.5 | 665.3 | 669.2 | 5136400 | -1.6 | -0.239 | -4.164 | |
| 2022-02-07 | 15:00 | 3402 etc rela | 東レ | 671.2 | 659.5 | 662 | 670.8 | 5359600 | 6.6 | 0.994 | -29.45 | |
| 2022-02-04 | 15:00 | 3402 etc rela | 東レ | 674.9 | 659.1 | 669.9 | 664.2 | 7596900 | -5.6 | -0.836 | -6.963 | |
| 2022-02-03 | 15:00 | 3402 etc rela | 東レ | 674.8 | 654.1 | 654.9 | 669.8 | 8165500 | 11.8 | 1.793 | -29.456 | |
| 2022-02-02 | 15:00 | 3402 etc rela | 東レ | 663.5 | 636 | 645 | 658 | 11575100 | 6 | 0.92 | -49.966 | |
| 2022-02-01 | 15:00 | 3402 etc rela | 東レ | 691.8 | 645.1 | 687.4 | 652 | 23134300 | -73.1 | -10.081 | 500.08 | |
| 2022-01-31 | 15:00 | 3402 etc rela | 東レ | 727.2 | 713.2 | 716.3 | 725.1 | 3855200 | -2.6 | -0.357 | -7.644 | |
| 2022-01-28 | 15:00 | 3402 etc rela | 東レ | 729.8 | 718.7 | 726 | 727.7 | 4174300 | 11.5 | 1.606 | -34.269 | |
| 2022-01-27 | 15:00 | 3402 etc rela | 東レ | 729 | 712.1 | 726 | 716.2 | 6350600 | -5.3 | -0.735 | 79.919 | |
| 2022-01-26 | 15:00 | 3402 etc rela | 東レ | 737.1 | 721 | 736.6 | 721.5 | 3529700 | -9.3 | -1.273 | -30.923 | |
| 2022-01-25 | 15:00 | 3402 etc rela | 東レ | 739.2 | 724.1 | 739.2 | 730.8 | 5109800 | -14.2 | -1.906 | 15.491 | |
| 2022-01-24 | 15:00 | 3402 etc rela | 東レ | 747.2 | 729.1 | 729.3 | 745 | 4424400 | 12.4 | 1.693 | -22.067 | |
| 2022-01-21 | 15:00 | 3402 etc rela | 東レ | 733.5 | 718.6 | 726.7 | 732.6 | 5677200 | -2.1 | -0.286 | -4.334 | |
| 2022-01-20 | 15:00 | 3402 etc rela | 東レ | 740.9 | 725.1 | 727.3 | 734.7 | 5934400 | 0.6 | 0.082 | 6.753 | |
| 2022-01-19 | 15:00 | 3402 etc rela | 東レ | 740.4 | 731.7 | 734.9 | 734.1 | 5559000 | -9 | -1.211 | -12.488 | |
| 2022-01-18 | 15:00 | 3402 etc rela | 東レ | 754.8 | 740.5 | 749.2 | 743.1 | 6352300 | 0.3 | 0.04 | 57.173 | |
| 2022-01-17 | 15:00 | 3402 etc rela | 東レ | 750 | 740.1 | 743 | 742.8 | 4041600 | 2.7 | 0.365 | -23.95 | |
| 2022-01-14 | 15:00 | 3402 etc rela | 東レ | 744.7 | 731.5 | 744.7 | 740.1 | 5314400 | -3.3 | -0.444 | -7.933 | |
| 2022-01-13 | 15:00 | 3402 etc rela | 東レ | 746.8 | 732.6 | 739 | 743.4 | 5772300 | 4.3 | 0.582 | -24.305 | |
| 2022-01-12 | 15:00 | 3402 etc rela | 東レ | 742.6 | 726.5 | 727.1 | 739.1 | 7625700 | 20.4 | 2.838 | 35.838 | |
| 2022-01-11 | 15:00 | 3402 etc rela | 東レ | 720.8 | 705 | 705.4 | 718.7 | 5613800 | 13.3 | 1.885 | -12.177 | |
| 2022-01-07 | 15:00 | 3402 etc rela | 東レ | 719.9 | 702.9 | 711.9 | 705.4 | 6392200 | -7.3 | -1.024 | -2.783 | |
| 2022-01-06 | 15:00 | 3402 etc rela | 東レ | 721.8 | 710.3 | 710.9 | 712.7 | 6575200 | 0.7 | 0.098 | 3.432 | |
| 2022-01-05 | 15:00 | 3402 etc rela | 東レ | 712.8 | 705.2 | 710 | 712 | 6357000 | 11 | 1.569 | 12.374 | |
| 2022-01-04 | 15:00 | 3402 etc rela | 東レ | 703 | 685.2 | 694.8 | 701 | 5657000 | 19.2 | 2.816 | 126.561 | |
| 2021-12-30 | 15:00 | 3402 etc rela | 東レ | 686.1 | 680.1 | 685 | 681.8 | 2496900 | -6.2 | -0.901 | -31.05 | |
| 2021-12-29 | 15:00 | 3402 etc rela | 東レ | 695.9 | 686.2 | 686.3 | 688 | 3621300 | 5.5 | 0.806 | -22.401 | |
| 2021-12-28 | 15:00 | 3402 etc rela | 東レ | 682.5 | 675.5 | 676.3 | 682.5 | 4666700 | 7.8 | 1.156 | 4.846 | |
| 2021-12-27 | 15:00 | 3402 etc rela | 東レ | 685.3 | 673 | 684.9 | 674.7 | 4451000 | -9.6 | -1.403 | 41.333 | |
| 2021-12-24 | 15:00 | 3402 etc rela | 東レ | 687.3 | 681.1 | 684.5 | 684.3 | 3149300 | -3.1 | -0.451 | -25.485 | |
| 2021-12-23 | 15:00 | 3402 etc rela | 東レ | 687.5 | 677 | 682.1 | 687.4 | 4226400 | 10.4 | 1.536 | -8.004 | |
| 2021-12-22 | 15:00 | 3402 etc rela | 東レ | 680.5 | 675 | 680 | 677 | 4594100 | -2 | -0.295 | 24.35 | |
| 2021-12-21 | 15:00 | 3402 etc rela | 東レ | 682.6 | 675.1 | 680 | 679 | 3694500 | 12.2 | 1.83 | -42.215 | |
| 2021-12-20 | 15:00 | 3402 etc rela | 東レ | 685.3 | 665.5 | 682.2 | 666.8 | 6393500 | -29.7 | -4.264 | 13.454 | |
| 2021-12-17 | 15:00 | 3402 etc rela | 東レ | 703.5 | 692.4 | 700 | 696.5 | 5635300 | -1.5 | -0.215 | 69.228 | |
| 2021-12-16 | 15:00 | 3402 etc rela | 東レ | 704.9 | 695.4 | 704.9 | 698 | 3330000 | 5.2 | 0.751 | -1.228 | |
| 2021-12-15 | 15:00 | 3402 etc rela | 東レ | 696.8 | 686.5 | 688 | 692.8 | 3371400 | 4.3 | 0.625 | 8.193 | |
| 2021-12-14 | 15:00 | 3402 etc rela | 東レ | 691.6 | 685.8 | 689 | 688.5 | 3116100 | -1.6 | -0.232 | -15.77 | |
| 2021-12-13 | 15:00 | 3402 etc rela | 東レ | 702.7 | 690.1 | 702.7 | 690.1 | 3699500 | -2.6 | -0.375 | -28.721 | |
| 2021-12-10 | 15:00 | 3402 etc rela | 東レ | 697.9 | 687.8 | 688.2 | 692.7 | 5190200 | -0.1 | -0.014 | 16.621 | |
| 2021-12-09 | 15:00 | 3402 etc rela | 東レ | 711.7 | 692 | 705 | 692.8 | 4450500 | -11 | -1.563 | -28.666 | |
| 2021-12-08 | 15:00 | 3402 etc rela | 東レ | 709.3 | 700.4 | 706 | 703.8 | 6239000 | -1.2 | -0.17 | 2.369 | |
| 2021-12-07 | 15:00 | 3402 etc rela | 東レ | 706.8 | 689.8 | 695 | 705 | 6094600 | 18.1 | 2.635 | 38.659 | |
| 2021-12-06 | 15:00 | 3402 etc rela | 東レ | 694.6 | 685 | 687.3 | 686.9 | 4395400 | 1.1 | 0.16 | -26.998 | |
| 2021-12-03 | 15:00 | 3402 etc rela | 東レ | 686.8 | 670.6 | 670.6 | 685.8 | 6020900 | 25.2 | 3.815 | 28.388 | |
| 2021-12-02 | 15:00 | 3402 etc rela | 東レ | 663.4 | 650.1 | 654.3 | 660.6 | 4689600 | -3.7 | -0.557 | -20.613 | |
| 2021-12-01 | 15:00 | 3402 etc rela | 東レ | 667.8 | 653.2 | 662.2 | 664.3 | 5907300 | 3.5 | 0.53 | -51.029 | |
| 2021-11-30 | 15:00 | 3402 etc rela | 東レ | 683.4 | 658.4 | 680.8 | 660.8 | 12062900 | -10 | -1.491 | 26.297 | |
| 2021-11-29 | 15:00 | 3402 etc rela | 東レ | 688.8 | 669.3 | 686.8 | 670.8 | 9551200 | -31 | -4.417 | 37.742 | |
| 2021-11-26 | 15:00 | 3402 etc rela | 東レ | 715.6 | 697.1 | 711.5 | 701.8 | 6934100 | -11.9 | -1.667 | 132.782 | |
| 2021-11-25 | 15:00 | 3402 etc rela | 東レ | 718.1 | 708.3 | 711.8 | 713.7 | 2978800 | 3.2 | 0.45 | -8.331 | |
| 2021-11-24 | 15:00 | 3402 etc rela | 東レ | 724.9 | 708.1 | 721.5 | 710.5 | 3249500 | -7.8 | -1.086 | -34.234 | |
| 2021-11-22 | 15:00 | 3402 etc rela | 東レ | 720.9 | 705.1 | 709.9 | 718.3 | 4941000 | 3.2 | 0.447 | 16.936 | |
| 2021-11-19 | 15:00 | 3402 etc rela | 東レ | 720 | 707.7 | 711.9 | 715.1 | 4225400 | 6.4 | 0.903 | 8.723 | |
| 2021-11-18 | 15:00 | 3402 etc rela | 東レ | 716.9 | 705.9 | 716 | 708.7 | 3886400 | -12 | -1.665 | 11.018 | |
| 2021-11-17 | 15:00 | 3402 etc rela | 東レ | 724 | 715.7 | 723.6 | 720.7 | 3500700 | -2.3 | -0.318 | -38.339 | |
| 2021-11-16 | 15:00 | 3402 etc rela | 東レ | 738.8 | 721.7 | 727.2 | 723 | 5677300 | 1.6 | 0.222 | 55.466 | |
| 2021-11-15 | 15:00 | 3402 etc rela | 東レ | 722.4 | 713.9 | 718.4 | 721.4 | 3651800 | 1.4 | 0.194 | -26.995 | |
| 2021-11-12 | 15:00 | 3402 etc rela | 東レ | 720 | 711 | 711.5 | 720 | 5002100 | 11 | 1.551 | -16.441 | |
| 2021-11-11 | 15:00 | 3402 etc rela | 東レ | 714.1 | 699.4 | 706.5 | 709 | 5986300 | 9.1 | 1.3 | -45.864 | |
| 2021-11-10 | 15:00 | 3402 etc rela | 東レ | 724 | 691 | 723.8 | 699.9 | 11057800 | -14.5 | -2.03 | 17.893 | |
| 2021-11-09 | 15:00 | 3402 etc rela | 東レ | 755.1 | 713.1 | 755 | 714.4 | 9379500 | -43 | -5.677 | 78.436 | |
| 2021-11-08 | 15:00 | 3402 etc rela | 東レ | 762.5 | 752.6 | 753 | 757.4 | 5256500 | 9.9 | 1.324 | 12.386 | |
| 2021-11-05 | 15:00 | 3402 etc rela | 東レ | 759 | 744.3 | 759 | 747.5 | 4677200 | -15 | -1.967 | -61.258 | |
| 2021-11-04 | 15:00 | 3402 etc rela | 東レ | 764.8 | 737 | 738.8 | 762.5 | 12072600 | 35 | 4.811 | 72.918 | |
| 2021-11-02 | 15:00 | 3402 etc rela | 東レ | 730 | 723.3 | 728 | 727.5 | 6981700 | 11.8 | 1.649 | 62.169 | |
| 2021-11-01 | 15:00 | 3402 etc rela | 東レ | 717.5 | 711.1 | 715.9 | 715.7 | 4305200 | 6.8 | 0.959 | -14.672 | |
| 2021-10-29 | 15:00 | 3402 etc rela | 東レ | 708.9 | 696.8 | 703.7 | 708.9 | 5045500 | 6.2 | 0.882 | -2.175 | |
| 2021-10-28 | 15:00 | 3402 etc rela | 東レ | 707.2 | 694.1 | 705.7 | 702.7 | 5157700 | -6.4 | -0.903 | 26.532 | |
| 2021-10-27 | 15:00 | 3402 etc rela | 東レ | 710.6 | 704.4 | 705.1 | 709.1 | 4076200 | 5.6 | 0.796 | -0.805 | |
| 2021-10-26 | 15:00 | 3402 etc rela | 東レ | 707.9 | 702 | 707.9 | 703.5 | 4109300 | 1.2 | 0.171 | 31.586 | |
| 2021-10-25 | 15:00 | 3402 etc rela | 東レ | 708.9 | 701.5 | 708 | 702.3 | 3122900 | -5.7 | -0.805 | -36.304 | |
| 2021-10-22 | 15:00 | 3402 etc rela | 東レ | 712.7 | 700.5 | 710.9 | 708 | 4902800 | -4.6 | -0.646 | 49.103 | |
| 2021-10-21 | 15:00 | 3402 etc rela | 東レ | 725.4 | 712.5 | 724.7 | 712.6 | 3288200 | -6.9 | -0.959 | -60.629 | |
| 2021-10-20 | 15:00 | 3402 etc rela | 東レ | 726.7 | 714.3 | 715 | 719.5 | 8351800 | 11.1 | 1.567 | 71.71 | |
| 2021-10-19 | 15:00 | 3402 etc rela | 東レ | 718.1 | 704.5 | 713.3 | 708.4 | 4863900 | -0.6 | -0.085 | -16.881 | |
| 2021-10-18 | 15:00 | 3402 etc rela | 東レ | 711.7 | 702.3 | 704.5 | 709 | 5851700 | 5.2 | 0.739 | -50.505 | |
| 2021-10-15 | 15:00 | 3402 etc rela | 東レ | 720.6 | 700 | 719.7 | 703.8 | 11822900 | -13.9 | -1.937 | 117.621 | |
| 2021-10-14 | 15:00 | 3402 etc rela | 東レ | 720.4 | 713 | 716 | 717.7 | 5432800 | -0.7 | -0.097 | 15.51 | |
| 2021-10-13 | 15:00 | 3402 etc rela | 東レ | 724.6 | 715.7 | 724 | 718.4 | 4703300 | -7.3 | -1.006 | 35.71 | |
| 2021-10-12 | 15:00 | 3402 etc rela | 東レ | 725.9 | 717.5 | 719.9 | 725.7 | 3465700 | 5.3 | 0.736 | -1.304 | |
| 2021-10-11 | 15:00 | 3402 etc rela | 東レ | 721.7 | 709.5 | 713 | 720.4 | 3511500 | 6.9 | 0.967 | -16.105 | |
| 2021-10-08 | 15:00 | 3402 etc rela | 東レ | 723.2 | 712.8 | 718.9 | 713.5 | 4185600 | 6.1 | 0.862 | 4.976 | |
| 2021-10-07 | 15:00 | 3402 etc rela | 東レ | 715.6 | 704.1 | 709.1 | 707.4 | 3987200 | -1.3 | -0.183 | -20.878 | |
| 2021-10-06 | 15:00 | 3402 etc rela | 東レ | 722.7 | 705.1 | 710.1 | 708.7 | 5039300 | 3.7 | 0.525 | -19.621 | |
| 2021-10-05 | 15:00 | 3402 etc rela | 東レ | 709.9 | 698 | 700.3 | 705 | 6269400 | -5.9 | -0.83 | -6.351 | |
| 2021-10-04 | 15:00 | 3402 etc rela | 東レ | 723.3 | 709.4 | 717.2 | 710.9 | 6694600 | 6.5 | 0.923 | 4.45 | |
| 2021-10-01 | 15:00 | 3402 etc rela | 東レ | 713 | 703.5 | 707.7 | 704.4 | 6409400 | -11.8 | -1.648 | 9.219 | |
| 2021-09-30 | 15:00 | 3402 etc rela | 東レ | 731.5 | 715.6 | 729.2 | 716.2 | 5868400 | -10.6 | -1.458 | 1.686 | |
| 2021-09-29 | 15:00 | 3402 etc rela | 東レ | 735.4 | 720.7 | 728 | 726.8 | 5771100 | -20.9 | -2.795 | -24.942 | |
| 2021-09-28 | 15:00 | 3402 etc rela | 東レ | 749.3 | 730.3 | 732.9 | 747.7 | 7688900 | 21.8 | 3.003 | 34.756 | |
| 2021-09-27 | 15:00 | 3402 etc rela | 東レ | 734 | 723.7 | 728.8 | 725.9 | 5705800 | -0.2 | -0.028 | 26.226 | |
| 2021-09-24 | 15:00 | 3402 etc rela | 東レ | 733.6 | 722.9 | 733.4 | 726.1 | 4520300 | 12.4 | 1.737 | 3.47 | |
| 2021-09-22 | 15:00 | 3402 etc rela | 東レ | 720.6 | 710.1 | 720.2 | 713.7 | 4368700 | -13.6 | -1.87 | -37.524 | |
| 2021-09-21 | 15:00 | 3402 etc rela | 東レ | 732 | 714.4 | 716.7 | 727.3 | 6992600 | -4.1 | -0.561 | -6.123 | |
| 2021-09-17 | 15:00 | 3402 etc rela | 東レ | 737.2 | 728.2 | 737.1 | 731.4 | 7448700 | -2.6 | -0.354 | 49.422 | |
| 2021-09-16 | 15:00 | 3402 etc rela | 東レ | 745.7 | 731.6 | 745.5 | 734 | 4985000 | -5.7 | -0.771 | -19.052 | |
| 2021-09-15 | 15:00 | 3402 etc rela | 東レ | 749.8 | 736.8 | 743.9 | 739.7 | 6158300 | -17.4 | -2.298 | 22.717 | |
| 2021-09-14 | 15:00 | 3402 etc rela | 東レ | 759.3 | 752.8 | 757 | 757.1 | 5018300 | 3.8 | 0.504 | -3.414 | |
| 2021-09-13 | 15:00 | 3402 etc rela | 東レ | 754 | 740.2 | 744 | 753.3 | 5195700 | 7.2 | 0.965 | -29.861 | |
| 2021-09-10 | 15:00 | 3402 etc rela | 東レ | 750.3 | 742.8 | 745.6 | 746.1 | 7407700 | 0.2 | 0.027 | 36.714 | |
| 2021-09-09 | 15:00 | 3402 etc rela | 東レ | 758 | 744.5 | 754 | 745.9 | 5418400 | -12.5 | -1.648 | -17.828 | |
| 2021-09-08 | 15:00 | 3402 etc rela | 東レ | 765.5 | 756.5 | 760.2 | 758.4 | 6594000 | -1.2 | -0.158 | 16.081 | |
| 2021-09-07 | 15:00 | 3402 etc rela | 東レ | 761.2 | 754.3 | 760.1 | 759.6 | 5680500 | 7.5 | 0.997 | 11.997 | |
| 2021-09-06 | 15:00 | 3402 etc rela | 東レ | 764 | 749.3 | 763.6 | 752.1 | 5072000 | -8 | -1.052 | 13.653 | |
| 2021-09-03 | 15:00 | 3402 etc rela | 東レ | 761.4 | 748.5 | 753.6 | 760.1 | 4462700 | 8.2 | 1.091 | -2.399 | |
| 2021-09-02 | 15:00 | 3402 etc rela | 東レ | 757.5 | 742.1 | 751.5 | 751.9 | 4572400 | 2.3 | 0.307 | 5.462 | |
| 2021-09-01 | 15:00 | 3402 etc rela | 東レ | 756.7 | 742 | 742 | 749.6 | 4335600 | 7.8 | 1.051 | -16.775 | |
| 2021-08-31 | 15:00 | 3402 etc rela | 東レ | 745.6 | 725.5 | 725.5 | 741.8 | 5209500 | 2.1 | 0.284 | 48.157 | |
| 2021-08-30 | 15:00 | 3402 etc rela | 東レ | 739.9 | 726.8 | 726.8 | 739.7 | 3516200 | 20.1 | 2.793 | 11.679 | |
| 2021-08-27 | 15:00 | 3402 etc rela | 東レ | 722 | 713 | 719.7 | 719.6 | 3148500 | -13.2 | -1.801 | 2.178 | |
| 2021-08-26 | 15:00 | 3402 etc rela | 東レ | 737.4 | 731.2 | 735.1 | 732.8 | 3081400 | 2.2 | 0.301 | 34.618 | |
| 2021-08-25 | 15:00 | 3402 etc rela | 東レ | 739.6 | 728.3 | 733 | 730.6 | 2289000 | -1.5 | -0.205 | -51.15 | |
| 2021-08-24 | 15:00 | 3402 etc rela | 東レ | 745.1 | 730.1 | 739.5 | 732.1 | 4685800 | -1.2 | -0.164 | 18.947 | |
| 2021-08-23 | 15:00 | 3402 etc rela | 東レ | 736.7 | 724.4 | 724.7 | 733.3 | 3939400 | 18.8 | 2.631 | -24.495 | |
| 2021-08-20 | 15:00 | 3402 etc rela | 東レ | 724 | 711.1 | 719 | 714.5 | 5217400 | -16.2 | -2.217 | 31.679 | |
| 2021-08-19 | 15:00 | 3402 etc rela | 東レ | 742.4 | 730.6 | 738.6 | 730.7 | 3962200 | -13.9 | -1.867 | -7.224 | |
| 2021-08-18 | 15:00 | 3402 etc rela | 東レ | 747 | 736.1 | 742.8 | 744.6 | 4270700 | 14.1 | 1.93 | 63.284 | |
| 2021-08-17 | 15:00 | 3402 etc rela | 東レ | 737.4 | 730 | 731.3 | 730.5 | 2615500 | 0.5 | 0.068 | -12.384 | |
| 2021-08-16 | 15:00 | 3402 etc rela | 東レ | 736.8 | 722.3 | 736 | 730 | 2985200 | -9.1 | -1.231 | -4.584 | |
| 2021-08-13 | 15:00 | 3402 etc rela | 東レ | 746.4 | 737.2 | 744.8 | 739.1 | 3128600 | -2.6 | -0.351 | -21.652 | |
| 2021-08-12 | 15:00 | 3402 etc rela | 東レ | 751.3 | 740.8 | 744.4 | 741.7 | 3993200 | 9.9 | 1.353 | 51.798 | |
| 2021-08-11 | 15:00 | 3402 etc rela | 東レ | 738.5 | 729.7 | 736 | 731.8 | 2630600 | 3.2 | 0.439 | -36.893 | |
| 2021-08-10 | 15:00 | 3402 etc rela | 東レ | 734.9 | 723 | 723 | 728.6 | 4168500 | 13.6 | 1.902 | 8.349 | |
| 2021-08-06 | 15:00 | 3402 etc rela | 東レ | 719.1 | 702.3 | 705 | 715 | 3847300 | 2.9 | 0.407 | -12.543 | |
| 2021-08-05 | 15:00 | 3402 etc rela | 東レ | 716.4 | 705 | 708.9 | 712.1 | 4399100 | 5.3 | 0.75 | -40.33 | |
| 2021-08-04 | 15:00 | 3402 etc rela | 東レ | 738.2 | 701.9 | 725.4 | 706.8 | 7372400 | -18.5 | -2.551 | 145.55 | |
| 2021-08-03 | 15:00 | 3402 etc rela | 東レ | 725.9 | 718.2 | 718.3 | 725.3 | 3002400 | -0.2 | -0.028 | -9.77 | |
| 2021-08-02 | 15:00 | 3402 etc rela | 東レ | 729.5 | 723.5 | 725.1 | 725.5 | 3327500 | 8.3 | 1.157 | -20.928 | |
| 2021-07-30 | 15:00 | 3402 etc rela | 東レ | 728.8 | 714.8 | 728.8 | 717.2 | 4208200 | -12.6 | -1.727 | 15.858 | |
| 2021-07-29 | 15:00 | 3402 etc rela | 東レ | 732.7 | 726.4 | 726.4 | 729.8 | 3632200 | 2.4 | 0.33 | -38.281 | |
| 2021-07-28 | 15:00 | 3402 etc rela | 東レ | 733 | 721.8 | 722.8 | 727.4 | 5885100 | 1.9 | 0.262 | -24.274 | |
| 2021-07-27 | 15:00 | 3402 etc rela | 東レ | 731.5 | 719.9 | 720 | 725.5 | 7771600 | 9.2 | 1.284 | -29.592 | |
| 2021-07-26 | 15:00 | 3402 etc rela | 東レ | 726.2 | 714.2 | 715 | 716.3 | 11037900 | 35.3 | 5.184 | 156.552 | |
| 2021-07-21 | 15:00 | 3402 etc rela | 東レ | 692.9 | 677.8 | 691 | 681 | 4302400 | 4.6 | 0.68 | -32.824 | |
| 2021-07-20 | 15:00 | 3402 etc rela | 東レ | 682.9 | 672.6 | 675.5 | 676.4 | 6404700 | -10.1 | -1.471 | 23.526 | |
| 2021-07-19 | 15:00 | 3402 etc rela | 東レ | 701.5 | 684.5 | 687.4 | 686.5 | 5184900 | -10.1 | -1.45 | 30.474 | |
| 2021-07-16 | 15:00 | 3402 etc rela | 東レ | 701 | 687.5 | 690 | 696.6 | 3973900 | 2.3 | 0.331 | -43.406 | |
| 2021-07-15 | 15:00 | 3402 etc rela | 東レ | 702.1 | 692 | 698.1 | 694.3 | 7021800 | -14.5 | -2.046 | -30.396 | |
| 2021-07-14 | 15:00 | 3402 etc rela | 東レ | 720.6 | 708 | 710 | 708.8 | 10088200 | -23.8 | -3.249 | 171.941 | |
| 2021-07-13 | 15:00 | 3402 etc rela | 東レ | 734.7 | 726.5 | 729 | 732.6 | 3709700 | 9.6 | 1.328 | -13.966 | |
| 2021-07-12 | 15:00 | 3402 etc rela | 東レ | 726.5 | 717 | 720 | 723 | 4311900 | 17.3 | 2.451 | -48.733 | |
| 2021-07-09 | 15:00 | 3402 etc rela | 東レ | 708.7 | 696.2 | 702.6 | 705.7 | 8410600 | -7.9 | -1.107 | 58.924 | |
| 2021-07-08 | 3402 etc rela | 東レ | 726 | 713.6 | 721 | 713.6 | 5292200 | -16.9 | -2.313 | 6.81 | ||
| 2021-07-07 | 3402 etc rela | 東レ | 735.1 | 726 | 733.4 | 729.5 | 2208600 | -18.9 | -2.525 | -40.455 | ||
| 2021-07-06 | 3402 etc rela | 東レ | 751.3 | 737.9 | 743.5 | 748.4 | 3709100 | 8.6 | 1.162 | 50.19 | ||
| 2021-07-05 | 3402 etc rela | 東レ | 744 | 736.5 | 739.9 | 739.8 | 2469600 | -5.5 | -0.738 | -22.641 | ||
| 2021-07-02 | 3402 etc rela | 東レ | 749.9 | 742.8 | 744.2 | 745.3 | 3192400 | 2.1 | 0.283 | 2.821 | ||
| 2021-07-01 | 3402 etc rela | 東レ | 749 | 738.3 | 747.9 | 743.2 | 3104800 | 4.1 | 0.555 | -35.758 | ||
| 2021-06-30 | 3402 etc rela | 東レ | 746.8 | 739.1 | 744 | 739.1 | 4833000 | -2.9 | -0.391 | -18.84 | ||
| 2021-06-29 | 3402 etc rela | 東レ | 749.6 | 738.4 | 744.7 | 742 | 5954900 | -17.3 | -2.278 | 29.373 | ||
| 2021-06-28 | 3402 etc rela | 東レ | 762.5 | 754.8 | 757.2 | 759.3 | 4602900 | 7.5 | 0.998 | 12.529 | ||
| 2021-06-25 | 3402 etc rela | 東レ | 761.3 | 748.9 | 757.3 | 751.8 | 4090400 | -0.5 | -0.066 | 30.28 | ||
| 2021-06-24 | 3402 etc rela | 東レ | 755.4 | 744.4 | 750 | 752.3 | 3139700 | -1.3 | -0.173 | -18.083 | ||
| 2021-06-23 | 3402 etc rela | 東レ | 759 | 751.2 | 755 | 753.6 | 3832800 | -5.6 | -0.738 | -29.083 | ||
| 2021-06-22 | 3402 etc rela | 東レ | 763.9000244140625 | 755.4000244140625 | 763 | 759.2000122070312 | 759.2 | 26 | 3.546 | |||
| 2021-06-21 | 3402 etc rela | 東レ | 739.2999877929688 | 730.2999877929688 | 733.9000244140625 | 733.2000122070312 | 733.2 | -22.6 | -2.99 | |||
| 2021-06-18 | 3402 etc rela | 東レ | 762.2999877929688 | 750.2999877929688 | 759.7999877929688 | 755.7999877929688 | 755.8 | -6.79999 | -0.892 | |||
| 2021-06-17 | 3402 etc rela | 東レ | 764.0999755859375 | 754.0999755859375 | 757.2000122070312 | 762.5999755859375 | 762.6 | -3.5 | -0.457 | |||
| 2021-06-16 | 3402 etc rela | 東レ | 776.4000244140625 | 764.5999755859375 | 769 | 766.0999755859375 | 766.1 | 3.39996 | 0.446 | |||
| 2021-06-15 | 3402 etc rela | 東レ | 770.7000122070312 | 760.2000122070312 | 762 | 762.7000122070312 | 762.7 | 5.29999 | 0.7 | |||
| 2021-06-14 | 3402 etc rela | 東レ | 763 | 751.4000244140625 | 758 | 757.4000244140625 | 757.4 | 5.40002 | 0.718 | |||
| 2021-06-11 | 3402 etc rela | 東レ | 754.5 | 745.7000122070312 | 753.5999755859375 | 752 | 752 | 0 | 0 | |||
| 2021-06-10 | 3402 etc rela | 東レ | 754 | 735.0999755859375 | 748 | 752 | 752 | -4.29999 | -0.569 | |||
| 2021-06-09 | 3402 etc rela | 東レ | 764 | 754.7999877929688 | 762.9000244140625 | 756.2999877929688 | 756.3 | -8.20001 | -1.073 | |||
| 2021-06-08 | 3402 etc rela | 東レ | 773.9000244140625 | 758 | 760 | 764.5 | 764.5 | 1.79999 | 0.236 | |||
| 2021-06-07 | 3402 etc rela | 東レ | 765.5999755859375 | 755.7999877929688 | 763.4000244140625 | 762.7000122070312 | 762.7 | -2.29999 | -0.301 | |||
| 2021-06-04 | 3402 etc rela | 東レ | 768.2999877929688 | 756.7000122070312 | 759.5 | 765 | 765 | 9 | 1.19 | |||
| 2021-06-03 | 3402 etc rela | 東レ | 770.7999877929688 | 753.2000122070312 | 759.2000122070312 | 756 | 756 | -12.6 | -1.639 | |||
| 2021-06-02 | 3402 etc rela | 東レ | 769.7999877929688 | 745.0999755859375 | 747.2999877929688 | 768.5999755859375 | 768.6 | 30.5 | 4.132 | |||
| 2021-06-01 | 3402 etc rela | 東レ | 738.5999755859375 | 718.7999877929688 | 721 | 738.0999755859375 | 738.1 | 27.5 | 3.87 | |||
| 2021-05-31 | 3402 etc rela | 東レ | 716.7000122070312 | 706.2000122070312 | 715 | 710.5999755859375 | 710.6 | -19.1 | -2.618 | |||
| 2021-05-28 | 3402 etc rela | 東レ | 734.2999877929688 | 720.2000122070312 | 723 | 729.7000122070312 | 729.7 | 27.2 | 3.872 | |||
| 2021-05-27 | 3402 etc rela | 東レ | 710.2000122070312 | 698.0999755859375 | 706 | 702.5 | 702.5 | 2.70001 | 0.386 | |||
| 2021-05-26 | 3402 etc rela | 東レ | 704.5 | 690.5999755859375 | 691 | 699.7999877929688 | 699.8 | -1.90002 | -0.271 | |||
| 2021-05-25 | 3402 etc rela | 東レ | 706.7000122070312 | 700 | 706.0999755859375 | 701.7000122070312 | 701.7 | -4.39996 | -0.623 | |||
| 2021-05-24 | 3402 etc rela | 東レ | 709.9000244140625 | 698 | 698 | 706.0999755859375 | 706.1 | 11.7 | 1.685 | |||
| 2021-05-21 | 3402 etc rela | 東レ | 697 | 680.5999755859375 | 686.7999877929688 | 694.4000244140625 | 694.4 | 6.70001 | 0.974 | |||
| 2021-05-20 | 3402 etc rela | 東レ | 688.4000244140625 | 662.7999877929688 | 663.7999877929688 | 687.7000122070312 | 687.7 | 23.3 | 3.507 | |||
| 2021-05-19 | 3402 etc rela | 東レ | 677.2000122070312 | 661.2999877929688 | 665 | 664.4000244140625 | 664.4 | -14.4 | -2.121 | |||
| 2021-05-18 | 3402 etc rela | 東レ | 689 | 676.5999755859375 | 681.7000122070312 | 678.7999877929688 | 678.8 | -5.70001 | -0.833 | |||
| 2021-05-17 | 3402 etc rela | 東レ | 697.9000244140625 | 678.5999755859375 | 694.7999877929688 | 684.5 | 684.5 | -10.5 | -1.511 | |||
| 2021-05-14 | 3402 etc rela | 東レ | 701.4000244140625 | 680.4000244140625 | 690.5 | 695 | 695 | 18.9 | 2.795 | |||
| 2021-05-13 | 3402 etc rela | 東レ | 707.5 | 675 | 681.5999755859375 | 676.0999755859375 | 676.1 | -7.90002 | -1.155 | |||
| 2021-05-12 | 3402 etc rela | 東レ | 699.5 | 675.2000122070312 | 697 | 684 | 684 | -18 | -2.564 | |||
| 2021-05-11 | 3402 etc rela | 東レ | 713.4000244140625 | 698.7000122070312 | 703.9000244140625 | 702 | 702 | -6.09998 | -0.861 | |||
| 2021-05-10 | 3402 etc rela | 東レ | 713 | 704.5 | 705.0999755859375 | 708.0999755859375 | 708.1 | 4.79999 | 0.682 | |||
| 2021-05-07 | 3402 etc rela | 東レ | 706 | 694.7999877929688 | 698.0999755859375 | 703.2999877929688 | 703.3 | 4 | 0.572 | |||
| 2021-05-06 | 3402 etc rela | 東レ | 708.2999877929688 | 694.2000122070312 | 699.7999877929688 | 699.2999877929688 | 699.3 | 20.1 | 2.959 | |||
| 2021-04-30 | 3402 etc rela | 東レ | 687.5999755859375 | 678.0999755859375 | 685.2999877929688 | 679.2000122070312 | 679.2 | -9 | -1.308 | |||
| 2021-04-28 | 3402 etc rela | 東レ | 691.0999755859375 | 682 | 686.9000244140625 | 688.2000122070312 | 688.2 | 2.40002 | 0.35 | |||
| 2021-04-27 | 3402 etc rela | 東レ | 692.4000244140625 | 679.5999755859375 | 686.7000122070312 | 685.7999877929688 | 685.8 | -10.9 | -1.565 | |||
| 2021-04-26 | 3402 etc rela | 東レ | 701.5 | 690.4000244140625 | 698.2999877929688 | 696.7000122070312 | 696.7 | 11.6 | 1.693 | |||
| 2021-04-23 | 3402 etc rela | 東レ | 695.0999755859375 | 678.9000244140625 | 679.7000122070312 | 685.0999755859375 | 685.1 | 0 | 0 | |||
| 2021-04-22 | 3402 etc rela | 東レ | 686.9000244140625 | 674 | 680.9000244140625 | 685.0999755859375 | 685.1 | 14.2 | 2.117 | |||
| 2021-04-21 | 3402 etc rela | 東レ | 673.2000122070312 | 663 | 670.5999755859375 | 670.9000244140625 | 670.9 | -18.7 | -2.712 | |||
| 2021-04-20 | 3402 etc rela | 東レ | 691.9000244140625 | 683.0999755859375 | 691.7000122070312 | 689.5999755859375 | 689.6 | -3.30005 | -0.476 | |||
| 2021-04-19 | 3402 etc rela | 東レ | 697.4000244140625 | 690.2000122070312 | 692.7000122070312 | 692.9000244140625 | 692.9 | -3.09998 | -0.445 | |||
| 2021-04-16 | 3402 etc rela | 東レ | 696.9000244140625 | 687.9000244140625 | 692.4000244140625 | 696 | 696 | 1.59998 | 0.23 | |||
| 2021-04-15 | 3402 etc rela | 東レ | 696.7999877929688 | 680.5 | 682.0999755859375 | 694.4000244140625 | 694.4 | 14.2 | 2.088 | |||
| 2021-04-14 | 3402 etc rela | 東レ | 684.4000244140625 | 673.5999755859375 | 682.9000244140625 | 680.2000122070312 | 680.2 | -24.1 | -3.422 | |||
| 2021-04-13 | 3402 etc rela | 東レ | 707.2999877929688 | 686.9000244140625 | 688.9000244140625 | 704.2999877929688 | 704.3 | 15.8 | 2.295 | |||
| 2021-04-12 | 3402 etc rela | 東レ | 693.7000122070312 | 680 | 682 | 688.5 | 688.5 | 7.90002 | 1.161 | |||
| 2021-04-09 | 3402 etc rela | 東レ | 689.5999755859375 | 679 | 687.9000244140625 | 680.5999755859375 | 680.6 | -3 | -0.439 | |||
| 2021-04-08 | 3402 etc rela | 東レ | 688.5 | 673.0999755859375 | 688.4000244140625 | 683.5999755859375 | 683.6 | -18.7 | -2.663 | |||
| 2021-04-07 | 3402 etc rela | 東レ | 703.2000122070312 | 687 | 702.4000244140625 | 702.2999877929688 | 702.3 | 6.59998 | 0.949 | |||
| 2021-04-06 | 3402 etc rela | 東レ | 712 | 693.2000122070312 | 711 | 695.7000122070312 | 695.7 | -11.8 | -1.668 | |||
| 2021-04-05 | 3402 etc rela | 東レ | 709.5999755859375 | 701.0999755859375 | 705.2000122070312 | 707.5 | 707.5 | 2.90002 | 0.412 | |||
| 2021-04-02 | 3402 etc rela | 東レ | 714.2000122070312 | 699.7000122070312 | 711.5 | 704.5999755859375 | 704.6 | -0.800049 | -0.113 | |||
| 2021-04-01 | 3402 etc rela | 東レ | 726.9000244140625 | 702.7999877929688 | 721.7000122070312 | 705.4000244140625 | 705.4 | -7.09998 | -0.996 | |||
| 2021-03-31 | 3402 etc rela | 東レ | 718 | 708.5 | 714.9000244140625 | 712.5 | 712.5 | -8.29999 | -1.151 | |||
| 2021-03-30 | 3402 etc rela | 東レ | 724.7000122070312 | 714.7000122070312 | 722.0999755859375 | 720.7999877929688 | 720.8 | 3 | 0.418 | |||
| 2021-03-29 | 3402 etc rela | 東レ | 731.7999877929688 | 710.2999877929688 | 730 | 717.7999877929688 | 713.3 | -4.79999 | -0.664 | |||
| 2021-03-26 | 3402 etc rela | 東レ | 737.2000122070312 | 719.2999877929688 | 736.5 | 722.5999755859375 | 718.07 | 1.09998 | 0.152 | |||
| 2021-03-25 | 3402 etc rela | 東レ | 728.4000244140625 | 711.7999877929688 | 715 | 721.5 | 716.977 | 17.1 | 2.428 | |||
| 2021-03-24 | 3402 etc rela | 東レ | 716.2000122070312 | 699 | 713.2999877929688 | 704.4000244140625 | 699.984 | -14.7 | -2.044 | |||
| 2021-03-23 | 3402 etc rela | 東レ | 746.7999877929688 | 719 | 745.5 | 719.0999755859375 | 714.592 | -21.1 | -2.851 | |||
| 2021-03-22 | 3402 etc rela | 東レ | 747.5999755859375 | 735.2999877929688 | 741.9000244140625 | 740.2000122070312 | 735.56 | -12.6 | -1.674 | |||
| 2021-03-19 | 3402 etc rela | 東レ | 754.7999877929688 | 741.5 | 750 | 752.7999877929688 | 748.081 | -1.5 | -0.199 | |||
| 2021-03-18 | 3402 etc rela | 東レ | 756.5 | 745.9000244140625 | 748 | 754.2999877929688 | 749.571 | 13.4 | 1.809 | |||
| 2021-03-17 | 3402 etc rela | 東レ | 741.2999877929688 | 732 | 735.7000122070312 | 740.9000244140625 | 736.255 | 2.60004 | 0.352 | |||
| 2021-03-16 | 3402 etc rela | 東レ | 742 | 730 | 735 | 738.2999877929688 | 733.671 | -2.5 | -0.337 | |||
| 2021-03-15 | 3402 etc rela | 東レ | 743.9000244140625 | 729 | 729.7000122070312 | 740.7999877929688 | 736.156 | 17.8 | 2.462 | |||
| 2021-03-12 | 3402 etc rela | 東レ | 723 | 707.0999755859375 | 710.5 | 723 | 718.467 | 14 | 1.975 | |||
| 2021-03-11 | 3402 etc rela | 東レ | 716.0999755859375 | 703.0999755859375 | 705.0999755859375 | 709 | 704.555 | 5.40002 | 0.767 | |||
| 2021-03-10 | 3402 etc rela | 東レ | 712.7999877929688 | 702.4000244140625 | 711.5999755859375 | 703.5999755859375 | 699.189 | -14.1 | -1.965 | |||
| 2021-03-09 | 3402 etc rela | 東レ | 723.2999877929688 | 705.7999877929688 | 710 | 717.7000122070312 | 713.201 | 19.1 | 2.734 | |||
| 2021-03-08 | 3402 etc rela | 東レ | 710.9000244140625 | 696.5 | 709.9000244140625 | 698.5999755859375 | 694.22 | 2.5 | 0.359 | |||
| 2021-03-05 | 3402 etc rela | 東レ | 711.9000244140625 | 683.7999877929688 | 707.9000244140625 | 696.0999755859375 | 691.736 | -12 | -1.695 | |||
| 2021-03-04 | 3402 etc rela | 東レ | 724.5999755859375 | 703.4000244140625 | 714.5 | 708.0999755859375 | 703.661 | -6.80005 | -0.951 | |||
| 2021-03-03 | 3402 etc rela | 東レ | 718.4000244140625 | 703.5 | 706.2999877929688 | 714.9000244140625 | 710.418 | 16.2 | 2.319 | |||
| 2021-03-02 | 3402 etc rela | 東レ | 711.5 | 694 | 707.5999755859375 | 698.7000122070312 | 694.32 | -7.89996 | -1.118 | |||
| 2021-03-01 | 3402 etc rela | 東レ | 706.5999755859375 | 693.7000122070312 | 704.2000122070312 | 706.5999755859375 | 702.17 | 10 | 1.436 | |||
| 2021-02-26 | 3402 etc rela | 東レ | 710 | 694.2999877929688 | 709.7999877929688 | 696.5999755859375 | 692.233 | -21.3 | -2.967 | |||
| 2021-02-25 | 3402 etc rela | 東レ | 725.7999877929688 | 713.4000244140625 | 721.0999755859375 | 717.9000244140625 | 713.399 | 14.5 | 2.061 | |||
| 2021-02-24 | 3402 etc rela | 東レ | 714 | 702.5 | 711 | 703.4000244140625 | 698.99 | -3.39996 | -0.481 | |||
| 2021-02-22 | 3402 etc rela | 東レ | 722 | 705.5999755859375 | 714.4000244140625 | 706.7999877929688 | 702.369 | 4 | 0.569 | |||
| 2021-02-19 | 3402 etc rela | 東レ | 707 | 700.2000122070312 | 703 | 702.7999877929688 | 698.394 | -9.70001 | -1.361 | |||
| 2021-02-18 | 3402 etc rela | 東レ | 721 | 705.2000122070312 | 719 | 712.5 | 708.033 | 3.79999 | 0.536 | |||
| 2021-02-17 | 3402 etc rela | 東レ | 716 | 700.0999755859375 | 700.0999755859375 | 708.7000122070312 | 704.257 | 13.6 | 1.957 | |||
| 2021-02-16 | 3402 etc rela | 東レ | 697.9000244140625 | 686.2000122070312 | 695 | 695.0999755859375 | 690.742 | 0.399963 | 0.058 | |||
| 2021-02-15 | 3402 etc rela | 東レ | 710.4000244140625 | 687.0999755859375 | 709 | 694.7000122070312 | 690.345 | -7.5 | -1.068 | |||
| 2021-02-12 | 3402 etc rela | 東レ | 709.5 | 690.5 | 709 | 702.2000122070312 | 697.798 | -12.6 | -1.763 | |||
| 2021-02-10 | 3402 etc rela | 東レ | 729.9000244140625 | 707.2999877929688 | 725 | 714.7999877929688 | 710.319 | -6.5 | -0.901 | |||
| 2021-02-09 | 3402 etc rela | 東レ | 744.0999755859375 | 710 | 740 | 721.2999877929688 | 716.778 | -16.6 | -2.25 | |||
| 2021-02-08 | 3402 etc rela | 東レ | 741 | 729.7999877929688 | 733 | 737.9000244140625 | 733.274 | 12.3 | 1.695 | |||
| 2021-02-05 | 3402 etc rela | 東レ | 733.5999755859375 | 722.7999877929688 | 727.2000122070312 | 725.5999755859375 | 721.051 | 2.19995 | 0.304 | |||
| 2021-02-04 | 3402 etc rela | 東レ | 740 | 721.5 | 735.0999755859375 | 723.4000244140625 | 718.865 | -7.5 | -1.026 | |||
| 2021-02-03 | 3402 etc rela | 東レ | 732 | 713.7999877929688 | 724 | 730.9000244140625 | 726.318 | 24 | 3.395 | |||
| 2021-02-02 | 3402 etc rela | 東レ | 707.9000244140625 | 690.2000122070312 | 693.7999877929688 | 706.9000244140625 | 702.468 | 17.8 | 2.583 | |||
| 2021-02-01 | 3402 etc rela | 東レ | 695.0999755859375 | 672.0999755859375 | 677.7999877929688 | 689.0999755859375 | 684.78 | 7.89996 | 1.16 | |||
| 2021-01-29 | 3402 etc rela | 東レ | 693 | 680 | 691.5999755859375 | 681.2000122070312 | 676.929 | -12.6 | -1.816 | |||
| 2021-01-28 | 3402 etc rela | 東レ | 697.5 | 681.2000122070312 | 683.2999877929688 | 693.7999877929688 | 689.45 | -10.1 | -1.435 | |||
| 2021-01-27 | 3402 etc rela | 東レ | 716.4000244140625 | 697.2999877929688 | 712.2000122070312 | 703.9000244140625 | 699.487 | -10.2 | -1.428 | |||
| 2021-01-26 | 3402 etc rela | 東レ | 724.5 | 714.0999755859375 | 720 | 714.0999755859375 | 709.623 | -10.5 | -1.449 | |||
| 2021-01-25 | 3402 etc rela | 東レ | 725.4000244140625 | 708.4000244140625 | 716 | 724.5999755859375 | 720.057 | 7.89996 | 1.102 | |||
| 2021-01-22 | 3402 etc rela | 東レ | 718.4000244140625 | 695.0999755859375 | 699.9000244140625 | 716.7000122070312 | 712.207 | 5.60004 | 0.788 | |||
| 2021-01-21 | 3402 etc rela | 東レ | 728.0999755859375 | 704 | 713.4000244140625 | 711.0999755859375 | 706.642 | 6.19995 | 0.88 | |||
| 2021-01-20 | 3402 etc rela | 東レ | 706.4000244140625 | 673.7000122070312 | 678.5999755859375 | 704.9000244140625 | 700.481 | 36.4 | 5.445 | |||
| 2021-01-19 | 3402 etc rela | 東レ | 672.9000244140625 | 651.2999877929688 | 653.4000244140625 | 668.5 | 664.309 | 30.3 | 4.748 | |||
| 2021-01-18 | 3402 etc rela | 東レ | 639.9000244140625 | 631.5 | 637.5999755859375 | 638.2000122070312 | 634.199 | -6.5 | -1.008 | |||
| 2021-01-15 | 3402 etc rela | 東レ | 664 | 643.9000244140625 | 662.2999877929688 | 644.7000122070312 | 640.658 | -17.5 | -2.643 | |||
| 2021-01-14 | 3402 etc rela | 東レ | 667.2000122070312 | 654.7999877929688 | 659.5999755859375 | 662.2000122070312 | 658.049 | -1.70001 | -0.256 | |||
| 2021-01-13 | 3402 etc rela | 東レ | 665.4000244140625 | 652.2000122070312 | 658.4000244140625 | 663.9000244140625 | 659.738 | 9.30005 | 1.421 | |||
| 2021-01-12 | 3402 etc rela | 東レ | 657.2999877929688 | 641.0999755859375 | 649 | 654.5999755859375 | 650.496 | 4.89996 | 0.754 | |||
| 2021-01-08 | 3402 etc rela | 東レ | 650 | 629.2999877929688 | 631.4000244140625 | 649.7000122070312 | 645.627 | 24.6 | 3.935 | |||
| 2021-01-07 | 3402 etc rela | 東レ | 632.2999877929688 | 622.5 | 627.4000244140625 | 625.0999755859375 | 621.181 | 13 | 2.124 | |||
| 2021-01-06 | 3402 etc rela | 東レ | 613.0999755859375 | 602 | 602.5 | 612.0999755859375 | 608.263 | 10.2 | 1.695 | |||
| 2021-01-05 | 3402 etc rela | 東レ | 602.7999877929688 | 593.2999877929688 | 595.0999755859375 | 601.9000244140625 | 598.127 | 1.10004 | 0.183 | |||
| 2021-01-04 | 3402 etc rela | 東レ | 619.4000244140625 | 595.5999755859375 | 612.2000122070312 | 600.7999877929688 | 597.034 | -10.1 | -1.653 | |||
| 2020-12-30 | 3402 etc rela | 東レ | 618.5 | 606.7000122070312 | 618.5 | 610.9000244140625 | 607.07 | -10.9 | -1.753 | |||
| 2020-12-29 | 3402 etc rela | 東レ | 621.7999877929688 | 610.5999755859375 | 611.2000122070312 | 621.7999877929688 | 617.902 | 14.7 | 2.421 | |||
| 2020-12-28 | 3402 etc rela | 東レ | 613.7000122070312 | 603.4000244140625 | 611.7000122070312 | 607.0999755859375 | 603.294 | -0.400024 | -0.066 | |||
| 2020-12-25 | 3402 etc rela | 東レ | 609.5 | 603.7000122070312 | 605 | 607.5 | 603.691 | 3.79999 | 0.629 | |||
| 2020-12-24 | 3402 etc rela | 東レ | 611.7999877929688 | 601.5 | 605.0999755859375 | 603.7000122070312 | 599.915 | 8.60004 | 1.445 | |||
| 2020-12-23 | 3402 etc rela | 東レ | 610.4000244140625 | 592.7999877929688 | 610 | 595.0999755859375 | 591.369 | -18.3 | -2.983 | |||
| 2020-12-22 | 3402 etc rela | 東レ | 618 | 610.5 | 617.5999755859375 | 613.4000244140625 | 609.555 | -5.39996 | -0.873 | |||
| 2020-12-21 | 3402 etc rela | 東レ | 619.0999755859375 | 609.7999877929688 | 616.5 | 618.7999877929688 | 614.921 | 6.09998 | 0.996 | |||
| 2020-12-18 | 3402 etc rela | 東レ | 615.2000122070312 | 606 | 610.7000122070312 | 612.7000122070312 | 608.859 | -2.5 | -0.406 | |||
| 2020-12-17 | 3402 etc rela | 東レ | 622.0999755859375 | 614.0999755859375 | 620.9000244140625 | 615.2000122070312 | 611.343 | -7.70001 | -1.236 | |||
| 2020-12-16 | 3402 etc rela | 東レ | 627.5 | 619.4000244140625 | 623.9000244140625 | 622.9000244140625 | 618.995 | 3.90002 | 0.63 | |||
| 2020-12-15 | 3402 etc rela | 東レ | 623.2000122070312 | 616.7999877929688 | 622.7999877929688 | 619 | 615.119 | -4.29999 | -0.69 | |||
| 2020-12-14 | 3402 etc rela | 東レ | 629.9000244140625 | 622.7999877929688 | 623.2000122070312 | 623.2999877929688 | 619.392 | 1.79999 | 0.29 | |||
| 2020-12-11 | 3402 etc rela | 東レ | 630 | 616.0999755859375 | 627 | 621.5 | 617.604 | -4.20001 | -0.671 | |||
| 2020-12-10 | 3402 etc rela | 東レ | 636 | 624.5999755859375 | 631.5 | 625.7000122070312 | 621.777 | -0.0999756 | -0.016 | |||
| 2020-12-09 | 3402 etc rela | 東レ | 630.5 | 615.7999877929688 | 617 | 625.7999877929688 | 621.877 | 15.1 | 2.473 | |||
| 2020-12-08 | 3402 etc rela | 東レ | 618 | 605.2000122070312 | 611.4000244140625 | 610.7000122070312 | 606.871 | -6 | -0.973 | |||
| 2020-12-07 | 3402 etc rela | 東レ | 645.5999755859375 | 614.7999877929688 | 640.7999877929688 | 616.7000122070312 | 612.834 | -14.1 | -2.235 | |||
| 2020-12-04 | 3402 etc rela | 東レ | 630.7999877929688 | 608.7000122070312 | 610.5999755859375 | 630.7999877929688 | 626.845 | 23.2 | 3.818 | |||
| 2020-12-03 | 3402 etc rela | 東レ | 612.2999877929688 | 598.5 | 602.4000244140625 | 607.5999755859375 | 603.791 | 6.59998 | 1.098 | |||
| 2020-12-02 | 3402 etc rela | 東レ | 603.2999877929688 | 586.5 | 595.0999755859375 | 601 | 597.232 | 15.9 | 2.717 | |||
| 2020-12-01 | 3402 etc rela | 東レ | 587.5 | 573 | 573.7000122070312 | 585.0999755859375 | 581.432 | 19 | 3.356 | |||
| 2020-11-30 | 3402 etc rela | 東レ | 584.7999877929688 | 566.0999755859375 | 584.5999755859375 | 566.0999755859375 | 562.551 | -10 | -1.736 | |||
| 2020-11-27 | 3402 etc rela | 東レ | 585.9000244140625 | 573 | 583.5 | 576.0999755859375 | 572.488 | -7.70001 | -1.319 | |||
| 2020-11-26 | 3402 etc rela | 東レ | 590.7999877929688 | 580.5 | 582.9000244140625 | 583.7999877929688 | 580.14 | 2.79999 | 0.482 | |||
| 2020-11-25 | 3402 etc rela | 東レ | 595.7000122070312 | 579.4000244140625 | 588.2999877929688 | 581 | 577.358 | 10.2 | 1.787 | |||
| 2020-11-24 | 3402 etc rela | 東レ | 580 | 569 | 574.4000244140625 | 570.7999877929688 | 567.222 | 11.5 | 2.056 | |||
| 2020-11-20 | 3402 etc rela | 東レ | 559.9000244140625 | 549.4000244140625 | 559.0999755859375 | 559.2999877929688 | 555.794 | -7.20001 | -1.271 | |||
| 2020-11-19 | 3402 etc rela | 東レ | 568.7000122070312 | 555.5999755859375 | 558.7999877929688 | 566.5 | 562.949 | 12.4 | 2.238 | |||
| 2020-11-18 | 3402 etc rela | 東レ | 558.9000244140625 | 541.2000122070312 | 555 | 554.0999755859375 | 550.626 | 5.09998 | 0.929 | |||
| 2020-11-17 | 3402 etc rela | 東レ | 553.2000122070312 | 542 | 553.2000122070312 | 549 | 545.558 | 10.3 | 1.912 | |||
| 2020-11-16 | 3402 etc rela | 東レ | 541.5 | 528.2000122070312 | 533.5999755859375 | 538.7000122070312 | 535.323 | 15.1 | 2.884 | |||
| 2020-11-13 | 3402 etc rela | 東レ | 530 | 514.5999755859375 | 529.2000122070312 | 523.5999755859375 | 520.317 | -9.60004 | -1.8 | |||
| 2020-11-12 | 3402 etc rela | 東レ | 537.5999755859375 | 527.5 | 529.5 | 533.2000122070312 | 529.857 | -11 | -2.021 | |||
| 2020-11-11 | 3402 etc rela | 東レ | 559.5 | 540.2999877929688 | 548 | 544.2000122070312 | 540.788 | 3.10004 | 0.573 | |||
| 2020-11-10 | 3402 etc rela | 東レ | 541.0999755859375 | 522.9000244140625 | 525 | 541.0999755859375 | 537.708 | 40.6 | 8.112 | |||
| 2020-11-09 | 3402 etc rela | 東レ | 508.29998779296875 | 499.70001220703125 | 505.29998779296875 | 500.5 | 497.362 | -0.799988 | -0.16 | |||
| 2020-11-06 | 3402 etc rela | 東レ | 508 | 490.29998779296875 | 494.8999938964844 | 501.29998779296875 | 498.157 | 9.39999 | 1.911 | |||
| 2020-11-05 | 3402 etc rela | 東レ | 493.8999938964844 | 480.79998779296875 | 492.3999938964844 | 491.8999938964844 | 488.816 | -8.70001 | -1.738 | |||
| 2020-11-04 | 3402 etc rela | 東レ | 505.70001220703125 | 492.5 | 498.20001220703125 | 500.6000061035156 | 497.462 | 20.2 | 4.205 | |||
| 2020-11-02 | 3402 etc rela | 東レ | 484.29998779296875 | 474.29998779296875 | 475.20001220703125 | 480.3999938964844 | 477.388 | 10 | 2.126 | |||
| 2020-10-30 | 3402 etc rela | 東レ | 483.29998779296875 | 470 | 483.29998779296875 | 470.3999938964844 | 467.451 | -15.4 | -3.17 | |||
| 2020-10-29 | 3402 etc rela | 東レ | 488.3999938964844 | 474.20001220703125 | 476 | 485.79998779296875 | 482.754 | 5 | 1.04 | |||
| 2020-10-28 | 3402 etc rela | 東レ | 492 | 477 | 492 | 480.79998779296875 | 477.786 | -17.1 | -3.434 | |||
| 2020-10-27 | 3402 etc rela | 東レ | 500.8999938964844 | 495.70001220703125 | 499.1000061035156 | 497.8999938964844 | 494.779 | -5.39999 | -1.073 | |||
| 2020-10-26 | 3402 etc rela | 東レ | 503.29998779296875 | 497.6000061035156 | 498.5 | 503.29998779296875 | 500.145 | 4.39999 | 0.882 | |||
| 2020-10-23 | 3402 etc rela | 東レ | 505.20001220703125 | 496.8999938964844 | 502.5 | 498.8999938964844 | 495.772 | 0.100006 | 0.02 | |||
| 2020-10-22 | 3402 etc rela | 東レ | 504.5 | 497.79998779296875 | 499.29998779296875 | 498.79998779296875 | 495.673 | -5 | -0.992 | |||
| 2020-10-21 | 3402 etc rela | 東レ | 504 | 492.1000061035156 | 492.1000061035156 | 503.79998779296875 | 500.642 | 12.2 | 2.482 | |||
| 2020-10-20 | 3402 etc rela | 東レ | 498.29998779296875 | 487.6000061035156 | 489.8999938964844 | 491.6000061035156 | 488.518 | -1.79999 | -0.365 | |||
| 2020-10-19 | 3402 etc rela | 東レ | 502.70001220703125 | 488.5 | 489.79998779296875 | 493.3999938964844 | 490.307 | 18 | 3.786 | |||
| 2020-10-16 | 3402 etc rela | 東レ | 484.70001220703125 | 475.3999938964844 | 483 | 475.3999938964844 | 472.42 | -9.20001 | -1.898 | |||
| 2020-10-15 | 3402 etc rela | 東レ | 490 | 483.3999938964844 | 488.1000061035156 | 484.6000061035156 | 481.562 | -2.60001 | -0.534 | |||
| 2020-10-14 | 3402 etc rela | 東レ | 492.8999938964844 | 483.20001220703125 | 492.8999938964844 | 487.20001220703125 | 484.146 | -11.6 | -2.326 | |||
| 2020-10-13 | 3402 etc rela | 東レ | 500.5 | 494.1000061035156 | 498 | 498.79998779296875 | 495.673 | -1.60001 | -0.32 | |||
| 2020-10-12 | 3402 etc rela | 東レ | 501 | 489.79998779296875 | 493.6000061035156 | 500.3999938964844 | 497.263 | 7.39999 | 1.501 | |||
| 2020-10-09 | 3402 etc rela | 東レ | 500 | 491.79998779296875 | 500 | 493 | 489.909 | -0.799988 | -0.162 | |||
| 2020-10-08 | 3402 etc rela | 東レ | 500.5 | 492.3999938964844 | 500 | 493.79998779296875 | 490.704 | -5 | -1.002 | |||
| 2020-10-07 | 3402 etc rela | 東レ | 499.8999938964844 | 487.29998779296875 | 490 | 498.79998779296875 | 495.673 | 3.89999 | 0.788 | |||
| 2020-10-06 | 3402 etc rela | 東レ | 494.8999938964844 | 489.29998779296875 | 489.8999938964844 | 494.8999938964844 | 491.797 | 7.39999 | 1.518 | |||
| 2020-10-05 | 3402 etc rela | 東レ | 491.5 | 481.20001220703125 | 483.8999938964844 | 487.5 | 484.444 | 15.3 | 3.24 | |||
| 2020-10-02 | 3402 etc rela | 東レ | 485.70001220703125 | 471 | 483 | 472.20001220703125 | 469.24 | -7.09998 | -1.481 | |||
| 2020-09-30 | 3402 etc rela | 東レ | 498.8999938964844 | 479.29998779296875 | 498.1000061035156 | 479.29998779296875 | 476.295 | -20.4 | -4.082 | |||
| 2020-09-29 | 3402 etc rela | 東レ | 504.8999938964844 | 496 | 498.20001220703125 | 499.70001220703125 | 496.567 | -0.5 | -0.1 | |||
| 2020-09-28 | 3402 etc rela | 東レ | 501.5 | 484.29998779296875 | 492.79998779296875 | 500.20001220703125 | 492.592 | 11.9 | 2.437 | |||
| 2020-09-25 | 3402 etc rela | 東レ | 493 | 483.29998779296875 | 491.1000061035156 | 488.29998779296875 | 480.873 | -3.80002 | -0.772 | |||
| 2020-09-24 | 3402 etc rela | 東レ | 496.1000061035156 | 488.20001220703125 | 494.3999938964844 | 492.1000061035156 | 484.616 | -2.5 | -0.505 | |||
| 2020-09-23 | 3402 etc rela | 東レ | 495.5 | 479.3999938964844 | 491.20001220703125 | 494.6000061035156 | 487.078 | -3.29999 | -0.663 | |||
| 2020-09-18 | 3402 etc rela | 東レ | 502.29998779296875 | 496.6000061035156 | 498.3999938964844 | 497.8999938964844 | 490.327 | 1.29999 | 0.262 | |||
| 2020-09-17 | 3402 etc rela | 東レ | 499.20001220703125 | 491.5 | 494.5 | 496.6000061035156 | 489.047 | 5.10001 | 1.038 | |||
| 2020-09-16 | 3402 etc rela | 東レ | 500.1000061035156 | 491.20001220703125 | 500 | 491.5 | 484.025 | -9.39999 | -1.877 | |||
| 2020-09-15 | 3402 etc rela | 東レ | 510 | 498 | 508.8999938964844 | 500.8999938964844 | 493.282 | -11.2 | -2.187 | |||
| 2020-09-14 | 3402 etc rela | 東レ | 515.7999877929688 | 505.5 | 506 | 512.0999755859375 | 504.311 | 6.79999 | 1.346 | |||
| 2020-09-11 | 3402 etc rela | 東レ | 507 | 499.8999938964844 | 502 | 505.29998779296875 | 497.615 | -3.10001 | -0.61 | |||
| 2020-09-10 | 3402 etc rela | 東レ | 508.3999938964844 | 498.1000061035156 | 505.20001220703125 | 508.3999938964844 | 500.668 | 7.60001 | 1.518 | |||
| 2020-09-09 | 3402 etc rela | 東レ | 501.5 | 494.20001220703125 | 498 | 500.79998779296875 | 493.183 | -9.20001 | -1.804 | |||
| 2020-09-08 | 3402 etc rela | 東レ | 510.20001220703125 | 501.6000061035156 | 502.29998779296875 | 510 | 502.243 | 8.5 | 1.695 | |||
| 2020-09-07 | 3402 etc rela | 東レ | 504.70001220703125 | 498.1000061035156 | 501.79998779296875 | 501.5 | 493.873 | 1.89999 | 0.38 | |||
| 2020-09-04 | 3402 etc rela | 東レ | 500.29998779296875 | 492 | 498 | 499.6000061035156 | 492.001 | -5.89999 | -1.167 | |||
| 2020-09-03 | 3402 etc rela | 東レ | 511 | 503 | 506.8999938964844 | 505.5 | 497.812 | 6.60001 | 1.323 | |||
| 2020-09-02 | 3402 etc rela | 東レ | 506.1000061035156 | 496.70001220703125 | 505 | 498.8999938964844 | 491.312 | -0.800018 | -0.16 | |||
| 2020-09-01 | 3402 etc rela | 東レ | 499.8999938964844 | 493.70001220703125 | 498.79998779296875 | 499.70001220703125 | 492.1 | -4 | -0.794 | |||
| 2020-08-31 | 3402 etc rela | 東レ | 512.9000244140625 | 503.1000061035156 | 511 | 503.70001220703125 | 496.039 | -1.29999 | -0.257 | |||
| 2020-08-28 | 3402 etc rela | 東レ | 517.5 | 500 | 500.20001220703125 | 505 | 497.319 | 11.6 | 2.351 | |||
| 2020-08-27 | 3402 etc rela | 東レ | 502.5 | 492 | 499 | 493.3999938964844 | 485.896 | -4.10001 | -0.824 | |||
| 2020-08-26 | 3402 etc rela | 東レ | 509.6000061035156 | 494.5 | 508.5 | 497.5 | 489.933 | -12.4 | -2.432 | |||
| 2020-08-25 | 3402 etc rela | 東レ | 515.9000244140625 | 500 | 500 | 509.8999938964844 | 502.145 | 24.7 | 5.091 | |||
| 2020-08-24 | 3402 etc rela | 東レ | 492.3999938964844 | 483.8999938964844 | 490 | 485.20001220703125 | 477.82 | -6.79999 | -1.382 | |||
| 2020-08-21 | 3402 etc rela | 東レ | 505.79998779296875 | 491.70001220703125 | 498.3999938964844 | 492 | 484.517 | -2.29999 | -0.465 | |||
| 2020-08-20 | 3402 etc rela | 東レ | 499.29998779296875 | 491.5 | 495.8999938964844 | 494.29998779296875 | 486.782 | -3.90002 | -0.783 | |||
| 2020-08-19 | 3402 etc rela | 東レ | 501.8999938964844 | 493.1000061035156 | 495.29998779296875 | 498.20001220703125 | 490.623 | 0 | 0 | |||
| 2020-08-18 | 3402 etc rela | 東レ | 505.3999938964844 | 496.1000061035156 | 501.8999938964844 | 498.20001220703125 | 490.623 | -6.39999 | -1.268 | |||
| 2020-08-17 | 3402 etc rela | 東レ | 511.5 | 504.6000061035156 | 510 | 504.6000061035156 | 496.925 | -4.79999 | -0.942 | |||
| 2020-08-14 | 3402 etc rela | 東レ | 511.8999938964844 | 501.79998779296875 | 504.6000061035156 | 509.3999938964844 | 501.652 | 3.39999 | 0.672 | |||
| 2020-08-13 | 3402 etc rela | 東レ | 524.5999755859375 | 505.20001220703125 | 522 | 506 | 498.304 | -10.7 | -2.071 | |||
| 2020-08-12 | 3402 etc rela | 東レ | 518 | 509.3999938964844 | 512.7000122070312 | 516.7000122070312 | 508.841 | 3.10004 | 0.604 | |||
| 2020-08-11 | 3402 etc rela | 東レ | 518.9000244140625 | 497 | 497.29998779296875 | 513.5999755859375 | 505.789 | 29.6 | 6.116 | |||
| 2020-08-07 | 3402 etc rela | 東レ | 494.3999938964844 | 478.70001220703125 | 488 | 484 | 476.639 | -10.3 | -2.084 | |||
| 2020-08-06 | 3402 etc rela | 東レ | 497.70001220703125 | 489.6000061035156 | 493.20001220703125 | 494.29998779296875 | 486.782 | -2.10001 | -0.423 | |||
| 2020-08-05 | 3402 etc rela | 東レ | 498 | 481.3999938964844 | 487.29998779296875 | 496.3999938964844 | 488.85 | 4.69998 | 0.956 | |||
| 2020-08-04 | 3402 etc rela | 東レ | 492.3999938964844 | 468.70001220703125 | 471.20001220703125 | 491.70001220703125 | 484.222 | 27 | 5.81 | |||
| 2020-08-03 | 3402 etc rela | 東レ | 468.29998779296875 | 459 | 460 | 464.70001220703125 | 457.632 | 10.6 | 2.334 | |||
| 2020-07-31 | 3402 etc rela | 東レ | 470.6000061035156 | 454 | 469.8999938964844 | 454.1000061035156 | 447.194 | -17.7 | -3.752 | |||
| 2020-07-30 | 3402 etc rela | 東レ | 487.79998779296875 | 471.5 | 484.8999938964844 | 471.79998779296875 | 464.624 | -13 | -2.682 | |||
| 2020-07-29 | 3402 etc rela | 東レ | 490.70001220703125 | 483.20001220703125 | 490 | 484.79998779296875 | 477.427 | -11 | -2.219 | |||
| 2020-07-28 | 3402 etc rela | 東レ | 499.70001220703125 | 492.70001220703125 | 494.3999938964844 | 495.79998779296875 | 488.259 | -3.5 | -0.701 | |||
| 2020-07-27 | 3402 etc rela | 東レ | 499.70001220703125 | 484.3999938964844 | 491.70001220703125 | 499.29998779296875 | 491.706 | -1.70001 | -0.339 | |||
| 2020-07-22 | 3402 etc rela | 東レ | 511.3999938964844 | 500.1000061035156 | 506.20001220703125 | 501 | 493.38 | 2.39999 | 0.481 | |||
| 2020-07-21 | 3402 etc rela | 東レ | 505.1000061035156 | 495.5 | 504.1000061035156 | 498.6000061035156 | 491.017 | -8.29999 | -1.637 | |||
| 2020-07-20 | 3402 etc rela | 東レ | 514.0999755859375 | 502.3999938964844 | 511.79998779296875 | 506.8999938964844 | 499.19 | -12.5 | -2.407 | |||
| 2020-07-17 | 3402 etc rela | 東レ | 527.9000244140625 | 518.2000122070312 | 524 | 519.4000244140625 | 511.5 | -5.39996 | -1.029 | |||
| 2020-07-16 | 3402 etc rela | 東レ | 530.9000244140625 | 517.0999755859375 | 522.5999755859375 | 524.7999877929688 | 516.818 | 11.7 | 2.28 | |||
| 2020-07-15 | 3402 etc rela | 東レ | 522.2999877929688 | 509.8999938964844 | 514.2999877929688 | 513.0999755859375 | 505.296 | 11.5 | 2.293 | |||
| 2020-07-14 | 3402 etc rela | 東レ | 503.29998779296875 | 495 | 498 | 501.6000061035156 | 493.971 | 1.5 | 0.3 | |||
| 2020-07-13 | 3402 etc rela | 東レ | 504.70001220703125 | 490.79998779296875 | 492.20001220703125 | 500.1000061035156 | 492.494 | 15.9 | 3.284 | |||
| 2020-07-10 | 3402 etc rela | 東レ | 493.5 | 484.20001220703125 | 490 | 484.20001220703125 | 476.836 | -9.29999 | -1.884 | |||
| 2020-07-09 | 3402 etc rela | 東レ | 498.20001220703125 | 491.5 | 493 | 493.5 | 485.994 | -4.20001 | -0.844 | |||
| 2020-07-08 | 3402 etc rela | 東レ | 504.3999938964844 | 494.5 | 497.29998779296875 | 497.70001220703125 | 490.13 | -4.29999 | -0.857 | |||
| 2020-07-07 | 3402 etc rela | 東レ | 512.9000244140625 | 500.3999938964844 | 511.29998779296875 | 502 | 494.365 | -10.4 | -2.03 | |||
| 2020-07-06 | 3402 etc rela | 東レ | 513.5 | 500.29998779296875 | 500.6000061035156 | 512.4000244140625 | 504.607 | 10.4 | 2.072 | |||
| 2020-07-03 | 3402 etc rela | 東レ | 511 | 497.1000061035156 | 509.20001220703125 | 502 | 494.365 | -4.20001 | -0.83 | |||
| 2020-07-02 | 3402 etc rela | 東レ | 509.3999938964844 | 496.3999938964844 | 501.79998779296875 | 506.20001220703125 | 498.501 | 5.10001 | 1.018 | |||
| 2020-07-01 | 3402 etc rela | 東レ | 507.79998779296875 | 498.29998779296875 | 504.29998779296875 | 501.1000061035156 | 493.479 | -6.39999 | -1.261 | |||
| 2020-06-30 | 3402 etc rela | 東レ | 514.7000122070312 | 503 | 512.5 | 507.5 | 499.781 | 12.6 | 2.546 | |||
| 2020-06-29 | 3402 etc rela | 東レ | 500.20001220703125 | 491.1000061035156 | 497.29998779296875 | 494.8999938964844 | 487.373 | -10.1 | -2 | |||
| 2020-06-26 | 3402 etc rela | 東レ | 510 | 500.8999938964844 | 508.6000061035156 | 505 | 497.319 | 6.29999 | 1.263 | |||
| 2020-06-25 | 3402 etc rela | 東レ | 502.1000061035156 | 491.8999938964844 | 499.5 | 498.70001220703125 | 491.115 | -10.1 | -1.985 | |||
| 2020-06-24 | 3402 etc rela | 東レ | 522.2999877929688 | 508.79998779296875 | 521.9000244140625 | 508.79998779296875 | 501.062 | -13.2 | -2.529 | |||
| 2020-06-23 | 3402 etc rela | 東レ | 527.5999755859375 | 515 | 523 | 522 | 514.061 | 6 | 1.163 | |||
| 2020-06-22 | 3402 etc rela | 東レ | 522.5999755859375 | 509.3999938964844 | 510.5 | 516 | 508.152 | 1.5 | 0.292 | |||
| 2020-06-19 | 3402 etc rela | 東レ | 523 | 510.29998779296875 | 521.4000244140625 | 514.5 | 506.675 | 0.400024 | 0.078 | |||
| 2020-06-18 | 3402 etc rela | 東レ | 518.5999755859375 | 506.29998779296875 | 508.29998779296875 | 514.0999755859375 | 506.281 | -5.40002 | -1.039 | |||
| 2020-06-17 | 3402 etc rela | 東レ | 526.9000244140625 | 512 | 525.7000122070312 | 519.5 | 511.599 | -16.2 | -3.024 | |||
| 2020-06-16 | 3402 etc rela | 東レ | 538.5 | 511.3999938964844 | 513.2999877929688 | 535.7000122070312 | 527.552 | 37.1 | 7.441 | |||
| 2020-06-15 | 3402 etc rela | 東レ | 518.5 | 498.6000061035156 | 512.7999877929688 | 498.6000061035156 | 491.017 | -13.9 | -2.712 | |||
| 2020-06-12 | 3402 etc rela | 東レ | 516.2000122070312 | 490 | 493.1000061035156 | 512.5 | 504.705 | -6.90002 | -1.328 | |||
| 2020-06-11 | 3402 etc rela | 東レ | 548.9000244140625 | 519.4000244140625 | 544 | 519.4000244140625 | 511.5 | -40.6 | -7.25 | |||
| 2020-06-10 | 3402 etc rela | 東レ | 563 | 553.4000244140625 | 557 | 560 | 551.483 | -0.400024 | -0.071 | |||
| 2020-06-09 | 3402 etc rela | 東レ | 566.9000244140625 | 555.7000122070312 | 565.2999877929688 | 560.4000244140625 | 551.877 | -2.79999 | -0.497 | |||
| 2020-06-08 | 3402 etc rela | 東レ | 563.4000244140625 | 551.4000244140625 | 552.4000244140625 | 563.2000122070312 | 554.634 | 19 | 3.491 | |||
| 2020-06-05 | 3402 etc rela | 東レ | 544.5999755859375 | 532.2999877929688 | 533.2000122070312 | 544.2000122070312 | 535.923 | 15.7 | 2.971 | |||
| 2020-06-04 | 3402 etc rela | 東レ | 555.2999877929688 | 528.0999755859375 | 551 | 528.5 | 520.462 | -16.5 | -3.028 | |||
| 2020-06-03 | 3402 etc rela | 東レ | 551.5999755859375 | 540.2000122070312 | 546.2000122070312 | 545 | 536.711 | 13.8 | 2.598 | |||
| 2020-06-02 | 3402 etc rela | 東レ | 532.9000244140625 | 527.0999755859375 | 530.9000244140625 | 531.2000122070312 | 523.121 | 3.20001 | 0.606 | |||
| 2020-06-01 | 3402 etc rela | 東レ | 529.7000122070312 | 522.9000244140625 | 527.5 | 528 | 519.97 | 4.09998 | 0.783 | |||
| 2020-05-29 | 3402 etc rela | 東レ | 540 | 522.7000122070312 | 540 | 523.9000244140625 | 515.932 | -26.9 | -4.884 | |||
| 2020-05-28 | 3402 etc rela | 東レ | 586.2000122070312 | 534.2999877929688 | 565 | 550.7999877929688 | 542.423 | -3.79999 | -0.685 | |||
| 2020-05-27 | 3402 etc rela | 東レ | 558 | 528.5 | 533 | 554.5999755859375 | 546.165 | 26.6 | 5.038 | |||
| 2020-05-26 | 3402 etc rela | 東レ | 529.9000244140625 | 512.7000122070312 | 515.2000122070312 | 528 | 519.97 | 25 | 4.97 | |||
| 2020-05-25 | 3402 etc rela | 東レ | 503.1000061035156 | 495.1000061035156 | 499.8999938964844 | 503 | 495.35 | 14.5 | 2.968 | |||
| 2020-05-22 | 3402 etc rela | 東レ | 502.1000061035156 | 487.6000061035156 | 500.29998779296875 | 488.5 | 481.07 | -9.70001 | -1.947 | |||
| 2020-05-21 | 3402 etc rela | 東レ | 503.29998779296875 | 497.29998779296875 | 500 | 498.20001220703125 | 490.623 | 1.70001 | 0.342 | |||
| 2020-05-20 | 3402 etc rela | 東レ | 498 | 488 | 493.3999938964844 | 496.5 | 488.949 | 4.70001 | 0.956 | |||
| 2020-05-19 | 3402 etc rela | 東レ | 494.70001220703125 | 486.3999938964844 | 488.70001220703125 | 491.79998779296875 | 484.32 | 21.8 | 4.638 | |||
| 2020-05-18 | 3402 etc rela | 東レ | 477.29998779296875 | 467.79998779296875 | 473.29998779296875 | 470 | 462.852 | -6.5 | -1.364 | |||
| 2020-05-15 | 3402 etc rela | 東レ | 478.6000061035156 | 472.1000061035156 | 477.8999938964844 | 476.5 | 469.253 | 4.20001 | 0.889 | |||
| 2020-05-14 | 3402 etc rela | 東レ | 490 | 472 | 488.20001220703125 | 472.29998779296875 | 465.117 | -20 | -4.063 | |||
| 2020-05-13 | 3402 etc rela | 東レ | 494.5 | 483.70001220703125 | 487.70001220703125 | 492.29998779296875 | 484.813 | -1.10001 | -0.223 | |||
| 2020-05-12 | 3402 etc rela | 東レ | 501.8999938964844 | 488 | 501.8999938964844 | 493.3999938964844 | 485.896 | -16.1 | -3.16 | |||
| 2020-05-11 | 3402 etc rela | 東レ | 510.6000061035156 | 480.5 | 481 | 509.5 | 501.751 | 30 | 6.257 | |||
| 2020-05-08 | 3402 etc rela | 東レ | 479.8999938964844 | 470.3999938964844 | 475.5 | 479.5 | 472.207 | 8.89999 | 1.891 | |||
| 2020-05-07 | 3402 etc rela | 東レ | 474.20001220703125 | 460.70001220703125 | 461 | 470.6000061035156 | 463.443 | -3.39999 | -0.717 | |||
| 2020-05-01 | 3402 etc rela | 東レ | 489.8999938964844 | 472 | 489.79998779296875 | 474 | 466.791 | -25.1 | -5.029 | |||
| 2020-04-30 | 3402 etc rela | 東レ | 504.1000061035156 | 492 | 498 | 499.1000061035156 | 491.509 | 12.7 | 2.611 | |||
| 2020-04-28 | 3402 etc rela | 東レ | 487.29998779296875 | 480.6000061035156 | 486.20001220703125 | 486.3999938964844 | 479.002 | -3 | -0.613 | |||
| 2020-04-27 | 3402 etc rela | 東レ | 489.3999938964844 | 475.5 | 479.5 | 489.3999938964844 | 481.957 | 17.6 | 3.73 | |||
| 2020-04-24 | 3402 etc rela | 東レ | 476 | 466.3999938964844 | 472 | 471.79998779296875 | 464.624 | -5.70001 | -1.194 | |||
| 2020-04-23 | 3402 etc rela | 東レ | 477.5 | 462 | 462 | 477.5 | 470.238 | 25.3 | 5.595 | |||
| 2020-04-22 | 3402 etc rela | 東レ | 458.70001220703125 | 445.79998779296875 | 458.20001220703125 | 452.20001220703125 | 445.322 | -11.1 | -2.396 | |||
| 2020-04-21 | 3402 etc rela | 東レ | 470.29998779296875 | 461 | 467.70001220703125 | 463.29998779296875 | 456.254 | -16.8 | -3.499 | |||
| 2020-04-20 | 3402 etc rela | 東レ | 485.6000061035156 | 478 | 482 | 480.1000061035156 | 472.798 | -3.10001 | -0.642 | |||
| 2020-04-17 | 3402 etc rela | 東レ | 488.3999938964844 | 472.3999938964844 | 487 | 483.20001220703125 | 475.851 | 12 | 2.547 | |||
| 2020-04-16 | 3402 etc rela | 東レ | 473.5 | 463 | 470 | 471.20001220703125 | 464.033 | -5.59998 | -1.174 | |||
| 2020-04-15 | 3402 etc rela | 東レ | 488.70001220703125 | 475 | 485.8999938964844 | 476.79998779296875 | 469.548 | -4.20001 | -0.873 | |||
| 2020-04-14 | 3402 etc rela | 東レ | 483.8999938964844 | 471.1000061035156 | 474.1000061035156 | 481 | 473.684 | 20.7 | 4.497 | |||
| 2020-04-13 | 3402 etc rela | 東レ | 472 | 459.6000061035156 | 463.79998779296875 | 460.29998779296875 | 453.299 | -5.10001 | -1.096 | |||
| 2020-04-10 | 3402 etc rela | 東レ | 465.3999938964844 | 451.6000061035156 | 459.8999938964844 | 465.3999938964844 | 458.322 | 5.39999 | 1.174 | |||
| 2020-04-09 | 3402 etc rela | 東レ | 462 | 453.29998779296875 | 461.1000061035156 | 460 | 453.004 | 0 | 0 | |||
| 2020-04-08 | 3402 etc rela | 東レ | 462 | 446.6000061035156 | 460 | 460 | 453.004 | 0.799988 | 0.174 | |||
| 2020-04-07 | 3402 etc rela | 東レ | 471.20001220703125 | 445.20001220703125 | 470 | 459.20001220703125 | 452.216 | 8.40002 | 1.863 | |||
| 2020-04-06 | 3402 etc rela | 東レ | 453.70001220703125 | 425.20001220703125 | 431.8999938964844 | 450.79998779296875 | 443.944 | 17.3 | 3.991 | |||
| 2020-04-03 | 3402 etc rela | 東レ | 472.29998779296875 | 427.3999938964844 | 461.3999938964844 | 433.5 | 426.907 | -7.79999 | -1.768 | |||
| 2020-04-02 | 3402 etc rela | 東レ | 453.5 | 439.29998779296875 | 447.8999938964844 | 441.29998779296875 | 434.588 | -17.3 | -3.772 | |||
| 2020-04-01 | 3402 etc rela | 東レ | 474.5 | 452.5 | 461 | 458.6000061035156 | 451.625 | -10.4 | -2.217 | |||
| 2020-03-31 | 3402 etc rela | 東レ | 480.1000061035156 | 466.20001220703125 | 480 | 469 | 461.867 | -11 | -2.292 | |||
| 2020-03-30 | 3402 etc rela | 東レ | 480.29998779296875 | 450.1000061035156 | 462.70001220703125 | 480 | 472.7 | -6.20001 | -1.275 | |||
| 2020-03-27 | 3402 etc rela | 東レ | 490 | 469.1000061035156 | 487.6000061035156 | 486.20001220703125 | 470.927 | 11.9 | 2.509 | |||
| 2020-03-26 | 3402 etc rela | 東レ | 484.3999938964844 | 465.1000061035156 | 483 | 474.29998779296875 | 459.401 | -16.7 | -3.401 | |||
| 2020-03-25 | 3402 etc rela | 東レ | 507.8999938964844 | 474.29998779296875 | 505 | 491 | 475.576 | 32.9 | 7.182 | |||
| 2020-03-24 | 3402 etc rela | 東レ | 458.1000061035156 | 423.5 | 428.8999938964844 | 458.1000061035156 | 443.71 | 41.6 | 9.988 | |||
| 2020-03-23 | 3402 etc rela | 東レ | 418.29998779296875 | 400.8999938964844 | 404.6000061035156 | 416.5 | 403.416 | 16.5 | 4.125 | |||
| 2020-03-19 | 3402 etc rela | 東レ | 432 | 397.3999938964844 | 428.5 | 400 | 387.435 | -23.3 | -5.504 | |||
| 2020-03-18 | 3402 etc rela | 東レ | 450.1000061035156 | 423.20001220703125 | 439.8999938964844 | 423.29998779296875 | 410.003 | -16.6 | -3.774 | |||
| 2020-03-17 | 3402 etc rela | 東レ | 448.70001220703125 | 419.20001220703125 | 429 | 439.8999938964844 | 426.081 | 4.19998 | 0.964 | |||
| 2020-03-16 | 3402 etc rela | 東レ | 457.5 | 434.8999938964844 | 449.79998779296875 | 435.70001220703125 | 422.013 | -11.9 | -2.659 | |||
| 2020-03-13 | 3402 etc rela | 東レ | 466.8999938964844 | 432.1000061035156 | 451.70001220703125 | 447.6000061035156 | 433.54 | -52.1 | -10.426 | |||
| 2020-03-12 | 3402 etc rela | 東レ | 516.4000244140625 | 492.29998779296875 | 510.1000061035156 | 499.70001220703125 | 484.003 | -27.3 | -5.18 | |||
| 2020-03-11 | 3402 etc rela | 東レ | 544.2000122070312 | 526.7000122070312 | 540.9000244140625 | 527 | 510.445 | -12.6 | -2.335 | |||
| 2020-03-10 | 3402 etc rela | 東レ | 543 | 512.4000244140625 | 524.4000244140625 | 539.5999755859375 | 522.649 | -4.20001 | -0.772 | |||
| 2020-03-09 | 3402 etc rela | 東レ | 563.2999877929688 | 541 | 560 | 543.7999877929688 | 526.718 | -41.1 | -7.027 | |||
| 2020-03-06 | 3402 etc rela | 東レ | 597.5999755859375 | 581.7999877929688 | 597.4000244140625 | 584.9000244140625 | 566.526 | -23.9 | -3.926 | |||
| 2020-03-05 | 3402 etc rela | 東レ | 619 | 603 | 615.2999877929688 | 608.7999877929688 | 589.676 | 3.39996 | 0.562 | |||
| 2020-03-04 | 3402 etc rela | 東レ | 610.5999755859375 | 597 | 597.7999877929688 | 605.4000244140625 | 586.383 | -1.89996 | -0.313 | |||
| 2020-03-03 | 3402 etc rela | 東レ | 625.7999877929688 | 607.2999877929688 | 625 | 607.2999877929688 | 588.223 | -12.2 | -1.969 | |||
| 2020-03-02 | 3402 etc rela | 東レ | 631 | 603.7999877929688 | 607.9000244140625 | 619.5 | 600.04 | -5.20001 | -0.832 | |||
| 2020-02-28 | 3402 etc rela | 東レ | 634.2999877929688 | 618.2999877929688 | 627.5 | 624.7000122070312 | 605.076 | -26.5 | -4.069 | |||
| 2020-02-27 | 3402 etc rela | 東レ | 669 | 650 | 667.7999877929688 | 651.2000122070312 | 630.744 | -23 | -3.411 | |||
| 2020-02-26 | 3402 etc rela | 東レ | 676.7999877929688 | 668.5 | 676.2000122070312 | 674.2000122070312 | 653.021 | -7.39996 | -1.086 | |||
| 2020-02-25 | 3402 etc rela | 東レ | 689.7999877929688 | 670 | 675 | 681.5999755859375 | 660.189 | -23 | -3.264 | |||
| 2020-02-21 | 3402 etc rela | 東レ | 706.5 | 697.5999755859375 | 700 | 704.5999755859375 | 682.466 | 4.59998 | 0.657 | |||
| 2020-02-20 | 3402 etc rela | 東レ | 703.9000244140625 | 696.2999877929688 | 696.2999877929688 | 700 | 678.011 | 7.70001 | 1.112 | |||
| 2020-02-19 | 3402 etc rela | 東レ | 699.7000122070312 | 688.9000244140625 | 695 | 692.2999877929688 | 670.553 | -4.70001 | -0.674 | |||
| 2020-02-18 | 3402 etc rela | 東レ | 702.0999755859375 | 694.4000244140625 | 697.9000244140625 | 697 | 675.105 | -8 | -1.135 | |||
| 2020-02-17 | 3402 etc rela | 東レ | 707 | 699.5 | 703.2999877929688 | 705 | 682.854 | -2.5 | -0.353 | |||
| 2020-02-14 | 3402 etc rela | 東レ | 710.4000244140625 | 703.9000244140625 | 710 | 707.5 | 685.275 | -10.2 | -1.421 | |||
| 2020-02-13 | 3402 etc rela | 東レ | 720.5 | 710.5999755859375 | 711.9000244140625 | 717.7000122070312 | 695.155 | 11.5 | 1.628 | |||
| 2020-02-12 | 3402 etc rela | 東レ | 710.7000122070312 | 699.5 | 709 | 706.2000122070312 | 684.016 | -5.5 | -0.773 | |||
| 2020-02-10 | 3402 etc rela | 東レ | 726.4000244140625 | 701.0999755859375 | 724.5 | 711.7000122070312 | 689.343 | -16.4 | -2.252 | |||
| 2020-02-07 | 3402 etc rela | 東レ | 738.7999877929688 | 728.0999755859375 | 737 | 728.0999755859375 | 705.228 | -13.3 | -1.794 | |||
| 2020-02-06 | 3402 etc rela | 東レ | 748.9000244140625 | 735.5 | 736 | 741.4000244140625 | 718.11 | 17.3 | 2.389 | |||
| 2020-02-05 | 3402 etc rela | 東レ | 727.5 | 721.2999877929688 | 722.2999877929688 | 724.0999755859375 | 701.354 | 4.09998 | 0.569 | |||
| 2020-02-04 | 3402 etc rela | 東レ | 720.7999877929688 | 714.2999877929688 | 718 | 720 | 697.383 | 1.29999 | 0.181 | |||
| 2020-02-03 | 3402 etc rela | 東レ | 722.9000244140625 | 708.7000122070312 | 711.0999755859375 | 718.7000122070312 | 696.123 | -6.5 | -0.896 | |||
| 2020-01-31 | 3402 etc rela | 東レ | 731.7000122070312 | 724.5 | 725 | 725.2000122070312 | 702.419 | -0.200012 | -0.028 | |||
| 2020-01-30 | 3402 etc rela | 東レ | 737.2999877929688 | 723.2999877929688 | 730 | 725.4000244140625 | 702.613 | 0.400024 | 0.055 | |||
| 2020-01-29 | 3402 etc rela | 東レ | 728.7999877929688 | 720.4000244140625 | 725.7999877929688 | 725 | 702.226 | 5 | 0.694 | |||
| 2020-01-28 | 3402 etc rela | 東レ | 722.4000244140625 | 713.0999755859375 | 715 | 720 | 697.383 | -5.59998 | -0.772 | |||
| 2020-01-27 | 3402 etc rela | 東レ | 740.7999877929688 | 725 | 740 | 725.5999755859375 | 702.807 | -31.4 | -4.148 | |||
| 2020-01-24 | 3402 etc rela | 東レ | 762.5 | 756.7999877929688 | 759.2000122070312 | 757 | 733.22 | 2.29999 | 0.305 | |||
| 2020-01-23 | 3402 etc rela | 東レ | 759.2999877929688 | 752.7999877929688 | 754.5999755859375 | 754.7000122070312 | 730.992 | -7.5 | -0.984 | |||
| 2020-01-22 | 3402 etc rela | 東レ | 763.5999755859375 | 751.5999755859375 | 752.9000244140625 | 762.2000122070312 | 738.257 | 4.90002 | 0.647 | |||
| 2020-01-21 | 3402 etc rela | 東レ | 765 | 756.4000244140625 | 762 | 757.2999877929688 | 733.511 | -5.79999 | -0.76 | |||
| 2020-01-20 | 3402 etc rela | 東レ | 769.9000244140625 | 761.0999755859375 | 765 | 763.0999755859375 | 739.129 | 8.79999 | 1.167 | |||
| 2020-01-17 | 3402 etc rela | 東レ | 756 | 746.2999877929688 | 749.7999877929688 | 754.2999877929688 | 730.605 | 6.20001 | 0.829 | |||
| 2020-01-16 | 3402 etc rela | 東レ | 749 | 742.7000122070312 | 748 | 748.0999755859375 | 724.6 | 3.5 | 0.47 | |||
| 2020-01-15 | 3402 etc rela | 東レ | 751.0999755859375 | 740.2000122070312 | 746.9000244140625 | 744.5999755859375 | 721.21 | -3.60004 | -0.481 | |||
| 2020-01-14 | 3402 etc rela | 東レ | 748.5999755859375 | 740.5999755859375 | 747 | 748.2000122070312 | 724.697 | 10.6 | 1.437 | |||
| 2020-01-10 | 3402 etc rela | 東レ | 746.0999755859375 | 735.7000122070312 | 744 | 737.5999755859375 | 714.43 | -12.3 | -1.64 | |||
| 2020-01-09 | 3402 etc rela | 東レ | 755.7000122070312 | 744.0999755859375 | 749.5999755859375 | 749.9000244140625 | 726.343 | 14.3 | 1.944 | |||
| 2020-01-08 | 3402 etc rela | 東レ | 749.2999877929688 | 730.5 | 744 | 735.5999755859375 | 712.492 | -8.40002 | -1.129 | |||
| 2020-01-07 | 3402 etc rela | 東レ | 745.2000122070312 | 732.7000122070312 | 732.7999877929688 | 744 | 720.629 | 14 | 1.918 | |||
| 2020-01-06 | 3402 etc rela | 東レ | 735.4000244140625 | 725.5 | 732 | 730 | 707.068 | -11.1 | -1.498 | |||
| 2019-12-30 | 3402 etc rela | 東レ | 746.4000244140625 | 739.0999755859375 | 743.7000122070312 | 741.0999755859375 | 717.82 | -9.70001 | -1.292 | |||
| 2019-12-27 | 3402 etc rela | 東レ | 755.4000244140625 | 749.9000244140625 | 753.7999877929688 | 750.7999877929688 | 727.215 | -0.700012 | -0.093 | |||
| 2019-12-26 | 3402 etc rela | 東レ | 753 | 746.2000122070312 | 747.9000244140625 | 751.5 | 727.893 | 4 | 0.535 | |||
| 2019-12-25 | 3402 etc rela | 東レ | 758.4000244140625 | 745.0999755859375 | 757.2000122070312 | 747.5 | 724.019 | -9.90002 | -1.307 | |||
| 2019-12-24 | 3402 etc rela | 東レ | 762.7000122070312 | 756.0999755859375 | 761.0999755859375 | 757.4000244140625 | 733.608 | 0.100037 | 0.013 | |||
| 2019-12-23 | 3402 etc rela | 東レ | 762.2999877929688 | 754.7999877929688 | 755.5999755859375 | 757.2999877929688 | 733.511 | 3.59998 | 0.478 | |||
| 2019-12-20 | 3402 etc rela | 東レ | 766.2000122070312 | 753.7000122070312 | 759 | 753.7000122070312 | 730.024 | -1.09998 | -0.146 | |||
| 2019-12-19 | 3402 etc rela | 東レ | 756.5 | 750 | 752.2000122070312 | 754.7999877929688 | 731.089 | -0.5 | -0.066 | |||
| 2019-12-18 | 3402 etc rela | 東レ | 756.7000122070312 | 750.0999755859375 | 753.7000122070312 | 755.2999877929688 | 731.574 | 1.79999 | 0.239 | |||
| 2019-12-17 | 3402 etc rela | 東レ | 763.2000122070312 | 749.5999755859375 | 762.7999877929688 | 753.5 | 729.83 | -9.90002 | -1.297 | |||
| 2019-12-16 | 3402 etc rela | 東レ | 773.2999877929688 | 763 | 770 | 763.4000244140625 | 739.419 | -1.79999 | -0.235 | |||
| 2019-12-13 | 3402 etc rela | 東レ | 772 | 763.5 | 769.0999755859375 | 765.2000122070312 | 741.163 | 9 | 1.19 | |||
| 2019-12-12 | 3402 etc rela | 東レ | 763 | 755.0999755859375 | 759 | 756.2000122070312 | 732.445 | 0.700012 | 0.093 | |||
| 2019-12-11 | 3402 etc rela | 東レ | 756 | 743.2000122070312 | 747.0999755859375 | 755.5 | 731.767 | 9.20001 | 1.233 | |||
| 2019-12-10 | 3402 etc rela | 東レ | 754.7000122070312 | 744.2000122070312 | 744.2999877929688 | 746.2999877929688 | 722.856 | 4.09998 | 0.552 | |||
| 2019-12-09 | 3402 etc rela | 東レ | 743.5 | 736.5 | 742 | 742.2000122070312 | 718.885 | 6.70001 | 0.911 | |||
| 2019-12-06 | 3402 etc rela | 東レ | 738.4000244140625 | 731.5999755859375 | 737.9000244140625 | 735.5 | 712.396 | 2.90002 | 0.396 | |||
| 2019-12-05 | 3402 etc rela | 東レ | 734.5999755859375 | 728.5 | 729 | 732.5999755859375 | 709.587 | 0.599976 | 0.082 | |||
| 2019-12-04 | 3402 etc rela | 東レ | 734.2999877929688 | 725 | 726.7999877929688 | 732 | 709.006 | -1.09998 | -0.15 | |||
| 2019-12-03 | 3402 etc rela | 東レ | 735.5999755859375 | 727 | 730 | 733.0999755859375 | 710.071 | -4.90002 | -0.664 | |||
| 2019-12-02 | 3402 etc rela | 東レ | 738.5 | 728.0999755859375 | 729.7999877929688 | 738 | 714.817 | 14 | 1.934 | |||
| 2019-11-29 | 3402 etc rela | 東レ | 728.5 | 722.0999755859375 | 726 | 724 | 701.257 | -2 | -0.275 | |||
| 2019-11-28 | 3402 etc rela | 東レ | 735.2999877929688 | 725 | 732.5 | 726 | 703.194 | -4.5 | -0.616 | |||
| 2019-11-27 | 3402 etc rela | 東レ | 738.9000244140625 | 730 | 738.9000244140625 | 730.5 | 707.553 | -4.5 | -0.612 | |||
| 2019-11-26 | 3402 etc rela | 東レ | 753.7999877929688 | 735 | 749 | 735 | 711.911 | -7.59998 | -1.023 | |||
| 2019-11-25 | 3402 etc rela | 東レ | 748.2000122070312 | 741.5999755859375 | 745.2000122070312 | 742.5999755859375 | 719.273 | -2.70001 | -0.362 | |||
| 2019-11-22 | 3402 etc rela | 東レ | 750.7000122070312 | 739.4000244140625 | 740.4000244140625 | 745.2999877929688 | 721.888 | 7.29999 | 0.989 | |||
| 2019-11-21 | 3402 etc rela | 東レ | 743.5 | 731.2999877929688 | 734.9000244140625 | 738 | 714.817 | -0.700012 | -0.095 | |||
| 2019-11-20 | 3402 etc rela | 東レ | 747.5 | 730.5 | 732 | 738.7000122070312 | 715.495 | 0.5 | 0.068 | |||
| 2019-11-19 | 3402 etc rela | 東レ | 749 | 738.2000122070312 | 745.2000122070312 | 738.2000122070312 | 715.011 | -6.39996 | -0.86 | |||
| 2019-11-18 | 3402 etc rela | 東レ | 763.5 | 744.0999755859375 | 760.7000122070312 | 744.5999755859375 | 721.21 | -25.5 | -3.311 | |||
| 2019-11-15 | 3402 etc rela | 東レ | 772.7999877929688 | 763.4000244140625 | 764.5999755859375 | 770.0999755859375 | 745.909 | 2.5 | 0.326 | |||
| 2019-11-14 | 3402 etc rela | 東レ | 794.7000122070312 | 767.5999755859375 | 793.7999877929688 | 767.5999755859375 | 743.487 | -41.2 | -5.094 | |||
| 2019-11-13 | 3402 etc rela | 東レ | 809.5999755859375 | 792.7999877929688 | 795 | 808.7999877929688 | 783.393 | 14.8 | 1.864 | |||
| 2019-11-12 | 3402 etc rela | 東レ | 794.5 | 781 | 787.0999755859375 | 794 | 769.058 | 5.40002 | 0.685 | |||
| 2019-11-11 | 3402 etc rela | 東レ | 788.9000244140625 | 771.5 | 772.7999877929688 | 788.5999755859375 | 763.828 | 17.8 | 2.309 | |||
| 2019-11-08 | 3402 etc rela | 東レ | 788 | 770 | 788 | 770.7999877929688 | 746.587 | -14.5 | -1.846 | |||
| 2019-11-07 | 3402 etc rela | 東レ | 786.5999755859375 | 775 | 785 | 785.2999877929688 | 760.631 | -1.90002 | -0.241 | |||
| 2019-11-06 | 3402 etc rela | 東レ | 791.2000122070312 | 779.4000244140625 | 789 | 787.2000122070312 | 762.472 | 4.29999 | 0.549 | |||
| 2019-11-05 | 3402 etc rela | 東レ | 786 | 776 | 778.9000244140625 | 782.9000244140625 | 758.307 | 10.7 | 1.386 | |||
| 2019-11-01 | 3402 etc rela | 東レ | 772.5999755859375 | 756 | 760.2000122070312 | 772.2000122070312 | 747.943 | 1.5 | 0.195 | |||
| 2019-10-31 | 3402 etc rela | 東レ | 774.4000244140625 | 767.5999755859375 | 773.2999877929688 | 770.7000122070312 | 746.49 | -6.70001 | -0.862 | |||
| 2019-10-30 | 3402 etc rela | 東レ | 789.7000122070312 | 776.7000122070312 | 786.7000122070312 | 777.4000244140625 | 752.979 | -8.79999 | -1.119 | |||
| 2019-10-29 | 3402 etc rela | 東レ | 798.2999877929688 | 784.5999755859375 | 795 | 786.2000122070312 | 761.503 | -10.4 | -1.306 | |||
| 2019-10-28 | 3402 etc rela | 東レ | 802.0999755859375 | 794.2000122070312 | 798.9000244140625 | 796.5999755859375 | 771.576 | 0.199951 | 0.025 | |||
| 2019-10-25 | 3402 etc rela | 東レ | 813 | 792.2999877929688 | 801.5 | 796.4000244140625 | 771.383 | -5.5 | -0.686 | |||
| 2019-10-24 | 3402 etc rela | 東レ | 815 | 799.0999755859375 | 812.7999877929688 | 801.9000244140625 | 776.71 | -36.5 | -4.354 | |||
| 2019-10-23 | 3402 etc rela | 東レ | 842.0999755859375 | 830.5 | 840 | 838.4000244140625 | 812.063 | -7.79999 | -0.922 | |||
| 2019-10-21 | 3402 etc rela | 東レ | 846.7999877929688 | 830.5 | 842 | 846.2000122070312 | 819.618 | 2.90002 | 0.344 | |||
| 2019-10-18 | 3402 etc rela | 東レ | 848.5 | 815.2999877929688 | 822.7999877929688 | 843.2999877929688 | 816.809 | 17 | 2.057 | |||
| 2019-10-17 | 3402 etc rela | 東レ | 836.7999877929688 | 825.7999877929688 | 831.7000122070312 | 826.2999877929688 | 800.343 | -11.1 | -1.326 | |||
| 2019-10-16 | 3402 etc rela | 東レ | 848.5 | 833.9000244140625 | 835 | 837.4000244140625 | 811.095 | 4.80005 | 0.577 | |||
| 2019-10-15 | 3402 etc rela | 東レ | 834.7999877929688 | 824.5 | 830 | 832.5999755859375 | 806.445 | 9.5 | 1.154 | |||
| 2019-10-11 | 3402 etc rela | 東レ | 824.2999877929688 | 810.7999877929688 | 818.2000122070312 | 823.0999755859375 | 797.244 | 9.79999 | 1.205 | |||
| 2019-10-10 | 3402 etc rela | 東レ | 814.2999877929688 | 798.5 | 811.5 | 813.2999877929688 | 787.752 | 3.29999 | 0.407 | |||
| 2019-10-09 | 3402 etc rela | 東レ | 810 | 788.7000122070312 | 791.5999755859375 | 810 | 784.555 | 15.4 | 1.938 | |||
| 2019-10-08 | 3402 etc rela | 東レ | 803.7000122070312 | 789.7000122070312 | 795.0999755859375 | 794.5999755859375 | 769.639 | 6.09998 | 0.774 | |||
| 2019-10-07 | 3402 etc rela | 東レ | 791.5 | 782.5 | 787 | 788.5 | 763.731 | 3.5 | 0.446 | |||
| 2019-10-04 | 3402 etc rela | 東レ | 791.5 | 782.2999877929688 | 788.2999877929688 | 785 | 760.341 | 0.5 | 0.064 | |||
| 2019-10-03 | 3402 etc rela | 東レ | 789.2000122070312 | 778.7000122070312 | 787.9000244140625 | 784.5 | 759.856 | -18.4 | -2.292 | |||
| 2019-10-02 | 3402 etc rela | 東レ | 809.7000122070312 | 800.7000122070312 | 802.0999755859375 | 802.9000244140625 | 777.678 | -13.3 | -1.63 | |||
| 2019-10-01 | 3402 etc rela | 東レ | 816.2000122070312 | 807.2000122070312 | 809.7999877929688 | 816.2000122070312 | 790.561 | 14.1 | 1.758 | |||
| 2019-09-30 | 3402 etc rela | 東レ | 813.0999755859375 | 799 | 803 | 802.0999755859375 | 776.904 | -7.40002 | -0.914 | |||
| 2019-09-27 | 3402 etc rela | 東レ | 821.4000244140625 | 803.7999877929688 | 815 | 809.5 | 784.071 | -13.8 | -1.676 | |||
| 2019-09-26 | 3402 etc rela | 東レ | 834.9000244140625 | 820.2999877929688 | 834.2999877929688 | 823.2999877929688 | 789.689 | 0.399963 | 0.049 | |||
| 2019-09-25 | 3402 etc rela | 東レ | 829.0999755859375 | 818.7999877929688 | 823.2999877929688 | 822.9000244140625 | 789.305 | -3.79999 | -0.46 | |||
| 2019-09-24 | 3402 etc rela | 東レ | 832.5999755859375 | 820.7000122070312 | 821 | 826.7000122070312 | 792.95 | 6.10004 | 0.743 | |||
| 2019-09-20 | 3402 etc rela | 東レ | 836.4000244140625 | 818.2000122070312 | 836.4000244140625 | 820.5999755859375 | 787.099 | -17.1 | -2.041 | |||
| 2019-09-19 | 3402 etc rela | 東レ | 837.7999877929688 | 822.5999755859375 | 825.9000244140625 | 837.7000122070312 | 803.501 | 23.4 | 2.874 | |||
| 2019-09-18 | 3402 etc rela | 東レ | 819.7999877929688 | 811.5999755859375 | 814.7999877929688 | 814.2999877929688 | 781.056 | 5 | 0.618 | |||
| 2019-09-17 | 3402 etc rela | 東レ | 825.2000122070312 | 807.5999755859375 | 818.0999755859375 | 809.2999877929688 | 776.26 | -18.1 | -2.188 | |||
| 2019-09-13 | 3402 etc rela | 東レ | 828 | 801.4000244140625 | 808.0999755859375 | 827.4000244140625 | 793.622 | 26.4 | 3.296 | |||
| 2019-09-12 | 3402 etc rela | 東レ | 804.5999755859375 | 793.5 | 795.4000244140625 | 801 | 768.299 | 13 | 1.65 | |||
| 2019-09-11 | 3402 etc rela | 東レ | 790.5999755859375 | 778.5999755859375 | 778.7999877929688 | 788 | 755.83 | 10.2 | 1.311 | |||
| 2019-09-10 | 3402 etc rela | 東レ | 780 | 766.5999755859375 | 768 | 777.7999877929688 | 746.046 | 12.1 | 1.58 | |||
| 2019-09-09 | 3402 etc rela | 東レ | 766.2999877929688 | 758.9000244140625 | 760.5 | 765.7000122070312 | 734.44 | 5.29999 | 0.697 | |||
| 2019-09-06 | 3402 etc rela | 東レ | 764.7000122070312 | 755.5999755859375 | 761.2000122070312 | 760.4000244140625 | 729.357 | 3.90002 | 0.516 | |||
| 2019-09-05 | 3402 etc rela | 東レ | 764.5 | 743.2000122070312 | 747 | 756.5 | 725.616 | 14.4 | 1.94 | |||
| 2019-09-04 | 3402 etc rela | 東レ | 750.7999877929688 | 742.0999755859375 | 748.5999755859375 | 742.0999755859375 | 711.804 | -7.20001 | -0.961 | |||
| 2019-09-03 | 3402 etc rela | 東レ | 754.0999755859375 | 738.2000122070312 | 750 | 749.2999877929688 | 718.71 | -8.40002 | -1.109 | |||
| 2019-09-02 | 3402 etc rela | 東レ | 763.5999755859375 | 754.7999877929688 | 756.0999755859375 | 757.7000122070312 | 726.767 | 0.100037 | 0.013 | |||
| 2019-08-30 | 3402 etc rela | 東レ | 758.5 | 750.4000244140625 | 755 | 757.5999755859375 | 726.671 | 9.09998 | 1.216 | |||
| 2019-08-29 | 3402 etc rela | 東レ | 756.7999877929688 | 744 | 751.9000244140625 | 748.5 | 717.943 | -5 | -0.664 | |||
| 2019-08-28 | 3402 etc rela | 東レ | 758.0999755859375 | 750.2000122070312 | 750.9000244140625 | 753.5 | 722.738 | 5.20001 | 0.695 | |||
| 2019-08-27 | 3402 etc rela | 東レ | 761.7999877929688 | 748.0999755859375 | 759.9000244140625 | 748.2999877929688 | 717.751 | 0.0999756 | 0.013 | |||
| 2019-08-26 | 3402 etc rela | 東レ | 754.2000122070312 | 740.4000244140625 | 741.9000244140625 | 748.2000122070312 | 717.655 | -13.9 | -1.824 | |||
| 2019-08-23 | 3402 etc rela | 東レ | 770.5 | 753.5999755859375 | 754 | 762.0999755859375 | 730.987 | 11.5 | 1.532 | |||
| 2019-08-22 | 3402 etc rela | 東レ | 758.5999755859375 | 745.7000122070312 | 755 | 750.5999755859375 | 719.957 | -5.20001 | -0.688 | |||
| 2019-08-21 | 3402 etc rela | 東レ | 763.9000244140625 | 755.7999877929688 | 758.2999877929688 | 755.7999877929688 | 724.945 | -13.1 | -1.704 | |||
| 2019-08-20 | 3402 etc rela | 東レ | 778.7000122070312 | 768.0999755859375 | 777 | 768.9000244140625 | 737.51 | -7.5 | -0.966 | |||
| 2019-08-19 | 3402 etc rela | 東レ | 784 | 776.4000244140625 | 783 | 776.4000244140625 | 744.704 | 1.20001 | 0.155 | |||
| 2019-08-16 | 3402 etc rela | 東レ | 778.5 | 769 | 777 | 775.2000122070312 | 743.553 | -2 | -0.257 | |||
| 2019-08-15 | 3402 etc rela | 東レ | 779.5 | 757 | 760 | 777.2000122070312 | 745.471 | -2.39996 | -0.308 | |||
| 2019-08-14 | 3402 etc rela | 東レ | 798 | 778.2999877929688 | 779.2999877929688 | 779.5999755859375 | 747.773 | 14.3 | 1.869 | |||
| 2019-08-13 | 3402 etc rela | 東レ | 777.7000122070312 | 739.4000244140625 | 739.9000244140625 | 765.2999877929688 | 734.057 | 18.8 | 2.518 | |||
| 2019-08-09 | 3402 etc rela | 東レ | 751.5 | 688.7999877929688 | 704 | 746.5 | 716.024 | 43.1 | 6.127 | |||
| 2019-08-08 | 3402 etc rela | 東レ | 706.2999877929688 | 692.7000122070312 | 696.5999755859375 | 703.4000244140625 | 674.684 | 9.20001 | 1.325 | |||
| 2019-08-07 | 3402 etc rela | 東レ | 701.7999877929688 | 689.2999877929688 | 701.7999877929688 | 694.2000122070312 | 665.859 | -7.29999 | -1.041 | |||
| 2019-08-06 | 3402 etc rela | 東レ | 702.5999755859375 | 680.7999877929688 | 683.7000122070312 | 701.5 | 672.861 | -2.5 | -0.355 | |||
| 2019-08-05 | 3402 etc rela | 東レ | 717.2999877929688 | 698.4000244140625 | 715.5 | 704 | 675.259 | -23.2 | -3.19 | |||
| 2019-08-02 | 3402 etc rela | 東レ | 735.4000244140625 | 724.4000244140625 | 730.2000122070312 | 727.2000122070312 | 697.512 | -21.8 | -2.911 | |||
| 2019-08-01 | 3402 etc rela | 東レ | 749.9000244140625 | 738.0999755859375 | 742.5999755859375 | 749 | 718.422 | -3.90002 | -0.518 | |||
| 2019-07-31 | 3402 etc rela | 東レ | 756.7999877929688 | 748.7999877929688 | 753 | 752.9000244140625 | 722.163 | -5.29999 | -0.699 | |||
| 2019-07-30 | 3402 etc rela | 東レ | 762.5999755859375 | 754.5 | 757.5999755859375 | 758.2000122070312 | 727.247 | 0.700012 | 0.092 | |||
| 2019-07-29 | 3402 etc rela | 東レ | 762.5999755859375 | 753.5 | 762.5999755859375 | 757.5 | 726.575 | -7.40002 | -0.967 | |||
| 2019-07-26 | 3402 etc rela | 東レ | 779.9000244140625 | 761.5999755859375 | 779.9000244140625 | 764.9000244140625 | 733.673 | -17.3 | -2.212 | |||
| 2019-07-25 | 3402 etc rela | 東レ | 796.7999877929688 | 781 | 793.9000244140625 | 782.2000122070312 | 750.267 | -8.5 | -1.075 | |||
| 2019-07-24 | 3402 etc rela | 東レ | 794.7999877929688 | 785.2999877929688 | 792.5 | 790.7000122070312 | 758.42 | 1.5 | 0.19 | |||
| 2019-07-23 | 3402 etc rela | 東レ | 790.9000244140625 | 765.2000122070312 | 769.0999755859375 | 789.2000122070312 | 756.981 | 23 | 3.002 | |||
| 2019-07-22 | 3402 etc rela | 東レ | 774.0999755859375 | 762.7000122070312 | 764.2999877929688 | 766.2000122070312 | 734.92 | 2.60004 | 0.34 | |||
| 2019-07-19 | 3402 etc rela | 東レ | 764.7999877929688 | 740.4000244140625 | 747.0999755859375 | 763.5999755859375 | 732.426 | 21.1 | 2.842 | |||
| 2019-07-18 | 3402 etc rela | 東レ | 771.4000244140625 | 740 | 769.7000122070312 | 742.5 | 712.188 | -29.9 | -3.871 | |||
| 2019-07-17 | 3402 etc rela | 東レ | 773 | 758.7000122070312 | 759 | 772.4000244140625 | 740.867 | 15.2 | 2.007 | |||
| 2019-07-16 | 3402 etc rela | 東レ | 768.4000244140625 | 752.2000122070312 | 768 | 757.2000122070312 | 726.287 | -12.5 | -1.624 | |||
| 2019-07-12 | 3402 etc rela | 東レ | 774 | 766.2999877929688 | 773.5 | 769.7000122070312 | 738.277 | -0.399963 | -0.052 | |||
| 2019-07-11 | 3402 etc rela | 東レ | 774.5999755859375 | 769.2000122070312 | 771.9000244140625 | 770.0999755859375 | 738.661 | 0.0999756 | 0.013 | |||
| 2019-07-10 | 3402 etc rela | 東レ | 772 | 765.5999755859375 | 770 | 770 | 738.565 | -4 | -0.517 | |||
| 2019-07-09 | 3402 etc rela | 東レ | 789.2999877929688 | 770.4000244140625 | 789.2000122070312 | 774 | 742.402 | -15.3 | -1.938 | |||
| 2019-07-08 | 3402 etc rela | 東レ | 800.0999755859375 | 786.4000244140625 | 798 | 789.2999877929688 | 757.077 | -14.8 | -1.841 | |||
| 2019-07-05 | 3402 etc rela | 東レ | 806.2000122070312 | 801.5 | 804.7000122070312 | 804.0999755859375 | 771.273 | -2.80005 | -0.347 | |||
| 2019-07-04 | 3402 etc rela | 東レ | 810.7000122070312 | 802.5999755859375 | 809.7999877929688 | 806.9000244140625 | 773.958 | -2.19995 | -0.272 | |||
| 2019-07-03 | 3402 etc rela | 東レ | 815.7999877929688 | 802.5999755859375 | 814 | 809.0999755859375 | 776.069 | -10.6 | -1.293 | |||
| 2019-07-02 | 3402 etc rela | 東レ | 823.4000244140625 | 817.4000244140625 | 820 | 819.7000122070312 | 786.236 | 2.60004 | 0.318 | |||
| 2019-07-01 | 3402 etc rela | 東レ | 830.9000244140625 | 813.7000122070312 | 829.2000122070312 | 817.0999755859375 | 783.742 | -2.10004 | -0.256 | |||
| 2019-06-28 | 3402 etc rela | 東レ | 827.0999755859375 | 817.0999755859375 | 826 | 819.2000122070312 | 785.756 | -7.79999 | -0.943 | |||
| 2019-06-27 | 3402 etc rela | 東レ | 834.2000122070312 | 825.2000122070312 | 832.9000244140625 | 827 | 793.238 | 3 | 0.364 | |||
| 2019-06-26 | 3402 etc rela | 東レ | 829 | 818.0999755859375 | 822.9000244140625 | 824 | 790.36 | -1.70001 | -0.206 | |||
| 2019-06-25 | 3402 etc rela | 東レ | 835.2999877929688 | 820.7999877929688 | 828 | 825.7000122070312 | 791.991 | -2.20001 | -0.266 | |||
| 2019-06-24 | 3402 etc rela | 東レ | 835.2999877929688 | 809.7999877929688 | 810.5999755859375 | 827.9000244140625 | 794.101 | 19.5 | 2.412 | |||
| 2019-06-21 | 3402 etc rela | 東レ | 816.5 | 803 | 815.7999877929688 | 808.4000244140625 | 775.397 | -2.19995 | -0.271 | |||
| 2019-06-20 | 3402 etc rela | 東レ | 812 | 804.5999755859375 | 811.9000244140625 | 810.5999755859375 | 777.507 | -3.10004 | -0.381 | |||
| 2019-06-19 | 3402 etc rela | 東レ | 820.5 | 812.5999755859375 | 816.5 | 813.7000122070312 | 780.481 | 3.60004 | 0.444 | |||
| 2019-06-18 | 3402 etc rela | 東レ | 814.9000244140625 | 803.9000244140625 | 804 | 810.0999755859375 | 777.028 | 1.39996 | 0.173 | |||
| 2019-06-17 | 3402 etc rela | 東レ | 816 | 807.2000122070312 | 814.5999755859375 | 808.7000122070312 | 775.685 | 1.90002 | 0.236 | |||
| 2019-06-14 | 3402 etc rela | 東レ | 819.4000244140625 | 806.4000244140625 | 816 | 806.7999877929688 | 773.862 | -6 | -0.738 | |||
| 2019-06-13 | 3402 etc rela | 東レ | 822.2000122070312 | 811.2999877929688 | 815.5 | 812.7999877929688 | 779.618 | -6.90002 | -0.842 | |||
| 2019-06-12 | 3402 etc rela | 東レ | 824.7000122070312 | 808.5 | 808.5999755859375 | 819.7000122070312 | 786.236 | 5.40002 | 0.663 | |||
| 2019-06-11 | 3402 etc rela | 東レ | 816.5999755859375 | 801.7999877929688 | 815 | 814.2999877929688 | 781.056 | 3.5 | 0.432 | |||
| 2019-06-10 | 3402 etc rela | 東レ | 816 | 792.4000244140625 | 794.9000244140625 | 810.7999877929688 | 777.699 | 47 | 6.153 | |||
| 2019-06-07 | 3402 etc rela | 東レ | 769 | 761.4000244140625 | 768.5 | 763.7999877929688 | 732.618 | -5.10004 | -0.663 | |||
| 2019-06-06 | 3402 etc rela | 東レ | 769 | 761.9000244140625 | 766 | 768.9000244140625 | 737.51 | 2.20001 | 0.287 | |||
| 2019-06-05 | 3402 etc rela | 東レ | 766.7000122070312 | 752.4000244140625 | 757.4000244140625 | 766.7000122070312 | 735.4 | 20.8 | 2.789 | |||
| 2019-06-04 | 3402 etc rela | 東レ | 746.4000244140625 | 736.5 | 741.7999877929688 | 745.9000244140625 | 715.449 | 9.80005 | 1.331 | |||
| 2019-06-03 | 3402 etc rela | 東レ | 740.7000122070312 | 732.0999755859375 | 734.2999877929688 | 736.0999755859375 | 706.049 | -10.8 | -1.446 | |||
| 2019-05-31 | 3402 etc rela | 東レ | 754 | 743.0999755859375 | 749 | 746.9000244140625 | 716.408 | -5 | -0.665 | |||
| 2019-05-30 | 3402 etc rela | 東レ | 755 | 739.7999877929688 | 741 | 751.9000244140625 | 721.204 | 3.80005 | 0.508 | |||
| 2019-05-29 | 3402 etc rela | 東レ | 750.4000244140625 | 737.7000122070312 | 739.2000122070312 | 748.0999755859375 | 717.559 | 5 | 0.673 | |||
| 2019-05-28 | 3402 etc rela | 東レ | 746.5999755859375 | 738.7000122070312 | 741.7999877929688 | 743.0999755859375 | 712.763 | 5.59998 | 0.759 | |||
| 2019-05-27 | 3402 etc rela | 東レ | 747.9000244140625 | 737.5 | 744.4000244140625 | 737.5 | 707.392 | -6.90002 | -0.927 | |||
| 2019-05-24 | 3402 etc rela | 東レ | 746 | 725.0999755859375 | 729.4000244140625 | 744.4000244140625 | 714.01 | 14.7 | 2.015 | |||
| 2019-05-23 | 3402 etc rela | 東レ | 736 | 726 | 729.7999877929688 | 729.7000122070312 | 699.91 | -9 | -1.218 | |||
| 2019-05-22 | 3402 etc rela | 東レ | 748.5 | 737.4000244140625 | 746 | 738.7000122070312 | 708.543 | -7.20001 | -0.965 | |||
| 2019-05-21 | 3402 etc rela | 東レ | 754.7999877929688 | 742.2000122070312 | 743 | 745.9000244140625 | 715.449 | -7.79999 | -1.035 | |||
| 2019-05-20 | 3402 etc rela | 東レ | 756.9000244140625 | 748.0999755859375 | 750 | 753.7000122070312 | 722.93 | 3.10004 | 0.413 | |||
| 2019-05-17 | 3402 etc rela | 東レ | 760.5 | 743.4000244140625 | 758.2000122070312 | 750.5999755859375 | 719.957 | -1.10004 | -0.146 | |||
| 2019-05-16 | 3402 etc rela | 東レ | 758.9000244140625 | 744.4000244140625 | 755.0999755859375 | 751.7000122070312 | 721.012 | -6.70001 | -0.883 | |||
| 2019-05-15 | 3402 etc rela | 東レ | 759.2999877929688 | 725 | 725.2999877929688 | 758.4000244140625 | 727.438 | 45 | 6.308 | |||
| 2019-05-14 | 3402 etc rela | 東レ | 730.2000122070312 | 685.2000122070312 | 693.2999877929688 | 713.4000244140625 | 684.276 | 15.3 | 2.192 | |||
| 2019-05-13 | 3402 etc rela | 東レ | 702.2999877929688 | 692.7000122070312 | 698.0999755859375 | 698.0999755859375 | 669.6 | -3.70001 | -0.527 | |||
| 2019-05-10 | 3402 etc rela | 東レ | 710 | 697.7000122070312 | 702 | 701.7999877929688 | 673.149 | -2.5 | -0.355 | |||
| 2019-05-09 | 3402 etc rela | 東レ | 718.5999755859375 | 702.5999755859375 | 717.2999877929688 | 704.2999877929688 | 675.547 | -26 | -3.56 | |||
| 2019-05-08 | 3402 etc rela | 東レ | 733.7999877929688 | 725.2999877929688 | 730.5 | 730.2999877929688 | 700.486 | -12.3 | -1.656 | |||
| 2019-05-07 | 3402 etc rela | 東レ | 752.7999877929688 | 738.5 | 751.5999755859375 | 742.5999755859375 | 712.283 | -15.4 | -2.032 | |||
| 2019-04-26 | 3402 etc rela | 東レ | 759.2000122070312 | 746.2999877929688 | 751 | 758 | 727.055 | 3.5 | 0.464 | |||
| 2019-04-25 | 3402 etc rela | 東レ | 760 | 749.0999755859375 | 754.7000122070312 | 754.5 | 723.698 | -0.200012 | -0.027 | |||
| 2019-04-24 | 3402 etc rela | 東レ | 773.7000122070312 | 752.5 | 772.9000244140625 | 754.7000122070312 | 723.889 | -17.6 | -2.279 | |||
| 2019-04-23 | 3402 etc rela | 東レ | 788.9000244140625 | 771.5 | 786 | 772.2999877929688 | 740.771 | -13.8 | -1.756 | |||
| 2019-04-22 | 3402 etc rela | 東レ | 790.2999877929688 | 781.9000244140625 | 783.2999877929688 | 786.0999755859375 | 754.008 | -0.400024 | -0.051 | |||
| 2019-04-19 | 3402 etc rela | 東レ | 799 | 785.4000244140625 | 795 | 786.5 | 754.391 | -4.5 | -0.569 | |||
| 2019-04-18 | 3402 etc rela | 東レ | 814.5 | 787.7999877929688 | 810 | 791 | 758.708 | -13.2 | -1.641 | |||
| 2019-04-17 | 3402 etc rela | 東レ | 806.5999755859375 | 798 | 805.7999877929688 | 804.2000122070312 | 771.369 | 9.29999 | 1.17 | |||
| 2019-04-16 | 3402 etc rela | 東レ | 800.2000122070312 | 790.2999877929688 | 791.4000244140625 | 794.9000244140625 | 762.448 | 4.60004 | 0.582 | |||
| 2019-04-15 | 3402 etc rela | 東レ | 794.5999755859375 | 781.7000122070312 | 791 | 790.2999877929688 | 758.036 | 19.1 | 2.477 | |||
| 2019-04-12 | 3402 etc rela | 東レ | 776.5999755859375 | 766.9000244140625 | 772.5 | 771.2000122070312 | 739.716 | 2.79999 | 0.364 | |||
| 2019-04-11 | 3402 etc rela | 東レ | 769.9000244140625 | 758.5 | 759.2000122070312 | 768.4000244140625 | 737.03 | 3 | 0.392 | |||
| 2019-04-10 | 3402 etc rela | 東レ | 765.5 | 755 | 759.9000244140625 | 765.4000244140625 | 734.153 | -1.89996 | -0.248 | |||
| 2019-04-09 | 3402 etc rela | 東レ | 774.5 | 764.2999877929688 | 770.2000122070312 | 767.2999877929688 | 735.975 | -6.40002 | -0.827 | |||
| 2019-04-08 | 3402 etc rela | 東レ | 783.2999877929688 | 769.4000244140625 | 781.7000122070312 | 773.7000122070312 | 742.114 | -3.09998 | -0.399 | |||
| 2019-04-05 | 3402 etc rela | 東レ | 776.7999877929688 | 762.0999755859375 | 764.2000122070312 | 776.7999877929688 | 745.087 | 20.9 | 2.765 | |||
| 2019-04-04 | 3402 etc rela | 東レ | 759.7000122070312 | 747.2999877929688 | 749.7999877929688 | 755.9000244140625 | 725.041 | 4.40002 | 0.585 | |||
| 2019-04-03 | 3402 etc rela | 東レ | 752.2999877929688 | 738.9000244140625 | 740 | 751.5 | 720.82 | 16.8 | 2.287 | |||
| 2019-04-02 | 3402 etc rela | 東レ | 737.5999755859375 | 729.2000122070312 | 734.9000244140625 | 734.7000122070312 | 704.706 | 13.8 | 1.914 | |||
| 2019-04-01 | 3402 etc rela | 東レ | 726.0999755859375 | 712.5999755859375 | 714.7000122070312 | 720.9000244140625 | 691.469 | 14 | 1.98 | |||
| 2019-03-29 | 3402 etc rela | 東レ | 719.4000244140625 | 706.2000122070312 | 712 | 706.9000244140625 | 678.041 | -0.199951 | -0.028 | |||
| 2019-03-28 | 3402 etc rela | 東レ | 715 | 705.0999755859375 | 708 | 707.0999755859375 | 678.233 | -7.20001 | -1.008 | |||
| 2019-03-27 | 3402 etc rela | 東レ | 725.9000244140625 | 710.7999877929688 | 722.2000122070312 | 714.2999877929688 | 685.139 | -14.5 | -1.99 | |||
| 2019-03-26 | 3402 etc rela | 東レ | 729.4000244140625 | 715.9000244140625 | 719.7999877929688 | 728.7999877929688 | 691.373 | 9.89996 | 1.377 | |||
| 2019-03-25 | 3402 etc rela | 東レ | 726.7999877929688 | 715 | 726 | 718.9000244140625 | 681.982 | -21.9 | -2.956 | |||
| 2019-03-22 | 3402 etc rela | 東レ | 741.2000122070312 | 725.0999755859375 | 728 | 740.7999877929688 | 702.757 | 6.29999 | 0.858 | |||
| 2019-03-20 | 3402 etc rela | 東レ | 738.9000244140625 | 724.2999877929688 | 728 | 734.5 | 696.781 | 0.799988 | 0.109 | |||
| 2019-03-19 | 3402 etc rela | 東レ | 738.0999755859375 | 732.0999755859375 | 737.4000244140625 | 733.7000122070312 | 696.022 | -8.79999 | -1.185 | |||
| 2019-03-18 | 3402 etc rela | 東レ | 748.5 | 737.2999877929688 | 743.4000244140625 | 742.5 | 704.37 | -0.900024 | -0.121 | |||
| 2019-03-15 | 3402 etc rela | 東レ | 745.5999755859375 | 729.0999755859375 | 731 | 743.4000244140625 | 705.224 | 15.4 | 2.115 | |||
| 2019-03-14 | 3402 etc rela | 東レ | 748 | 727 | 740 | 728 | 690.615 | -8.5 | -1.154 | |||
| 2019-03-13 | 3402 etc rela | 東レ | 748.0999755859375 | 733.7999877929688 | 741.5999755859375 | 736.5 | 698.678 | -17 | -2.256 | |||
| 2019-03-12 | 3402 etc rela | 東レ | 756.2999877929688 | 746.7999877929688 | 750.5999755859375 | 753.5 | 714.805 | -0.5 | -0.066 | |||
| 2019-03-11 | 3402 etc rela | 東レ | 755.5999755859375 | 751.5999755859375 | 753 | 754 | 715.279 | -0.0999756 | -0.013 | |||
| 2019-03-08 | 3402 etc rela | 東レ | 764.9000244140625 | 751.5 | 760 | 754.0999755859375 | 715.374 | -13.1 | -1.708 | |||
| 2019-03-07 | 3402 etc rela | 東レ | 770.4000244140625 | 763.5999755859375 | 768.2000122070312 | 767.2000122070312 | 727.801 | -7.89996 | -1.019 | |||
| 2019-03-06 | 3402 etc rela | 東レ | 777.2000122070312 | 770.2000122070312 | 772 | 775.0999755859375 | 735.296 | -0.300049 | -0.039 | |||
| 2019-03-05 | 3402 etc rela | 東レ | 776.5999755859375 | 768.5999755859375 | 771.7999877929688 | 775.4000244140625 | 735.58 | 0.300049 | 0.039 | |||
| 2019-03-04 | 3402 etc rela | 東レ | 782.2999877929688 | 774.2999877929688 | 777.9000244140625 | 775.0999755859375 | 735.296 | 2.69995 | 0.35 | |||
| 2019-03-01 | 3402 etc rela | 東レ | 779 | 769.0999755859375 | 772.0999755859375 | 772.4000244140625 | 732.734 | -3.09998 | -0.4 | |||
| 2019-02-28 | 3402 etc rela | 東レ | 779.5999755859375 | 772.7999877929688 | 778.0999755859375 | 775.5 | 735.675 | -3.5 | -0.449 | |||
| 2019-02-27 | 3402 etc rela | 東レ | 786.5999755859375 | 779 | 780.2000122070312 | 779 | 738.995 | -1.29999 | -0.167 | |||
| 2019-02-26 | 3402 etc rela | 東レ | 790.4000244140625 | 775.7000122070312 | 787 | 780.2999877929688 | 740.229 | -9.10004 | -1.153 | |||
| 2019-02-25 | 3402 etc rela | 東レ | 795 | 786.7999877929688 | 788 | 789.4000244140625 | 748.862 | 7.80005 | 0.998 | |||
| 2019-02-22 | 3402 etc rela | 東レ | 783.9000244140625 | 778.2000122070312 | 781 | 781.5999755859375 | 741.462 | -4 | -0.509 | |||
| 2019-02-21 | 3402 etc rela | 東レ | 792 | 782.4000244140625 | 787.4000244140625 | 785.5999755859375 | 745.257 | -0.5 | -0.064 | |||
| 2019-02-20 | 3402 etc rela | 東レ | 795.4000244140625 | 781.4000244140625 | 781.7000122070312 | 786.0999755859375 | 745.731 | 2.5 | 0.319 | |||
| 2019-02-19 | 3402 etc rela | 東レ | 789.7000122070312 | 779.5 | 785.4000244140625 | 783.5999755859375 | 743.359 | -13.3 | -1.669 | |||
| 2019-02-18 | 3402 etc rela | 東レ | 801.4000244140625 | 792.0999755859375 | 792.5999755859375 | 796.9000244140625 | 755.976 | 14.5 | 1.853 | |||
| 2019-02-15 | 3402 etc rela | 東レ | 789 | 773.0999755859375 | 774 | 782.4000244140625 | 742.221 | 1.30005 | 0.166 | |||
| 2019-02-14 | 3402 etc rela | 東レ | 792.9000244140625 | 779.0999755859375 | 792 | 781.0999755859375 | 740.988 | -13 | -1.637 | |||
| 2019-02-13 | 3402 etc rela | 東レ | 796.5 | 762.4000244140625 | 770 | 794.0999755859375 | 753.32 | 25.1 | 3.264 | |||
| 2019-02-12 | 3402 etc rela | 東レ | 769.2999877929688 | 731.5 | 738 | 769 | 729.509 | 29.7 | 4.017 | |||
| 2019-02-08 | 3402 etc rela | 東レ | 783.7999877929688 | 736 | 778.2999877929688 | 739.2999877929688 | 701.334 | -57.6 | -7.228 | |||
| 2019-02-07 | 3402 etc rela | 東レ | 811 | 795.4000244140625 | 809.2000122070312 | 796.9000244140625 | 755.976 | -21 | -2.568 | |||
| 2019-02-06 | 3402 etc rela | 東レ | 821.4000244140625 | 810.7999877929688 | 812.7999877929688 | 817.9000244140625 | 775.898 | 3.20001 | 0.393 | |||
| 2019-02-05 | 3402 etc rela | 東レ | 819.2000122070312 | 809.0999755859375 | 811.7999877929688 | 814.7000122070312 | 772.862 | 12.6 | 1.571 | |||
| 2019-02-04 | 3402 etc rela | 東レ | 808 | 799.2000122070312 | 800 | 802.0999755859375 | 760.909 | -0.600037 | -0.075 | |||
| 2019-02-01 | 3402 etc rela | 東レ | 811.5 | 798.9000244140625 | 808.5999755859375 | 802.7000122070312 | 761.478 | -4.20001 | -0.521 | |||
| 2019-01-31 | 3402 etc rela | 東レ | 813 | 802.0999755859375 | 807.7000122070312 | 806.9000244140625 | 765.463 | 10.8 | 1.357 | |||
| 2019-01-30 | 3402 etc rela | 東レ | 804.2999877929688 | 795.4000244140625 | 801.0999755859375 | 796.0999755859375 | 755.217 | -9.10004 | -1.13 | |||
| 2019-01-29 | 3402 etc rela | 東レ | 805.9000244140625 | 798.7999877929688 | 803.7000122070312 | 805.2000122070312 | 763.85 | 2.79999 | 0.349 | |||
| 2019-01-28 | 3402 etc rela | 東レ | 811.2999877929688 | 798.0999755859375 | 810.9000244140625 | 802.4000244140625 | 761.194 | -2.59998 | -0.323 | |||
| 2019-01-25 | 3402 etc rela | 東レ | 807.5 | 797.7999877929688 | 801.2999877929688 | 805 | 763.66 | 4.40002 | 0.55 | |||
| 2019-01-24 | 3402 etc rela | 東レ | 801.9000244140625 | 792.9000244140625 | 800 | 800.5999755859375 | 759.486 | -0.400024 | -0.05 | |||
| 2019-01-23 | 3402 etc rela | 東レ | 809.7000122070312 | 800.2000122070312 | 809 | 801 | 759.866 | -2.5 | -0.311 | |||
| 2019-01-22 | 3402 etc rela | 東レ | 812.7000122070312 | 799.4000244140625 | 810.9000244140625 | 803.5 | 762.237 | -4.59998 | -0.569 | |||
| 2019-01-21 | 3402 etc rela | 東レ | 815 | 802.2999877929688 | 815 | 808.0999755859375 | 766.601 | 3.59998 | 0.447 | |||
| 2019-01-18 | 3402 etc rela | 東レ | 808.9000244140625 | 798.7999877929688 | 799.9000244140625 | 804.5 | 763.186 | 11.5 | 1.45 | |||
| 2019-01-17 | 3402 etc rela | 東レ | 797.7999877929688 | 790.2999877929688 | 793.2000122070312 | 793 | 752.276 | -3.40002 | -0.427 | |||
| 2019-01-16 | 3402 etc rela | 東レ | 803.5 | 786.4000244140625 | 801.5 | 796.4000244140625 | 755.502 | 2.90002 | 0.365 | |||
| 2019-01-15 | 3402 etc rela | 東レ | 798.5999755859375 | 788.5 | 797.0999755859375 | 793.5 | 752.751 | -2 | -0.251 | |||
| 2019-01-11 | 3402 etc rela | 東レ | 798 | 788 | 788 | 795.5 | 754.648 | 11.4 | 1.454 | |||
| 2019-01-10 | 3402 etc rela | 東レ | 788.9000244140625 | 775.5999755859375 | 777 | 784.0999755859375 | 743.834 | 0.5 | 0.064 | |||
| 2019-01-09 | 3402 etc rela | 東レ | 788.0999755859375 | 777.5 | 787.0999755859375 | 783.5999755859375 | 743.359 | 4.39996 | 0.565 | |||
| 2019-01-08 | 3402 etc rela | 東レ | 793.2999877929688 | 779.2000122070312 | 792.9000244140625 | 779.2000122070312 | 739.185 | -3.79999 | -0.485 | |||
| 2019-01-07 | 3402 etc rela | 東レ | 790.2000122070312 | 778.9000244140625 | 782 | 783 | 742.79 | 23 | 3.026 | |||
| 2019-01-04 | 3402 etc rela | 東レ | 767.7000122070312 | 751.2999877929688 | 762.2999877929688 | 760 | 720.971 | -12 | -1.554 | |||
| 2018-12-31 | 3402 etc rela | 東レ | 772 | 772 | 772 | 772 | 732.355 | 0 | 0 | |||
| 2018-12-28 | 3402 etc rela | 東レ | 781.7000122070312 | 770 | 771.4000244140625 | 772 | 732.355 | -11.6 | -1.48 | |||
| 2018-12-27 | 3402 etc rela | 東レ | 787.9000244140625 | 769.2000122070312 | 775.5999755859375 | 783.5999755859375 | 743.359 | 34.1 | 4.55 | |||
| 2018-12-26 | 3402 etc rela | 東レ | 759.2999877929688 | 737.2999877929688 | 751.5999755859375 | 749.5 | 711.01 | 3.59998 | 0.483 | |||
| 2018-12-25 | 3402 etc rela | 東レ | 756.7999877929688 | 743.4000244140625 | 755 | 745.9000244140625 | 707.595 | -21.2 | -2.764 | |||
| 2018-12-24 | 3402 etc rela | 東レ | 767.0999755859375 | 767.0999755859375 | 767.0999755859375 | 767.0999755859375 | 727.707 | 0 | 0 | |||
| 2018-12-21 | 3402 etc rela | 東レ | 775.2000122070312 | 761.5 | 770.0999755859375 | 767.0999755859375 | 727.707 | -7.70001 | -0.994 | |||
| 2018-12-20 | 3402 etc rela | 東レ | 798.2999877929688 | 771.7000122070312 | 798 | 774.7999877929688 | 735.011 | -28.9 | -3.596 | |||
| 2018-12-19 | 3402 etc rela | 東レ | 812.2000122070312 | 800.4000244140625 | 806 | 803.7000122070312 | 762.427 | 4.70001 | 0.588 | |||
| 2018-12-18 | 3402 etc rela | 東レ | 804.0999755859375 | 798 | 800.2999877929688 | 799 | 757.968 | -13.3 | -1.637 | |||
| 2018-12-17 | 3402 etc rela | 東レ | 822.7999877929688 | 811.0999755859375 | 816.5999755859375 | 812.2999877929688 | 770.585 | -2.29999 | -0.282 | |||
| 2018-12-14 | 3402 etc rela | 東レ | 832.9000244140625 | 813.7000122070312 | 828.5 | 814.5999755859375 | 772.767 | -19.6 | -2.35 | |||
| 2018-12-13 | 3402 etc rela | 東レ | 834.7999877929688 | 821.5999755859375 | 827 | 834.2000122070312 | 791.361 | 10 | 1.213 | |||
| 2018-12-12 | 3402 etc rela | 東レ | 829.7000122070312 | 817.2999877929688 | 818 | 824.2000122070312 | 781.874 | 2.70001 | 0.329 | |||
| 2018-12-11 | 3402 etc rela | 東レ | 830.5999755859375 | 817.0999755859375 | 829.2999877929688 | 821.5 | 779.313 | -5.5 | -0.665 | |||
| 2018-12-10 | 3402 etc rela | 東レ | 829.0999755859375 | 819.7999877929688 | 823 | 827 | 784.53 | -13 | -1.548 | |||
| 2018-12-07 | 3402 etc rela | 東レ | 852.2000122070312 | 835.9000244140625 | 850.5 | 840 | 796.863 | -15.7 | -1.835 | |||
| 2018-12-06 | 3402 etc rela | 東レ | 857.5 | 848.5 | 854.4000244140625 | 855.7000122070312 | 811.757 | -11.1 | -1.281 | |||
| 2018-12-05 | 3402 etc rela | 東レ | 872.7000122070312 | 857.5999755859375 | 860.9000244140625 | 866.7999877929688 | 822.287 | 0.0999756 | 0.012 | |||
| 2018-12-04 | 3402 etc rela | 東レ | 888.5 | 864.7999877929688 | 885.5 | 866.7000122070312 | 822.192 | -21.9 | -2.465 | |||
| 2018-12-03 | 3402 etc rela | 東レ | 902.2999877929688 | 884.4000244140625 | 900.0999755859375 | 888.5999755859375 | 842.967 | -1.70001 | -0.191 | |||
| 2018-11-30 | 3402 etc rela | 東レ | 896.7000122070312 | 885 | 885.7999877929688 | 890.2999877929688 | 844.58 | 1.20001 | 0.135 | |||
| 2018-11-29 | 3402 etc rela | 東レ | 900.5 | 887.2999877929688 | 896.7000122070312 | 889.0999755859375 | 843.441 | -4.10004 | -0.459 | |||
| 2018-11-28 | 3402 etc rela | 東レ | 902.7000122070312 | 883.2000122070312 | 898 | 893.2000122070312 | 847.331 | -13.8 | -1.521 | |||
| 2018-11-27 | 3402 etc rela | 東レ | 912 | 900.9000244140625 | 911.2000122070312 | 907 | 860.422 | -1.70001 | -0.187 | |||
| 2018-11-26 | 3402 etc rela | 東レ | 915.7000122070312 | 898.4000244140625 | 905.5999755859375 | 908.7000122070312 | 862.035 | 9.10004 | 1.012 | |||
| 2018-11-23 | 3402 etc rela | 東レ | 899.5999755859375 | 899.5999755859375 | 899.5999755859375 | 899.5999755859375 | 853.402 | 0 | 0 | |||
| 2018-11-22 | 3402 etc rela | 東レ | 907.9000244140625 | 890.9000244140625 | 905.2000122070312 | 899.5999755859375 | 853.402 | -3.30005 | -0.365 | |||
| 2018-11-21 | 3402 etc rela | 東レ | 904.2999877929688 | 885.5 | 889 | 902.9000244140625 | 856.533 | -13.5 | -1.473 | |||
| 2018-11-20 | 3402 etc rela | 東レ | 925.7000122070312 | 909.0999755859375 | 911.5999755859375 | 916.4000244140625 | 869.339 | -4.39996 | -0.478 | |||
| 2018-11-19 | 3402 etc rela | 東レ | 920.7999877929688 | 894.7999877929688 | 895 | 920.7999877929688 | 873.513 | 23.7 | 2.642 | |||
| 2018-11-16 | 3402 etc rela | 東レ | 904.7000122070312 | 893.2000122070312 | 896.7000122070312 | 897.0999755859375 | 851.031 | -3.5 | -0.389 | |||
| 2018-11-15 | 3402 etc rela | 東レ | 902.5999755859375 | 886.2999877929688 | 889.5999755859375 | 900.5999755859375 | 854.351 | 3.29999 | 0.368 | |||
| 2018-11-14 | 3402 etc rela | 東レ | 901.5 | 885.4000244140625 | 885.5999755859375 | 897.2999877929688 | 851.22 | 9.89996 | 1.116 | |||
| 2018-11-13 | 3402 etc rela | 東レ | 898.7000122070312 | 876 | 880 | 887.4000244140625 | 841.829 | -13.6 | -1.509 | |||
| 2018-11-12 | 3402 etc rela | 東レ | 904 | 860.5999755859375 | 863.5999755859375 | 901 | 854.73 | 37.4 | 4.331 | |||
| 2018-11-09 | 3402 etc rela | 東レ | 865.5999755859375 | 823.0999755859375 | 827.4000244140625 | 863.5999755859375 | 819.251 | 36.3 | 4.388 | |||
| 2018-11-08 | 3402 etc rela | 東レ | 836 | 826 | 826 | 827.2999877929688 | 784.815 | 14 | 1.721 | |||
| 2018-11-07 | 3402 etc rela | 東レ | 824.4000244140625 | 810.2000122070312 | 815.7999877929688 | 813.2999877929688 | 771.534 | -1.5 | -0.184 | |||
| 2018-11-06 | 3402 etc rela | 東レ | 820.4000244140625 | 806 | 806 | 814.7999877929688 | 772.957 | 5.5 | 0.68 | |||
| 2018-11-05 | 3402 etc rela | 東レ | 814.4000244140625 | 802 | 810.9000244140625 | 809.2999877929688 | 767.74 | -6.5 | -0.797 | |||
| 2018-11-02 | 3402 etc rela | 東レ | 819.5 | 801.7000122070312 | 806.5999755859375 | 815.7999877929688 | 773.906 | 5.5 | 0.679 | |||
| 2018-11-01 | 3402 etc rela | 東レ | 813 | 793.4000244140625 | 794.0999755859375 | 810.2999877929688 | 768.688 | 8.39996 | 1.048 | |||
| 2018-10-31 | 3402 etc rela | 東レ | 803.5 | 791.0999755859375 | 795 | 801.9000244140625 | 760.72 | 15.2 | 1.932 | |||
| 2018-10-30 | 3402 etc rela | 東レ | 794.2000122070312 | 784 | 784.5999755859375 | 786.7000122070312 | 746.3 | -13.7 | -1.712 | |||
| 2018-10-29 | 3402 etc rela | 東レ | 806.0999755859375 | 792.7000122070312 | 798.7999877929688 | 800.4000244140625 | 759.297 | 13.4 | 1.703 | |||
| 2018-10-26 | 3402 etc rela | 東レ | 796.5999755859375 | 777 | 793.5999755859375 | 787 | 746.585 | 8.40002 | 1.079 | |||
| 2018-10-25 | 3402 etc rela | 東レ | 788.2000122070312 | 777 | 785 | 778.5999755859375 | 738.616 | -24.7 | -3.075 | |||
| 2018-10-24 | 3402 etc rela | 東レ | 814 | 794.7999877929688 | 813.0999755859375 | 803.2999877929688 | 762.047 | -4.40002 | -0.545 | |||
| 2018-10-23 | 3402 etc rela | 東レ | 830.2000122070312 | 807.7000122070312 | 828.2999877929688 | 807.7000122070312 | 766.222 | -23.1 | -2.78 | |||
| 2018-10-22 | 3402 etc rela | 東レ | 833 | 814.7000122070312 | 815 | 830.7999877929688 | 788.135 | 9.59998 | 1.169 | |||
| 2018-10-19 | 3402 etc rela | 東レ | 823.0999755859375 | 814.5 | 815 | 821.2000122070312 | 779.028 | -0.399963 | -0.049 | |||
| 2018-10-18 | 3402 etc rela | 東レ | 826.7999877929688 | 817.5999755859375 | 818.7999877929688 | 821.5999755859375 | 779.408 | 2.79999 | 0.342 | |||
| 2018-10-17 | 3402 etc rela | 東レ | 819.2000122070312 | 810.7999877929688 | 816.2999877929688 | 818.7999877929688 | 776.752 | 16.5 | 2.057 | |||
| 2018-10-16 | 3402 etc rela | 東レ | 802.4000244140625 | 790.5 | 792.2000122070312 | 802.2999877929688 | 761.099 | 17.3 | 2.204 | |||
| 2018-10-15 | 3402 etc rela | 東レ | 801.2999877929688 | 785 | 801 | 785 | 744.687 | -23.6 | -2.919 | |||
| 2018-10-12 | 3402 etc rela | 東レ | 810.7999877929688 | 801.7999877929688 | 805 | 808.5999755859375 | 767.076 | -6 | -0.737 | |||
| 2018-10-11 | 3402 etc rela | 東レ | 822.5 | 812 | 816.5999755859375 | 814.5999755859375 | 772.767 | -23.3 | -2.781 | |||
| 2018-10-10 | 3402 etc rela | 東レ | 849.0999755859375 | 837.5 | 847.9000244140625 | 837.9000244140625 | 794.871 | -7.79999 | -0.922 | |||
| 2018-10-09 | 3402 etc rela | 東レ | 849.5 | 841.0999755859375 | 842 | 845.7000122070312 | 802.27 | -6.39996 | -0.751 | |||
| 2018-10-08 | 3402 etc rela | 東レ | 852.0999755859375 | 852.0999755859375 | 852.0999755859375 | 852.0999755859375 | 808.342 | 0 | 0 | |||
| 2018-10-05 | 3402 etc rela | 東レ | 860.4000244140625 | 850.5999755859375 | 855.2999877929688 | 852.0999755859375 | 808.342 | -8 | -0.93 | |||
| 2018-10-04 | 3402 etc rela | 東レ | 865.7000122070312 | 857.2000122070312 | 860 | 860.0999755859375 | 815.931 | 0.699951 | 0.081 | |||
| 2018-10-03 | 3402 etc rela | 東レ | 874.2999877929688 | 858.7000122070312 | 869.7999877929688 | 859.4000244140625 | 815.267 | -10.7 | -1.23 | |||
| 2018-10-02 | 3402 etc rela | 東レ | 880.4000244140625 | 867.7999877929688 | 880 | 870.0999755859375 | 825.417 | -8.20001 | -0.934 | |||
| 2018-10-01 | 3402 etc rela | 東レ | 878.5 | 854 | 854.7000122070312 | 878.2999877929688 | 833.196 | 24.8 | 2.906 | |||
| 2018-09-28 | 3402 etc rela | 東レ | 866.0999755859375 | 847.2000122070312 | 850 | 853.5 | 809.67 | -20.1 | -2.301 | |||
| 2018-09-27 | 3402 etc rela | 東レ | 892.5 | 873 | 892.5 | 873.5999755859375 | 828.737 | -19.4 | -2.172 | |||
| 2018-09-26 | 3402 etc rela | 東レ | 893.4000244140625 | 882.9000244140625 | 885 | 893 | 847.141 | 7.20001 | 0.813 | |||
| 2018-09-25 | 3402 etc rela | 東レ | 886 | 867.2999877929688 | 870.2000122070312 | 885.7999877929688 | 832.722 | 12.9 | 1.478 | |||
| 2018-09-24 | 3402 etc rela | 東レ | 872.9000244140625 | 872.9000244140625 | 872.9000244140625 | 872.9000244140625 | 820.595 | 0 | 0 | |||
| 2018-09-21 | 3402 etc rela | 東レ | 876.9000244140625 | 865.2000122070312 | 872.9000244140625 | 872.9000244140625 | 820.595 | 3.70001 | 0.426 | |||
| 2018-09-20 | 3402 etc rela | 東レ | 873.7999877929688 | 864.5999755859375 | 870 | 869.2000122070312 | 817.117 | 2.60004 | 0.3 | |||
| 2018-09-19 | 3402 etc rela | 東レ | 874.7000122070312 | 864 | 870.7999877929688 | 866.5999755859375 | 814.672 | 7.5 | 0.873 | |||
| 2018-09-18 | 3402 etc rela | 東レ | 860.5 | 842 | 844.0999755859375 | 859.0999755859375 | 807.622 | 17.2 | 2.043 | |||
| 2018-09-17 | 3402 etc rela | 東レ | 841.9000244140625 | 841.9000244140625 | 841.9000244140625 | 841.9000244140625 | 791.452 | 0 | 0 | |||
| 2018-09-14 | 3402 etc rela | 東レ | 842.9000244140625 | 833.9000244140625 | 834.5999755859375 | 841.9000244140625 | 791.452 | 15 | 1.814 | |||
| 2018-09-13 | 3402 etc rela | 東レ | 829.7999877929688 | 817.5999755859375 | 818.7999877929688 | 826.9000244140625 | 777.351 | 11.3 | 1.385 | |||
| 2018-09-12 | 3402 etc rela | 東レ | 826.2000122070312 | 808 | 822.5999755859375 | 815.5999755859375 | 766.728 | -8.10004 | -0.983 | |||
| 2018-09-11 | 3402 etc rela | 東レ | 824.7999877929688 | 815.4000244140625 | 819.2999877929688 | 823.7000122070312 | 774.343 | 7 | 0.857 | |||
| 2018-09-10 | 3402 etc rela | 東レ | 820.5999755859375 | 806.2000122070312 | 811.7999877929688 | 816.7000122070312 | 767.762 | -1.29999 | -0.159 | |||
| 2018-09-07 | 3402 etc rela | 東レ | 819.2999877929688 | 810 | 810.9000244140625 | 818 | 768.984 | 4.70001 | 0.578 | |||
| 2018-09-06 | 3402 etc rela | 東レ | 821.5999755859375 | 812.4000244140625 | 814 | 813.2999877929688 | 764.566 | -2.60004 | -0.319 | |||
| 2018-09-05 | 3402 etc rela | 東レ | 827.9000244140625 | 814.4000244140625 | 821.5 | 815.9000244140625 | 767.01 | -6.59998 | -0.802 | |||
| 2018-09-04 | 3402 etc rela | 東レ | 833 | 821.7999877929688 | 827.4000244140625 | 822.5 | 773.215 | -2.09998 | -0.255 | |||
| 2018-09-03 | 3402 etc rela | 東レ | 833.2999877929688 | 822.0999755859375 | 828.4000244140625 | 824.5999755859375 | 775.189 | -9.10004 | -1.092 | |||
| 2018-08-31 | 3402 etc rela | 東レ | 837 | 824.2999877929688 | 827.2000122070312 | 833.7000122070312 | 783.744 | -4.59998 | -0.549 | |||
| 2018-08-30 | 3402 etc rela | 東レ | 844.9000244140625 | 835.2999877929688 | 844.5999755859375 | 838.2999877929688 | 788.068 | -2.40002 | -0.285 | |||
| 2018-08-29 | 3402 etc rela | 東レ | 847.2000122070312 | 839.0999755859375 | 840.2000122070312 | 840.7000122070312 | 790.324 | 1.29999 | 0.155 | |||
| 2018-08-28 | 3402 etc rela | 東レ | 842.4000244140625 | 834.4000244140625 | 835 | 839.4000244140625 | 789.102 | 11.3 | 1.365 | |||
| 2018-08-27 | 3402 etc rela | 東レ | 831.5999755859375 | 817 | 819.9000244140625 | 828.0999755859375 | 778.479 | 14.4 | 1.77 | |||
| 2018-08-24 | 3402 etc rela | 東レ | 818.4000244140625 | 811.2999877929688 | 818 | 813.7000122070312 | 764.942 | -0.200012 | -0.025 | |||
| 2018-08-23 | 3402 etc rela | 東レ | 815.7999877929688 | 807.0999755859375 | 807.9000244140625 | 813.9000244140625 | 765.13 | 6 | 0.743 | |||
| 2018-08-22 | 3402 etc rela | 東レ | 807.9000244140625 | 800.7000122070312 | 801.0999755859375 | 807.9000244140625 | 759.49 | 4.30005 | 0.535 | |||
| 2018-08-21 | 3402 etc rela | 東レ | 808 | 798.5 | 801 | 803.5999755859375 | 755.447 | 1 | 0.125 | |||
| 2018-08-20 | 3402 etc rela | 東レ | 807.9000244140625 | 801.0999755859375 | 804.9000244140625 | 802.5999755859375 | 754.507 | -7.10004 | -0.877 | |||
| 2018-08-17 | 3402 etc rela | 東レ | 811.9000244140625 | 803.0999755859375 | 808.7999877929688 | 809.7000122070312 | 761.182 | 7.79999 | 0.973 | |||
| 2018-08-16 | 3402 etc rela | 東レ | 804.2999877929688 | 788 | 795.5 | 801.9000244140625 | 753.849 | -0.0999756 | -0.012 | |||
| 2018-08-15 | 3402 etc rela | 東レ | 814.4000244140625 | 799.5999755859375 | 810.4000244140625 | 802 | 753.943 | -9.79999 | -1.207 | |||
| 2018-08-14 | 3402 etc rela | 東レ | 812 | 796.2000122070312 | 798.9000244140625 | 811.7999877929688 | 763.156 | 17.4 | 2.19 | |||
| 2018-08-13 | 3402 etc rela | 東レ | 813.5999755859375 | 792.5 | 810.0999755859375 | 794.4000244140625 | 746.799 | -21.1 | -2.587 | |||
| 2018-08-10 | 3402 etc rela | 東レ | 833.5 | 814.9000244140625 | 827.0999755859375 | 815.5 | 766.634 | -10.1 | -1.223 | |||
| 2018-08-09 | 3402 etc rela | 東レ | 829.4000244140625 | 818.7999877929688 | 822.2999877929688 | 825.5999755859375 | 776.129 | -4.40002 | -0.53 | |||
| 2018-08-08 | 3402 etc rela | 東レ | 844.5999755859375 | 829.4000244140625 | 844 | 830 | 780.265 | -15 | -1.775 | |||
| 2018-08-07 | 3402 etc rela | 東レ | 850.4000244140625 | 841.2999877929688 | 850 | 845 | 794.367 | -4.5 | -0.53 | |||
| 2018-08-06 | 3402 etc rela | 東レ | 876 | 847.5999755859375 | 867 | 849.5 | 798.597 | -13.5 | -1.564 | |||
| 2018-08-03 | 3402 etc rela | 東レ | 869.4000244140625 | 862.2999877929688 | 865 | 863 | 811.288 | -6.5 | -0.748 | |||
| 2018-08-02 | 3402 etc rela | 東レ | 880.5 | 868 | 871 | 869.5 | 817.398 | -4.59998 | -0.526 | |||
| 2018-08-01 | 3402 etc rela | 東レ | 874.2999877929688 | 858 | 865 | 874.0999755859375 | 821.723 | 8.19995 | 0.947 | |||
| 2018-07-31 | 3402 etc rela | 東レ | 888.2999877929688 | 865.2000122070312 | 879.5 | 865.9000244140625 | 814.014 | -28.6 | -3.197 | |||
| 2018-07-30 | 3402 etc rela | 東レ | 897.5 | 885 | 885 | 894.5 | 840.9 | 12.5 | 1.417 | |||
| 2018-07-27 | 3402 etc rela | 東レ | 884.7999877929688 | 877.7000122070312 | 883.9000244140625 | 882 | 829.149 | -6 | -0.676 | |||
| 2018-07-26 | 3402 etc rela | 東レ | 893.2000122070312 | 881.0999755859375 | 886.7999877929688 | 888 | 834.79 | 6.29999 | 0.715 | |||
| 2018-07-25 | 3402 etc rela | 東レ | 884.7999877929688 | 875.0999755859375 | 883.5 | 881.7000122070312 | 828.867 | 5.70001 | 0.651 | |||
| 2018-07-24 | 3402 etc rela | 東レ | 881.7999877929688 | 873.4000244140625 | 874 | 876 | 823.509 | 5.20001 | 0.597 | |||
| 2018-07-23 | 3402 etc rela | 東レ | 879.5 | 867 | 879.5 | 870.7999877929688 | 818.621 | -12.8 | -1.449 | |||
| 2018-07-20 | 3402 etc rela | 東レ | 885.5 | 876.7999877929688 | 883 | 883.5999755859375 | 830.654 | 10 | 1.145 | |||
| 2018-07-19 | 3402 etc rela | 東レ | 875.9000244140625 | 864.2000122070312 | 869.7999877929688 | 873.5999755859375 | 821.253 | 0.799988 | 0.092 | |||
| 2018-07-18 | 3402 etc rela | 東レ | 885 | 871.5 | 885 | 872.7999877929688 | 820.501 | -6.79999 | -0.773 | |||
| 2018-07-17 | 3402 etc rela | 東レ | 882.0999755859375 | 873 | 876.7000122070312 | 879.5999755859375 | 826.893 | 12.2 | 1.406 | |||
| 2018-07-16 | 3402 etc rela | 東レ | 867.4000244140625 | 867.4000244140625 | 867.4000244140625 | 867.4000244140625 | 815.424 | 0 | 0 | |||
| 2018-07-13 | 3402 etc rela | 東レ | 871 | 854.7999877929688 | 857.9000244140625 | 867.4000244140625 | 815.424 | 17.4 | 2.047 | |||
| 2018-07-12 | 3402 etc rela | 東レ | 863.2000122070312 | 849.4000244140625 | 857.7000122070312 | 850 | 799.067 | -6.70001 | -0.782 | |||
| 2018-07-11 | 3402 etc rela | 東レ | 864.5 | 849.7000122070312 | 863.7000122070312 | 856.7000122070312 | 805.366 | -14.9 | -1.709 | |||
| 2018-07-10 | 3402 etc rela | 東レ | 877.0999755859375 | 866.5999755859375 | 868.5 | 871.5999755859375 | 819.373 | 9.39996 | 1.09 | |||
| 2018-07-09 | 3402 etc rela | 東レ | 870.9000244140625 | 862.0999755859375 | 866.4000244140625 | 862.2000122070312 | 810.536 | -3.59998 | -0.416 | |||
| 2018-07-06 | 3402 etc rela | 東レ | 870 | 861.5999755859375 | 861.5999755859375 | 865.7999877929688 | 813.92 | 12.8 | 1.501 | |||
| 2018-07-05 | 3402 etc rela | 東レ | 855 | 848.9000244140625 | 850.4000244140625 | 853 | 801.887 | 2.59998 | 0.306 | |||
| 2018-07-04 | 3402 etc rela | 東レ | 855.9000244140625 | 846.9000244140625 | 849.0999755859375 | 850.4000244140625 | 799.443 | -0.699951 | -0.082 | |||
| 2018-07-03 | 3402 etc rela | 東レ | 864.7000122070312 | 846.2000122070312 | 863.0999755859375 | 851.0999755859375 | 800.101 | -11.9 | -1.379 | |||
| 2018-07-02 | 3402 etc rela | 東レ | 879.7000122070312 | 862.7999877929688 | 871 | 863 | 811.288 | -11 | -1.259 | |||
| 2018-06-29 | 3402 etc rela | 東レ | 874 | 863.0999755859375 | 867 | 874 | 821.629 | 11.2 | 1.298 | |||
| 2018-06-28 | 3402 etc rela | 東レ | 864.2000122070312 | 847.7999877929688 | 852.0999755859375 | 862.7999877929688 | 811.1 | 10.1 | 1.184 | |||
| 2018-06-27 | 3402 etc rela | 東レ | 878.4000244140625 | 851.4000244140625 | 877 | 852.7000122070312 | 801.605 | -18.4 | -2.112 | |||
| 2018-06-26 | 3402 etc rela | 東レ | 873.5999755859375 | 857.2999877929688 | 862 | 871.0999755859375 | 818.903 | 9.89996 | 1.15 | |||
| 2018-06-25 | 3402 etc rela | 東レ | 867.4000244140625 | 858.2999877929688 | 865 | 861.2000122070312 | 809.596 | -9.79999 | -1.125 | |||
| 2018-06-22 | 3402 etc rela | 東レ | 872.2000122070312 | 863.2999877929688 | 870 | 871 | 818.809 | -5.09998 | -0.582 | |||
| 2018-06-21 | 3402 etc rela | 東レ | 882.4000244140625 | 873.0999755859375 | 873.5 | 876.0999755859375 | 823.603 | 3.89996 | 0.447 | |||
| 2018-06-20 | 3402 etc rela | 東レ | 873.4000244140625 | 860 | 865 | 872.2000122070312 | 819.937 | 7.40002 | 0.856 | |||
| 2018-06-19 | 3402 etc rela | 東レ | 877.5 | 864.7999877929688 | 872 | 864.7999877929688 | 812.98 | -10.6 | -1.211 | |||
| 2018-06-18 | 3402 etc rela | 東レ | 889.9000244140625 | 873.5 | 889.9000244140625 | 875.4000244140625 | 822.945 | -12.4 | -1.397 | |||
| 2018-06-15 | 3402 etc rela | 東レ | 891.4000244140625 | 875.4000244140625 | 890 | 887.7999877929688 | 834.602 | -3.20001 | -0.359 | |||
| 2018-06-14 | 3402 etc rela | 東レ | 907 | 890.7000122070312 | 907 | 891 | 837.61 | -18.7 | -2.056 | |||
| 2018-06-13 | 3402 etc rela | 東レ | 915.7999877929688 | 907.5999755859375 | 912.7999877929688 | 909.7000122070312 | 855.19 | -0.399963 | -0.044 | |||
| 2018-06-12 | 3402 etc rela | 東レ | 917 | 907.2000122070312 | 917 | 910.0999755859375 | 855.566 | 0.299988 | 0.033 | |||
| 2018-06-11 | 3402 etc rela | 東レ | 913.7000122070312 | 905.5999755859375 | 908.0999755859375 | 909.7999877929688 | 855.284 | 7 | 0.775 | |||
| 2018-06-08 | 3402 etc rela | 東レ | 911.7999877929688 | 900.0999755859375 | 908.4000244140625 | 902.7999877929688 | 848.703 | -9.40002 | -1.03 | |||
| 2018-06-07 | 3402 etc rela | 東レ | 920.5999755859375 | 910.7000122070312 | 917 | 912.2000122070312 | 857.54 | 0.200012 | 0.022 | |||
| 2018-06-06 | 3402 etc rela | 東レ | 919.2999877929688 | 908 | 909 | 912 | 857.352 | 0.200012 | 0.022 | |||
| 2018-06-05 | 3402 etc rela | 東レ | 923.2000122070312 | 910.5 | 918.5 | 911.7999877929688 | 857.164 | -3.20001 | -0.35 | |||
| 2018-06-04 | 3402 etc rela | 東レ | 915.5 | 906.2000122070312 | 908.0999755859375 | 915 | 860.172 | 13.8 | 1.531 | |||
| 2018-06-01 | 3402 etc rela | 東レ | 908.7999877929688 | 893 | 895.4000244140625 | 901.2000122070312 | 847.199 | 10.3 | 1.156 | |||
| 2018-05-31 | 3402 etc rela | 東レ | 896.5 | 885 | 896.5 | 890.9000244140625 | 837.516 | -1.79999 | -0.202 | |||
| 2018-05-30 | 3402 etc rela | 東レ | 899.7000122070312 | 891.5999755859375 | 897.9000244140625 | 892.7000122070312 | 839.208 | -15.3 | -1.685 | |||
| 2018-05-29 | 3402 etc rela | 東レ | 915.7999877929688 | 904 | 915.0999755859375 | 908 | 853.592 | -10 | -1.089 | |||
| 2018-05-28 | 3402 etc rela | 東レ | 920.4000244140625 | 913.5 | 915 | 918 | 862.992 | 10 | 1.101 | |||
| 2018-05-25 | 3402 etc rela | 東レ | 917.2000122070312 | 906.2000122070312 | 910 | 908 | 853.592 | -3 | -0.329 | |||
| 2018-05-24 | 3402 etc rela | 東レ | 926.9000244140625 | 910.5999755859375 | 925 | 911 | 856.412 | -19.3 | -2.075 | |||
| 2018-05-23 | 3402 etc rela | 東レ | 937.7999877929688 | 927.2000122070312 | 934 | 930.2999877929688 | 874.555 | -11.2 | -1.19 | |||
| 2018-05-22 | 3402 etc rela | 東レ | 948 | 940.0999755859375 | 948 | 941.5 | 885.084 | -6.20001 | -0.654 | |||
| 2018-05-21 | 3402 etc rela | 東レ | 953.5999755859375 | 947.2999877929688 | 953 | 947.7000122070312 | 890.913 | -5.89996 | -0.619 | |||
| 2018-05-18 | 3402 etc rela | 東レ | 956.9000244140625 | 950.2000122070312 | 954 | 953.5999755859375 | 896.459 | 2.39996 | 0.252 | |||
| 2018-05-17 | 3402 etc rela | 東レ | 954.7999877929688 | 939.2000122070312 | 941.2999877929688 | 951.2000122070312 | 894.203 | 15.6 | 1.667 | |||
| 2018-05-16 | 3402 etc rela | 東レ | 945.0999755859375 | 934.0999755859375 | 940.0999755859375 | 935.5999755859375 | 879.538 | -13.2 | -1.391 | |||
| 2018-05-15 | 3402 etc rela | 東レ | 950.7000122070312 | 927.5999755859375 | 934.7999877929688 | 948.7999877929688 | 891.947 | 20.9 | 2.252 | |||
| 2018-05-14 | 3402 etc rela | 東レ | 937 | 922.4000244140625 | 936.9000244140625 | 927.9000244140625 | 872.299 | -5.89996 | -0.632 | |||
| 2018-05-11 | 3402 etc rela | 東レ | 950.0999755859375 | 919 | 950 | 933.7999877929688 | 877.846 | -9.20001 | -0.976 | |||
| 2018-05-10 | 3402 etc rela | 東レ | 1008.5 | 927.2000122070312 | 991 | 943 | 886.494 | -51.4 | -5.169 | |||
| 2018-05-09 | 3402 etc rela | 東レ | 1015.5 | 991.0999755859375 | 1012.5 | 994.4000244140625 | 934.814 | -9.09998 | -0.907 | |||
| 2018-05-08 | 3402 etc rela | 東レ | 1011 | 999.4000244140625 | 1000 | 1003.5 | 943.369 | 2 | 0.2 | |||
| 2018-05-07 | 3402 etc rela | 東レ | 1017 | 999 | 1017 | 1001.5 | 941.489 | -9 | -0.891 | |||
| 2018-05-04 | 3402 etc rela | 東レ | 1010.5 | 1010.5 | 1010.5 | 1010.5 | 949.95 | 0 | 0 | |||
| 2018-05-03 | 3402 etc rela | 東レ | 1010.5 | 1010.5 | 1010.5 | 1010.5 | 949.95 | 0 | 0 | |||
| 2018-05-02 | 3402 etc rela | 東レ | 1018 | 1005.5 | 1010 | 1010.5 | 949.95 | -1.5 | -0.148 | |||
| 2018-05-01 | 3402 etc rela | 東レ | 1021 | 1005.5 | 1020 | 1012 | 951.36 | -10 | -0.978 | |||
| 2018-04-30 | 3402 etc rela | 東レ | 1022 | 1022 | 1022 | 1022 | 960.76 | 0 | 0 | |||
| 2018-04-27 | 3402 etc rela | 東レ | 1035.5 | 1019 | 1033.5 | 1022 | 960.76 | -2.5 | -0.244 | |||
| 2018-04-26 | 3402 etc rela | 東レ | 1035 | 1023 | 1035 | 1024.5 | 963.111 | 1 | 0.098 | |||
| 2018-04-25 | 3402 etc rela | 東レ | 1026 | 1014 | 1025.5 | 1023.5 | 962.171 | -7 | -0.679 | |||
| 2018-04-24 | 3402 etc rela | 東レ | 1033 | 1020 | 1031 | 1030.5 | 968.751 | 7.5 | 0.733 | |||
| 2018-04-23 | 3402 etc rela | 東レ | 1028 | 1017.5 | 1024 | 1023 | 961.701 | 0.5 | 0.049 | |||
| 2018-04-20 | 3402 etc rela | 東レ | 1024 | 1013 | 1020.5 | 1022.5 | 961.23 | -3 | -0.293 | |||
| 2018-04-19 | 3402 etc rela | 東レ | 1028.5 | 1014.5 | 1015 | 1025.5 | 964.051 | 18 | 1.787 | |||
| 2018-04-18 | 3402 etc rela | 東レ | 1011 | 1001.5 | 1001.5 | 1007.5 | 947.129 | 6.5 | 0.649 | |||
| 2018-04-17 | 3402 etc rela | 東レ | 1011.5 | 1000.5 | 1010 | 1001 | 941.019 | -9.5 | -0.94 | |||
| 2018-04-16 | 3402 etc rela | 東レ | 1013 | 1002.5 | 1008.5 | 1010.5 | 949.95 | 5 | 0.497 | |||
| 2018-04-13 | 3402 etc rela | 東レ | 1008 | 996.7000122070312 | 999.9000244140625 | 1005.5 | 945.249 | 12.9 | 1.3 | |||
| 2018-04-12 | 3402 etc rela | 東レ | 996.0999755859375 | 989.4000244140625 | 994.2999877929688 | 992.5999755859375 | 933.122 | 0.599976 | 0.06 | |||
| 2018-04-11 | 3402 etc rela | 東レ | 996.7999877929688 | 986.5 | 987.9000244140625 | 992 | 932.558 | 6.79999 | 0.69 | |||
| 2018-04-10 | 3402 etc rela | 東レ | 987.7999877929688 | 972.0999755859375 | 981.4000244140625 | 985.2000122070312 | 926.166 | 2.29999 | 0.234 | |||
| 2018-04-09 | 3402 etc rela | 東レ | 986.5999755859375 | 971 | 973 | 982.9000244140625 | 924.003 | 8.30005 | 0.852 | |||
| 2018-04-06 | 3402 etc rela | 東レ | 981.4000244140625 | 973.0999755859375 | 975 | 974.5999755859375 | 916.201 | -4.70001 | -0.48 | |||
| 2018-04-05 | 3402 etc rela | 東レ | 983.2000122070312 | 975 | 981.7999877929688 | 979.2999877929688 | 920.619 | 2.20001 | 0.225 | |||
| 2018-04-04 | 3402 etc rela | 東レ | 987.4000244140625 | 972.4000244140625 | 987 | 977.0999755859375 | 918.551 | -9.40002 | -0.953 | |||
| 2018-04-03 | 3402 etc rela | 東レ | 992.2999877929688 | 981.4000244140625 | 990 | 986.5 | 927.388 | -9.29999 | -0.934 | |||
| 2018-04-02 | 3402 etc rela | 東レ | 1010.5 | 995.5999755859375 | 1004.5 | 995.7999877929688 | 936.13 | -10.7 | -1.063 | |||
| 2018-03-30 | 3402 etc rela | 東レ | 1012.5 | 1000 | 1011 | 1006.5 | 946.189 | 5.5 | 0.549 | |||
| 2018-03-29 | 3402 etc rela | 東レ | 1020.5 | 990.7000122070312 | 1017 | 1001 | 941.019 | -11 | -1.087 | |||
| 2018-03-28 | 3402 etc rela | 東レ | 1013.5 | 1000 | 1010 | 1012 | 951.36 | -9 | -0.881 | |||
| 2018-03-27 | 3402 etc rela | 東レ | 1021 | 997.4000244140625 | 997.4000244140625 | 1021 | 952.3 | 30.1 | 3.038 | |||
| 2018-03-26 | 3402 etc rela | 東レ | 990.9000244140625 | 974 | 980 | 990.9000244140625 | 924.225 | 4.40002 | 0.446 | |||
| 2018-03-23 | 3402 etc rela | 東レ | 999.2999877929688 | 984.2999877929688 | 999.2000122070312 | 986.5 | 920.121 | -27 | -2.664 | |||
| 2018-03-22 | 3402 etc rela | 東レ | 1017 | 1002.5 | 1012 | 1013.5 | 945.305 | -4 | -0.393 | |||
| 2018-03-21 | 3402 etc rela | 東レ | 1017.5 | 1017.5 | 1017.5 | 1017.5 | 949.035 | 0 | 0 | |||
| 2018-03-20 | 3402 etc rela | 東レ | 1018.5 | 1010.5 | 1018 | 1017.5 | 949.035 | -9 | -0.877 | |||
| 2018-03-19 | 3402 etc rela | 東レ | 1037 | 1021 | 1030.5 | 1026.5 | 957.43 | 0 | 0 | |||
| 2018-03-16 | 3402 etc rela | 東レ | 1048.5 | 1026.5 | 1045 | 1026.5 | 957.43 | -15 | -1.44 | |||
| 2018-03-15 | 3402 etc rela | 東レ | 1051.5 | 1034 | 1049.5 | 1041.5 | 971.42 | -18.5 | -1.745 | |||
| 2018-03-14 | 3402 etc rela | 東レ | 1066.5 | 1056 | 1063.5 | 1060 | 988.676 | -1.5 | -0.141 | |||
| 2018-03-13 | 3402 etc rela | 東レ | 1061.5 | 1047 | 1051 | 1061.5 | 990.075 | 2 | 0.189 | |||
| 2018-03-12 | 3402 etc rela | 東レ | 1064 | 1051.5 | 1061.5 | 1059.5 | 988.209 | 17 | 1.631 | |||
| 2018-03-09 | 3402 etc rela | 東レ | 1057 | 1035.5 | 1041.5 | 1042.5 | 972.353 | 7 | 0.676 | |||
| 2018-03-08 | 3402 etc rela | 東レ | 1056 | 1033 | 1052 | 1035.5 | 965.824 | 2.5 | 0.242 | |||
| 2018-03-07 | 3402 etc rela | 東レ | 1048 | 1030.5 | 1032 | 1033 | 963.492 | -8.5 | -0.816 | |||
| 2018-03-06 | 3402 etc rela | 東レ | 1058.5 | 1039 | 1057 | 1041.5 | 971.42 | 2 | 0.192 | |||
| 2018-03-05 | 3402 etc rela | 東レ | 1042.5 | 1028.5 | 1036 | 1039.5 | 969.555 | -3.5 | -0.336 | |||
| 2018-03-02 | 3402 etc rela | 東レ | 1049 | 1034.5 | 1041 | 1043 | 972.819 | -20.5 | -1.928 | |||
| 2018-03-01 | 3402 etc rela | 東レ | 1075.5 | 1061 | 1070 | 1063.5 | 991.94 | -22.5 | -2.072 | |||
| 2018-02-28 | 3402 etc rela | 東レ | 1105 | 1086 | 1094 | 1086 | 1012.926 | -19 | -1.719 | |||
| 2018-02-27 | 3402 etc rela | 東レ | 1114.5 | 1100 | 1110 | 1105 | 1030.648 | 4.5 | 0.409 | |||
| 2018-02-26 | 3402 etc rela | 東レ | 1107.5 | 1093.5 | 1105 | 1100.5 | 1026.45 | 6.5 | 0.594 | |||
| 2018-02-23 | 3402 etc rela | 東レ | 1094 | 1082 | 1091 | 1094 | 1020.388 | 5 | 0.459 | |||
| 2018-02-22 | 3402 etc rela | 東レ | 1113.5 | 1085.5 | 1108.5 | 1089 | 1015.724 | -11 | -1 | |||
| 2018-02-21 | 3402 etc rela | 東レ | 1106.5 | 1092.5 | 1095.5 | 1100 | 1025.984 | 5 | 0.457 | |||
| 2018-02-20 | 3402 etc rela | 東レ | 1110 | 1092.5 | 1103.5 | 1095 | 1021.32 | -14.5 | -1.307 | |||
| 2018-02-19 | 3402 etc rela | 東レ | 1109.5 | 1097.5 | 1100 | 1109.5 | 1034.845 | 24 | 2.211 | |||
| 2018-02-16 | 3402 etc rela | 東レ | 1089.5 | 1072 | 1079 | 1085.5 | 1012.46 | 9 | 0.836 | |||
| 2018-02-15 | 3402 etc rela | 東レ | 1087 | 1073.5 | 1074 | 1076.5 | 1004.065 | -6.5 | -0.6 | |||
| 2018-02-14 | 3402 etc rela | 東レ | 1091 | 1072.5 | 1081 | 1083 | 1010.128 | 21 | 1.977 | |||
| 2018-02-13 | 3402 etc rela | 東レ | 1094 | 1059.5 | 1080 | 1062 | 990.541 | 39 | 3.812 | |||
| 2018-02-12 | 3402 etc rela | 東レ | 1023 | 1023 | 1023 | 1023 | 954.165 | 0 | 0 | |||
| 2018-02-09 | 3402 etc rela | 東レ | 1032 | 1000 | 1001.5 | 1023 | 954.165 | 0.5 | 0.049 | |||
| 2018-02-08 | 3402 etc rela | 東レ | 1027.5 | 1009.5 | 1020 | 1022.5 | 953.699 | 13.5 | 1.338 | |||
| 2018-02-07 | 3402 etc rela | 東レ | 1050 | 1008.5 | 1043 | 1009 | 941.107 | -9.5 | -0.933 | |||
| 2018-02-06 | 3402 etc rela | 東レ | 1030.5 | 1003.5 | 1012 | 1018.5 | 949.968 | -41 | -3.87 | |||
| 2018-02-05 | 3402 etc rela | 東レ | 1076.5 | 1057.5 | 1071 | 1059.5 | 988.209 | -30 | -2.754 | |||
| 2018-02-02 | 3402 etc rela | 東レ | 1102 | 1085 | 1098 | 1089.5 | 1016.191 | -15 | -1.358 | |||
| 2018-02-01 | 3402 etc rela | 東レ | 1105.5 | 1088 | 1090 | 1104.5 | 1030.181 | 19.5 | 1.797 | |||
| 2018-01-31 | 3402 etc rela | 東レ | 1106.5 | 1085 | 1104.5 | 1085 | 1011.993 | -21.5 | -1.943 | |||
| 2018-01-30 | 3402 etc rela | 東レ | 1125 | 1103 | 1120.5 | 1106.5 | 1032.047 | -13 | -1.161 | |||
| 2018-01-29 | 3402 etc rela | 東レ | 1125 | 1112 | 1124 | 1119.5 | 1044.172 | -4.5 | -0.4 | |||
| 2018-01-26 | 3402 etc rela | 東レ | 1127 | 1108 | 1111.5 | 1124 | 1048.369 | 20.5 | 1.858 | |||
| 2018-01-25 | 3402 etc rela | 東レ | 1112 | 1102.5 | 1111 | 1103.5 | 1029.249 | -16.5 | -1.473 | |||
| 2018-01-24 | 3402 etc rela | 東レ | 1127 | 1115.5 | 1124.5 | 1120 | 1044.638 | -6.5 | -0.577 | |||
| 2018-01-23 | 3402 etc rela | 東レ | 1127 | 1113.5 | 1120 | 1126.5 | 1050.701 | 4 | 0.356 | |||
| 2018-01-22 | 3402 etc rela | 東レ | 1129.5 | 1116 | 1128 | 1122.5 | 1046.97 | 8 | 0.718 | |||
| 2018-01-19 | 3402 etc rela | 東レ | 1121.5 | 1110.5 | 1116.5 | 1114.5 | 1039.508 | 7 | 0.632 | |||
| 2018-01-18 | 3402 etc rela | 東レ | 1131 | 1103.5 | 1129 | 1107.5 | 1032.979 | -14.5 | -1.292 | |||
| 2018-01-17 | 3402 etc rela | 東レ | 1124 | 1112.5 | 1116 | 1122 | 1046.504 | -3 | -0.267 | |||
| 2018-01-16 | 3402 etc rela | 東レ | 1129 | 1116 | 1126 | 1125 | 1049.302 | -1.5 | -0.133 | |||
| 2018-01-15 | 3402 etc rela | 東レ | 1135 | 1124.5 | 1132 | 1126.5 | 1050.701 | 3 | 0.267 | |||
| 2018-01-12 | 3402 etc rela | 東レ | 1133 | 1119 | 1125 | 1123.5 | 1047.903 | 4 | 0.357 | |||
| 2018-01-11 | 3402 etc rela | 東レ | 1122.5 | 1112 | 1120 | 1119.5 | 1044.172 | -6 | -0.533 | |||
| 2018-01-10 | 3402 etc rela | 東レ | 1137 | 1118 | 1124 | 1125.5 | 1049.768 | 5.5 | 0.491 | |||
| 2018-01-09 | 3402 etc rela | 東レ | 1126 | 1104.5 | 1105.5 | 1120 | 1044.638 | 23 | 2.097 | |||
| 2018-01-08 | 3402 etc rela | 東レ | 1097 | 1097 | 1097 | 1097 | 1023.186 | 0 | 0 | |||
| 2018-01-05 | 3402 etc rela | 東レ | 1099.5 | 1091.5 | 1096 | 1097 | 1023.186 | 3 | 0.274 | |||
| 2018-01-04 | 3402 etc rela | 東レ | 1094 | 1074 | 1074.5 | 1094 | 1020.388 | 31.5 | 2.965 | |||
| 2018-01-03 | 3402 etc rela | 東レ | 1062.5 | 1062.5 | 1062.5 | 1062.5 | 991.007 | 0 | 0 | |||
| 2018-01-02 | 3402 etc rela | 東レ | 1062.5 | 1062.5 | 1062.5 | 1062.5 | 991.007 | 0 | 0 | |||
| 2018-01-01 | 3402 etc rela | 東レ | 1062.5 | 1062.5 | 1062.5 | 1062.5 | 991.007 | 0 | 0 |