| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 4534 etc rela | 持田製薬 | 2991 | 2947 | 2957 | 2959 | 14100 | 13 | 0.441 | -33.175 | |
| 2025-07-14 | 15:30 | 4534 etc rela | 持田製薬 | 2963 | 2910 | 2910 | 2946 | 21100 | 38 | 1.307 | 38.816 | |
| 2025-07-11 | 15:30 | 4534 etc rela | 持田製薬 | 2926 | 2902 | 2906 | 2908 | 15200 | 27 | 0.937 | -65.455 | |
| 2025-07-10 | 15:30 | 4534 etc rela | 持田製薬 | 2919 | 2868 | 2919 | 2881 | 44000 | -5 | -0.173 | 113.592 | |
| 2025-07-09 | 15:30 | 4534 etc rela | 持田製薬 | 2914 | 2878 | 2881 | 2886 | 20600 | 26 | 0.909 | -30.872 | |
| 2025-07-08 | 15:30 | 4534 etc rela | 持田製薬 | 2897 | 2859 | 2896 | 2860 | 29800 | -30 | -1.038 | 31.278 | |
| 2025-07-07 | 15:30 | 4534 etc rela | 持田製薬 | 2916 | 2890 | 2907 | 2890 | 22700 | -11 | -0.379 | 14.07 | |
| 2025-07-04 | 15:30 | 4534 etc rela | 持田製薬 | 2907 | 2882 | 2901 | 2901 | 19900 | 1 | 0.034 | -2.927 | |
| 2025-07-03 | 15:30 | 4534 etc rela | 持田製薬 | 2948 | 2900 | 2930 | 2900 | 20500 | -29 | -0.99 | 17.143 | |
| 2025-07-02 | 15:30 | 4534 etc rela | 持田製薬 | 2938 | 2918 | 2919 | 2929 | 17500 | 10 | 0.343 | -34.701 | |
| 2025-07-01 | 15:30 | 4534 etc rela | 持田製薬 | 2967 | 2909 | 2942 | 2919 | 26800 | -46 | -1.551 | 11.667 | |
| 2025-06-30 | 15:30 | 4534 etc rela | 持田製薬 | 2998 | 2965 | 2976 | 2965 | 24000 | 3 | 0.101 | -35.484 | |
| 2025-06-27 | 15:30 | 4534 etc rela | 持田製薬 | 2995 | 2949 | 2965 | 2962 | 37200 | 12 | 0.407 | 84.158 | |
| 2025-06-26 | 15:30 | 4534 etc rela | 持田製薬 | 2950 | 2926 | 2935 | 2950 | 20200 | 12 | 0.408 | 23.926 | |
| 2025-06-25 | 15:30 | 4534 etc rela | 持田製薬 | 2943 | 2916 | 2930 | 2938 | 16300 | -8 | -0.272 | 26.357 | |
| 2025-06-24 | 15:30 | 4534 etc rela | 持田製薬 | 2972 | 2943 | 2972 | 2946 | 12900 | 11 | 0.375 | -19.876 | |
| 2025-06-23 | 15:30 | 4534 etc rela | 持田製薬 | 2956 | 2924 | 2938 | 2935 | 16100 | -7 | -0.238 | -43.31 | |
| 2025-06-20 | 15:30 | 4534 etc rela | 持田製薬 | 2959 | 2920 | 2920 | 2942 | 28400 | 0 | 0 | 94.521 | |
| 2025-06-19 | 15:30 | 4534 etc rela | 持田製薬 | 2946 | 2918 | 2933 | 2942 | 14600 | -3 | -0.102 | -27.363 | |
| 2025-06-18 | 15:30 | 4534 etc rela | 持田製薬 | 2979 | 2929 | 2937 | 2945 | 20100 | 4 | 0.136 | -6.075 | |
| 2025-06-17 | 15:30 | 4534 etc rela | 持田製薬 | 2962 | 2934 | 2958 | 2941 | 21400 | -16 | -0.541 | 143.182 | |
| 2025-06-16 | 15:30 | 4534 etc rela | 持田製薬 | 2974 | 2951 | 2974 | 2957 | 8800 | 12 | 0.407 | -71.975 | |
| 2025-06-13 | 15:30 | 4534 etc rela | 持田製薬 | 2961 | 2929 | 2956 | 2945 | 31400 | -25 | -0.842 | 78.409 | |
| 2025-06-12 | 15:30 | 4534 etc rela | 持田製薬 | 3005 | 2958 | 2985 | 2970 | 17600 | -40 | -1.329 | 7.317 | |
| 2025-06-11 | 15:30 | 4534 etc rela | 持田製薬 | 3030 | 2987 | 2987 | 3010 | 16400 | 23 | 0.77 | -33.603 | |
| 2025-06-10 | 15:30 | 4534 etc rela | 持田製薬 | 3035 | 2980 | 2985 | 2987 | 24700 | 10 | 0.336 | 69.178 | |
| 2025-06-09 | 15:30 | 4534 etc rela | 持田製薬 | 2992 | 2955 | 2990 | 2977 | 14600 | 10 | 0.337 | 3.546 | |
| 2025-06-06 | 15:30 | 4534 etc rela | 持田製薬 | 2985 | 2955 | 2955 | 2967 | 14100 | 12 | 0.406 | -22.099 | |
| 2025-06-05 | 15:30 | 4534 etc rela | 持田製薬 | 2957 | 2929 | 2932 | 2955 | 18100 | 6 | 0.203 | 16.026 | |
| 2025-06-04 | 15:30 | 4534 etc rela | 持田製薬 | 2979 | 2938 | 2938 | 2949 | 15600 | 11 | 0.374 | -18.325 | |
| 2025-06-03 | 15:30 | 4534 etc rela | 持田製薬 | 2964 | 2932 | 2964 | 2938 | 19100 | -26 | -0.877 | 8.523 | |
| 2025-06-02 | 15:30 | 4534 etc rela | 持田製薬 | 2978 | 2948 | 2949 | 2964 | 17600 | -29 | -0.969 | -36.918 | |
| 2025-05-30 | 15:30 | 4534 etc rela | 持田製薬 | 2998 | 2933 | 2933 | 2993 | 27900 | 24 | 0.808 | 26.818 | |
| 2025-05-29 | 15:30 | 4534 etc rela | 持田製薬 | 2981 | 2947 | 2947 | 2969 | 22000 | 29 | 0.986 | -3.509 | |
| 2025-05-28 | 15:30 | 4534 etc rela | 持田製薬 | 2984 | 2939 | 2973 | 2940 | 22800 | -24 | -0.81 | 109.174 | |
| 2025-05-27 | 15:30 | 4534 etc rela | 持田製薬 | 2973 | 2941 | 2945 | 2964 | 10900 | 3 | 0.101 | -69.553 | |
| 2025-05-26 | 15:30 | 4534 etc rela | 持田製薬 | 3010 | 2935 | 3010 | 2961 | 35800 | -15 | -0.504 | 9.816 | |
| 2025-05-23 | 15:30 | 4534 etc rela | 持田製薬 | 2993 | 2941 | 2956 | 2976 | 32600 | 54 | 1.848 | 24.427 | |
| 2025-05-22 | 15:30 | 4534 etc rela | 持田製薬 | 2964 | 2921 | 2938 | 2922 | 26200 | -53 | -1.782 | 33.673 | |
| 2025-05-21 | 15:30 | 4534 etc rela | 持田製薬 | 2998 | 2959 | 2959 | 2975 | 19600 | 37 | 1.259 | -4.39 | |
| 2025-05-20 | 15:30 | 4534 etc rela | 持田製薬 | 2980 | 2928 | 2975 | 2938 | 20500 | -37 | -1.244 | 20.588 | |
| 2025-05-19 | 15:30 | 4534 etc rela | 持田製薬 | 3005 | 2952 | 2960 | 2975 | 17000 | -4 | -0.134 | 7.595 | |
| 2025-05-16 | 15:30 | 4534 etc rela | 持田製薬 | 2995 | 2943 | 2962 | 2979 | 15800 | 0 | 0 | -30.396 | |
| 2025-05-15 | 15:30 | 4534 etc rela | 持田製薬 | 3040 | 2974 | 2991 | 2979 | 22700 | -31 | -1.03 | -45.036 | |
| 2025-05-14 | 15:30 | 4534 etc rela | 持田製薬 | 3040 | 2973 | 3040 | 3010 | 41300 | -40 | -1.311 | 33.657 | |
| 2025-05-13 | 15:30 | 4534 etc rela | 持田製薬 | 3195 | 3040 | 3120 | 3050 | 30900 | -45 | -1.454 | -16.033 | |
| 2025-05-12 | 15:30 | 4534 etc rela | 持田製薬 | 3115 | 3060 | 3085 | 3095 | 36800 | 0 | 0 | 34.799 | |
| 2025-05-09 | 15:30 | 4534 etc rela | 持田製薬 | 3115 | 3040 | 3045 | 3095 | 27300 | 45 | 1.475 | -7.77 | |
| 2025-05-08 | 15:30 | 4534 etc rela | 持田製薬 | 3070 | 3005 | 3070 | 3050 | 29600 | -20 | -0.651 | 5.338 | |
| 2025-05-07 | 15:30 | 4534 etc rela | 持田製薬 | 3080 | 3050 | 3070 | 3070 | 28100 | -20 | -0.647 | 57.865 | |
| 2025-05-02 | 15:24 | 4534 etc rela | 持田製薬 | 3120 | 3080 | 3090 | 3090 | 17800 | 5 | 0.162 | 9.202 | |
| 2025-05-01 | 14:44 | 4534 etc rela | 持田製薬 | 3100 | 3050 | 3070 | 3085 | 16300 | -5 | -0.162 | -31.513 | |
| 2025-04-30 | 15:30 | 4534 etc rela | 持田製薬 | 3115 | 3080 | 3105 | 3090 | 23800 | -5 | -0.162 | -67.707 | |
| 2025-04-28 | 10:00 | 4534 etc rela | 持田製薬 | 3120 | 3060 | 3115 | 3095 | 73700 | -10 | -0.322 | 311.732 | |
| 2025-04-25 | 15:30 | 4534 etc rela | 持田製薬 | 3105 | 3065 | 3085 | 3105 | 17900 | -5 | -0.161 | 17.763 | |
| 2025-04-24 | 15:30 | 4534 etc rela | 持田製薬 | 3135 | 3090 | 3135 | 3110 | 15200 | -30 | -0.955 | -39.683 | |
| 2025-04-23 | 15:30 | 4534 etc rela | 持田製薬 | 3145 | 3110 | 3115 | 3140 | 25200 | 65 | 2.114 | 43.182 | |
| 2025-04-22 | 15:30 | 4534 etc rela | 持田製薬 | 3110 | 3045 | 3045 | 3075 | 17600 | 30 | 0.985 | 17.333 | |
| 2025-04-21 | 15:30 | 4534 etc rela | 持田製薬 | 3070 | 3010 | 3040 | 3045 | 15000 | -20 | -0.653 | -12.791 | |
| 2025-04-18 | 15:30 | 4534 etc rela | 持田製薬 | 3065 | 2949 | 2979 | 3065 | 17200 | 123 | 4.181 | 45.763 | |
| 2025-04-17 | 15:30 | 4534 etc rela | 持田製薬 | 2951 | 2931 | 2931 | 2942 | 11800 | -21 | -0.709 | -29.341 | |
| 2025-04-16 | 15:30 | 4534 etc rela | 持田製薬 | 2984 | 2936 | 2951 | 2963 | 16700 | 10 | 0.339 | 0.602 | |
| 2025-04-15 | 15:30 | 4534 etc rela | 持田製薬 | 2979 | 2947 | 2979 | 2953 | 16600 | -2 | -0.068 | -27.511 | |
| 2025-04-14 | 15:30 | 4534 etc rela | 持田製薬 | 2976 | 2930 | 2950 | 2955 | 22900 | 21 | 0.716 | -35.127 | |
| 2025-04-11 | 15:30 | 4534 etc rela | 持田製薬 | 2939 | 2836 | 2888 | 2934 | 35300 | -96 | -3.168 | 11.709 | |
| 2025-04-10 | 15:30 | 4534 etc rela | 持田製薬 | 3110 | 2985 | 3110 | 3030 | 31600 | 142 | 4.917 | -26.852 | |
| 2025-04-09 | 15:30 | 4534 etc rela | 持田製薬 | 2930 | 2870 | 2891 | 2888 | 43200 | -92 | -3.087 | 18.356 | |
| 2025-04-08 | 15:30 | 4534 etc rela | 持田製薬 | 2997 | 2920 | 2953 | 2980 | 36500 | 77 | 2.652 | -24.116 | |
| 2025-04-07 | 15:30 | 4534 etc rela | 持田製薬 | 2999 | 2849 | 2895 | 2903 | 48100 | -112 | -3.715 | 13.443 | |
| 2025-04-04 | 15:30 | 4534 etc rela | 持田製薬 | 3065 | 2987 | 3040 | 3015 | 42400 | -85 | -2.742 | 23.256 | |
| 2025-04-03 | 15:30 | 4534 etc rela | 持田製薬 | 3120 | 3045 | 3100 | 3100 | 34400 | -30 | -0.958 | 39.837 | |
| 2025-04-02 | 15:30 | 4534 etc rela | 持田製薬 | 3245 | 3130 | 3235 | 3130 | 24600 | -90 | -2.795 | -3.906 | |
| 2025-04-01 | 15:30 | 4534 etc rela | 持田製薬 | 3295 | 3205 | 3205 | 3220 | 25600 | 40 | 1.258 | -20.988 | |
| 2025-03-31 | 15:30 | 4534 etc rela | 持田製薬 | 3265 | 3170 | 3265 | 3180 | 32400 | -95 | -2.901 | -13.369 | |
| 2025-03-28 | 15:30 | 4534 etc rela | 持田製薬 | 3380 | 3250 | 3380 | 3275 | 37400 | -135 | -3.959 | -6.965 | |
| 2025-03-27 | 15:30 | 4534 etc rela | 持田製薬 | 3410 | 3310 | 3315 | 3410 | 40200 | 60 | 1.791 | -26.374 | |
| 2025-03-26 | 15:30 | 4534 etc rela | 持田製薬 | 3360 | 3265 | 3305 | 3350 | 54600 | 50 | 1.515 | 205.028 | |
| 2025-03-25 | 15:30 | 4534 etc rela | 持田製薬 | 3300 | 3250 | 3260 | 3300 | 17900 | 60 | 1.852 | -30.078 | |
| 2025-03-24 | 15:30 | 4534 etc rela | 持田製薬 | 3335 | 3235 | 3335 | 3240 | 25600 | -75 | -2.262 | -1.158 | |
| 2025-03-21 | 15:30 | 4534 etc rela | 持田製薬 | 3320 | 3280 | 3285 | 3315 | 25900 | 30 | 0.913 | 45.506 | |
| 2025-03-19 | 15:30 | 4534 etc rela | 持田製薬 | 3320 | 3280 | 3280 | 3285 | 17800 | 5 | 0.152 | -45.062 | |
| 2025-03-18 | 15:30 | 4534 etc rela | 持田製薬 | 3325 | 3280 | 3285 | 3280 | 32400 | -5 | -0.152 | 40.26 | |
| 2025-03-17 | 15:30 | 4534 etc rela | 持田製薬 | 3300 | 3270 | 3270 | 3285 | 23100 | 15 | 0.459 | -33.811 | |
| 2025-03-14 | 15:30 | 4534 etc rela | 持田製薬 | 3305 | 3265 | 3295 | 3270 | 34900 | -40 | -1.208 | 87.634 | |
| 2025-03-13 | 15:30 | 4534 etc rela | 持田製薬 | 3345 | 3295 | 3330 | 3310 | 18600 | -25 | -0.75 | 5.085 | |
| 2025-03-12 | 15:30 | 4534 etc rela | 持田製薬 | 3335 | 3270 | 3270 | 3335 | 17700 | 35 | 1.061 | -40.404 | |
| 2025-03-11 | 15:30 | 4534 etc rela | 持田製薬 | 3320 | 3245 | 3260 | 3300 | 29700 | 30 | 0.917 | 95.395 | |
| 2025-03-10 | 15:30 | 4534 etc rela | 持田製薬 | 3300 | 3265 | 3270 | 3270 | 15200 | 25 | 0.77 | -47.766 | |
| 2025-03-07 | 15:30 | 4534 etc rela | 持田製薬 | 3280 | 3220 | 3280 | 3245 | 29100 | -65 | -1.964 | 2.465 | |
| 2025-03-06 | 15:30 | 4534 etc rela | 持田製薬 | 3335 | 3270 | 3320 | 3310 | 28400 | 20 | 0.608 | -23.243 | |
| 2025-03-05 | 15:30 | 4534 etc rela | 持田製薬 | 3305 | 3240 | 3250 | 3290 | 37000 | 50 | 1.543 | 37.546 | |
| 2025-03-04 | 15:30 | 4534 etc rela | 持田製薬 | 3255 | 3200 | 3205 | 3240 | 26900 | 55 | 1.727 | -1.465 | |
| 2025-03-03 | 15:30 | 4534 etc rela | 持田製薬 | 3185 | 3130 | 3130 | 3185 | 27300 | 55 | 1.757 | -11.364 | |
| 2025-02-28 | 15:30 | 4534 etc rela | 持田製薬 | 3160 | 3115 | 3155 | 3130 | 30800 | -15 | -0.477 | 53.234 | |
| 2025-02-27 | 15:30 | 4534 etc rela | 持田製薬 | 3150 | 3120 | 3150 | 3145 | 20100 | 20 | 0.64 | -32.095 | |
| 2025-02-26 | 15:30 | 4534 etc rela | 持田製薬 | 3170 | 3110 | 3165 | 3125 | 29600 | -10 | -0.319 | -5.128 | |
| 2025-02-25 | 15:30 | 4534 etc rela | 持田製薬 | 3160 | 3035 | 3050 | 3135 | 31200 | 80 | 2.619 | 41.176 | |
| 2025-02-21 | 15:30 | 4534 etc rela | 持田製薬 | 3090 | 3040 | 3090 | 3055 | 22100 | -35 | -1.133 | -32.827 | |
| 2025-02-20 | 15:30 | 4534 etc rela | 持田製薬 | 3150 | 3090 | 3150 | 3090 | 32900 | -70 | -2.215 | 58.173 | |
| 2025-02-19 | 15:30 | 4534 etc rela | 持田製薬 | 3235 | 3155 | 3230 | 3160 | 20800 | -75 | -2.318 | 43.448 | |
| 2025-02-18 | 15:30 | 4534 etc rela | 持田製薬 | 3260 | 3195 | 3225 | 3235 | 14500 | 10 | 0.31 | 68.605 | |
| 2025-02-17 | 15:30 | 4534 etc rela | 持田製薬 | 3275 | 3225 | 3265 | 3225 | 8600 | -25 | -0.769 | -39.86 | |
| 2025-02-14 | 15:30 | 4534 etc rela | 持田製薬 | 3265 | 3220 | 3260 | 3250 | 14300 | 15 | 0.464 | -28.141 | |
| 2025-02-13 | 15:30 | 4534 etc rela | 持田製薬 | 3265 | 3175 | 3185 | 3235 | 19900 | 65 | 2.05 | -45.628 | |
| 2025-02-12 | 15:30 | 4534 etc rela | 持田製薬 | 3275 | 3170 | 3265 | 3170 | 36600 | -50 | -1.553 | -22.947 | |
| 2025-02-10 | 15:30 | 4534 etc rela | 持田製薬 | 3340 | 3220 | 3285 | 3220 | 47500 | -130 | -3.881 | 99.58 | |
| 2025-02-07 | 15:30 | 4534 etc rela | 持田製薬 | 3415 | 3290 | 3310 | 3350 | 23800 | 5 | 0.149 | 47.826 | |
| 2025-02-06 | 15:30 | 4534 etc rela | 持田製薬 | 3355 | 3285 | 3345 | 3345 | 16100 | 55 | 1.672 | 0 | |
| 2025-02-05 | 15:30 | 4534 etc rela | 持田製薬 | 3340 | 3265 | 3320 | 3290 | 16100 | 5 | 0.152 | -17.436 | |
| 2025-02-04 | 15:30 | 4534 etc rela | 持田製薬 | 3385 | 3285 | 3330 | 3285 | 19500 | 25 | 0.767 | -57.33 | |
| 2025-02-03 | 15:30 | 4534 etc rela | 持田製薬 | 3365 | 3250 | 3315 | 3260 | 45700 | -115 | -3.407 | 300.877 | |
| 2025-01-31 | 15:30 | 4534 etc rela | 持田製薬 | 3435 | 3350 | 3435 | 3375 | 11400 | -60 | -1.747 | -59.14 | |
| 2025-01-30 | 15:30 | 4534 etc rela | 持田製薬 | 3450 | 3400 | 3420 | 3435 | 27900 | 15 | 0.439 | 102.174 | |
| 2025-01-29 | 15:30 | 4534 etc rela | 持田製薬 | 3460 | 3390 | 3410 | 3420 | 13800 | 35 | 1.034 | -17.857 | |
| 2025-01-28 | 15:30 | 4534 etc rela | 持田製薬 | 3420 | 3335 | 3370 | 3385 | 16800 | 15 | 0.445 | 100 | |
| 2025-01-27 | 15:30 | 4534 etc rela | 持田製薬 | 3395 | 3330 | 3370 | 3370 | 8400 | 35 | 1.049 | -46.497 | |
| 2025-01-24 | 15:30 | 4534 etc rela | 持田製薬 | 3385 | 3315 | 3325 | 3335 | 15700 | 10 | 0.301 | 55.446 | |
| 2025-01-23 | 15:30 | 4534 etc rela | 持田製薬 | 3335 | 3305 | 3320 | 3325 | 10100 | 5 | 0.151 | -21.094 | |
| 2025-01-22 | 15:30 | 4534 etc rela | 持田製薬 | 3350 | 3295 | 3315 | 3320 | 12800 | 5 | 0.151 | 120.69 | |
| 2025-01-21 | 15:30 | 4534 etc rela | 持田製薬 | 3315 | 3280 | 3285 | 3315 | 5800 | 35 | 1.067 | -20.548 | |
| 2025-01-20 | 15:30 | 4534 etc rela | 持田製薬 | 3315 | 3280 | 3305 | 3280 | 7300 | 5 | 0.153 | -52.903 | |
| 2025-01-17 | 15:30 | 4534 etc rela | 持田製薬 | 3340 | 3245 | 3295 | 3275 | 15500 | 25 | 0.769 | -0.641 | |
| 2025-01-16 | 15:30 | 4534 etc rela | 持田製薬 | 3345 | 3250 | 3330 | 3250 | 15600 | -60 | -1.813 | 25.806 | |
| 2025-01-15 | 15:30 | 4534 etc rela | 持田製薬 | 3335 | 3305 | 3310 | 3310 | 12400 | -5 | -0.151 | -20 | |
| 2025-01-14 | 15:30 | 4534 etc rela | 持田製薬 | 3355 | 3295 | 3295 | 3315 | 15500 | 15 | 0.455 | 68.478 | |
| 2025-01-10 | 15:30 | 4534 etc rela | 持田製薬 | 3340 | 3300 | 3300 | 3300 | 9200 | -25 | -0.752 | -54.455 | |
| 2025-01-09 | 15:30 | 4534 etc rela | 持田製薬 | 3375 | 3325 | 3355 | 3325 | 20200 | -50 | -1.481 | 12.222 | |
| 2025-01-08 | 15:30 | 4534 etc rela | 持田製薬 | 3415 | 3350 | 3415 | 3375 | 18000 | -40 | -1.171 | -8.163 | |
| 2025-01-07 | 15:30 | 4534 etc rela | 持田製薬 | 3490 | 3405 | 3490 | 3415 | 19600 | -30 | -0.871 | -26.866 | |
| 2025-01-06 | 15:30 | 4534 etc rela | 持田製薬 | 3520 | 3430 | 3520 | 3445 | 26800 | -75 | -2.131 | 84.828 | |
| 2024-12-30 | 15:30 | 4534 etc rela | 持田製薬 | 3580 | 3505 | 3580 | 3520 | 14500 | -40 | -1.124 | -28.218 | |
| 2024-12-27 | 15:30 | 4534 etc rela | 持田製薬 | 3570 | 3515 | 3550 | 3560 | 20200 | 15 | 0.423 | -31.293 | |
| 2024-12-26 | 13:46 | 4534 etc rela | 持田製薬 | 3550 | 3500 | 3550 | 3545 | 29400 | 35 | 0.997 | 93.421 | |
| 2024-12-25 | 15:30 | 4534 etc rela | 持田製薬 | 3510 | 3425 | 3510 | 3510 | 15200 | 35 | 1.007 | 108.219 | |
| 2024-12-24 | 15:30 | 4534 etc rela | 持田製薬 | 3515 | 3445 | 3515 | 3475 | 7300 | -40 | -1.138 | -25.51 | |
| 2024-12-23 | 15:30 | 4534 etc rela | 持田製薬 | 3530 | 3485 | 3485 | 3515 | 9800 | 30 | 0.861 | -82.31 | |
| 2024-12-20 | 15:30 | 4534 etc rela | 持田製薬 | 3540 | 3465 | 3485 | 3485 | 55400 | 10 | 0.288 | 151.818 | |
| 2024-12-19 | 15:30 | 4534 etc rela | 持田製薬 | 3525 | 3420 | 3450 | 3475 | 22000 | 25 | 0.725 | 81.818 | |
| 2024-12-18 | 15:30 | 4534 etc rela | 持田製薬 | 3485 | 3445 | 3470 | 3450 | 12100 | -20 | -0.576 | -30.058 | |
| 2024-12-17 | 15:30 | 4534 etc rela | 持田製薬 | 3510 | 3455 | 3470 | 3470 | 17300 | 0 | 0 | 16.107 | |
| 2024-12-16 | 15:30 | 4534 etc rela | 持田製薬 | 3490 | 3445 | 3480 | 3470 | 14900 | 5 | 0.144 | -53.292 | |
| 2024-12-13 | 15:30 | 4534 etc rela | 持田製薬 | 3590 | 3450 | 3510 | 3465 | 31900 | -110 | -3.077 | 4.248 | |
| 2024-12-12 | 15:30 | 4534 etc rela | 持田製薬 | 3620 | 3565 | 3565 | 3575 | 30600 | 45 | 1.275 | 84.337 | |
| 2024-12-11 | 15:30 | 4534 etc rela | 持田製薬 | 3565 | 3530 | 3550 | 3530 | 16600 | 0 | 0 | 8.497 | |
| 2024-12-10 | 15:30 | 4534 etc rela | 持田製薬 | 3610 | 3530 | 3600 | 3530 | 15300 | -75 | -2.08 | -49 | |
| 2024-12-09 | 15:30 | 4534 etc rela | 持田製薬 | 3625 | 3585 | 3610 | 3605 | 30000 | 10 | 0.278 | -4.153 | |
| 2024-12-06 | 15:30 | 4534 etc rela | 持田製薬 | 3595 | 3510 | 3545 | 3595 | 31300 | 90 | 2.568 | 4.333 | |
| 2024-12-05 | 15:30 | 4534 etc rela | 持田製薬 | 3550 | 3475 | 3475 | 3505 | 30000 | 10 | 0.286 | 87.5 | |
| 2024-12-04 | 15:30 | 4534 etc rela | 持田製薬 | 3525 | 3475 | 3495 | 3495 | 16000 | -40 | -1.132 | -66.387 | |
| 2024-12-03 | 15:30 | 4534 etc rela | 持田製薬 | 3535 | 3400 | 3400 | 3535 | 47600 | 150 | 4.431 | 125.592 | |
| 2024-12-02 | 15:30 | 4534 etc rela | 持田製薬 | 3420 | 3325 | 3325 | 3385 | 21100 | 55 | 1.652 | 26.347 | |
| 2024-11-29 | 15:30 | 4534 etc rela | 持田製薬 | 3370 | 3325 | 3365 | 3330 | 16700 | -40 | -1.187 | 12.838 | |
| 2024-11-28 | 15:30 | 4534 etc rela | 持田製薬 | 3370 | 3300 | 3310 | 3370 | 14800 | 70 | 2.121 | 35.78 | |
| 2024-11-27 | 09:36 | 4534 etc rela | 持田製薬 | 3340 | 3270 | 3310 | 3300 | 10900 | -20 | -0.602 | -33.129 | |
| 2024-11-26 | 09:10 | 4534 etc rela | 持田製薬 | 3345 | 3285 | 3345 | 3320 | 16300 | 10 | 0.302 | -15.104 | |
| 2024-11-25 | 15:30 | 4534 etc rela | 持田製薬 | 3340 | 3305 | 3335 | 3310 | 19200 | -5 | -0.151 | 182.353 | |
| 2024-11-22 | 15:30 | 4534 etc rela | 持田製薬 | 3335 | 3295 | 3335 | 3315 | 6800 | -5 | -0.151 | -37.615 | |
| 2024-11-21 | 15:30 | 4534 etc rela | 持田製薬 | 3345 | 3285 | 3285 | 3320 | 10900 | 60 | 1.84 | 19.78 | |
| 2024-11-20 | 15:30 | 4534 etc rela | 持田製薬 | 3320 | 3260 | 3290 | 3260 | 9100 | -65 | -1.955 | -17.273 | |
| 2024-11-19 | 15:30 | 4534 etc rela | 持田製薬 | 3375 | 3320 | 3335 | 3325 | 11000 | -20 | -0.598 | -22.535 | |
| 2024-11-18 | 15:30 | 4534 etc rela | 持田製薬 | 3355 | 3300 | 3300 | 3345 | 14200 | 15 | 0.45 | 23.478 | |
| 2024-11-15 | 15:30 | 4534 etc rela | 持田製薬 | 3390 | 3330 | 3390 | 3330 | 11500 | -25 | -0.745 | 15 | |
| 2024-11-14 | 15:30 | 4534 etc rela | 持田製薬 | 3390 | 3335 | 3390 | 3355 | 10000 | 5 | 0.149 | -62.963 | |
| 2024-11-13 | 15:30 | 4534 etc rela | 持田製薬 | 3380 | 3295 | 3305 | 3350 | 27000 | 50 | 1.515 | 62.651 | |
| 2024-11-12 | 15:30 | 4534 etc rela | 持田製薬 | 3350 | 3300 | 3350 | 3300 | 16600 | -30 | -0.901 | 76.596 | |
| 2024-11-11 | 15:30 | 4534 etc rela | 持田製薬 | 3345 | 3230 | 3300 | 3330 | 9400 | -10 | -0.299 | -64.925 | |
| 2024-11-08 | 15:30 | 4534 etc rela | 持田製薬 | 3415 | 3335 | 3410 | 3340 | 26800 | -30 | -0.89 | -24.507 | |
| 2024-11-07 | 15:30 | 4534 etc rela | 持田製薬 | 3375 | 3265 | 3305 | 3370 | 35500 | 105 | 3.216 | 19.529 | |
| 2024-11-06 | 15:30 | 4534 etc rela | 持田製薬 | 3300 | 3235 | 3280 | 3265 | 29700 | -15 | -0.457 | -40.481 | |
| 2024-11-05 | 15:30 | 4534 etc rela | 持田製薬 | 3280 | 3175 | 3255 | 3280 | 49900 | -30 | -0.906 | 11.136 | |
| 2024-11-01 | 15:00 | 4534 etc rela | 持田製薬 | 3505 | 3305 | 3440 | 3310 | 44900 | -200 | -5.698 | -3.233 | |
| 2024-10-31 | 15:00 | 4534 etc rela | 持田製薬 | 3550 | 3470 | 3495 | 3510 | 46400 | 40 | 1.153 | -74.407 | |
| 2024-10-30 | 15:00 | 4534 etc rela | 持田製薬 | 3490 | 3415 | 3470 | 3470 | 181300 | 65 | 1.909 | 1316.406 | |
| 2024-10-29 | 15:00 | 4534 etc rela | 持田製薬 | 3440 | 3400 | 3410 | 3405 | 12800 | -5 | -0.147 | -46.888 | |
| 2024-10-28 | 15:00 | 4534 etc rela | 持田製薬 | 3435 | 3370 | 3400 | 3410 | 24100 | 45 | 1.337 | 18.137 | |
| 2024-10-25 | 15:00 | 4534 etc rela | 持田製薬 | 3420 | 3355 | 3415 | 3365 | 20400 | -75 | -2.18 | 5.699 | |
| 2024-10-24 | 15:00 | 4534 etc rela | 持田製薬 | 3470 | 3425 | 3445 | 3440 | 19300 | 0 | 0 | 23.718 | |
| 2024-10-23 | 15:00 | 4534 etc rela | 持田製薬 | 3510 | 3435 | 3480 | 3440 | 15600 | -25 | -0.722 | -25.359 | |
| 2024-10-22 | 15:00 | 4534 etc rela | 持田製薬 | 3535 | 3435 | 3535 | 3465 | 20900 | -45 | -1.282 | -3.687 | |
| 2024-10-21 | 15:00 | 4534 etc rela | 持田製薬 | 3550 | 3490 | 3550 | 3510 | 21700 | -25 | -0.707 | -16.538 | |
| 2024-10-18 | 15:00 | 4534 etc rela | 持田製薬 | 3545 | 3470 | 3470 | 3535 | 26000 | 75 | 2.168 | 109.677 | |
| 2024-10-17 | 15:00 | 4534 etc rela | 持田製薬 | 3480 | 3440 | 3445 | 3460 | 12400 | 10 | 0.29 | -8.148 | |
| 2024-10-16 | 15:00 | 4534 etc rela | 持田製薬 | 3495 | 3425 | 3425 | 3450 | 13500 | -10 | -0.289 | -30.412 | |
| 2024-10-15 | 15:00 | 4534 etc rela | 持田製薬 | 3485 | 3435 | 3470 | 3460 | 19400 | 25 | 0.728 | 3.743 | |
| 2024-10-11 | 15:00 | 4534 etc rela | 持田製薬 | 3470 | 3430 | 3440 | 3435 | 18700 | -30 | -0.866 | 44.961 | |
| 2024-10-10 | 15:00 | 4534 etc rela | 持田製薬 | 3485 | 3405 | 3485 | 3465 | 12900 | 5 | 0.145 | -27.933 | |
| 2024-10-09 | 15:00 | 4534 etc rela | 持田製薬 | 3500 | 3455 | 3480 | 3460 | 17900 | 0 | 0 | -36.972 | |
| 2024-10-08 | 15:00 | 4534 etc rela | 持田製薬 | 3505 | 3430 | 3445 | 3460 | 28400 | 0 | 0 | 18.333 | |
| 2024-10-07 | 15:00 | 4534 etc rela | 持田製薬 | 3495 | 3435 | 3495 | 3460 | 24000 | -20 | -0.575 | -2.834 | |
| 2024-10-04 | 15:00 | 4534 etc rela | 持田製薬 | 3495 | 3440 | 3440 | 3480 | 24700 | 40 | 1.163 | 34.239 | |
| 2024-10-03 | 15:00 | 4534 etc rela | 持田製薬 | 3455 | 3415 | 3430 | 3440 | 18400 | 45 | 1.325 | -30.303 | |
| 2024-10-02 | 15:00 | 4534 etc rela | 持田製薬 | 3425 | 3320 | 3320 | 3395 | 26400 | 20 | 0.593 | 60 | |
| 2024-10-01 | 15:00 | 4534 etc rela | 持田製薬 | 3390 | 3300 | 3350 | 3375 | 16500 | 20 | 0.596 | -34.263 | |
| 2024-09-30 | 15:00 | 4534 etc rela | 持田製薬 | 3400 | 3310 | 3310 | 3355 | 25100 | -75 | -2.187 | -17.434 | |
| 2024-09-27 | 15:00 | 4534 etc rela | 持田製薬 | 3520 | 3410 | 3490 | 3430 | 30400 | -100 | -2.833 | -56.447 | |
| 2024-09-26 | 15:00 | 4534 etc rela | 持田製薬 | 3530 | 3390 | 3390 | 3530 | 69800 | 175 | 5.216 | 127.362 | |
| 2024-09-25 | 15:00 | 4534 etc rela | 持田製薬 | 3375 | 3230 | 3290 | 3355 | 30700 | 65 | 1.976 | 60.733 | |
| 2024-09-24 | 15:00 | 4534 etc rela | 持田製薬 | 3310 | 3275 | 3300 | 3290 | 19100 | 10 | 0.305 | -52.25 | |
| 2024-09-20 | 15:00 | 4534 etc rela | 持田製薬 | 3310 | 3250 | 3260 | 3280 | 40000 | 20 | 0.613 | 68.776 | |
| 2024-09-19 | 15:00 | 4534 etc rela | 持田製薬 | 3265 | 3230 | 3230 | 3260 | 23700 | 30 | 0.929 | 28.108 | |
| 2024-09-18 | 15:00 | 4534 etc rela | 持田製薬 | 3230 | 3175 | 3175 | 3230 | 18500 | 10 | 0.311 | 5.714 | |
| 2024-09-17 | 15:00 | 4534 etc rela | 持田製薬 | 3225 | 3175 | 3220 | 3220 | 17500 | 35 | 1.099 | -31.907 | |
| 2024-09-13 | 15:00 | 4534 etc rela | 持田製薬 | 3240 | 3185 | 3240 | 3185 | 25700 | -55 | -1.698 | 22.967 | |
| 2024-09-12 | 15:00 | 4534 etc rela | 持田製薬 | 3275 | 3200 | 3260 | 3240 | 20900 | 20 | 0.621 | -18.039 | |
| 2024-09-11 | 15:00 | 4534 etc rela | 持田製薬 | 3250 | 3195 | 3210 | 3220 | 25500 | -25 | -0.77 | 116.102 | |
| 2024-09-10 | 15:00 | 4534 etc rela | 持田製薬 | 3325 | 3245 | 3300 | 3245 | 11800 | -55 | -1.667 | -5.6 | |
| 2024-09-09 | 15:00 | 4534 etc rela | 持田製薬 | 3320 | 3260 | 3295 | 3300 | 12500 | 10 | 0.304 | -32.796 | |
| 2024-09-06 | 15:00 | 4534 etc rela | 持田製薬 | 3330 | 3290 | 3330 | 3290 | 18600 | -15 | -0.454 | -3.125 | |
| 2024-09-05 | 15:00 | 4534 etc rela | 持田製薬 | 3310 | 3265 | 3270 | 3305 | 19200 | 15 | 0.456 | -2.041 | |
| 2024-09-04 | 15:00 | 4534 etc rela | 持田製薬 | 3335 | 3265 | 3280 | 3290 | 19600 | -45 | -1.349 | 7.692 | |
| 2024-09-03 | 15:00 | 4534 etc rela | 持田製薬 | 3375 | 3285 | 3285 | 3335 | 18200 | 55 | 1.677 | 30.935 | |
| 2024-09-02 | 15:00 | 4534 etc rela | 持田製薬 | 3320 | 3240 | 3300 | 3280 | 13900 | -20 | -0.606 | -33.493 | |
| 2024-08-30 | 15:00 | 4534 etc rela | 持田製薬 | 3335 | 3300 | 3320 | 3300 | 20900 | 15 | 0.457 | 99.048 | |
| 2024-08-29 | 15:00 | 4534 etc rela | 持田製薬 | 3340 | 3280 | 3320 | 3285 | 10500 | -55 | -1.647 | 23.529 | |
| 2024-08-28 | 15:00 | 4534 etc rela | 持田製薬 | 3345 | 3290 | 3310 | 3340 | 8500 | 10 | 0.3 | -19.811 | |
| 2024-08-27 | 15:00 | 4534 etc rela | 持田製薬 | 3355 | 3310 | 3310 | 3330 | 10600 | 15 | 0.452 | -42.077 | |
| 2024-08-26 | 15:00 | 4534 etc rela | 持田製薬 | 3320 | 3250 | 3320 | 3315 | 18300 | 30 | 0.913 | 72.642 | |
| 2024-08-23 | 15:00 | 4534 etc rela | 持田製薬 | 3320 | 3275 | 3280 | 3285 | 10600 | 5 | 0.152 | 29.268 | |
| 2024-08-22 | 15:00 | 4534 etc rela | 持田製薬 | 3280 | 3230 | 3230 | 3280 | 8200 | 50 | 1.548 | -14.583 | |
| 2024-08-21 | 15:00 | 4534 etc rela | 持田製薬 | 3280 | 3220 | 3255 | 3230 | 9600 | -70 | -2.121 | -19.328 | |
| 2024-08-20 | 15:00 | 4534 etc rela | 持田製薬 | 3300 | 3245 | 3255 | 3300 | 11900 | 60 | 1.852 | -66.097 | |
| 2024-08-19 | 15:00 | 4534 etc rela | 持田製薬 | 3290 | 3215 | 3255 | 3240 | 35100 | -50 | -1.52 | 106.471 | |
| 2024-08-16 | 15:00 | 4534 etc rela | 持田製薬 | 3295 | 3235 | 3290 | 3290 | 17000 | 55 | 1.7 | 6.25 | |
| 2024-08-15 | 15:00 | 4534 etc rela | 持田製薬 | 3260 | 3225 | 3260 | 3235 | 16000 | -20 | -0.614 | 22.137 | |
| 2024-08-14 | 15:00 | 4534 etc rela | 持田製薬 | 3260 | 3185 | 3245 | 3255 | 13100 | 10 | 0.308 | -25.143 | |
| 2024-08-13 | 15:00 | 4534 etc rela | 持田製薬 | 3285 | 3125 | 3125 | 3245 | 17500 | 50 | 1.565 | -64.789 | |
| 2024-08-09 | 15:00 | 4534 etc rela | 持田製薬 | 3280 | 3155 | 3260 | 3195 | 49700 | 5 | 0.157 | 85.448 | |
| 2024-08-08 | 15:00 | 4534 etc rela | 持田製薬 | 3250 | 3085 | 3165 | 3190 | 26800 | 5 | 0.157 | -10.067 | |
| 2024-08-07 | 15:00 | 4534 etc rela | 持田製薬 | 3250 | 3060 | 3075 | 3185 | 29800 | 80 | 2.576 | -41.223 | |
| 2024-08-06 | 15:00 | 4534 etc rela | 持田製薬 | 3245 | 3030 | 3245 | 3105 | 50700 | 70 | 2.306 | -0.393 | |
| 2024-08-05 | 15:00 | 4534 etc rela | 持田製薬 | 3225 | 2961 | 3085 | 3035 | 50900 | -180 | -5.599 | -40.047 | |
| 2024-08-02 | 15:00 | 4534 etc rela | 持田製薬 | 3335 | 3135 | 3310 | 3215 | 84900 | -265 | -7.615 | 189.761 | |
| 2024-08-01 | 15:00 | 4534 etc rela | 持田製薬 | 3540 | 3420 | 3540 | 3480 | 29300 | -60 | -1.695 | -14.577 | |
| 2024-07-31 | 15:00 | 4534 etc rela | 持田製薬 | 3540 | 3415 | 3415 | 3540 | 34300 | 80 | 2.312 | 24.727 | |
| 2024-07-30 | 15:00 | 4534 etc rela | 持田製薬 | 3525 | 3455 | 3515 | 3460 | 27500 | -40 | -1.143 | -17.417 | |
| 2024-07-29 | 15:00 | 4534 etc rela | 持田製薬 | 3520 | 3440 | 3485 | 3500 | 33300 | 15 | 0.43 | -29.149 | |
| 2024-07-26 | 15:00 | 4534 etc rela | 持田製薬 | 3545 | 3485 | 3495 | 3485 | 47000 | 25 | 0.723 | 12.172 | |
| 2024-07-25 | 15:00 | 4534 etc rela | 持田製薬 | 3480 | 3380 | 3380 | 3460 | 41900 | 35 | 1.022 | 145.029 | |
| 2024-07-24 | 15:00 | 4534 etc rela | 持田製薬 | 3455 | 3400 | 3400 | 3425 | 17100 | -15 | -0.436 | -34.483 | |
| 2024-07-23 | 15:00 | 4534 etc rela | 持田製薬 | 3460 | 3385 | 3385 | 3440 | 26100 | 55 | 1.625 | -1.509 | |
| 2024-07-22 | 15:00 | 4534 etc rela | 持田製薬 | 3425 | 3375 | 3425 | 3385 | 26500 | -75 | -2.168 | 31.841 | |
| 2024-07-19 | 15:00 | 4534 etc rela | 持田製薬 | 3485 | 3420 | 3465 | 3460 | 20100 | -5 | -0.144 | -47.927 | |
| 2024-07-18 | 15:00 | 4534 etc rela | 持田製薬 | 3515 | 3375 | 3405 | 3465 | 38600 | 35 | 1.02 | 34.965 | |
| 2024-07-17 | 15:00 | 4534 etc rela | 持田製薬 | 3430 | 3375 | 3375 | 3430 | 28600 | 65 | 1.932 | -53.42 | |
| 2024-07-16 | 15:00 | 4534 etc rela | 持田製薬 | 3420 | 3345 | 3370 | 3365 | 61400 | -5 | -0.148 | 88.344 | |
| 2024-07-12 | 15:00 | 4534 etc rela | 持田製薬 | 3370 | 3305 | 3305 | 3370 | 32600 | 45 | 1.353 | -7.123 | |
| 2024-07-11 | 15:00 | 4534 etc rela | 持田製薬 | 3345 | 3305 | 3330 | 3325 | 35100 | 25 | 0.758 | -32.759 | |
| 2024-07-10 | 15:00 | 4534 etc rela | 持田製薬 | 3330 | 3280 | 3330 | 3300 | 52200 | -50 | -1.493 | 17.303 | |
| 2024-07-09 | 15:00 | 4534 etc rela | 持田製薬 | 3370 | 3295 | 3295 | 3350 | 44500 | 60 | 1.824 | 14.987 | |
| 2024-07-08 | 15:00 | 4534 etc rela | 持田製薬 | 3330 | 3280 | 3300 | 3290 | 38700 | 0 | 0 | 28.571 | |
| 2024-07-05 | 15:00 | 4534 etc rela | 持田製薬 | 3330 | 3285 | 3285 | 3290 | 30100 | 5 | 0.152 | -14.489 | |
| 2024-07-04 | 15:00 | 4534 etc rela | 持田製薬 | 3305 | 3240 | 3285 | 3285 | 35200 | 30 | 0.922 | -9.044 | |
| 2024-07-03 | 15:00 | 4534 etc rela | 持田製薬 | 3260 | 3195 | 3195 | 3255 | 38700 | 40 | 1.244 | -34.848 | |
| 2024-07-02 | 15:00 | 4534 etc rela | 持田製薬 | 3235 | 3150 | 3150 | 3215 | 59400 | 65 | 2.063 | 115.217 | |
| 2024-07-01 | 15:00 | 4534 etc rela | 持田製薬 | 3155 | 3110 | 3110 | 3150 | 27600 | 35 | 1.124 | 10.4 | |
| 2024-06-28 | 15:00 | 4534 etc rela | 持田製薬 | 3115 | 3080 | 3080 | 3115 | 25000 | 15 | 0.484 | -31.507 | |
| 2024-06-27 | 15:00 | 4534 etc rela | 持田製薬 | 3120 | 3080 | 3115 | 3100 | 36500 | -30 | -0.958 | 12.654 | |
| 2024-06-26 | 15:00 | 4534 etc rela | 持田製薬 | 3145 | 3100 | 3120 | 3130 | 32400 | 30 | 0.968 | -24.651 | |
| 2024-06-25 | 15:00 | 4534 etc rela | 持田製薬 | 3115 | 3060 | 3085 | 3100 | 43000 | 15 | 0.486 | 24.638 | |
| 2024-06-24 | 15:00 | 4534 etc rela | 持田製薬 | 3115 | 3070 | 3075 | 3085 | 34500 | 15 | 0.489 | -45.238 | |
| 2024-06-21 | 15:00 | 4534 etc rela | 持田製薬 | 3085 | 3025 | 3040 | 3070 | 63000 | 40 | 1.32 | 155.061 | |
| 2024-06-20 | 15:00 | 4534 etc rela | 持田製薬 | 3040 | 3010 | 3015 | 3030 | 24700 | 15 | 0.498 | 26.667 | |
| 2024-06-19 | 15:00 | 4534 etc rela | 持田製薬 | 3015 | 2988 | 2989 | 3015 | 19500 | 25 | 0.836 | -35.644 | |
| 2024-06-18 | 15:00 | 4534 etc rela | 持田製薬 | 3005 | 2979 | 2987 | 2990 | 30300 | 18 | 0.606 | -14.648 | |
| 2024-06-17 | 15:00 | 4534 etc rela | 持田製薬 | 2972 | 2901 | 2903 | 2972 | 35500 | 50 | 1.711 | -41.612 | |
| 2024-06-14 | 15:00 | 4534 etc rela | 持田製薬 | 2935 | 2863 | 2863 | 2922 | 60800 | 52 | 1.812 | -27.36 | |
| 2024-06-13 | 15:00 | 4534 etc rela | 持田製薬 | 2963 | 2870 | 2963 | 2870 | 83700 | -113 | -3.788 | 48.668 | |
| 2024-06-12 | 15:00 | 4534 etc rela | 持田製薬 | 3040 | 2973 | 3025 | 2983 | 56300 | -97 | -3.149 | 174.634 | |
| 2024-06-11 | 15:00 | 4534 etc rela | 持田製薬 | 3120 | 3080 | 3115 | 3080 | 20500 | -30 | -0.965 | 3.535 | |
| 2024-06-10 | 15:00 | 4534 etc rela | 持田製薬 | 3115 | 3050 | 3050 | 3110 | 19800 | 60 | 1.967 | 23.75 | |
| 2024-06-07 | 15:00 | 4534 etc rela | 持田製薬 | 3060 | 3030 | 3035 | 3050 | 16000 | 5 | 0.164 | -14.439 | |
| 2024-06-06 | 15:00 | 4534 etc rela | 持田製薬 | 3090 | 3035 | 3075 | 3045 | 18700 | -30 | -0.976 | -46.724 | |
| 2024-06-05 | 15:00 | 4534 etc rela | 持田製薬 | 3085 | 3045 | 3065 | 3075 | 35100 | 15 | 0.49 | -1.681 | |
| 2024-06-04 | 15:00 | 4534 etc rela | 持田製薬 | 3090 | 3030 | 3030 | 3060 | 35700 | 25 | 0.824 | 15.909 | |
| 2024-06-03 | 15:00 | 4534 etc rela | 持田製薬 | 3060 | 3025 | 3030 | 3035 | 30800 | 5 | 0.165 | -56.802 | |
| 2024-05-31 | 15:00 | 4534 etc rela | 持田製薬 | 3035 | 2961 | 2975 | 3030 | 71300 | 79 | 2.677 | 141.695 | |
| 2024-05-30 | 15:00 | 4534 etc rela | 持田製薬 | 2965 | 2902 | 2921 | 2951 | 29500 | 26 | 0.889 | 9.259 | |
| 2024-05-29 | 15:00 | 4534 etc rela | 持田製薬 | 2945 | 2924 | 2928 | 2925 | 27000 | -3 | -0.102 | 1.887 | |
| 2024-05-28 | 15:00 | 4534 etc rela | 持田製薬 | 2957 | 2928 | 2950 | 2928 | 26500 | -30 | -1.014 | -24.286 | |
| 2024-05-27 | 15:00 | 4534 etc rela | 持田製薬 | 2966 | 2930 | 2966 | 2958 | 35000 | 3 | 0.102 | 13.269 | |
| 2024-05-24 | 15:00 | 4534 etc rela | 持田製薬 | 2966 | 2931 | 2945 | 2955 | 30900 | -2 | -0.068 | -11.966 | |
| 2024-05-23 | 15:00 | 4534 etc rela | 持田製薬 | 2989 | 2941 | 2989 | 2957 | 35100 | -38 | -1.269 | -20.227 | |
| 2024-05-22 | 15:00 | 4534 etc rela | 持田製薬 | 3030 | 2991 | 3030 | 2995 | 44000 | -10 | -0.333 | 19.891 | |
| 2024-05-21 | 15:00 | 4534 etc rela | 持田製薬 | 3060 | 3005 | 3040 | 3005 | 36700 | -40 | -1.314 | 3.672 | |
| 2024-05-20 | 15:00 | 4534 etc rela | 持田製薬 | 3060 | 3030 | 3030 | 3045 | 35400 | -10 | -0.327 | 154.676 | |
| 2024-05-17 | 15:00 | 4534 etc rela | 持田製薬 | 3055 | 3030 | 3055 | 3055 | 13900 | 0 | 0 | -51.903 | |
| 2024-05-16 | 15:00 | 4534 etc rela | 持田製薬 | 3065 | 3025 | 3060 | 3055 | 28900 | 0 | 0 | -5.556 | |
| 2024-05-15 | 15:00 | 4534 etc rela | 持田製薬 | 3120 | 3055 | 3120 | 3055 | 30600 | -65 | -2.083 | -22.727 | |
| 2024-05-14 | 15:00 | 4534 etc rela | 持田製薬 | 3170 | 3100 | 3155 | 3120 | 39600 | -30 | -0.952 | 47.761 | |
| 2024-05-13 | 15:00 | 4534 etc rela | 持田製薬 | 3245 | 3130 | 3210 | 3150 | 26800 | -80 | -2.477 | 29.469 | |
| 2024-05-10 | 15:00 | 4534 etc rela | 持田製薬 | 3230 | 3195 | 3225 | 3230 | 20700 | 15 | 0.467 | 6.701 | |
| 2024-05-09 | 15:00 | 4534 etc rela | 持田製薬 | 3230 | 3185 | 3190 | 3215 | 19400 | 25 | 0.784 | -31.93 | |
| 2024-05-08 | 15:00 | 4534 etc rela | 持田製薬 | 3210 | 3180 | 3205 | 3190 | 28500 | -15 | -0.468 | 39.024 | |
| 2024-05-07 | 15:00 | 4534 etc rela | 持田製薬 | 3215 | 3170 | 3215 | 3205 | 20500 | 15 | 0.47 | 55.303 | |
| 2024-05-02 | 15:00 | 4534 etc rela | 持田製薬 | 3210 | 3175 | 3195 | 3190 | 13200 | -15 | -0.468 | -29.032 | |
| 2024-05-01 | 15:00 | 4534 etc rela | 持田製薬 | 3210 | 3160 | 3160 | 3205 | 18600 | 15 | 0.47 | -54.523 | |
| 2024-04-30 | 15:00 | 4534 etc rela | 持田製薬 | 3190 | 3145 | 3155 | 3190 | 40900 | 45 | 1.431 | -54.906 | |
| 2024-04-26 | 15:00 | 4534 etc rela | 持田製薬 | 3145 | 3090 | 3145 | 3145 | 90700 | 30 | 0.963 | 262.8 | |
| 2024-04-25 | 15:00 | 4534 etc rela | 持田製薬 | 3145 | 3110 | 3145 | 3115 | 25000 | -40 | -1.268 | 23.762 | |
| 2024-04-24 | 15:00 | 4534 etc rela | 持田製薬 | 3165 | 3145 | 3160 | 3155 | 20200 | -10 | -0.316 | -0.98 | |
| 2024-04-23 | 15:00 | 4534 etc rela | 持田製薬 | 3165 | 3135 | 3150 | 3165 | 20400 | 15 | 0.476 | 23.636 | |
| 2024-04-22 | 15:00 | 4534 etc rela | 持田製薬 | 3160 | 3120 | 3120 | 3150 | 16500 | 60 | 1.942 | -50.45 | |
| 2024-04-19 | 15:00 | 4534 etc rela | 持田製薬 | 3120 | 3060 | 3105 | 3090 | 33300 | -25 | -0.803 | 162.205 | |
| 2024-04-18 | 15:00 | 4534 etc rela | 持田製薬 | 3130 | 3105 | 3115 | 3115 | 12700 | 10 | 0.322 | -57.667 | |
| 2024-04-17 | 15:00 | 4534 etc rela | 持田製薬 | 3140 | 3105 | 3125 | 3105 | 30000 | -40 | -1.272 | 10.294 | |
| 2024-04-16 | 15:00 | 4534 etc rela | 持田製薬 | 3145 | 3115 | 3115 | 3145 | 27200 | -20 | -0.632 | 1.873 | |
| 2024-04-15 | 15:00 | 4534 etc rela | 持田製薬 | 3165 | 3115 | 3125 | 3165 | 26700 | 0 | 0 | -17.337 | |
| 2024-04-12 | 15:00 | 4534 etc rela | 持田製薬 | 3165 | 3130 | 3145 | 3165 | 32300 | 35 | 1.118 | 72.727 | |
| 2024-04-11 | 15:00 | 4534 etc rela | 持田製薬 | 3140 | 3090 | 3100 | 3130 | 18700 | -10 | -0.318 | 25.503 | |
| 2024-04-10 | 15:00 | 4534 etc rela | 持田製薬 | 3140 | 3115 | 3120 | 3140 | 14900 | 5 | 0.159 | -11.31 | |
| 2024-04-09 | 15:00 | 4534 etc rela | 持田製薬 | 3170 | 3120 | 3170 | 3135 | 16800 | -10 | -0.318 | -46.497 | |
| 2024-04-08 | 15:00 | 4534 etc rela | 持田製薬 | 3145 | 3110 | 3135 | 3145 | 31400 | 10 | 0.319 | 12.95 | |
| 2024-04-05 | 15:00 | 4534 etc rela | 持田製薬 | 3140 | 3090 | 3095 | 3135 | 27800 | 25 | 0.804 | -33.493 | |
| 2024-04-04 | 15:00 | 4534 etc rela | 持田製薬 | 3115 | 3085 | 3110 | 3110 | 41800 | 0 | 0 | 8.854 | |
| 2024-04-03 | 15:00 | 4534 etc rela | 持田製薬 | 3140 | 3095 | 3120 | 3110 | 38400 | -25 | -0.797 | -7.914 | |
| 2024-04-02 | 15:00 | 4534 etc rela | 持田製薬 | 3200 | 3125 | 3200 | 3135 | 41700 | -65 | -2.031 | 118.325 | |
| 2024-04-01 | 15:00 | 4534 etc rela | 持田製薬 | 3230 | 3190 | 3220 | 3200 | 19100 | -20 | -0.621 | -27.099 | |
| 2024-03-29 | 15:00 | 4534 etc rela | 持田製薬 | 3220 | 3180 | 3180 | 3220 | 26200 | 25 | 0.782 | -30.871 | |
| 2024-03-28 | 15:00 | 4534 etc rela | 持田製薬 | 3260 | 3180 | 3250 | 3195 | 37900 | -95 | -2.888 | -9.33 | |
| 2024-03-27 | 15:00 | 4534 etc rela | 持田製薬 | 3305 | 3260 | 3260 | 3290 | 41800 | 55 | 1.7 | 85.778 | |
| 2024-03-26 | 15:00 | 4534 etc rela | 持田製薬 | 3245 | 3215 | 3235 | 3235 | 22500 | 0 | 0 | -19.929 | |
| 2024-03-25 | 15:00 | 4534 etc rela | 持田製薬 | 3290 | 3235 | 3265 | 3235 | 28100 | -50 | -1.522 | -1.748 | |
| 2024-03-22 | 15:00 | 4534 etc rela | 持田製薬 | 3290 | 3235 | 3290 | 3285 | 28600 | -5 | -0.152 | 31.797 | |
| 2024-03-21 | 15:00 | 4534 etc rela | 持田製薬 | 3315 | 3285 | 3310 | 3290 | 21700 | 0 | 0 | -29.316 | |
| 2024-03-19 | 15:00 | 4534 etc rela | 持田製薬 | 3305 | 3260 | 3270 | 3290 | 30700 | 15 | 0.458 | 56.633 | |
| 2024-03-18 | 15:00 | 4534 etc rela | 持田製薬 | 3280 | 3260 | 3270 | 3275 | 19600 | 25 | 0.769 | -48.148 | |
| 2024-03-15 | 15:00 | 4534 etc rela | 持田製薬 | 3255 | 3175 | 3175 | 3250 | 37800 | 65 | 2.041 | 36.957 | |
| 2024-03-14 | 15:00 | 4534 etc rela | 持田製薬 | 3195 | 3150 | 3185 | 3185 | 27600 | 15 | 0.473 | 20 | |
| 2024-03-13 | 15:00 | 4534 etc rela | 持田製薬 | 3190 | 3155 | 3190 | 3170 | 23000 | -20 | -0.627 | -6.504 | |
| 2024-03-12 | 15:00 | 4534 etc rela | 持田製薬 | 3195 | 3155 | 3195 | 3190 | 24600 | -5 | -0.156 | -16.892 | |
| 2024-03-11 | 15:00 | 4534 etc rela | 持田製薬 | 3240 | 3160 | 3230 | 3195 | 29600 | -75 | -2.294 | -62.484 | |
| 2024-03-08 | 15:00 | 4534 etc rela | 持田製薬 | 3320 | 3240 | 3240 | 3270 | 78900 | 25 | 0.77 | 175.874 | |
| 2024-03-07 | 15:00 | 4534 etc rela | 持田製薬 | 3275 | 3230 | 3275 | 3245 | 28600 | -15 | -0.46 | -17.101 | |
| 2024-03-06 | 15:00 | 4534 etc rela | 持田製薬 | 3285 | 3225 | 3225 | 3260 | 34500 | 35 | 1.085 | -24.837 | |
| 2024-03-05 | 15:00 | 4534 etc rela | 持田製薬 | 3230 | 3190 | 3230 | 3225 | 45900 | -10 | -0.309 | 89.669 | |
| 2024-03-04 | 15:00 | 4534 etc rela | 持田製薬 | 3265 | 3205 | 3240 | 3235 | 24200 | -5 | -0.154 | 43.195 | |
| 2024-03-01 | 15:00 | 4534 etc rela | 持田製薬 | 3270 | 3225 | 3270 | 3240 | 16900 | -30 | -0.917 | -58.065 | |
| 2024-02-29 | 15:00 | 4534 etc rela | 持田製薬 | 3295 | 3255 | 3295 | 3270 | 40300 | -20 | -0.608 | 43.416 | |
| 2024-02-28 | 15:00 | 4534 etc rela | 持田製薬 | 3300 | 3265 | 3265 | 3290 | 28100 | 10 | 0.305 | -39.046 | |
| 2024-02-27 | 15:00 | 4534 etc rela | 持田製薬 | 3300 | 3230 | 3230 | 3280 | 46100 | 40 | 1.235 | 29.859 | |
| 2024-02-26 | 15:00 | 4534 etc rela | 持田製薬 | 3240 | 3215 | 3235 | 3240 | 35500 | 40 | 1.25 | 0.852 | |
| 2024-02-22 | 15:00 | 4534 etc rela | 持田製薬 | 3205 | 3170 | 3180 | 3200 | 35200 | 20 | 0.629 | 27.536 | |
| 2024-02-21 | 15:00 | 4534 etc rela | 持田製薬 | 3210 | 3160 | 3190 | 3180 | 27600 | -10 | -0.313 | 22.124 | |
| 2024-02-20 | 15:00 | 4534 etc rela | 持田製薬 | 3210 | 3175 | 3175 | 3190 | 22600 | 15 | 0.472 | 9.709 | |
| 2024-02-19 | 15:00 | 4534 etc rela | 持田製薬 | 3175 | 3120 | 3120 | 3175 | 20600 | 55 | 1.763 | -54.018 | |
| 2024-02-16 | 15:00 | 4534 etc rela | 持田製薬 | 3145 | 3095 | 3105 | 3120 | 44800 | 50 | 1.629 | -58.209 | |
| 2024-02-15 | 15:00 | 4534 etc rela | 持田製薬 | 3200 | 3055 | 3200 | 3070 | 107200 | -105 | -3.307 | 126.16 | |
| 2024-02-14 | 15:00 | 4534 etc rela | 持田製薬 | 3260 | 3170 | 3255 | 3175 | 47400 | -65 | -2.006 | -23.548 | |
| 2024-02-13 | 15:00 | 4534 etc rela | 持田製薬 | 3265 | 3210 | 3245 | 3240 | 62000 | 15 | 0.465 | 130.483 | |
| 2024-02-09 | 15:00 | 4534 etc rela | 持田製薬 | 3230 | 3195 | 3205 | 3225 | 26900 | 10 | 0.311 | -51.002 | |
| 2024-02-08 | 15:00 | 4534 etc rela | 持田製薬 | 3240 | 3150 | 3170 | 3215 | 54900 | 45 | 1.42 | 11.585 | |
| 2024-02-07 | 15:00 | 4534 etc rela | 持田製薬 | 3185 | 3145 | 3165 | 3170 | 49200 | -5 | -0.157 | -41.637 | |
| 2024-02-06 | 15:00 | 4534 etc rela | 持田製薬 | 3245 | 3170 | 3235 | 3175 | 84300 | -40 | -1.244 | -38.242 | |
| 2024-02-05 | 15:00 | 4534 etc rela | 持田製薬 | 3380 | 3145 | 3335 | 3215 | 136500 | -120 | -3.598 | 327.9 | |
| 2024-02-02 | 15:00 | 4534 etc rela | 持田製薬 | 3365 | 3330 | 3355 | 3335 | 31900 | 15 | 0.452 | -11.878 | |
| 2024-02-01 | 15:00 | 4534 etc rela | 持田製薬 | 3335 | 3280 | 3300 | 3320 | 36200 | -30 | -0.896 | 42.52 | |
| 2024-01-31 | 15:00 | 4534 etc rela | 持田製薬 | 3350 | 3290 | 3305 | 3350 | 25400 | 35 | 1.056 | -15.894 | |
| 2024-01-30 | 15:00 | 4534 etc rela | 持田製薬 | 3365 | 3310 | 3365 | 3315 | 30200 | -20 | -0.6 | 17.054 | |
| 2024-01-29 | 15:00 | 4534 etc rela | 持田製薬 | 3345 | 3320 | 3320 | 3335 | 25800 | 15 | 0.452 | -31.383 | |
| 2024-01-26 | 15:00 | 4534 etc rela | 持田製薬 | 3345 | 3290 | 3310 | 3320 | 37600 | 10 | 0.302 | 27.891 | |
| 2024-01-25 | 15:00 | 4534 etc rela | 持田製薬 | 3310 | 3275 | 3280 | 3310 | 29400 | 25 | 0.761 | -3.922 | |
| 2024-01-24 | 15:00 | 4534 etc rela | 持田製薬 | 3315 | 3260 | 3300 | 3285 | 30600 | -30 | -0.905 | 5.155 | |
| 2024-01-23 | 15:00 | 4534 etc rela | 持田製薬 | 3360 | 3315 | 3325 | 3315 | 29100 | -10 | -0.301 | 47.716 | |
| 2024-01-22 | 15:00 | 4534 etc rela | 持田製薬 | 3360 | 3320 | 3350 | 3325 | 19700 | -5 | -0.15 | 2.073 | |
| 2024-01-19 | 15:00 | 4534 etc rela | 持田製薬 | 3345 | 3320 | 3325 | 3330 | 19300 | 5 | 0.15 | -23.108 | |
| 2024-01-18 | 15:00 | 4534 etc rela | 持田製薬 | 3350 | 3320 | 3350 | 3325 | 25100 | -20 | -0.598 | -30.854 | |
| 2024-01-17 | 15:00 | 4534 etc rela | 持田製薬 | 3410 | 3345 | 3380 | 3345 | 36300 | -35 | -1.036 | 62.78 | |
| 2024-01-16 | 15:00 | 4534 etc rela | 持田製薬 | 3430 | 3370 | 3420 | 3380 | 22300 | -30 | -0.88 | -5.106 | |
| 2024-01-15 | 15:00 | 4534 etc rela | 持田製薬 | 3420 | 3370 | 3380 | 3410 | 23500 | 50 | 1.488 | -4.858 | |
| 2024-01-12 | 15:00 | 4534 etc rela | 持田製薬 | 3415 | 3350 | 3415 | 3360 | 24700 | -40 | -1.176 | -20.579 | |
| 2024-01-11 | 15:00 | 4534 etc rela | 持田製薬 | 3410 | 3375 | 3400 | 3400 | 31100 | 10 | 0.295 | -18.586 | |
| 2024-01-10 | 15:00 | 4534 etc rela | 持田製薬 | 3405 | 3330 | 3375 | 3390 | 38200 | 35 | 1.043 | 42.537 | |
| 2024-01-09 | 15:00 | 4534 etc rela | 持田製薬 | 3365 | 3310 | 3310 | 3355 | 26800 | 45 | 1.36 | 27.619 | |
| 2024-01-05 | 15:00 | 4534 etc rela | 持田製薬 | 3335 | 3295 | 3330 | 3310 | 21000 | -15 | -0.451 | -37.5 | |
| 2024-01-04 | 15:00 | 4534 etc rela | 持田製薬 | 3325 | 3230 | 3270 | 3325 | 33600 | 55 | 1.682 | 112.658 | |
| 2023-12-29 | 15:00 | 4534 etc rela | 持田製薬 | 3295 | 3260 | 3295 | 3270 | 15800 | -15 | -0.457 | -9.195 | |
| 2023-12-28 | 15:00 | 4534 etc rela | 持田製薬 | 3290 | 3250 | 3290 | 3285 | 17400 | 15 | 0.459 | -40.206 | |
| 2023-12-27 | 15:00 | 4534 etc rela | 持田製薬 | 3275 | 3225 | 3225 | 3270 | 29100 | 25 | 0.77 | -1.02 | |
| 2023-12-26 | 15:00 | 4534 etc rela | 持田製薬 | 3270 | 3235 | 3255 | 3245 | 29400 | 5 | 0.154 | 40 | |
| 2023-12-25 | 15:00 | 4534 etc rela | 持田製薬 | 3270 | 3230 | 3260 | 3240 | 21000 | -45 | -1.37 | 16.022 | |
| 2023-12-22 | 15:00 | 4534 etc rela | 持田製薬 | 3290 | 3260 | 3265 | 3285 | 18100 | 45 | 1.389 | -1.63 | |
| 2023-12-21 | 15:00 | 4534 etc rela | 持田製薬 | 3260 | 3240 | 3245 | 3240 | 18400 | -15 | -0.461 | -12.796 | |
| 2023-12-20 | 15:00 | 4534 etc rela | 持田製薬 | 3270 | 3225 | 3225 | 3255 | 21100 | 25 | 0.774 | -14.919 | |
| 2023-12-19 | 15:00 | 4534 etc rela | 持田製薬 | 3270 | 3215 | 3265 | 3230 | 24800 | -30 | -0.92 | -5.344 | |
| 2023-12-18 | 15:00 | 4534 etc rela | 持田製薬 | 3265 | 3215 | 3245 | 3260 | 26200 | 5 | 0.154 | -40.455 | |
| 2023-12-15 | 15:00 | 4534 etc rela | 持田製薬 | 3330 | 3255 | 3330 | 3255 | 44000 | -55 | -1.662 | 103.704 | |
| 2023-12-14 | 15:00 | 4534 etc rela | 持田製薬 | 3335 | 3290 | 3335 | 3310 | 21600 | 10 | 0.303 | 27.811 | |
| 2023-12-13 | 15:00 | 4534 etc rela | 持田製薬 | 3325 | 3280 | 3295 | 3300 | 16900 | 5 | 0.152 | 13.423 | |
| 2023-12-12 | 15:00 | 4534 etc rela | 持田製薬 | 3340 | 3290 | 3330 | 3295 | 14900 | -5 | -0.152 | -41.797 | |
| 2023-12-11 | 15:00 | 4534 etc rela | 持田製薬 | 3315 | 3280 | 3280 | 3300 | 25600 | 30 | 0.917 | -41.686 | |
| 2023-12-08 | 15:00 | 4534 etc rela | 持田製薬 | 3330 | 3250 | 3315 | 3270 | 43900 | -80 | -2.388 | 79.918 | |
| 2023-12-07 | 15:00 | 4534 etc rela | 持田製薬 | 3395 | 3345 | 3390 | 3350 | 24400 | -60 | -1.76 | -64.638 | |
| 2023-12-06 | 15:00 | 4534 etc rela | 持田製薬 | 3425 | 3365 | 3380 | 3410 | 69000 | 60 | 1.791 | 133.898 | |
| 2023-12-05 | 15:00 | 4534 etc rela | 持田製薬 | 3380 | 3345 | 3345 | 3350 | 29500 | -15 | -0.446 | 2.076 | |
| 2023-12-04 | 15:00 | 4534 etc rela | 持田製薬 | 3375 | 3330 | 3365 | 3365 | 28900 | 0 | 0 | -47.263 | |
| 2023-12-01 | 15:00 | 4534 etc rela | 持田製薬 | 3425 | 3355 | 3400 | 3365 | 54800 | 10 | 0.298 | -59.765 | |
| 2023-11-30 | 15:00 | 4534 etc rela | 持田製薬 | 3355 | 3255 | 3315 | 3355 | 136200 | -25 | -0.74 | 331.013 | |
| 2023-11-29 | 15:00 | 4534 etc rela | 持田製薬 | 3395 | 3365 | 3385 | 3380 | 31600 | -10 | -0.295 | -6.509 | |
| 2023-11-28 | 15:00 | 4534 etc rela | 持田製薬 | 3395 | 3345 | 3350 | 3390 | 33800 | 55 | 1.649 | 24.723 | |
| 2023-11-27 | 15:00 | 4534 etc rela | 持田製薬 | 3345 | 3315 | 3340 | 3335 | 27100 | 30 | 0.908 | 16.81 | |
| 2023-11-24 | 15:00 | 4534 etc rela | 持田製薬 | 3310 | 3270 | 3285 | 3305 | 23200 | 10 | 0.303 | -28.173 | |
| 2023-11-22 | 15:00 | 4534 etc rela | 持田製薬 | 3300 | 3245 | 3245 | 3295 | 32300 | 60 | 1.855 | 25.194 | |
| 2023-11-21 | 15:00 | 4534 etc rela | 持田製薬 | 3240 | 3195 | 3195 | 3235 | 25800 | 40 | 1.252 | -14.286 | |
| 2023-11-20 | 15:00 | 4534 etc rela | 持田製薬 | 3245 | 3180 | 3235 | 3195 | 30100 | -40 | -1.236 | 5.986 | |
| 2023-11-17 | 15:00 | 4534 etc rela | 持田製薬 | 3240 | 3200 | 3200 | 3235 | 28400 | 45 | 1.411 | -34.259 | |
| 2023-11-16 | 15:00 | 4534 etc rela | 持田製薬 | 3260 | 3180 | 3225 | 3190 | 43200 | -75 | -2.297 | -20.879 | |
| 2023-11-15 | 15:00 | 4534 etc rela | 持田製薬 | 3300 | 3230 | 3295 | 3265 | 54600 | -20 | -0.609 | 135.345 | |
| 2023-11-14 | 15:00 | 4534 etc rela | 持田製薬 | 3310 | 3285 | 3310 | 3285 | 23200 | 0 | 0 | 46.835 | |
| 2023-11-13 | 15:00 | 4534 etc rela | 持田製薬 | 3315 | 3285 | 3310 | 3285 | 15800 | -25 | -0.755 | -25.472 | |
| 2023-11-10 | 15:00 | 4534 etc rela | 持田製薬 | 3315 | 3265 | 3270 | 3310 | 21200 | 5 | 0.151 | 4.433 | |
| 2023-11-09 | 15:00 | 4534 etc rela | 持田製薬 | 3370 | 3270 | 3370 | 3305 | 20300 | -15 | -0.452 | -23.97 | |
| 2023-11-08 | 15:00 | 4534 etc rela | 持田製薬 | 3330 | 3280 | 3300 | 3320 | 26700 | 20 | 0.606 | -16.822 | |
| 2023-11-07 | 15:00 | 4534 etc rela | 持田製薬 | 3360 | 3295 | 3335 | 3300 | 32100 | -50 | -1.493 | -34.888 | |
| 2023-11-06 | 15:00 | 4534 etc rela | 持田製薬 | 3400 | 3310 | 3395 | 3350 | 49300 | 25 | 0.752 | 72.982 | |
| 2023-11-02 | 15:00 | 4534 etc rela | 持田製薬 | 3380 | 3310 | 3320 | 3325 | 28500 | -65 | -1.917 | -36.807 | |
| 2023-11-01 | 15:00 | 4534 etc rela | 持田製薬 | 3395 | 3360 | 3380 | 3390 | 45100 | 80 | 2.417 | 9.732 | |
| 2023-10-31 | 15:00 | 4534 etc rela | 持田製薬 | 3320 | 3225 | 3225 | 3310 | 41100 | 105 | 3.276 | -2.375 | |
| 2023-10-30 | 15:00 | 4534 etc rela | 持田製薬 | 3290 | 3190 | 3260 | 3205 | 42100 | -120 | -3.609 | 42.712 | |
| 2023-10-27 | 15:00 | 4534 etc rela | 持田製薬 | 3325 | 3255 | 3275 | 3325 | 29500 | 70 | 2.151 | -20.27 | |
| 2023-10-26 | 15:00 | 4534 etc rela | 持田製薬 | 3320 | 3240 | 3280 | 3255 | 37000 | -45 | -1.364 | 110.227 | |
| 2023-10-25 | 15:00 | 4534 etc rela | 持田製薬 | 3330 | 3300 | 3310 | 3300 | 17600 | -10 | -0.302 | -16.981 | |
| 2023-10-24 | 15:00 | 4534 etc rela | 持田製薬 | 3325 | 3245 | 3310 | 3310 | 21200 | -15 | -0.451 | -21.481 | |
| 2023-10-23 | 15:00 | 4534 etc rela | 持田製薬 | 3350 | 3295 | 3295 | 3325 | 27000 | 15 | 0.453 | 39.175 | |
| 2023-10-20 | 15:00 | 4534 etc rela | 持田製薬 | 3330 | 3280 | 3280 | 3310 | 19400 | 20 | 0.608 | -18.487 | |
| 2023-10-19 | 15:00 | 4534 etc rela | 持田製薬 | 3305 | 3230 | 3230 | 3290 | 23800 | 30 | 0.92 | -2.058 | |
| 2023-10-18 | 15:00 | 4534 etc rela | 持田製薬 | 3295 | 3215 | 3295 | 3260 | 24300 | 15 | 0.462 | -3.953 | |
| 2023-10-17 | 15:00 | 4534 etc rela | 持田製薬 | 3270 | 3215 | 3240 | 3245 | 25300 | 5 | 0.154 | -8.993 | |
| 2023-10-16 | 15:00 | 4534 etc rela | 持田製薬 | 3275 | 3210 | 3215 | 3240 | 27800 | -30 | -0.917 | 64.497 | |
| 2023-10-13 | 15:00 | 4534 etc rela | 持田製薬 | 3320 | 3270 | 3320 | 3270 | 16900 | -70 | -2.096 | 32.031 | |
| 2023-10-12 | 15:00 | 4534 etc rela | 持田製薬 | 3365 | 3315 | 3365 | 3340 | 12800 | -5 | -0.149 | -48.594 | |
| 2023-10-11 | 15:00 | 4534 etc rela | 持田製薬 | 3375 | 3330 | 3375 | 3345 | 24900 | -10 | -0.298 | -6.742 | |
| 2023-10-10 | 15:00 | 4534 etc rela | 持田製薬 | 3370 | 3330 | 3350 | 3355 | 26700 | 35 | 1.054 | 21.918 | |
| 2023-10-06 | 15:00 | 4534 etc rela | 持田製薬 | 3340 | 3270 | 3270 | 3320 | 21900 | 40 | 1.22 | -32.822 | |
| 2023-10-05 | 15:00 | 4534 etc rela | 持田製薬 | 3285 | 3205 | 3205 | 3280 | 32600 | 75 | 2.34 | 26.357 | |
| 2023-10-04 | 15:00 | 4534 etc rela | 持田製薬 | 3235 | 3175 | 3200 | 3205 | 25800 | -5 | -0.156 | -19.122 | |
| 2023-10-03 | 15:00 | 4534 etc rela | 持田製薬 | 3290 | 3210 | 3285 | 3210 | 31900 | -75 | -2.283 | -3.916 | |
| 2023-10-02 | 15:00 | 4534 etc rela | 持田製薬 | 3370 | 3285 | 3370 | 3285 | 33200 | -50 | -1.499 | 23.881 | |
| 2023-09-29 | 15:00 | 4534 etc rela | 持田製薬 | 3370 | 3320 | 3365 | 3335 | 26800 | -30 | -0.892 | -8.532 | |
| 2023-09-28 | 15:00 | 4534 etc rela | 持田製薬 | 3400 | 3345 | 3380 | 3365 | 29300 | -90 | -2.605 | -36.717 | |
| 2023-09-27 | 15:00 | 4534 etc rela | 持田製薬 | 3455 | 3360 | 3370 | 3455 | 46300 | 80 | 2.37 | 96.186 | |
| 2023-09-26 | 15:00 | 4534 etc rela | 持田製薬 | 3410 | 3360 | 3375 | 3375 | 23600 | -30 | -0.881 | -26.935 | |
| 2023-09-25 | 15:00 | 4534 etc rela | 持田製薬 | 3425 | 3355 | 3355 | 3405 | 32300 | 50 | 1.49 | 30.769 | |
| 2023-09-22 | 15:00 | 4534 etc rela | 持田製薬 | 3370 | 3345 | 3355 | 3355 | 24700 | -30 | -0.886 | 17.062 | |
| 2023-09-21 | 15:00 | 4534 etc rela | 持田製薬 | 3430 | 3380 | 3400 | 3385 | 21100 | -10 | -0.295 | -33.016 | |
| 2023-09-20 | 15:00 | 4534 etc rela | 持田製薬 | 3440 | 3385 | 3435 | 3395 | 31500 | -40 | -1.164 | 23.529 | |
| 2023-09-19 | 15:00 | 4534 etc rela | 持田製薬 | 3445 | 3410 | 3420 | 3435 | 25500 | -5 | -0.145 | -61.826 | |
| 2023-09-15 | 15:00 | 4534 etc rela | 持田製薬 | 3465 | 3390 | 3415 | 3440 | 66800 | 25 | 0.732 | 198.214 | |
| 2023-09-14 | 15:00 | 4534 etc rela | 持田製薬 | 3425 | 3375 | 3390 | 3415 | 22400 | 10 | 0.294 | -34.118 | |
| 2023-09-13 | 15:00 | 4534 etc rela | 持田製薬 | 3410 | 3360 | 3395 | 3405 | 34000 | 20 | 0.591 | 24.542 | |
| 2023-09-12 | 15:00 | 4534 etc rela | 持田製薬 | 3395 | 3340 | 3340 | 3385 | 27300 | 55 | 1.652 | -23.315 | |
| 2023-09-11 | 15:00 | 4534 etc rela | 持田製薬 | 3345 | 3295 | 3330 | 3330 | 35600 | 20 | 0.604 | -25.523 | |
| 2023-09-08 | 15:00 | 4534 etc rela | 持田製薬 | 3370 | 3310 | 3350 | 3310 | 47800 | -70 | -2.071 | 74.453 | |
| 2023-09-07 | 15:00 | 4534 etc rela | 持田製薬 | 3410 | 3370 | 3410 | 3380 | 27400 | -30 | -0.88 | 29.245 | |
| 2023-09-06 | 15:00 | 4534 etc rela | 持田製薬 | 3430 | 3395 | 3415 | 3410 | 21200 | -5 | -0.146 | -25.088 | |
| 2023-09-05 | 15:00 | 4534 etc rela | 持田製薬 | 3420 | 3375 | 3385 | 3415 | 28300 | 20 | 0.589 | 17.427 | |
| 2023-09-04 | 15:00 | 4534 etc rela | 持田製薬 | 3425 | 3385 | 3425 | 3395 | 24100 | -20 | -0.586 | -32.113 | |
| 2023-09-01 | 15:00 | 4534 etc rela | 持田製薬 | 3425 | 3375 | 3375 | 3415 | 35500 | 40 | 1.185 | -10.354 | |
| 2023-08-31 | 15:00 | 4534 etc rela | 持田製薬 | 3390 | 3370 | 3375 | 3375 | 39600 | 15 | 0.446 | 42.446 | |
| 2023-08-30 | 15:00 | 4534 etc rela | 持田製薬 | 3380 | 3345 | 3365 | 3360 | 27800 | 20 | 0.599 | 5.303 | |
| 2023-08-29 | 15:00 | 4534 etc rela | 持田製薬 | 3365 | 3325 | 3345 | 3340 | 26400 | -5 | -0.149 | -12 | |
| 2023-08-28 | 15:00 | 4534 etc rela | 持田製薬 | 3360 | 3320 | 3320 | 3345 | 30000 | 30 | 0.905 | 2.74 | |
| 2023-08-25 | 15:00 | 4534 etc rela | 持田製薬 | 3340 | 3300 | 3300 | 3315 | 29200 | -5 | -0.151 | 80.247 | |
| 2023-08-24 | 15:00 | 4534 etc rela | 持田製薬 | 3335 | 3290 | 3290 | 3320 | 16200 | 30 | 0.912 | 38.462 | |
| 2023-08-23 | 15:00 | 4534 etc rela | 持田製薬 | 3295 | 3260 | 3260 | 3290 | 11700 | -10 | -0.303 | -44.019 | |
| 2023-08-22 | 15:00 | 4534 etc rela | 持田製薬 | 3305 | 3270 | 3290 | 3300 | 20900 | 30 | 0.917 | 0 | |
| 2023-08-21 | 15:00 | 4534 etc rela | 持田製薬 | 3290 | 3265 | 3265 | 3270 | 20900 | 25 | 0.77 | -15.385 | |
| 2023-08-18 | 15:00 | 4534 etc rela | 持田製薬 | 3270 | 3230 | 3235 | 3245 | 24700 | -5 | -0.154 | -19.805 | |
| 2023-08-17 | 15:00 | 4534 etc rela | 持田製薬 | 3330 | 3240 | 3320 | 3250 | 30800 | -95 | -2.84 | 73.034 | |
| 2023-08-16 | 15:00 | 4534 etc rela | 持田製薬 | 3350 | 3320 | 3320 | 3345 | 17800 | -5 | -0.149 | -8.718 | |
| 2023-08-15 | 15:00 | 4534 etc rela | 持田製薬 | 3355 | 3315 | 3345 | 3350 | 19500 | 5 | 0.149 | -31.338 | |
| 2023-08-14 | 15:00 | 4534 etc rela | 持田製薬 | 3370 | 3330 | 3330 | 3345 | 28400 | 15 | 0.45 | -20.448 | |
| 2023-08-10 | 15:00 | 4534 etc rela | 持田製薬 | 3340 | 3270 | 3285 | 3330 | 35700 | 45 | 1.37 | 19.799 | |
| 2023-08-09 | 15:00 | 4534 etc rela | 持田製薬 | 3295 | 3250 | 3285 | 3285 | 29800 | 10 | 0.305 | -36.461 | |
| 2023-08-08 | 15:00 | 4534 etc rela | 持田製薬 | 3290 | 3205 | 3215 | 3275 | 46900 | 100 | 3.15 | -28.832 | |
| 2023-08-07 | 15:00 | 4534 etc rela | 持田製薬 | 3245 | 3155 | 3210 | 3175 | 65900 | -20 | -0.626 | 11.695 | |
| 2023-08-04 | 15:00 | 4534 etc rela | 持田製薬 | 3290 | 3165 | 3285 | 3195 | 59000 | -95 | -2.888 | 30.531 | |
| 2023-08-03 | 15:00 | 4534 etc rela | 持田製薬 | 3305 | 3265 | 3270 | 3290 | 45200 | -25 | -0.754 | 34.925 | |
| 2023-08-02 | 15:00 | 4534 etc rela | 持田製薬 | 3345 | 3310 | 3330 | 3315 | 33500 | -30 | -0.897 | 29.344 | |
| 2023-08-01 | 15:00 | 4534 etc rela | 持田製薬 | 3345 | 3305 | 3305 | 3345 | 25900 | 40 | 1.21 | -49.611 | |
| 2023-07-31 | 15:00 | 4534 etc rela | 持田製薬 | 3345 | 3300 | 3320 | 3305 | 51400 | 20 | 0.609 | 33.161 | |
| 2023-07-28 | 15:00 | 4534 etc rela | 持田製薬 | 3295 | 3240 | 3280 | 3285 | 38600 | 5 | 0.152 | 107.527 | |
| 2023-07-27 | 15:00 | 4534 etc rela | 持田製薬 | 3285 | 3250 | 3280 | 3280 | 18600 | 0 | 0 | -51.562 | |
| 2023-07-26 | 15:00 | 4534 etc rela | 持田製薬 | 3290 | 3245 | 3270 | 3280 | 38400 | 40 | 1.235 | 54.217 | |
| 2023-07-25 | 15:00 | 4534 etc rela | 持田製薬 | 3270 | 3225 | 3250 | 3240 | 24900 | -15 | -0.461 | 35.326 | |
| 2023-07-24 | 15:00 | 4534 etc rela | 持田製薬 | 3255 | 3220 | 3230 | 3255 | 18400 | 40 | 1.244 | 5.143 | |
| 2023-07-21 | 15:00 | 4534 etc rela | 持田製薬 | 3225 | 3190 | 3210 | 3215 | 17500 | 25 | 0.784 | 10.759 | |
| 2023-07-20 | 15:00 | 4534 etc rela | 持田製薬 | 3235 | 3190 | 3235 | 3190 | 15800 | -35 | -1.085 | -26.852 | |
| 2023-07-19 | 15:00 | 4534 etc rela | 持田製薬 | 3230 | 3210 | 3215 | 3225 | 21600 | 25 | 0.781 | 41.176 | |
| 2023-07-18 | 15:00 | 4534 etc rela | 持田製薬 | 3215 | 3190 | 3190 | 3200 | 15300 | 15 | 0.471 | -50.163 | |
| 2023-07-14 | 15:00 | 4534 etc rela | 持田製薬 | 3200 | 3150 | 3180 | 3185 | 30700 | 15 | 0.473 | 10.83 | |
| 2023-07-13 | 15:00 | 4534 etc rela | 持田製薬 | 3190 | 3150 | 3165 | 3170 | 27700 | 5 | 0.158 | 27.064 | |
| 2023-07-12 | 15:00 | 4534 etc rela | 持田製薬 | 3195 | 3160 | 3195 | 3165 | 21800 | 0 | 0 | -52.088 | |
| 2023-07-11 | 15:00 | 4534 etc rela | 持田製薬 | 3210 | 3165 | 3200 | 3165 | 45500 | -35 | -1.094 | 13.466 | |
| 2023-07-10 | 15:00 | 4534 etc rela | 持田製薬 | 3225 | 3195 | 3210 | 3200 | 40100 | -10 | -0.312 | 3.618 | |
| 2023-07-07 | 15:00 | 4534 etc rela | 持田製薬 | 3245 | 3200 | 3215 | 3210 | 38700 | -30 | -0.926 | -5.61 | |
| 2023-07-06 | 15:00 | 4534 etc rela | 持田製薬 | 3265 | 3215 | 3260 | 3240 | 41000 | -20 | -0.613 | 16.809 | |
| 2023-07-05 | 15:00 | 4534 etc rela | 持田製薬 | 3265 | 3235 | 3250 | 3260 | 35100 | 5 | 0.154 | -8.594 | |
| 2023-07-04 | 15:00 | 4534 etc rela | 持田製薬 | 3280 | 3255 | 3270 | 3255 | 38400 | -45 | -1.364 | 106.452 | |
| 2023-07-03 | 15:00 | 4534 etc rela | 持田製薬 | 3330 | 3295 | 3320 | 3300 | 18600 | 10 | 0.304 | -51.688 | |
| 2023-06-30 | 15:00 | 4534 etc rela | 持田製薬 | 3305 | 3265 | 3300 | 3290 | 38500 | -20 | -0.604 | 53.386 | |
| 2023-06-29 | 15:00 | 4534 etc rela | 持田製薬 | 3350 | 3280 | 3335 | 3310 | 25100 | -15 | -0.451 | -15.203 | |
| 2023-06-28 | 15:00 | 4534 etc rela | 持田製薬 | 3330 | 3275 | 3280 | 3325 | 29600 | 50 | 1.527 | 59.14 | |
| 2023-06-27 | 15:00 | 4534 etc rela | 持田製薬 | 3280 | 3240 | 3270 | 3275 | 18600 | 0 | 0 | 17.722 | |
| 2023-06-26 | 15:00 | 4534 etc rela | 持田製薬 | 3325 | 3240 | 3325 | 3275 | 15800 | -15 | -0.456 | -47.157 | |
| 2023-06-23 | 15:00 | 4534 etc rela | 持田製薬 | 3315 | 3280 | 3300 | 3290 | 29900 | 5 | 0.152 | 21.053 | |
| 2023-06-22 | 15:00 | 4534 etc rela | 持田製薬 | 3290 | 3265 | 3270 | 3285 | 24700 | 25 | 0.767 | -43.349 | |
| 2023-06-21 | 15:00 | 4534 etc rela | 持田製薬 | 3295 | 3250 | 3260 | 3260 | 43600 | -5 | -0.153 | 78.689 | |
| 2023-06-20 | 15:00 | 4534 etc rela | 持田製薬 | 3285 | 3255 | 3285 | 3265 | 24400 | -20 | -0.609 | -29.07 | |
| 2023-06-19 | 15:00 | 4534 etc rela | 持田製薬 | 3335 | 3265 | 3325 | 3285 | 34400 | -40 | -1.203 | -69.531 | |
| 2023-06-16 | 15:00 | 4534 etc rela | 持田製薬 | 3335 | 3240 | 3270 | 3325 | 112900 | 100 | 3.101 | 113.019 | |
| 2023-06-15 | 15:00 | 4534 etc rela | 持田製薬 | 3275 | 3225 | 3265 | 3225 | 53000 | -35 | -1.074 | -16.667 | |
| 2023-06-14 | 15:00 | 4534 etc rela | 持田製薬 | 3330 | 3255 | 3330 | 3260 | 63600 | -40 | -1.212 | 33.613 | |
| 2023-06-13 | 15:00 | 4534 etc rela | 持田製薬 | 3345 | 3295 | 3330 | 3300 | 47600 | -55 | -1.639 | 85.938 | |
| 2023-06-12 | 15:00 | 4534 etc rela | 持田製薬 | 3360 | 3315 | 3335 | 3355 | 25600 | 20 | 0.6 | -41.818 | |
| 2023-06-09 | 15:00 | 4534 etc rela | 持田製薬 | 3355 | 3305 | 3305 | 3335 | 44000 | 30 | 0.908 | -3.297 | |
| 2023-06-08 | 15:00 | 4534 etc rela | 持田製薬 | 3350 | 3285 | 3335 | 3305 | 45500 | -30 | -0.9 | -16.514 | |
| 2023-06-07 | 15:00 | 4534 etc rela | 持田製薬 | 3405 | 3335 | 3365 | 3335 | 54500 | -5 | -0.15 | 36.591 | |
| 2023-06-06 | 15:00 | 4534 etc rela | 持田製薬 | 3355 | 3295 | 3325 | 3340 | 39900 | -15 | -0.447 | -1.724 | |
| 2023-06-05 | 15:00 | 4534 etc rela | 持田製薬 | 3435 | 3335 | 3420 | 3355 | 40600 | -5 | -0.149 | 69.874 | |
| 2023-06-02 | 15:00 | 4534 etc rela | 持田製薬 | 3370 | 3330 | 3330 | 3360 | 23900 | 25 | 0.75 | -43.632 | |
| 2023-06-01 | 15:00 | 4534 etc rela | 持田製薬 | 3395 | 3325 | 3345 | 3335 | 42400 | 45 | 1.368 | -38.282 | |
| 2023-05-31 | 15:00 | 4534 etc rela | 持田製薬 | 3360 | 3290 | 3350 | 3290 | 68700 | -110 | -3.235 | 221.028 | |
| 2023-05-30 | 15:00 | 4534 etc rela | 持田製薬 | 3455 | 3380 | 3435 | 3400 | 21400 | -55 | -1.592 | -10.833 | |
| 2023-05-29 | 15:00 | 4534 etc rela | 持田製薬 | 3490 | 3435 | 3490 | 3455 | 24000 | 10 | 0.29 | -47.484 | |
| 2023-05-26 | 15:00 | 4534 etc rela | 持田製薬 | 3540 | 3420 | 3540 | 3445 | 45700 | -75 | -2.131 | 43.26 | |
| 2023-05-25 | 15:00 | 4534 etc rela | 持田製薬 | 3560 | 3510 | 3520 | 3520 | 31900 | -65 | -1.813 | 51.185 | |
| 2023-05-24 | 15:00 | 4534 etc rela | 持田製薬 | 3625 | 3580 | 3600 | 3585 | 21100 | -35 | -0.967 | -31.935 | |
| 2023-05-23 | 15:00 | 4534 etc rela | 持田製薬 | 3675 | 3605 | 3670 | 3620 | 31000 | -35 | -0.958 | 29.707 | |
| 2023-05-22 | 15:00 | 4534 etc rela | 持田製薬 | 3655 | 3585 | 3585 | 3655 | 23900 | 25 | 0.689 | 0.844 | |
| 2023-05-19 | 15:00 | 4534 etc rela | 持田製薬 | 3665 | 3625 | 3660 | 3630 | 23700 | -15 | -0.412 | -25.705 | |
| 2023-05-18 | 15:00 | 4534 etc rela | 持田製薬 | 3695 | 3615 | 3690 | 3645 | 31900 | -55 | -1.486 | -20.647 | |
| 2023-05-17 | 15:00 | 4534 etc rela | 持田製薬 | 3720 | 3655 | 3700 | 3700 | 40200 | -40 | -1.07 | -22.093 | |
| 2023-05-16 | 15:00 | 4534 etc rela | 持田製薬 | 3745 | 3660 | 3660 | 3740 | 51600 | 150 | 4.178 | -12.838 | |
| 2023-05-15 | 15:00 | 4534 etc rela | 持田製薬 | 3645 | 3575 | 3605 | 3590 | 59200 | -10 | -0.278 | 60 | |
| 2023-05-12 | 15:00 | 4534 etc rela | 持田製薬 | 3610 | 3540 | 3565 | 3600 | 37000 | 50 | 1.408 | 46.245 | |
| 2023-05-11 | 15:00 | 4534 etc rela | 持田製薬 | 3575 | 3510 | 3510 | 3550 | 25300 | 5 | 0.141 | 13.964 | |
| 2023-05-10 | 15:00 | 4534 etc rela | 持田製薬 | 3585 | 3540 | 3580 | 3545 | 22200 | -30 | -0.839 | -34.513 | |
| 2023-05-09 | 15:00 | 4534 etc rela | 持田製薬 | 3580 | 3540 | 3550 | 3575 | 33900 | 70 | 1.997 | 93.714 | |
| 2023-05-08 | 15:00 | 4534 etc rela | 持田製薬 | 3530 | 3480 | 3480 | 3505 | 17500 | 25 | 0.718 | 7.362 | |
| 2023-05-02 | 15:00 | 4534 etc rela | 持田製薬 | 3545 | 3470 | 3540 | 3480 | 16300 | -30 | -0.855 | -40.727 | |
| 2023-05-01 | 15:00 | 4534 etc rela | 持田製薬 | 3515 | 3480 | 3500 | 3510 | 27500 | 30 | 0.862 | -11.29 | |
| 2023-04-28 | 15:00 | 4534 etc rela | 持田製薬 | 3510 | 3450 | 3455 | 3480 | 31000 | 60 | 1.754 | -64.733 | |
| 2023-04-27 | 15:00 | 4534 etc rela | 持田製薬 | 3435 | 3385 | 3405 | 3420 | 87900 | 0 | 0 | 246.063 | |
| 2023-04-26 | 15:00 | 4534 etc rela | 持田製薬 | 3465 | 3410 | 3465 | 3420 | 25400 | -60 | -1.724 | 5.833 | |
| 2023-04-25 | 15:00 | 4534 etc rela | 持田製薬 | 3510 | 3460 | 3460 | 3480 | 24000 | 30 | 0.87 | 20 | |
| 2023-04-24 | 15:00 | 4534 etc rela | 持田製薬 | 3510 | 3445 | 3475 | 3450 | 20000 | -25 | -0.719 | 17.647 | |
| 2023-04-21 | 15:00 | 4534 etc rela | 持田製薬 | 3500 | 3450 | 3470 | 3475 | 17000 | -5 | -0.144 | -46.372 | |
| 2023-04-20 | 15:00 | 4534 etc rela | 持田製薬 | 3495 | 3415 | 3415 | 3480 | 31700 | 40 | 1.163 | 23.828 | |
| 2023-04-19 | 15:00 | 4534 etc rela | 持田製薬 | 3470 | 3410 | 3470 | 3440 | 25600 | -30 | -0.865 | -6.227 | |
| 2023-04-18 | 15:00 | 4534 etc rela | 持田製薬 | 3495 | 3465 | 3470 | 3470 | 27300 | 15 | 0.434 | 25.806 | |
| 2023-04-17 | 15:00 | 4534 etc rela | 持田製薬 | 3490 | 3425 | 3475 | 3455 | 21700 | -40 | -1.144 | -37.822 | |
| 2023-04-14 | 15:00 | 4534 etc rela | 持田製薬 | 3495 | 3425 | 3425 | 3495 | 34900 | 85 | 2.493 | 49.145 | |
| 2023-04-13 | 15:00 | 4534 etc rela | 持田製薬 | 3445 | 3365 | 3365 | 3410 | 23400 | 15 | 0.442 | -0.847 | |
| 2023-04-12 | 15:00 | 4534 etc rela | 持田製薬 | 3400 | 3350 | 3350 | 3395 | 23600 | 45 | 1.343 | -38.542 | |
| 2023-04-11 | 15:00 | 4534 etc rela | 持田製薬 | 3360 | 3305 | 3315 | 3350 | 38400 | 50 | 1.515 | 16.364 | |
| 2023-04-10 | 15:00 | 4534 etc rela | 持田製薬 | 3300 | 3265 | 3290 | 3300 | 33000 | 30 | 0.917 | 42.857 | |
| 2023-04-07 | 15:00 | 4534 etc rela | 持田製薬 | 3285 | 3250 | 3250 | 3270 | 23100 | 0 | 0 | -39.687 | |
| 2023-04-06 | 15:00 | 4534 etc rela | 持田製薬 | 3280 | 3240 | 3245 | 3270 | 38300 | -5 | -0.153 | 17.846 | |
| 2023-04-05 | 15:00 | 4534 etc rela | 持田製薬 | 3345 | 3275 | 3345 | 3275 | 32500 | -100 | -2.963 | 0.309 | |
| 2023-04-04 | 15:00 | 4534 etc rela | 持田製薬 | 3395 | 3340 | 3370 | 3375 | 32400 | 30 | 0.897 | -8.732 | |
| 2023-04-03 | 15:00 | 4534 etc rela | 持田製薬 | 3405 | 3335 | 3365 | 3345 | 35500 | 5 | 0.15 | 22.414 | |
| 2023-03-31 | 15:00 | 4534 etc rela | 持田製薬 | 3365 | 3320 | 3325 | 3340 | 29000 | 35 | 1.059 | -9.657 | |
| 2023-03-30 | 15:00 | 4534 etc rela | 持田製薬 | 3345 | 3295 | 3330 | 3305 | 32100 | -70 | -2.074 | -43.979 | |
| 2023-03-29 | 15:00 | 4534 etc rela | 持田製薬 | 3395 | 3340 | 3370 | 3375 | 57300 | 30 | 0.897 | 32.947 | |
| 2023-03-28 | 15:00 | 4534 etc rela | 持田製薬 | 3370 | 3315 | 3355 | 3345 | 43100 | 10 | 0.3 | 0.701 | |
| 2023-03-27 | 15:00 | 4534 etc rela | 持田製薬 | 3350 | 3300 | 3325 | 3335 | 42800 | 40 | 1.214 | 33.333 | |
| 2023-03-24 | 15:00 | 4534 etc rela | 持田製薬 | 3295 | 3225 | 3225 | 3295 | 32100 | 60 | 1.855 | -16.188 | |
| 2023-03-23 | 15:00 | 4534 etc rela | 持田製薬 | 3260 | 3230 | 3250 | 3235 | 38300 | -55 | -1.672 | -15.824 | |
| 2023-03-22 | 15:00 | 4534 etc rela | 持田製薬 | 3335 | 3290 | 3325 | 3290 | 45500 | 35 | 1.075 | 30 | |
| 2023-03-20 | 15:00 | 4534 etc rela | 持田製薬 | 3355 | 3255 | 3350 | 3255 | 35000 | -115 | -3.412 | -29.719 | |
| 2023-03-17 | 15:00 | 4534 etc rela | 持田製薬 | 3375 | 3340 | 3345 | 3370 | 49800 | 90 | 2.744 | -4.78 | |
| 2023-03-16 | 15:00 | 4534 etc rela | 持田製薬 | 3310 | 3250 | 3280 | 3280 | 52300 | -40 | -1.205 | -47.648 | |
| 2023-03-15 | 15:00 | 4534 etc rela | 持田製薬 | 3380 | 3310 | 3360 | 3320 | 99900 | -40 | -1.19 | 107.261 | |
| 2023-03-14 | 15:00 | 4534 etc rela | 持田製薬 | 3405 | 3320 | 3390 | 3360 | 48200 | -100 | -2.89 | 116.143 | |
| 2023-03-13 | 15:00 | 4534 etc rela | 持田製薬 | 3470 | 3415 | 3460 | 3460 | 22300 | 0 | 0 | -55.666 | |
| 2023-03-10 | 15:00 | 4534 etc rela | 持田製薬 | 3535 | 3455 | 3520 | 3460 | 50300 | -95 | -2.672 | 34.853 | |
| 2023-03-09 | 15:00 | 4534 etc rela | 持田製薬 | 3565 | 3460 | 3460 | 3555 | 37300 | 70 | 2.009 | 8.116 | |
| 2023-03-08 | 15:00 | 4534 etc rela | 持田製薬 | 3510 | 3470 | 3470 | 3485 | 34500 | 15 | 0.432 | 25 | |
| 2023-03-07 | 15:00 | 4534 etc rela | 持田製薬 | 3485 | 3435 | 3435 | 3470 | 27600 | 40 | 1.166 | -18.824 | |
| 2023-03-06 | 15:00 | 4534 etc rela | 持田製薬 | 3475 | 3415 | 3475 | 3430 | 34000 | -45 | -1.295 | 2.102 | |
| 2023-03-03 | 15:00 | 4534 etc rela | 持田製薬 | 3485 | 3425 | 3425 | 3475 | 33300 | 60 | 1.757 | 8.117 | |
| 2023-03-02 | 15:00 | 4534 etc rela | 持田製薬 | 3425 | 3380 | 3390 | 3415 | 30800 | 40 | 1.185 | 7.692 | |
| 2023-03-01 | 15:00 | 4534 etc rela | 持田製薬 | 3400 | 3355 | 3390 | 3375 | 28600 | -25 | -0.735 | -21.644 | |
| 2023-02-28 | 15:00 | 4534 etc rela | 持田製薬 | 3460 | 3390 | 3440 | 3400 | 36500 | -20 | -0.585 | 68.203 | |
| 2023-02-27 | 15:00 | 4534 etc rela | 持田製薬 | 3435 | 3405 | 3405 | 3420 | 21700 | 5 | 0.146 | -38.873 | |
| 2023-02-24 | 15:00 | 4534 etc rela | 持田製薬 | 3425 | 3355 | 3385 | 3415 | 35500 | 30 | 0.886 | 5.97 | |
| 2023-02-22 | 15:00 | 4534 etc rela | 持田製薬 | 3455 | 3380 | 3445 | 3385 | 33500 | -60 | -1.742 | 67.5 | |
| 2023-02-21 | 15:00 | 4534 etc rela | 持田製薬 | 3445 | 3405 | 3415 | 3445 | 20000 | 25 | 0.731 | -9.502 | |
| 2023-02-20 | 15:00 | 4534 etc rela | 持田製薬 | 3430 | 3405 | 3420 | 3420 | 22100 | 15 | 0.441 | 41.667 | |
| 2023-02-17 | 15:00 | 4534 etc rela | 持田製薬 | 3440 | 3405 | 3425 | 3405 | 15600 | -50 | -1.447 | -17.021 | |
| 2023-02-16 | 15:00 | 4534 etc rela | 持田製薬 | 3480 | 3440 | 3460 | 3455 | 18800 | 25 | 0.729 | 14.634 | |
| 2023-02-15 | 15:00 | 4534 etc rela | 持田製薬 | 3455 | 3430 | 3445 | 3430 | 16400 | -5 | -0.146 | -17.588 | |
| 2023-02-14 | 15:00 | 4534 etc rela | 持田製薬 | 3440 | 3405 | 3405 | 3435 | 19900 | 75 | 2.232 | 15.698 | |
| 2023-02-13 | 15:00 | 4534 etc rela | 持田製薬 | 3390 | 3345 | 3360 | 3360 | 17200 | 0 | 0 | -20 | |
| 2023-02-10 | 15:00 | 4534 etc rela | 持田製薬 | 3370 | 3300 | 3300 | 3360 | 21500 | 10 | 0.299 | 27.976 | |
| 2023-02-09 | 15:00 | 4534 etc rela | 持田製薬 | 3385 | 3345 | 3360 | 3350 | 16800 | -20 | -0.593 | -41.869 | |
| 2023-02-08 | 15:00 | 4534 etc rela | 持田製薬 | 3385 | 3330 | 3330 | 3370 | 28900 | 40 | 1.201 | -20.604 | |
| 2023-02-07 | 15:00 | 4534 etc rela | 持田製薬 | 3440 | 3315 | 3415 | 3330 | 36400 | -100 | -2.915 | -23.529 | |
| 2023-02-06 | 15:00 | 4534 etc rela | 持田製薬 | 3495 | 3405 | 3430 | 3430 | 47600 | 50 | 1.479 | 110.619 | |
| 2023-02-03 | 15:00 | 4534 etc rela | 持田製薬 | 3425 | 3375 | 3415 | 3380 | 22600 | -55 | -1.601 | -6.996 | |
| 2023-02-02 | 15:00 | 4534 etc rela | 持田製薬 | 3455 | 3425 | 3445 | 3435 | 24300 | -10 | -0.29 | -6.178 | |
| 2023-02-01 | 15:00 | 4534 etc rela | 持田製薬 | 3505 | 3445 | 3505 | 3445 | 25900 | -35 | -1.006 | -28.255 | |
| 2023-01-31 | 15:00 | 4534 etc rela | 持田製薬 | 3495 | 3445 | 3445 | 3480 | 36100 | 35 | 1.016 | 7.761 | |
| 2023-01-30 | 15:00 | 4534 etc rela | 持田製薬 | 3470 | 3420 | 3420 | 3445 | 33500 | 25 | 0.731 | 55.093 | |
| 2023-01-27 | 15:00 | 4534 etc rela | 持田製薬 | 3460 | 3415 | 3450 | 3420 | 21600 | -25 | -0.726 | -34.545 | |
| 2023-01-26 | 15:00 | 4534 etc rela | 持田製薬 | 3475 | 3440 | 3475 | 3445 | 33000 | -5 | -0.145 | 29.412 | |
| 2023-01-25 | 15:00 | 4534 etc rela | 持田製薬 | 3460 | 3420 | 3420 | 3450 | 25500 | 30 | 0.877 | -27.557 | |
| 2023-01-24 | 15:00 | 4534 etc rela | 持田製薬 | 3440 | 3385 | 3390 | 3420 | 35200 | 50 | 1.484 | 19.322 | |
| 2023-01-23 | 15:00 | 4534 etc rela | 持田製薬 | 3380 | 3330 | 3330 | 3370 | 29500 | 55 | 1.659 | 41.148 | |
| 2023-01-20 | 15:00 | 4534 etc rela | 持田製薬 | 3350 | 3310 | 3325 | 3315 | 20900 | -5 | -0.151 | -13.278 | |
| 2023-01-19 | 15:00 | 4534 etc rela | 持田製薬 | 3345 | 3305 | 3320 | 3320 | 24100 | -30 | -0.896 | -16.897 | |
| 2023-01-18 | 15:00 | 4534 etc rela | 持田製薬 | 3375 | 3310 | 3315 | 3350 | 29000 | 50 | 1.515 | 13.725 | |
| 2023-01-17 | 15:00 | 4534 etc rela | 持田製薬 | 3310 | 3275 | 3275 | 3300 | 25500 | 10 | 0.304 | 13.839 | |
| 2023-01-16 | 15:00 | 4534 etc rela | 持田製薬 | 3315 | 3275 | 3275 | 3290 | 22400 | -10 | -0.303 | -20.567 | |
| 2023-01-13 | 15:00 | 4534 etc rela | 持田製薬 | 3315 | 3275 | 3275 | 3300 | 28200 | 25 | 0.763 | 85.526 | |
| 2023-01-12 | 15:00 | 4534 etc rela | 持田製薬 | 3290 | 3250 | 3250 | 3275 | 15200 | 25 | 0.769 | -28.302 | |
| 2023-01-11 | 15:00 | 4534 etc rela | 持田製薬 | 3265 | 3210 | 3210 | 3250 | 21200 | 60 | 1.881 | -21.481 | |
| 2023-01-10 | 15:00 | 4534 etc rela | 持田製薬 | 3295 | 3190 | 3270 | 3190 | 27000 | -100 | -3.04 | 12.033 | |
| 2023-01-06 | 15:00 | 4534 etc rela | 持田製薬 | 3300 | 3240 | 3260 | 3290 | 24100 | 25 | 0.766 | -19.667 | |
| 2023-01-05 | 15:00 | 4534 etc rela | 持田製薬 | 3320 | 3265 | 3320 | 3265 | 30000 | -75 | -2.246 | -9.091 | |
| 2023-01-04 | 15:00 | 4534 etc rela | 持田製薬 | 3435 | 3340 | 3435 | 3340 | 33000 | -140 | -4.023 | 101.22 | |
| 2022-12-30 | 15:00 | 4534 etc rela | 持田製薬 | 3530 | 3480 | 3515 | 3480 | 16400 | -30 | -0.855 | -6.286 | |
| 2022-12-29 | 15:00 | 4534 etc rela | 持田製薬 | 3510 | 3450 | 3455 | 3510 | 17500 | 5 | 0.143 | 25 | |
| 2022-12-28 | 15:00 | 4534 etc rela | 持田製薬 | 3510 | 3440 | 3440 | 3505 | 14000 | 40 | 1.154 | -53.795 | |
| 2022-12-27 | 15:00 | 4534 etc rela | 持田製薬 | 3500 | 3450 | 3465 | 3465 | 30300 | 15 | 0.435 | 31.169 | |
| 2022-12-26 | 15:00 | 4534 etc rela | 持田製薬 | 3455 | 3415 | 3450 | 3450 | 23100 | 30 | 0.877 | -2.532 | |
| 2022-12-23 | 15:00 | 4534 etc rela | 持田製薬 | 3445 | 3400 | 3400 | 3420 | 23700 | 0 | 0 | -35.598 | |
| 2022-12-22 | 15:00 | 4534 etc rela | 持田製薬 | 3440 | 3380 | 3395 | 3420 | 36800 | 30 | 0.885 | -3.665 | |
| 2022-12-21 | 15:00 | 4534 etc rela | 持田製薬 | 3420 | 3365 | 3400 | 3390 | 38200 | -10 | -0.294 | 2.139 | |
| 2022-12-20 | 15:00 | 4534 etc rela | 持田製薬 | 3455 | 3380 | 3430 | 3400 | 37400 | -10 | -0.293 | 9.357 | |
| 2022-12-19 | 15:00 | 4534 etc rela | 持田製薬 | 3435 | 3380 | 3380 | 3410 | 34200 | -5 | -0.146 | -36.667 | |
| 2022-12-16 | 15:00 | 4534 etc rela | 持田製薬 | 3425 | 3365 | 3365 | 3415 | 54000 | 10 | 0.294 | 225.301 | |
| 2022-12-15 | 15:00 | 4534 etc rela | 持田製薬 | 3415 | 3390 | 3390 | 3405 | 16600 | 5 | 0.147 | -19.807 | |
| 2022-12-14 | 15:00 | 4534 etc rela | 持田製薬 | 3415 | 3390 | 3390 | 3400 | 20700 | 20 | 0.592 | -26.335 | |
| 2022-12-13 | 15:00 | 4534 etc rela | 持田製薬 | 3415 | 3360 | 3360 | 3380 | 28100 | 20 | 0.595 | 18.067 | |
| 2022-12-12 | 15:00 | 4534 etc rela | 持田製薬 | 3385 | 3345 | 3360 | 3360 | 23800 | -5 | -0.149 | -24.444 | |
| 2022-12-09 | 15:00 | 4534 etc rela | 持田製薬 | 3380 | 3285 | 3285 | 3365 | 31500 | 40 | 1.203 | -0.943 | |
| 2022-12-08 | 15:00 | 4534 etc rela | 持田製薬 | 3335 | 3295 | 3320 | 3325 | 31800 | 5 | 0.151 | 17.778 | |
| 2022-12-07 | 15:00 | 4534 etc rela | 持田製薬 | 3350 | 3290 | 3300 | 3320 | 27000 | 10 | 0.302 | -27.224 | |
| 2022-12-06 | 15:00 | 4534 etc rela | 持田製薬 | 3335 | 3290 | 3325 | 3310 | 37100 | 15 | 0.455 | -20.726 | |
| 2022-12-05 | 15:00 | 4534 etc rela | 持田製薬 | 3295 | 3250 | 3280 | 3295 | 46800 | 15 | 0.457 | -6.212 | |
| 2022-12-02 | 15:00 | 4534 etc rela | 持田製薬 | 3350 | 3245 | 3350 | 3280 | 49900 | -90 | -2.671 | 35.23 | |
| 2022-12-01 | 15:00 | 4534 etc rela | 持田製薬 | 3415 | 3340 | 3415 | 3370 | 36900 | -10 | -0.296 | -25.152 | |
| 2022-11-30 | 15:00 | 4534 etc rela | 持田製薬 | 3400 | 3365 | 3380 | 3380 | 49300 | -10 | -0.295 | 51.692 | |
| 2022-11-29 | 15:00 | 4534 etc rela | 持田製薬 | 3420 | 3380 | 3420 | 3390 | 32500 | -55 | -1.597 | -0.612 | |
| 2022-11-28 | 15:00 | 4534 etc rela | 持田製薬 | 3465 | 3410 | 3450 | 3445 | 32700 | -10 | -0.289 | 8.638 | |
| 2022-11-25 | 15:00 | 4534 etc rela | 持田製薬 | 3455 | 3405 | 3420 | 3455 | 30100 | 55 | 1.618 | -27.295 | |
| 2022-11-24 | 15:00 | 4534 etc rela | 持田製薬 | 3450 | 3395 | 3400 | 3400 | 41400 | 30 | 0.89 | -34.076 | |
| 2022-11-22 | 15:00 | 4534 etc rela | 持田製薬 | 3380 | 3295 | 3295 | 3370 | 62800 | 95 | 2.901 | 66.578 | |
| 2022-11-21 | 15:00 | 4534 etc rela | 持田製薬 | 3290 | 3240 | 3285 | 3275 | 37700 | 20 | 0.614 | 7.407 | |
| 2022-11-18 | 15:00 | 4534 etc rela | 持田製薬 | 3265 | 3225 | 3225 | 3255 | 35100 | 45 | 1.402 | 42.105 | |
| 2022-11-17 | 15:00 | 4534 etc rela | 持田製薬 | 3230 | 3160 | 3160 | 3210 | 24700 | 50 | 1.582 | -27.353 | |
| 2022-11-16 | 15:00 | 4534 etc rela | 持田製薬 | 3180 | 3145 | 3160 | 3160 | 34000 | -10 | -0.315 | 17.647 | |
| 2022-11-15 | 15:00 | 4534 etc rela | 持田製薬 | 3200 | 3165 | 3165 | 3170 | 28900 | 15 | 0.475 | 4.71 | |
| 2022-11-14 | 15:00 | 4534 etc rela | 持田製薬 | 3180 | 3150 | 3155 | 3155 | 27600 | -15 | -0.473 | -26.984 | |
| 2022-11-11 | 15:00 | 4534 etc rela | 持田製薬 | 3185 | 3145 | 3175 | 3170 | 37800 | 15 | 0.475 | -16 | |
| 2022-11-10 | 15:00 | 4534 etc rela | 持田製薬 | 3175 | 3090 | 3125 | 3155 | 45000 | 30 | 0.96 | 8.173 | |
| 2022-11-09 | 15:00 | 4534 etc rela | 持田製薬 | 3165 | 3125 | 3140 | 3125 | 41600 | 10 | 0.321 | -43.169 | |
| 2022-11-08 | 15:00 | 4534 etc rela | 持田製薬 | 3135 | 3065 | 3115 | 3115 | 73200 | 15 | 0.484 | -39.654 | |
| 2022-11-07 | 15:00 | 4534 etc rela | 持田製薬 | 3250 | 3095 | 3240 | 3100 | 121300 | -140 | -4.321 | -5.823 | |
| 2022-11-04 | 15:00 | 4534 etc rela | 持田製薬 | 3440 | 3215 | 3430 | 3240 | 128800 | -210 | -6.087 | 85.859 | |
| 2022-11-02 | 15:00 | 4534 etc rela | 持田製薬 | 3480 | 3405 | 3405 | 3450 | 69300 | 50 | 1.471 | 238.049 | |
| 2022-11-01 | 15:00 | 4534 etc rela | 持田製薬 | 3465 | 3390 | 3430 | 3400 | 20500 | -25 | -0.73 | -63.196 | |
| 2022-10-31 | 15:00 | 4534 etc rela | 持田製薬 | 3455 | 3385 | 3400 | 3425 | 55700 | 55 | 1.632 | -69.892 | |
| 2022-10-28 | 15:00 | 4534 etc rela | 持田製薬 | 3405 | 3345 | 3350 | 3370 | 185000 | -20 | -0.59 | 380.519 | |
| 2022-10-27 | 15:00 | 4534 etc rela | 持田製薬 | 3425 | 3365 | 3405 | 3390 | 38500 | -35 | -1.022 | 8.757 | |
| 2022-10-26 | 15:00 | 4534 etc rela | 持田製薬 | 3440 | 3370 | 3370 | 3425 | 35400 | 45 | 1.331 | 3.509 | |
| 2022-10-25 | 15:00 | 4534 etc rela | 持田製薬 | 3395 | 3345 | 3365 | 3380 | 34200 | 45 | 1.349 | -45.714 | |
| 2022-10-24 | 15:00 | 4534 etc rela | 持田製薬 | 3410 | 3325 | 3405 | 3335 | 63000 | -30 | -0.892 | 42.212 | |
| 2022-10-21 | 15:00 | 4534 etc rela | 持田製薬 | 3430 | 3355 | 3425 | 3365 | 44300 | -85 | -2.464 | 54.355 | |
| 2022-10-20 | 15:00 | 4534 etc rela | 持田製薬 | 3455 | 3415 | 3430 | 3450 | 28700 | -20 | -0.576 | -0.347 | |
| 2022-10-19 | 15:00 | 4534 etc rela | 持田製薬 | 3490 | 3455 | 3465 | 3470 | 28800 | 10 | 0.289 | -13.514 | |
| 2022-10-18 | 15:00 | 4534 etc rela | 持田製薬 | 3490 | 3445 | 3485 | 3460 | 33300 | 20 | 0.581 | 17.254 | |
| 2022-10-17 | 15:00 | 4534 etc rela | 持田製薬 | 3490 | 3440 | 3490 | 3440 | 28400 | -60 | -1.714 | -35.16 | |
| 2022-10-14 | 15:00 | 4534 etc rela | 持田製薬 | 3520 | 3435 | 3460 | 3500 | 43800 | 100 | 2.941 | 47.973 | |
| 2022-10-13 | 15:00 | 4534 etc rela | 持田製薬 | 3415 | 3385 | 3410 | 3400 | 29600 | -10 | -0.293 | -2.951 | |
| 2022-10-12 | 15:00 | 4534 etc rela | 持田製薬 | 3425 | 3380 | 3390 | 3410 | 30500 | 20 | 0.59 | -21.189 | |
| 2022-10-11 | 15:00 | 4534 etc rela | 持田製薬 | 3460 | 3380 | 3420 | 3390 | 38700 | -75 | -2.165 | 1.575 | |
| 2022-10-07 | 15:00 | 4534 etc rela | 持田製薬 | 3485 | 3410 | 3425 | 3465 | 38100 | -5 | -0.144 | -31.227 | |
| 2022-10-06 | 15:00 | 4534 etc rela | 持田製薬 | 3530 | 3470 | 3490 | 3470 | 55400 | -20 | -0.573 | 33.173 | |
| 2022-10-05 | 15:00 | 4534 etc rela | 持田製薬 | 3525 | 3480 | 3500 | 3490 | 41600 | -5 | -0.143 | -29.966 | |
| 2022-10-04 | 15:00 | 4534 etc rela | 持田製薬 | 3515 | 3435 | 3435 | 3495 | 59400 | 130 | 3.863 | 14.894 | |
| 2022-10-03 | 15:00 | 4534 etc rela | 持田製薬 | 3380 | 3310 | 3335 | 3365 | 51700 | -10 | -0.296 | 27.654 | |
| 2022-09-30 | 15:00 | 4534 etc rela | 持田製薬 | 3415 | 3350 | 3375 | 3375 | 40500 | -5 | -0.148 | -25.551 | |
| 2022-09-29 | 15:00 | 4534 etc rela | 持田製薬 | 3400 | 3285 | 3300 | 3380 | 54400 | 110 | 3.364 | 19.037 | |
| 2022-09-28 | 15:00 | 4534 etc rela | 持田製薬 | 3280 | 3215 | 3225 | 3270 | 45700 | 10 | 0.307 | 9.856 | |
| 2022-09-27 | 15:00 | 4534 etc rela | 持田製薬 | 3320 | 3260 | 3275 | 3260 | 41600 | -30 | -0.912 | -9.368 | |
| 2022-09-26 | 15:00 | 4534 etc rela | 持田製薬 | 3360 | 3280 | 3355 | 3290 | 45900 | -60 | -1.791 | 40.367 | |
| 2022-09-22 | 15:00 | 4534 etc rela | 持田製薬 | 3375 | 3325 | 3335 | 3350 | 32700 | -10 | -0.298 | -1.208 | |
| 2022-09-21 | 15:00 | 4534 etc rela | 持田製薬 | 3375 | 3325 | 3325 | 3360 | 33100 | -35 | -1.031 | -0.301 | |
| 2022-09-20 | 15:00 | 4534 etc rela | 持田製薬 | 3405 | 3365 | 3380 | 3395 | 33200 | 25 | 0.742 | -9.783 | |
| 2022-09-16 | 15:00 | 4534 etc rela | 持田製薬 | 3395 | 3345 | 3345 | 3370 | 36800 | 25 | 0.747 | 29.577 | |
| 2022-09-15 | 15:00 | 4534 etc rela | 持田製薬 | 3370 | 3340 | 3365 | 3345 | 28400 | -15 | -0.446 | -10.972 | |
| 2022-09-14 | 15:00 | 4534 etc rela | 持田製薬 | 3375 | 3330 | 3330 | 3360 | 31900 | -80 | -2.326 | 82.286 | |
| 2022-09-13 | 15:00 | 4534 etc rela | 持田製薬 | 3460 | 3435 | 3450 | 3440 | 17500 | -5 | -0.145 | -27.083 | |
| 2022-09-12 | 15:00 | 4534 etc rela | 持田製薬 | 3460 | 3420 | 3455 | 3445 | 24000 | 20 | 0.584 | -51.417 | |
| 2022-09-09 | 15:00 | 4534 etc rela | 持田製薬 | 3450 | 3400 | 3400 | 3425 | 49400 | 30 | 0.884 | -21.712 | |
| 2022-09-08 | 15:00 | 4534 etc rela | 持田製薬 | 3410 | 3330 | 3330 | 3395 | 63100 | 115 | 3.506 | 67.374 | |
| 2022-09-07 | 15:00 | 4534 etc rela | 持田製薬 | 3330 | 3265 | 3310 | 3280 | 37700 | -30 | -0.906 | 28.669 | |
| 2022-09-06 | 15:00 | 4534 etc rela | 持田製薬 | 3410 | 3310 | 3390 | 3310 | 29300 | -65 | -1.926 | -17.927 | |
| 2022-09-05 | 15:00 | 4534 etc rela | 持田製薬 | 3375 | 3310 | 3355 | 3375 | 35700 | 15 | 0.446 | 5 | |
| 2022-09-02 | 15:00 | 4534 etc rela | 持田製薬 | 3410 | 3345 | 3410 | 3360 | 34000 | -20 | -0.592 | -32 | |
| 2022-09-01 | 15:00 | 4534 etc rela | 持田製薬 | 3400 | 3345 | 3400 | 3380 | 50000 | -55 | -1.601 | -45.652 | |
| 2022-08-31 | 15:00 | 4534 etc rela | 持田製薬 | 3450 | 3370 | 3370 | 3435 | 92000 | 20 | 0.586 | 162.857 | |
| 2022-08-30 | 15:00 | 4534 etc rela | 持田製薬 | 3420 | 3370 | 3370 | 3415 | 35000 | 45 | 1.335 | -20.993 | |
| 2022-08-29 | 15:00 | 4534 etc rela | 持田製薬 | 3380 | 3330 | 3330 | 3370 | 44300 | -40 | -1.173 | 64.684 | |
| 2022-08-26 | 15:00 | 4534 etc rela | 持田製薬 | 3445 | 3410 | 3440 | 3410 | 26900 | -15 | -0.438 | -12.662 | |
| 2022-08-25 | 15:00 | 4534 etc rela | 持田製薬 | 3455 | 3405 | 3410 | 3425 | 30800 | 15 | 0.44 | -24.138 | |
| 2022-08-24 | 15:00 | 4534 etc rela | 持田製薬 | 3415 | 3375 | 3410 | 3410 | 40600 | -10 | -0.292 | 11.233 | |
| 2022-08-23 | 15:00 | 4534 etc rela | 持田製薬 | 3435 | 3385 | 3415 | 3420 | 36500 | -25 | -0.726 | -4.45 | |
| 2022-08-22 | 15:00 | 4534 etc rela | 持田製薬 | 3455 | 3345 | 3380 | 3445 | 38200 | 40 | 1.175 | 29.932 | |
| 2022-08-19 | 15:00 | 4534 etc rela | 持田製薬 | 3450 | 3380 | 3450 | 3405 | 29400 | -5 | -0.147 | -18.333 | |
| 2022-08-18 | 15:00 | 4534 etc rela | 持田製薬 | 3475 | 3395 | 3475 | 3410 | 36000 | -75 | -2.152 | -44.359 | |
| 2022-08-17 | 15:00 | 4534 etc rela | 持田製薬 | 3500 | 3445 | 3445 | 3485 | 64700 | 90 | 2.651 | 166.255 | |
| 2022-08-16 | 15:00 | 4534 etc rela | 持田製薬 | 3455 | 3385 | 3455 | 3395 | 24300 | -60 | -1.737 | -6.538 | |
| 2022-08-15 | 15:00 | 4534 etc rela | 持田製薬 | 3460 | 3415 | 3445 | 3455 | 26000 | 25 | 0.729 | -39.954 | |
| 2022-08-12 | 15:00 | 4534 etc rela | 持田製薬 | 3450 | 3370 | 3395 | 3430 | 43300 | 40 | 1.18 | 72.51 | |
| 2022-08-10 | 15:00 | 4534 etc rela | 持田製薬 | 3405 | 3350 | 3360 | 3390 | 25100 | 30 | 0.893 | -1.953 | |
| 2022-08-09 | 15:00 | 4534 etc rela | 持田製薬 | 3430 | 3360 | 3405 | 3360 | 25600 | -45 | -1.322 | -12.628 | |
| 2022-08-08 | 15:00 | 4534 etc rela | 持田製薬 | 3425 | 3365 | 3420 | 3405 | 29300 | -20 | -0.584 | -27.475 | |
| 2022-08-05 | 15:00 | 4534 etc rela | 持田製薬 | 3425 | 3370 | 3370 | 3425 | 40400 | 35 | 1.032 | -2.415 | |
| 2022-08-04 | 15:00 | 4534 etc rela | 持田製薬 | 3430 | 3365 | 3405 | 3390 | 41400 | -15 | -0.441 | -43.288 | |
| 2022-08-03 | 15:00 | 4534 etc rela | 持田製薬 | 3515 | 3385 | 3475 | 3405 | 73000 | -55 | -1.59 | -34.529 | |
| 2022-08-02 | 15:00 | 4534 etc rela | 持田製薬 | 3500 | 3400 | 3410 | 3460 | 111500 | 60 | 1.765 | -13.499 | |
| 2022-08-01 | 15:00 | 4534 etc rela | 持田製薬 | 3505 | 3225 | 3265 | 3400 | 128900 | 140 | 4.294 | 218.272 | |
| 2022-07-29 | 15:00 | 4534 etc rela | 持田製薬 | 3360 | 3250 | 3360 | 3260 | 40500 | -90 | -2.687 | 11.878 | |
| 2022-07-28 | 15:00 | 4534 etc rela | 持田製薬 | 3370 | 3305 | 3360 | 3350 | 36200 | -10 | -0.298 | 39.231 | |
| 2022-07-27 | 15:00 | 4534 etc rela | 持田製薬 | 3375 | 3330 | 3355 | 3360 | 26000 | 5 | 0.149 | -11.864 | |
| 2022-07-26 | 15:00 | 4534 etc rela | 持田製薬 | 3390 | 3335 | 3375 | 3355 | 29500 | 5 | 0.149 | 44.608 | |
| 2022-07-25 | 15:00 | 4534 etc rela | 持田製薬 | 3375 | 3345 | 3345 | 3350 | 20400 | -35 | -1.034 | -35.647 | |
| 2022-07-22 | 15:00 | 4534 etc rela | 持田製薬 | 3415 | 3380 | 3380 | 3385 | 31700 | 5 | 0.148 | 28.862 | |
| 2022-07-21 | 15:00 | 4534 etc rela | 持田製薬 | 3390 | 3310 | 3335 | 3380 | 24600 | 20 | 0.595 | -49.068 | |
| 2022-07-20 | 15:00 | 4534 etc rela | 持田製薬 | 3370 | 3290 | 3325 | 3360 | 48300 | 90 | 2.752 | 151.562 | |
| 2022-07-19 | 15:00 | 4534 etc rela | 持田製薬 | 3305 | 3245 | 3305 | 3270 | 19200 | -35 | -1.059 | -41.818 | |
| 2022-07-15 | 11:09 | 4534 etc rela | 持田製薬 | 3360 | 3285 | 3360 | 3305 | 33000 | -45 | -1.343 | 96.429 | |
| 2022-07-14 | 10:30 | 4534 etc rela | 持田製薬 | 3350 | 3320 | 3330 | 3350 | 16800 | 0 | 0 | -13.402 | |
| 2022-07-13 | 15:00 | 4534 etc rela | 持田製薬 | 3365 | 3330 | 3355 | 3350 | 19400 | 10 | 0.299 | -41.39 | |
| 2022-07-12 | 15:00 | 4534 etc rela | 持田製薬 | 3400 | 3320 | 3385 | 3340 | 33100 | -60 | -1.765 | -7.283 | |
| 2022-07-11 | 15:00 | 4534 etc rela | 持田製薬 | 3425 | 3370 | 3370 | 3400 | 35700 | 65 | 1.949 | -39.594 | |
| 2022-07-08 | 15:00 | 4534 etc rela | 持田製薬 | 3385 | 3295 | 3355 | 3335 | 59100 | -20 | -0.596 | 35.862 | |
| 2022-07-07 | 15:00 | 4534 etc rela | 持田製薬 | 3370 | 3320 | 3340 | 3355 | 43500 | 55 | 1.667 | 20.499 | |
| 2022-07-06 | 15:00 | 4534 etc rela | 持田製薬 | 3315 | 3275 | 3280 | 3300 | 36100 | 20 | 0.61 | 2.266 | |
| 2022-07-05 | 15:00 | 4534 etc rela | 持田製薬 | 3300 | 3260 | 3290 | 3280 | 35300 | 0 | 0 | 5.373 | |
| 2022-07-04 | 15:00 | 4534 etc rela | 持田製薬 | 3325 | 3275 | 3300 | 3280 | 33500 | 30 | 0.923 | -7.459 | |
| 2022-07-01 | 15:00 | 4534 etc rela | 持田製薬 | 3300 | 3225 | 3265 | 3250 | 36200 | -15 | -0.459 | -32.714 | |
| 2022-06-30 | 15:00 | 4534 etc rela | 持田製薬 | 3335 | 3250 | 3285 | 3265 | 53800 | -15 | -0.457 | -27.493 | |
| 2022-06-29 | 15:00 | 4534 etc rela | 持田製薬 | 3290 | 3230 | 3250 | 3280 | 74200 | 5 | 0.153 | 50.507 | |
| 2022-06-28 | 15:00 | 4534 etc rela | 持田製薬 | 3280 | 3190 | 3200 | 3275 | 49300 | 45 | 1.393 | 13.073 | |
| 2022-06-27 | 15:00 | 4534 etc rela | 持田製薬 | 3265 | 3175 | 3265 | 3230 | 43600 | 0 | 0 | 39.744 | |
| 2022-06-24 | 15:00 | 4534 etc rela | 持田製薬 | 3235 | 3180 | 3215 | 3230 | 31200 | 30 | 0.938 | 0.322 | |
| 2022-06-23 | 15:00 | 4534 etc rela | 持田製薬 | 3210 | 3170 | 3180 | 3200 | 31100 | 30 | 0.946 | -18.158 | |
| 2022-06-22 | 15:00 | 4534 etc rela | 持田製薬 | 3185 | 3155 | 3175 | 3170 | 38000 | 35 | 1.116 | -21.162 | |
| 2022-06-21 | 15:00 | 4534 etc rela | 持田製薬 | 3180 | 3110 | 3165 | 3135 | 48200 | 5 | 0.16 | -3.984 | |
| 2022-06-20 | 15:00 | 4534 etc rela | 持田製薬 | 3170 | 3130 | 3145 | 3130 | 50200 | -5 | -0.159 | -40.38 | |
| 2022-06-17 | 15:00 | 4534 etc rela | 持田製薬 | 3145 | 3060 | 3060 | 3135 | 84200 | 20 | 0.642 | 96.27 | |
| 2022-06-16 | 15:00 | 4534 etc rela | 持田製薬 | 3145 | 3095 | 3110 | 3115 | 42900 | 50 | 1.631 | 18.182 | |
| 2022-06-15 | 15:00 | 4534 etc rela | 持田製薬 | 3100 | 3060 | 3095 | 3065 | 36300 | -35 | -1.129 | -8.794 | |
| 2022-06-14 | 15:00 | 4534 etc rela | 持田製薬 | 3135 | 3095 | 3095 | 3100 | 39800 | -35 | -1.116 | 17.404 | |
| 2022-06-13 | 15:00 | 4534 etc rela | 持田製薬 | 3145 | 3095 | 3100 | 3135 | 33900 | -10 | -0.318 | -31.791 | |
| 2022-06-10 | 15:00 | 4534 etc rela | 持田製薬 | 3185 | 3140 | 3160 | 3145 | 49700 | -60 | -1.872 | 30.446 | |
| 2022-06-09 | 15:00 | 4534 etc rela | 持田製薬 | 3220 | 3175 | 3175 | 3205 | 38100 | 0 | 0 | -30.853 | |
| 2022-06-08 | 15:00 | 4534 etc rela | 持田製薬 | 3220 | 3175 | 3190 | 3205 | 55100 | 75 | 2.396 | 17.735 | |
| 2022-06-07 | 15:00 | 4534 etc rela | 持田製薬 | 3145 | 3110 | 3135 | 3130 | 46800 | -5 | -0.159 | 15.842 | |
| 2022-06-06 | 15:00 | 4534 etc rela | 持田製薬 | 3145 | 3110 | 3110 | 3135 | 40400 | 30 | 0.966 | 7.733 | |
| 2022-06-03 | 15:00 | 4534 etc rela | 持田製薬 | 3150 | 3100 | 3120 | 3105 | 37500 | -15 | -0.481 | -41.315 | |
| 2022-06-02 | 15:00 | 4534 etc rela | 持田製薬 | 3170 | 3095 | 3170 | 3120 | 63900 | -20 | -0.637 | 4.583 | |
| 2022-06-01 | 15:00 | 4534 etc rela | 持田製薬 | 3175 | 3120 | 3125 | 3140 | 61100 | 40 | 1.29 | -67.379 | |
| 2022-05-31 | 15:00 | 4534 etc rela | 持田製薬 | 3125 | 3050 | 3115 | 3100 | 187300 | -15 | -0.482 | 50.442 | |
| 2022-05-30 | 15:00 | 4534 etc rela | 持田製薬 | 3140 | 3055 | 3085 | 3115 | 124500 | 60 | 1.964 | 83.628 | |
| 2022-05-27 | 15:00 | 4534 etc rela | 持田製薬 | 3075 | 3025 | 3070 | 3055 | 67800 | 5 | 0.164 | 14.334 | |
| 2022-05-26 | 15:00 | 4534 etc rela | 持田製薬 | 3095 | 3050 | 3070 | 3050 | 59300 | -20 | -0.651 | 23.542 | |
| 2022-05-25 | 15:00 | 4534 etc rela | 持田製薬 | 3115 | 3055 | 3085 | 3070 | 48000 | -20 | -0.647 | -32.489 | |
| 2022-05-24 | 15:00 | 4534 etc rela | 持田製薬 | 3135 | 3065 | 3100 | 3090 | 71100 | -70 | -2.215 | 13.037 | |
| 2022-05-23 | 15:00 | 4534 etc rela | 持田製薬 | 3170 | 3100 | 3140 | 3160 | 62900 | 55 | 1.771 | -17.454 | |
| 2022-05-20 | 15:00 | 4534 etc rela | 持田製薬 | 3115 | 3050 | 3050 | 3105 | 76200 | 55 | 1.803 | -9.394 | |
| 2022-05-19 | 15:00 | 4534 etc rela | 持田製薬 | 3130 | 3030 | 3130 | 3050 | 84100 | -105 | -3.328 | 53.467 | |
| 2022-05-18 | 15:00 | 4534 etc rela | 持田製薬 | 3185 | 3130 | 3165 | 3155 | 54800 | -10 | -0.316 | -24.829 | |
| 2022-05-17 | 15:00 | 4534 etc rela | 持田製薬 | 3285 | 3160 | 3220 | 3165 | 72900 | 5 | 0.158 | -43.18 | |
| 2022-05-16 | 15:00 | 4534 etc rela | 持田製薬 | 3415 | 3150 | 3365 | 3160 | 128300 | -175 | -5.247 | 17.815 | |
| 2022-05-13 | 15:00 | 4534 etc rela | 持田製薬 | 3495 | 3305 | 3465 | 3335 | 108900 | -200 | -5.658 | 168.889 | |
| 2022-05-12 | 15:00 | 4534 etc rela | 持田製薬 | 3640 | 3525 | 3625 | 3535 | 40500 | -160 | -4.33 | -0.735 | |
| 2022-05-11 | 15:00 | 4534 etc rela | 持田製薬 | 3715 | 3640 | 3685 | 3695 | 40800 | 10 | 0.271 | -36.842 | |
| 2022-05-10 | 15:00 | 4534 etc rela | 持田製薬 | 3725 | 3650 | 3695 | 3685 | 64600 | 35 | 0.959 | 57.561 | |
| 2022-05-09 | 15:00 | 4534 etc rela | 持田製薬 | 3765 | 3650 | 3765 | 3650 | 41000 | -75 | -2.013 | 19.883 | |
| 2022-05-06 | 15:00 | 4534 etc rela | 持田製薬 | 3750 | 3695 | 3705 | 3725 | 34200 | 30 | 0.812 | -3.39 | |
| 2022-05-02 | 15:00 | 4534 etc rela | 持田製薬 | 3710 | 3655 | 3655 | 3695 | 35400 | -5 | -0.135 | -28.195 | |
| 2022-04-28 | 15:00 | 4534 etc rela | 持田製薬 | 3700 | 3545 | 3545 | 3700 | 49300 | 175 | 4.965 | -51.902 | |
| 2022-04-27 | 15:00 | 4534 etc rela | 持田製薬 | 3570 | 3500 | 3530 | 3525 | 102500 | -55 | -1.536 | 178.533 | |
| 2022-04-26 | 15:00 | 4534 etc rela | 持田製薬 | 3640 | 3580 | 3625 | 3580 | 36800 | -20 | -0.556 | 44.882 | |
| 2022-04-25 | 15:00 | 4534 etc rela | 持田製薬 | 3615 | 3560 | 3575 | 3600 | 25400 | -30 | -0.826 | 9.957 | |
| 2022-04-22 | 15:00 | 4534 etc rela | 持田製薬 | 3635 | 3595 | 3610 | 3630 | 23100 | -20 | -0.548 | -16.606 | |
| 2022-04-21 | 15:00 | 4534 etc rela | 持田製薬 | 3680 | 3640 | 3645 | 3650 | 27700 | 0 | 0 | 25.909 | |
| 2022-04-20 | 15:00 | 4534 etc rela | 持田製薬 | 3670 | 3610 | 3620 | 3650 | 22000 | 25 | 0.69 | 26.437 | |
| 2022-04-19 | 15:00 | 4534 etc rela | 持田製薬 | 3660 | 3605 | 3660 | 3625 | 17400 | -10 | -0.275 | -40.206 | |
| 2022-04-18 | 15:00 | 4534 etc rela | 持田製薬 | 3700 | 3585 | 3685 | 3635 | 29100 | -110 | -2.937 | -39.375 | |
| 2022-04-15 | 15:00 | 4534 etc rela | 持田製薬 | 3760 | 3720 | 3720 | 3745 | 48000 | 30 | 0.808 | 124.299 | |
| 2022-04-14 | 15:00 | 4534 etc rela | 持田製薬 | 3745 | 3685 | 3700 | 3715 | 21400 | -5 | -0.134 | -53.377 | |
| 2022-04-13 | 15:00 | 4534 etc rela | 持田製薬 | 3730 | 3630 | 3640 | 3720 | 45900 | 80 | 2.198 | -9.646 | |
| 2022-04-12 | 15:00 | 4534 etc rela | 持田製薬 | 3725 | 3625 | 3725 | 3640 | 50800 | -135 | -3.576 | 43.909 | |
| 2022-04-11 | 15:00 | 4534 etc rela | 持田製薬 | 3775 | 3685 | 3685 | 3775 | 35300 | 90 | 2.442 | -36.396 | |
| 2022-04-08 | 15:00 | 4534 etc rela | 持田製薬 | 3720 | 3640 | 3720 | 3685 | 55500 | -20 | -0.54 | 65.179 | |
| 2022-04-07 | 15:00 | 4534 etc rela | 持田製薬 | 3705 | 3630 | 3690 | 3705 | 33600 | -15 | -0.403 | 7.692 | |
| 2022-04-06 | 15:00 | 4534 etc rela | 持田製薬 | 3810 | 3720 | 3770 | 3720 | 31200 | -55 | -1.457 | -10.602 | |
| 2022-04-05 | 15:00 | 4534 etc rela | 持田製薬 | 3800 | 3745 | 3780 | 3775 | 34900 | 5 | 0.133 | 34.749 | |
| 2022-04-04 | 15:00 | 4534 etc rela | 持田製薬 | 3785 | 3730 | 3730 | 3770 | 25900 | 45 | 1.208 | -32.199 | |
| 2022-04-01 | 15:00 | 4534 etc rela | 持田製薬 | 3755 | 3690 | 3710 | 3725 | 38200 | -10 | -0.268 | -32.028 | |
| 2022-03-31 | 15:00 | 4534 etc rela | 持田製薬 | 3850 | 3725 | 3835 | 3735 | 56200 | -135 | -3.488 | 0.898 | |
| 2022-03-30 | 15:00 | 4534 etc rela | 持田製薬 | 3995 | 3835 | 3995 | 3870 | 55700 | -120 | -3.008 | 5.492 | |
| 2022-03-29 | 15:00 | 4534 etc rela | 持田製薬 | 4000 | 3925 | 3995 | 3990 | 52800 | 45 | 1.141 | 34.01 | |
| 2022-03-28 | 15:00 | 4534 etc rela | 持田製薬 | 3990 | 3930 | 3975 | 3945 | 39400 | 10 | 0.254 | 33.108 | |
| 2022-03-25 | 15:00 | 4534 etc rela | 持田製薬 | 3985 | 3920 | 3920 | 3935 | 29600 | -30 | -0.757 | 4.965 | |
| 2022-03-24 | 15:00 | 4534 etc rela | 持田製薬 | 3965 | 3905 | 3955 | 3965 | 28200 | -10 | -0.252 | -32.857 | |
| 2022-03-23 | 15:00 | 4534 etc rela | 持田製薬 | 3990 | 3895 | 3895 | 3975 | 42000 | 85 | 2.185 | -6.04 | |
| 2022-03-22 | 15:00 | 4534 etc rela | 持田製薬 | 3980 | 3880 | 3980 | 3890 | 44700 | -40 | -1.018 | -41.797 | |
| 2022-03-18 | 15:00 | 4534 etc rela | 持田製薬 | 3975 | 3905 | 3955 | 3930 | 76800 | -25 | -0.632 | 53.908 | |
| 2022-03-17 | 15:00 | 4534 etc rela | 持田製薬 | 3985 | 3935 | 3945 | 3955 | 49900 | 25 | 0.636 | -1.188 | |
| 2022-03-16 | 15:00 | 4534 etc rela | 持田製薬 | 3975 | 3920 | 3925 | 3930 | 50500 | 5 | 0.127 | 0.198 | |
| 2022-03-15 | 15:00 | 4534 etc rela | 持田製薬 | 3945 | 3855 | 3870 | 3925 | 50400 | 65 | 1.684 | 38.082 | |
| 2022-03-14 | 15:00 | 4534 etc rela | 持田製薬 | 3900 | 3860 | 3890 | 3860 | 36500 | 0 | 0 | -36.96 | |
| 2022-03-11 | 15:00 | 4534 etc rela | 持田製薬 | 3895 | 3835 | 3850 | 3860 | 57900 | -25 | -0.644 | 13.307 | |
| 2022-03-10 | 15:00 | 4534 etc rela | 持田製薬 | 3890 | 3765 | 3765 | 3885 | 51100 | 155 | 4.155 | -3.22 | |
| 2022-03-09 | 15:00 | 4534 etc rela | 持田製薬 | 3775 | 3720 | 3755 | 3730 | 52800 | -40 | -1.061 | -26.05 | |
| 2022-03-08 | 15:00 | 4534 etc rela | 持田製薬 | 3835 | 3755 | 3800 | 3770 | 71400 | 40 | 1.072 | 72.048 | |
| 2022-03-07 | 15:00 | 4534 etc rela | 持田製薬 | 3780 | 3710 | 3745 | 3730 | 41500 | -15 | -0.401 | -1.19 | |
| 2022-03-04 | 15:00 | 4534 etc rela | 持田製薬 | 3835 | 3745 | 3800 | 3745 | 42000 | -55 | -1.447 | 2.439 | |
| 2022-03-03 | 15:00 | 4534 etc rela | 持田製薬 | 3850 | 3755 | 3755 | 3800 | 41000 | 45 | 1.198 | 15.169 | |
| 2022-03-02 | 15:00 | 4534 etc rela | 持田製薬 | 3825 | 3755 | 3790 | 3755 | 35600 | -85 | -2.214 | -23.769 | |
| 2022-03-01 | 15:00 | 4534 etc rela | 持田製薬 | 3895 | 3820 | 3840 | 3840 | 46700 | 0 | 0 | -25.28 | |
| 2022-02-28 | 15:00 | 4534 etc rela | 持田製薬 | 3850 | 3755 | 3755 | 3840 | 62500 | 105 | 2.811 | 36.761 | |
| 2022-02-25 | 15:00 | 4534 etc rela | 持田製薬 | 3825 | 3725 | 3800 | 3735 | 45700 | -75 | -1.969 | -38.493 | |
| 2022-02-24 | 15:00 | 4534 etc rela | 持田製薬 | 3820 | 3775 | 3805 | 3810 | 74300 | 5 | 0.131 | 83.005 | |
| 2022-02-22 | 15:00 | 4534 etc rela | 持田製薬 | 3855 | 3785 | 3840 | 3805 | 40600 | -80 | -2.059 | 23.78 | |
| 2022-02-21 | 15:00 | 4534 etc rela | 持田製薬 | 3890 | 3835 | 3855 | 3885 | 32800 | 15 | 0.388 | 3.145 | |
| 2022-02-18 | 15:00 | 4534 etc rela | 持田製薬 | 3885 | 3800 | 3805 | 3870 | 31800 | 35 | 0.913 | -7.289 | |
| 2022-02-17 | 15:00 | 4534 etc rela | 持田製薬 | 3880 | 3835 | 3860 | 3835 | 34300 | -30 | -0.776 | -3.922 | |
| 2022-02-16 | 15:00 | 4534 etc rela | 持田製薬 | 3875 | 3830 | 3840 | 3865 | 35700 | 30 | 0.782 | -49.789 | |
| 2022-02-15 | 15:00 | 4534 etc rela | 持田製薬 | 3875 | 3815 | 3820 | 3835 | 71100 | 50 | 1.321 | 55.58 | |
| 2022-02-14 | 15:00 | 4534 etc rela | 持田製薬 | 3805 | 3710 | 3730 | 3785 | 45700 | -5 | -0.132 | 22.193 | |
| 2022-02-10 | 15:00 | 4534 etc rela | 持田製薬 | 3790 | 3750 | 3780 | 3790 | 37400 | 0 | 0 | -31.627 | |
| 2022-02-09 | 15:00 | 4534 etc rela | 持田製薬 | 3810 | 3760 | 3770 | 3790 | 54700 | 30 | 0.798 | 13.017 | |
| 2022-02-08 | 15:00 | 4534 etc rela | 持田製薬 | 3780 | 3695 | 3695 | 3760 | 48400 | 40 | 1.075 | 1.468 | |
| 2022-02-07 | 15:00 | 4534 etc rela | 持田製薬 | 3725 | 3630 | 3630 | 3720 | 47700 | 80 | 2.198 | -7.558 | |
| 2022-02-04 | 15:00 | 4534 etc rela | 持田製薬 | 3685 | 3630 | 3650 | 3640 | 51600 | -40 | -1.087 | 27.094 | |
| 2022-02-03 | 15:00 | 4534 etc rela | 持田製薬 | 3715 | 3650 | 3650 | 3680 | 40600 | 25 | 0.684 | -33.224 | |
| 2022-02-02 | 15:00 | 4534 etc rela | 持田製薬 | 3690 | 3630 | 3650 | 3655 | 60800 | 5 | 0.137 | -25.031 | |
| 2022-02-01 | 15:00 | 4534 etc rela | 持田製薬 | 3680 | 3560 | 3560 | 3650 | 81100 | 90 | 2.528 | 28.323 | |
| 2022-01-31 | 15:00 | 4534 etc rela | 持田製薬 | 3580 | 3475 | 3485 | 3560 | 63200 | 75 | 2.152 | 93.865 | |
| 2022-01-28 | 15:00 | 4534 etc rela | 持田製薬 | 3525 | 3435 | 3435 | 3485 | 32600 | 85 | 2.5 | -45.757 | |
| 2022-01-27 | 15:00 | 4534 etc rela | 持田製薬 | 3505 | 3385 | 3505 | 3400 | 60100 | -110 | -3.134 | 131.154 | |
| 2022-01-26 | 15:00 | 4534 etc rela | 持田製薬 | 3550 | 3510 | 3550 | 3510 | 26000 | 0 | 0 | -15.584 | |
| 2022-01-25 | 15:00 | 4534 etc rela | 持田製薬 | 3510 | 3465 | 3510 | 3510 | 30800 | -40 | -1.127 | -15.616 | |
| 2022-01-24 | 15:00 | 4534 etc rela | 持田製薬 | 3550 | 3445 | 3445 | 3550 | 36500 | 60 | 1.719 | 12.654 | |
| 2022-01-21 | 15:00 | 4534 etc rela | 持田製薬 | 3510 | 3440 | 3450 | 3490 | 32400 | 45 | 1.306 | -4.142 | |
| 2022-01-20 | 15:00 | 4534 etc rela | 持田製薬 | 3485 | 3360 | 3360 | 3445 | 33800 | 75 | 2.226 | -38.879 | |
| 2022-01-19 | 15:00 | 4534 etc rela | 持田製薬 | 3455 | 3355 | 3435 | 3370 | 55300 | -115 | -3.3 | 20.479 | |
| 2022-01-18 | 15:00 | 4534 etc rela | 持田製薬 | 3580 | 3485 | 3580 | 3485 | 45900 | -85 | -2.381 | 38.253 | |
| 2022-01-17 | 15:00 | 4534 etc rela | 持田製薬 | 3580 | 3530 | 3530 | 3570 | 33200 | 45 | 1.277 | -21.327 | |
| 2022-01-14 | 15:00 | 4534 etc rela | 持田製薬 | 3535 | 3485 | 3500 | 3525 | 42200 | 30 | 0.858 | 71.545 | |
| 2022-01-13 | 15:00 | 4534 etc rela | 持田製薬 | 3525 | 3495 | 3510 | 3495 | 24600 | -25 | -0.71 | -30.704 | |
| 2022-01-12 | 15:00 | 4534 etc rela | 持田製薬 | 3540 | 3495 | 3500 | 3520 | 35500 | 55 | 1.587 | 9.907 | |
| 2022-01-11 | 15:00 | 4534 etc rela | 持田製薬 | 3470 | 3410 | 3440 | 3465 | 32300 | 60 | 1.762 | -20.05 | |
| 2022-01-07 | 15:00 | 4534 etc rela | 持田製薬 | 3460 | 3395 | 3420 | 3405 | 40400 | -10 | -0.293 | 9.189 | |
| 2022-01-06 | 15:00 | 4534 etc rela | 持田製薬 | 3485 | 3415 | 3420 | 3415 | 37000 | -65 | -1.868 | -0.804 | |
| 2022-01-05 | 15:00 | 4534 etc rela | 持田製薬 | 3540 | 3475 | 3525 | 3480 | 37300 | -40 | -1.136 | -30.41 | |
| 2022-01-04 | 15:00 | 4534 etc rela | 持田製薬 | 3545 | 3475 | 3485 | 3520 | 53600 | 40 | 1.149 | 217.16 | |
| 2021-12-30 | 15:00 | 4534 etc rela | 持田製薬 | 3490 | 3460 | 3475 | 3480 | 16900 | -15 | -0.429 | -27.155 | |
| 2021-12-29 | 15:00 | 4534 etc rela | 持田製薬 | 3505 | 3450 | 3455 | 3495 | 23200 | 10 | 0.287 | -45.667 | |
| 2021-12-28 | 15:00 | 4534 etc rela | 持田製薬 | 3490 | 3425 | 3425 | 3485 | 42700 | 75 | 2.199 | 29.787 | |
| 2021-12-27 | 15:00 | 4534 etc rela | 持田製薬 | 3420 | 3370 | 3395 | 3410 | 32900 | 10 | 0.294 | 93.529 | |
| 2021-12-24 | 15:00 | 4534 etc rela | 持田製薬 | 3415 | 3390 | 3395 | 3400 | 17000 | -10 | -0.293 | -54.054 | |
| 2021-12-23 | 15:00 | 4534 etc rela | 持田製薬 | 3460 | 3410 | 3460 | 3410 | 37000 | -45 | -1.302 | 1.093 | |
| 2021-12-22 | 15:00 | 4534 etc rela | 持田製薬 | 3495 | 3445 | 3490 | 3455 | 36600 | 5 | 0.145 | -23.27 | |
| 2021-12-21 | 15:00 | 4534 etc rela | 持田製薬 | 3475 | 3430 | 3455 | 3450 | 47700 | 65 | 1.92 | 41.124 | |
| 2021-12-20 | 15:00 | 4534 etc rela | 持田製薬 | 3425 | 3380 | 3380 | 3385 | 33800 | -40 | -1.168 | -44.408 | |
| 2021-12-17 | 15:00 | 4534 etc rela | 持田製薬 | 3520 | 3400 | 3465 | 3425 | 60800 | -110 | -3.112 | 30.753 | |
| 2021-12-16 | 15:00 | 4534 etc rela | 持田製薬 | 3545 | 3480 | 3495 | 3535 | 46500 | 70 | 2.02 | 54.485 | |
| 2021-12-15 | 15:00 | 4534 etc rela | 持田製薬 | 3490 | 3435 | 3435 | 3465 | 30100 | 5 | 0.145 | -20.37 | |
| 2021-12-14 | 15:00 | 4534 etc rela | 持田製薬 | 3490 | 3450 | 3450 | 3460 | 37800 | 10 | 0.29 | 32.632 | |
| 2021-12-13 | 15:00 | 4534 etc rela | 持田製薬 | 3465 | 3440 | 3440 | 3450 | 28500 | 20 | 0.583 | -28.392 | |
| 2021-12-10 | 15:00 | 4534 etc rela | 持田製薬 | 3475 | 3410 | 3475 | 3430 | 39800 | -10 | -0.291 | 11.798 | |
| 2021-12-09 | 15:00 | 4534 etc rela | 持田製薬 | 3455 | 3405 | 3420 | 3440 | 35600 | -5 | -0.145 | -25.678 | |
| 2021-12-08 | 15:00 | 4534 etc rela | 持田製薬 | 3455 | 3410 | 3410 | 3445 | 47900 | 0 | 0 | -1.643 | |
| 2021-12-07 | 15:00 | 4534 etc rela | 持田製薬 | 3445 | 3345 | 3370 | 3445 | 48700 | 110 | 3.298 | -49.897 | |
| 2021-12-06 | 15:00 | 4534 etc rela | 持田製薬 | 3400 | 3330 | 3355 | 3335 | 97200 | 15 | 0.452 | 166.301 | |
| 2021-12-03 | 15:00 | 4534 etc rela | 持田製薬 | 3320 | 3230 | 3230 | 3320 | 36500 | 100 | 3.106 | -21.166 | |
| 2021-12-02 | 15:00 | 4534 etc rela | 持田製薬 | 3265 | 3175 | 3180 | 3220 | 46300 | 15 | 0.468 | 22.812 | |
| 2021-12-01 | 15:00 | 4534 etc rela | 持田製薬 | 3225 | 3155 | 3165 | 3205 | 37700 | 25 | 0.786 | -70.056 | |
| 2021-11-30 | 15:00 | 4534 etc rela | 持田製薬 | 3275 | 3180 | 3200 | 3180 | 125900 | -20 | -0.625 | 62.033 | |
| 2021-11-29 | 15:00 | 4534 etc rela | 持田製薬 | 3240 | 3190 | 3240 | 3200 | 77700 | -100 | -3.03 | 75.792 | |
| 2021-11-26 | 15:00 | 4534 etc rela | 持田製薬 | 3380 | 3280 | 3380 | 3300 | 44200 | -70 | -2.077 | 69.349 | |
| 2021-11-25 | 15:00 | 4534 etc rela | 持田製薬 | 3380 | 3345 | 3355 | 3370 | 26100 | 20 | 0.597 | -40.682 | |
| 2021-11-24 | 15:00 | 4534 etc rela | 持田製薬 | 3375 | 3345 | 3345 | 3350 | 44000 | -5 | -0.149 | 45.215 | |
| 2021-11-22 | 15:00 | 4534 etc rela | 持田製薬 | 3370 | 3330 | 3345 | 3355 | 30300 | -20 | -0.593 | -28.029 | |
| 2021-11-19 | 15:00 | 4534 etc rela | 持田製薬 | 3385 | 3350 | 3365 | 3375 | 42100 | 20 | 0.596 | 12.869 | |
| 2021-11-18 | 15:00 | 4534 etc rela | 持田製薬 | 3370 | 3320 | 3365 | 3355 | 37300 | -40 | -1.178 | 29.066 | |
| 2021-11-17 | 15:00 | 4534 etc rela | 持田製薬 | 3420 | 3375 | 3420 | 3395 | 28900 | -35 | -1.02 | -19.499 | |
| 2021-11-16 | 15:00 | 4534 etc rela | 持田製薬 | 3480 | 3415 | 3460 | 3430 | 35900 | -35 | -1.01 | -42.097 | |
| 2021-11-15 | 15:00 | 4534 etc rela | 持田製薬 | 3465 | 3400 | 3410 | 3465 | 62000 | 70 | 2.062 | 9.735 | |
| 2021-11-12 | 15:00 | 4534 etc rela | 持田製薬 | 3400 | 3340 | 3340 | 3395 | 56500 | 60 | 1.799 | 160.369 | |
| 2021-11-11 | 15:00 | 4534 etc rela | 持田製薬 | 3385 | 3330 | 3375 | 3335 | 21700 | -40 | -1.185 | -14.902 | |
| 2021-11-10 | 15:00 | 4534 etc rela | 持田製薬 | 3400 | 3360 | 3395 | 3375 | 25500 | 0 | 0 | -62.334 | |
| 2021-11-09 | 15:00 | 4534 etc rela | 持田製薬 | 3415 | 3325 | 3325 | 3375 | 67700 | 65 | 1.964 | -47.109 | |
| 2021-11-08 | 15:00 | 4534 etc rela | 持田製薬 | 3505 | 3300 | 3435 | 3310 | 128000 | -115 | -3.358 | -12.688 | |
| 2021-11-05 | 15:00 | 4534 etc rela | 持田製薬 | 3455 | 3235 | 3285 | 3425 | 146600 | 80 | 2.392 | 141.118 | |
| 2021-11-04 | 15:00 | 4534 etc rela | 持田製薬 | 3395 | 3335 | 3390 | 3345 | 60800 | -10 | -0.298 | 49.02 | |
| 2021-11-02 | 15:00 | 4534 etc rela | 持田製薬 | 3380 | 3345 | 3355 | 3355 | 40800 | -10 | -0.297 | -1.687 | |
| 2021-11-01 | 15:00 | 4534 etc rela | 持田製薬 | 3375 | 3315 | 3320 | 3365 | 41500 | 55 | 1.662 | -30.369 | |
| 2021-10-29 | 15:00 | 4534 etc rela | 持田製薬 | 3330 | 3265 | 3285 | 3310 | 59600 | 25 | 0.761 | -78.232 | |
| 2021-10-28 | 15:00 | 4534 etc rela | 持田製薬 | 3295 | 3230 | 3290 | 3285 | 273800 | 5 | 0.152 | 253.747 | |
| 2021-10-27 | 15:00 | 4534 etc rela | 持田製薬 | 3310 | 3255 | 3290 | 3280 | 77400 | 20 | 0.613 | 7.799 | |
| 2021-10-26 | 15:00 | 4534 etc rela | 持田製薬 | 3265 | 3225 | 3245 | 3260 | 71800 | 50 | 1.558 | 7.485 | |
| 2021-10-25 | 15:00 | 4534 etc rela | 持田製薬 | 3245 | 3195 | 3225 | 3210 | 66800 | -60 | -1.835 | 57.547 | |
| 2021-10-22 | 15:00 | 4534 etc rela | 持田製薬 | 3300 | 3245 | 3245 | 3270 | 42400 | -5 | -0.153 | 7.071 | |
| 2021-10-21 | 15:00 | 4534 etc rela | 持田製薬 | 3315 | 3255 | 3275 | 3275 | 39600 | -10 | -0.304 | -4.808 | |
| 2021-10-20 | 15:00 | 4534 etc rela | 持田製薬 | 3300 | 3260 | 3295 | 3285 | 41600 | 30 | 0.922 | 14.917 | |
| 2021-10-19 | 15:00 | 4534 etc rela | 持田製薬 | 3265 | 3230 | 3230 | 3255 | 36200 | 5 | 0.154 | -12.56 | |
| 2021-10-18 | 15:00 | 4534 etc rela | 持田製薬 | 3295 | 3240 | 3295 | 3250 | 41400 | -55 | -1.664 | 4.02 | |
| 2021-10-15 | 15:00 | 4534 etc rela | 持田製薬 | 3305 | 3255 | 3260 | 3305 | 39800 | 50 | 1.536 | -1.97 | |
| 2021-10-14 | 15:00 | 4534 etc rela | 持田製薬 | 3260 | 3210 | 3220 | 3255 | 40600 | 5 | 0.154 | 21.194 | |
| 2021-10-13 | 15:00 | 4534 etc rela | 持田製薬 | 3270 | 3225 | 3255 | 3250 | 33500 | 10 | 0.309 | -25.556 | |
| 2021-10-12 | 15:00 | 4534 etc rela | 持田製薬 | 3310 | 3240 | 3310 | 3240 | 45000 | -85 | -2.556 | 13.35 | |
| 2021-10-11 | 15:00 | 4534 etc rela | 持田製薬 | 3325 | 3280 | 3295 | 3325 | 39700 | 20 | 0.605 | -32.598 | |
| 2021-10-08 | 15:00 | 4534 etc rela | 持田製薬 | 3330 | 3230 | 3250 | 3305 | 58900 | 55 | 1.692 | 5.745 | |
| 2021-10-07 | 15:00 | 4534 etc rela | 持田製薬 | 3310 | 3250 | 3310 | 3250 | 55700 | -40 | -1.216 | -36.991 | |
| 2021-10-06 | 15:00 | 4534 etc rela | 持田製薬 | 3360 | 3280 | 3310 | 3290 | 88400 | -20 | -0.604 | 16.01 | |
| 2021-10-05 | 15:00 | 4534 etc rela | 持田製薬 | 3360 | 3295 | 3345 | 3310 | 76200 | -55 | -1.634 | 41.111 | |
| 2021-10-04 | 15:00 | 4534 etc rela | 持田製薬 | 3405 | 3350 | 3405 | 3365 | 54000 | -15 | -0.444 | -22.414 | |
| 2021-10-01 | 15:00 | 4534 etc rela | 持田製薬 | 3420 | 3350 | 3420 | 3380 | 69600 | -40 | -1.17 | 33.078 | |
| 2021-09-30 | 15:00 | 4534 etc rela | 持田製薬 | 3460 | 3395 | 3410 | 3420 | 52300 | 20 | 0.588 | -51.574 | |
| 2021-09-29 | 15:00 | 4534 etc rela | 持田製薬 | 3400 | 3345 | 3375 | 3400 | 108000 | -50 | -1.449 | -2.79 | |
| 2021-09-28 | 15:00 | 4534 etc rela | 持田製薬 | 3500 | 3425 | 3480 | 3450 | 111100 | -25 | -0.719 | 61.953 | |
| 2021-09-27 | 15:00 | 4534 etc rela | 持田製薬 | 3575 | 3475 | 3575 | 3475 | 68600 | -100 | -2.797 | -30.916 | |
| 2021-09-24 | 15:00 | 4534 etc rela | 持田製薬 | 3590 | 3495 | 3525 | 3575 | 99300 | 120 | 3.473 | -4.794 | |
| 2021-09-22 | 15:00 | 4534 etc rela | 持田製薬 | 3520 | 3455 | 3520 | 3455 | 104300 | -95 | -2.676 | -9.225 | |
| 2021-09-21 | 15:00 | 4534 etc rela | 持田製薬 | 3615 | 3550 | 3590 | 3550 | 114900 | -75 | -2.069 | -79.944 | |
| 2021-09-17 | 15:00 | 4534 etc rela | 持田製薬 | 3670 | 3605 | 3665 | 3625 | 572900 | 0 | 0 | 446.139 | |
| 2021-09-16 | 15:00 | 4534 etc rela | 持田製薬 | 3635 | 3555 | 3560 | 3625 | 104900 | 60 | 1.683 | 39.867 | |
| 2021-09-15 | 15:00 | 4534 etc rela | 持田製薬 | 3610 | 3560 | 3585 | 3565 | 75000 | -75 | -2.06 | -0.133 | |
| 2021-09-14 | 15:00 | 4534 etc rela | 持田製薬 | 3655 | 3585 | 3585 | 3640 | 75100 | 30 | 0.831 | 18.454 | |
| 2021-09-13 | 15:00 | 4534 etc rela | 持田製薬 | 3615 | 3560 | 3595 | 3610 | 63400 | -10 | -0.276 | -44.774 | |
| 2021-09-10 | 15:00 | 4534 etc rela | 持田製薬 | 3620 | 3550 | 3585 | 3620 | 114800 | -15 | -0.413 | 133.809 | |
| 2021-09-09 | 15:00 | 4534 etc rela | 持田製薬 | 3685 | 3615 | 3670 | 3635 | 49100 | -60 | -1.624 | 27.865 | |
| 2021-09-08 | 15:00 | 4534 etc rela | 持田製薬 | 3700 | 3665 | 3680 | 3695 | 38400 | 35 | 0.956 | -41.194 | |
| 2021-09-07 | 15:00 | 4534 etc rela | 持田製薬 | 3700 | 3645 | 3700 | 3660 | 65300 | 5 | 0.137 | 7.225 | |
| 2021-09-06 | 15:00 | 4534 etc rela | 持田製薬 | 3670 | 3610 | 3640 | 3655 | 60900 | 15 | 0.412 | 3.22 | |
| 2021-09-03 | 15:00 | 4534 etc rela | 持田製薬 | 3685 | 3585 | 3600 | 3640 | 59000 | 30 | 0.831 | 40.476 | |
| 2021-09-02 | 15:00 | 4534 etc rela | 持田製薬 | 3635 | 3585 | 3635 | 3610 | 42000 | -60 | -1.635 | 51.079 | |
| 2021-09-01 | 15:00 | 4534 etc rela | 持田製薬 | 3670 | 3635 | 3660 | 3670 | 27800 | 5 | 0.136 | -51.056 | |
| 2021-08-31 | 15:00 | 4534 etc rela | 持田製薬 | 3695 | 3590 | 3600 | 3665 | 56800 | 75 | 2.089 | 182.587 | |
| 2021-08-30 | 15:00 | 4534 etc rela | 持田製薬 | 3610 | 3565 | 3590 | 3590 | 20100 | 15 | 0.42 | -49.242 | |
| 2021-08-27 | 15:00 | 4534 etc rela | 持田製薬 | 3595 | 3550 | 3555 | 3575 | 39600 | 15 | 0.421 | 16.471 | |
| 2021-08-26 | 15:00 | 4534 etc rela | 持田製薬 | 3610 | 3560 | 3610 | 3560 | 34000 | -45 | -1.248 | -17.073 | |
| 2021-08-25 | 15:00 | 4534 etc rela | 持田製薬 | 3630 | 3580 | 3620 | 3605 | 41000 | -25 | -0.689 | -25.046 | |
| 2021-08-24 | 15:00 | 4534 etc rela | 持田製薬 | 3630 | 3580 | 3595 | 3630 | 54700 | -5 | -0.138 | -22.301 | |
| 2021-08-23 | 15:00 | 4534 etc rela | 持田製薬 | 3650 | 3560 | 3565 | 3635 | 70400 | 90 | 2.539 | 74.257 | |
| 2021-08-20 | 15:00 | 4534 etc rela | 持田製薬 | 3590 | 3525 | 3570 | 3545 | 40400 | 0 | 0 | 9.485 | |
| 2021-08-19 | 15:00 | 4534 etc rela | 持田製薬 | 3560 | 3520 | 3520 | 3545 | 36900 | -25 | -0.7 | 66.968 | |
| 2021-08-18 | 15:00 | 4534 etc rela | 持田製薬 | 3590 | 3550 | 3560 | 3570 | 22100 | 40 | 1.133 | -42.746 | |
| 2021-08-17 | 15:00 | 4534 etc rela | 持田製薬 | 3565 | 3500 | 3510 | 3530 | 38600 | 40 | 1.146 | -3.741 | |
| 2021-08-16 | 15:00 | 4534 etc rela | 持田製薬 | 3540 | 3460 | 3540 | 3490 | 40100 | -65 | -1.828 | 88.263 | |
| 2021-08-13 | 15:00 | 4534 etc rela | 持田製薬 | 3570 | 3510 | 3510 | 3555 | 21300 | 40 | 1.138 | -24.735 | |
| 2021-08-12 | 15:00 | 4534 etc rela | 持田製薬 | 3605 | 3510 | 3605 | 3515 | 28300 | -70 | -1.953 | -20.056 | |
| 2021-08-11 | 15:00 | 4534 etc rela | 持田製薬 | 3610 | 3565 | 3575 | 3585 | 35400 | 55 | 1.558 | -23.21 | |
| 2021-08-10 | 15:00 | 4534 etc rela | 持田製薬 | 3565 | 3495 | 3495 | 3530 | 46100 | 35 | 1.001 | 82.937 | |
| 2021-08-06 | 15:00 | 4534 etc rela | 持田製薬 | 3540 | 3480 | 3495 | 3495 | 25200 | 0 | 0 | -17.915 | |
| 2021-08-05 | 15:00 | 4534 etc rela | 持田製薬 | 3520 | 3470 | 3475 | 3495 | 30700 | 20 | 0.576 | -32.527 | |
| 2021-08-04 | 15:00 | 4534 etc rela | 持田製薬 | 3535 | 3475 | 3500 | 3475 | 45500 | -25 | -0.714 | 6.308 | |
| 2021-08-03 | 15:00 | 4534 etc rela | 持田製薬 | 3585 | 3495 | 3585 | 3500 | 42800 | -70 | -1.961 | -33.437 | |
| 2021-08-02 | 15:00 | 4534 etc rela | 持田製薬 | 3610 | 3560 | 3585 | 3570 | 64300 | -15 | -0.418 | 16.065 | |
| 2021-07-30 | 15:00 | 4534 etc rela | 持田製薬 | 3655 | 3580 | 3640 | 3585 | 55400 | -55 | -1.511 | 122.49 | |
| 2021-07-29 | 15:00 | 4534 etc rela | 持田製薬 | 3675 | 3640 | 3665 | 3640 | 24900 | 0 | 0 | -1.969 | |
| 2021-07-28 | 15:00 | 4534 etc rela | 持田製薬 | 3695 | 3640 | 3655 | 3640 | 25400 | -30 | -0.817 | -8.633 | |
| 2021-07-27 | 15:00 | 4534 etc rela | 持田製薬 | 3690 | 3645 | 3680 | 3670 | 27800 | 0 | 0 | -26.842 | |
| 2021-07-26 | 15:00 | 4534 etc rela | 持田製薬 | 3685 | 3635 | 3665 | 3670 | 38000 | 45 | 1.241 | 33.333 | |
| 2021-07-21 | 15:00 | 4534 etc rela | 持田製薬 | 3655 | 3605 | 3640 | 3625 | 28500 | 35 | 0.975 | -8.36 | |
| 2021-07-20 | 15:00 | 4534 etc rela | 持田製薬 | 3615 | 3565 | 3595 | 3590 | 31100 | -45 | -1.238 | -20.46 | |
| 2021-07-19 | 15:00 | 4534 etc rela | 持田製薬 | 3640 | 3590 | 3600 | 3635 | 39100 | -10 | -0.274 | 55.777 | |
| 2021-07-16 | 15:00 | 4534 etc rela | 持田製薬 | 3695 | 3645 | 3650 | 3645 | 25100 | -35 | -0.951 | -44.469 | |
| 2021-07-15 | 15:00 | 4534 etc rela | 持田製薬 | 3775 | 3680 | 3775 | 3680 | 45200 | -50 | -1.34 | 39.506 | |
| 2021-07-14 | 15:00 | 4534 etc rela | 持田製薬 | 3775 | 3715 | 3725 | 3730 | 32400 | 10 | 0.269 | -8.732 | |
| 2021-07-13 | 15:00 | 4534 etc rela | 持田製薬 | 3730 | 3680 | 3690 | 3720 | 35500 | -5 | -0.134 | -23.16 | |
| 2021-07-12 | 15:00 | 4534 etc rela | 持田製薬 | 3735 | 3660 | 3700 | 3725 | 46200 | 135 | 3.76 | -33.429 | |
| 2021-07-09 | 15:00 | 4534 etc rela | 持田製薬 | 3600 | 3525 | 3575 | 3590 | 69400 | -55 | -1.509 | 18.43 | |
| 2021-07-08 | 4534 etc rela | 持田製薬 | 3695 | 3615 | 3635 | 3645 | 58600 | -15 | -0.41 | -14.702 | ||
| 2021-07-07 | 4534 etc rela | 持田製薬 | 3605 | 3565 | 3585 | 3595 | 12400 | -55 | -1.507 | -55.396 | ||
| 2021-07-06 | 4534 etc rela | 持田製薬 | 3660 | 3615 | 3660 | 3650 | 27800 | 30 | 0.829 | 39.698 | ||
| 2021-07-05 | 4534 etc rela | 持田製薬 | 3655 | 3610 | 3635 | 3620 | 19900 | -15 | -0.413 | -57.019 | ||
| 2021-07-02 | 4534 etc rela | 持田製薬 | 3685 | 3625 | 3680 | 3635 | 46300 | -45 | -1.223 | 14.039 | ||
| 2021-07-01 | 4534 etc rela | 持田製薬 | 3685 | 3645 | 3655 | 3680 | 40600 | 40 | 1.099 | 12.778 | ||
| 2021-06-30 | 4534 etc rela | 持田製薬 | 3700 | 3635 | 3700 | 3640 | 36000 | -45 | -1.221 | -45.701 | ||
| 2021-06-29 | 4534 etc rela | 持田製薬 | 3715 | 3660 | 3690 | 3685 | 66300 | -55 | -1.471 | 97.321 | ||
| 2021-06-28 | 4534 etc rela | 持田製薬 | 3750 | 3695 | 3715 | 3740 | 33600 | 55 | 1.493 | -35.26 | ||
| 2021-06-25 | 4534 etc rela | 持田製薬 | 3725 | 3665 | 3720 | 3685 | 51900 | -35 | -0.941 | 109.274 | ||
| 2021-06-24 | 4534 etc rela | 持田製薬 | 3735 | 3685 | 3685 | 3720 | 24800 | -5 | -0.134 | -65.07 | ||
| 2021-06-23 | 4534 etc rela | 持田製薬 | 3805 | 3725 | 3765 | 3725 | 71000 | 20 | 0.54 | 34.216 | ||
| 2021-06-22 | 4534 etc rela | 持田製薬 | 3720 | 3610 | 3645 | 3705 | 3705 | 130 | 3.636 | |||
| 2021-06-21 | 4534 etc rela | 持田製薬 | 3595 | 3555 | 3580 | 3575 | 3575 | -15 | -0.418 | |||
| 2021-06-18 | 4534 etc rela | 持田製薬 | 3740 | 3590 | 3740 | 3590 | 3590 | -115 | -3.104 | |||
| 2021-06-17 | 4534 etc rela | 持田製薬 | 3765 | 3700 | 3730 | 3705 | 3705 | -10 | -0.269 | |||
| 2021-06-16 | 4534 etc rela | 持田製薬 | 3725 | 3690 | 3720 | 3715 | 3715 | -25 | -0.668 | |||
| 2021-06-15 | 4534 etc rela | 持田製薬 | 3770 | 3700 | 3770 | 3740 | 3740 | -10 | -0.267 | |||
| 2021-06-14 | 4534 etc rela | 持田製薬 | 3770 | 3730 | 3755 | 3750 | 3750 | 10 | 0.267 | |||
| 2021-06-11 | 4534 etc rela | 持田製薬 | 3755 | 3705 | 3755 | 3740 | 3740 | -5 | -0.134 | |||
| 2021-06-10 | 4534 etc rela | 持田製薬 | 3760 | 3670 | 3700 | 3745 | 3745 | 45 | 1.216 | |||
| 2021-06-09 | 4534 etc rela | 持田製薬 | 3710 | 3660 | 3680 | 3700 | 3700 | 35 | 0.955 | |||
| 2021-06-08 | 4534 etc rela | 持田製薬 | 3685 | 3635 | 3635 | 3665 | 3665 | 20 | 0.549 | |||
| 2021-06-07 | 4534 etc rela | 持田製薬 | 3660 | 3625 | 3660 | 3645 | 3645 | 15 | 0.413 | |||
| 2021-06-04 | 4534 etc rela | 持田製薬 | 3640 | 3610 | 3610 | 3630 | 3630 | -5 | -0.138 | |||
| 2021-06-03 | 4534 etc rela | 持田製薬 | 3650 | 3585 | 3585 | 3635 | 3635 | 40 | 1.113 | |||
| 2021-06-02 | 4534 etc rela | 持田製薬 | 3630 | 3560 | 3590 | 3595 | 3595 | -25 | -0.691 | |||
| 2021-06-01 | 4534 etc rela | 持田製薬 | 3620 | 3560 | 3585 | 3620 | 3620 | 50 | 1.401 | |||
| 2021-05-31 | 4534 etc rela | 持田製薬 | 3660 | 3555 | 3630 | 3570 | 3570 | -85 | -2.326 | |||
| 2021-05-28 | 4534 etc rela | 持田製薬 | 3660 | 3605 | 3650 | 3655 | 3655 | 55 | 1.528 | |||
| 2021-05-27 | 4534 etc rela | 持田製薬 | 3680 | 3595 | 3655 | 3600 | 3600 | -70 | -1.907 | |||
| 2021-05-26 | 4534 etc rela | 持田製薬 | 3695 | 3650 | 3695 | 3670 | 3670 | -35 | -0.945 | |||
| 2021-05-25 | 4534 etc rela | 持田製薬 | 3725 | 3685 | 3700 | 3705 | 3705 | -5 | -0.135 | |||
| 2021-05-24 | 4534 etc rela | 持田製薬 | 3745 | 3710 | 3730 | 3710 | 3710 | -20 | -0.536 | |||
| 2021-05-21 | 4534 etc rela | 持田製薬 | 3750 | 3710 | 3750 | 3730 | 3730 | -5 | -0.134 | |||
| 2021-05-20 | 4534 etc rela | 持田製薬 | 3745 | 3715 | 3720 | 3735 | 3735 | 10 | 0.268 | |||
| 2021-05-19 | 4534 etc rela | 持田製薬 | 3750 | 3690 | 3700 | 3725 | 3725 | -15 | -0.401 | |||
| 2021-05-18 | 4534 etc rela | 持田製薬 | 3750 | 3690 | 3735 | 3740 | 3740 | 35 | 0.945 | |||
| 2021-05-17 | 4534 etc rela | 持田製薬 | 3750 | 3680 | 3705 | 3705 | 3705 | -50 | -1.332 | |||
| 2021-05-14 | 4534 etc rela | 持田製薬 | 3845 | 3725 | 3770 | 3755 | 3755 | 40 | 1.077 | |||
| 2021-05-13 | 4534 etc rela | 持田製薬 | 3820 | 3715 | 3780 | 3715 | 3715 | -65 | -1.72 | |||
| 2021-05-12 | 4534 etc rela | 持田製薬 | 3835 | 3770 | 3810 | 3780 | 3780 | -70 | -1.818 | |||
| 2021-05-11 | 4534 etc rela | 持田製薬 | 3940 | 3840 | 3900 | 3850 | 3850 | -90 | -2.284 | |||
| 2021-05-10 | 4534 etc rela | 持田製薬 | 3940 | 3840 | 3840 | 3940 | 3940 | 85 | 2.205 | |||
| 2021-05-07 | 4534 etc rela | 持田製薬 | 3900 | 3855 | 3875 | 3855 | 3855 | 0 | 0 | |||
| 2021-05-06 | 4534 etc rela | 持田製薬 | 3935 | 3850 | 3850 | 3855 | 3855 | 50 | 1.314 | |||
| 2021-04-30 | 4534 etc rela | 持田製薬 | 3870 | 3805 | 3830 | 3805 | 3805 | -15 | -0.393 | |||
| 2021-04-28 | 4534 etc rela | 持田製薬 | 3890 | 3820 | 3880 | 3820 | 3820 | -60 | -1.546 | |||
| 2021-04-27 | 4534 etc rela | 持田製薬 | 3940 | 3880 | 3935 | 3880 | 3880 | -40 | -1.02 | |||
| 2021-04-26 | 4534 etc rela | 持田製薬 | 4010 | 3920 | 4010 | 3920 | 3920 | -55 | -1.384 | |||
| 2021-04-23 | 4534 etc rela | 持田製薬 | 4035 | 3975 | 4005 | 3975 | 3975 | -80 | -1.973 | |||
| 2021-04-22 | 4534 etc rela | 持田製薬 | 4065 | 4015 | 4015 | 4055 | 4055 | 75 | 1.884 | |||
| 2021-04-21 | 4534 etc rela | 持田製薬 | 4020 | 3955 | 3980 | 3980 | 3980 | -35 | -0.872 | |||
| 2021-04-20 | 4534 etc rela | 持田製薬 | 4055 | 4000 | 4050 | 4015 | 4015 | -35 | -0.864 | |||
| 2021-04-19 | 4534 etc rela | 持田製薬 | 4075 | 4045 | 4060 | 4050 | 4050 | 5 | 0.124 | |||
| 2021-04-16 | 4534 etc rela | 持田製薬 | 4090 | 4045 | 4060 | 4045 | 4045 | -10 | -0.247 | |||
| 2021-04-15 | 4534 etc rela | 持田製薬 | 4080 | 4055 | 4070 | 4055 | 4055 | -15 | -0.369 | |||
| 2021-04-14 | 4534 etc rela | 持田製薬 | 4120 | 4050 | 4120 | 4070 | 4070 | -65 | -1.572 | |||
| 2021-04-13 | 4534 etc rela | 持田製薬 | 4200 | 4125 | 4170 | 4135 | 4135 | -5 | -0.121 | |||
| 2021-04-12 | 4534 etc rela | 持田製薬 | 4205 | 4135 | 4205 | 4140 | 4140 | -25 | -0.6 | |||
| 2021-04-09 | 4534 etc rela | 持田製薬 | 4205 | 4150 | 4170 | 4165 | 4165 | 35 | 0.847 | |||
| 2021-04-08 | 4534 etc rela | 持田製薬 | 4210 | 4130 | 4210 | 4130 | 4130 | -115 | -2.709 | |||
| 2021-04-07 | 4534 etc rela | 持田製薬 | 4270 | 4195 | 4205 | 4245 | 4245 | 45 | 1.071 | |||
| 2021-04-06 | 4534 etc rela | 持田製薬 | 4325 | 4185 | 4300 | 4200 | 4200 | -100 | -2.326 | |||
| 2021-04-05 | 4534 etc rela | 持田製薬 | 4320 | 4275 | 4290 | 4300 | 4300 | 25 | 0.585 | |||
| 2021-04-02 | 4534 etc rela | 持田製薬 | 4340 | 4270 | 4340 | 4275 | 4275 | -10 | -0.233 | |||
| 2021-04-01 | 4534 etc rela | 持田製薬 | 4320 | 4260 | 4290 | 4285 | 4285 | -5 | -0.117 | |||
| 2021-03-31 | 4534 etc rela | 持田製薬 | 4350 | 4285 | 4310 | 4290 | 4290 | -90 | -2.055 | |||
| 2021-03-30 | 4534 etc rela | 持田製薬 | 4500 | 4355 | 4500 | 4380 | 4380 | -180 | -3.947 | |||
| 2021-03-29 | 4534 etc rela | 持田製薬 | 4565 | 4490 | 4565 | 4560 | 4520 | 80 | 1.786 | |||
| 2021-03-26 | 4534 etc rela | 持田製薬 | 4495 | 4395 | 4440 | 4480 | 4440.702 | 85 | 1.934 | |||
| 2021-03-25 | 4534 etc rela | 持田製薬 | 4440 | 4335 | 4440 | 4395 | 4356.447 | 25 | 0.572 | |||
| 2021-03-24 | 4534 etc rela | 持田製薬 | 4540 | 4360 | 4520 | 4370 | 4331.667 | -205 | -4.481 | |||
| 2021-03-23 | 4534 etc rela | 持田製薬 | 4700 | 4575 | 4700 | 4575 | 4534.868 | -120 | -2.556 | |||
| 2021-03-22 | 4534 etc rela | 持田製薬 | 4725 | 4595 | 4620 | 4695 | 4653.815 | 45 | 0.968 | |||
| 2021-03-19 | 4534 etc rela | 持田製薬 | 4665 | 4615 | 4665 | 4650 | 4609.21 | -5 | -0.107 | |||
| 2021-03-18 | 4534 etc rela | 持田製薬 | 4720 | 4610 | 4705 | 4655 | 4614.167 | -40 | -0.852 | |||
| 2021-03-17 | 4534 etc rela | 持田製薬 | 4705 | 4610 | 4610 | 4695 | 4653.815 | 55 | 1.185 | |||
| 2021-03-16 | 4534 etc rela | 持田製薬 | 4645 | 4515 | 4530 | 4640 | 4599.298 | 140 | 3.111 | |||
| 2021-03-15 | 4534 etc rela | 持田製薬 | 4505 | 4405 | 4405 | 4500 | 4460.526 | 145 | 3.33 | |||
| 2021-03-12 | 4534 etc rela | 持田製薬 | 4395 | 4335 | 4370 | 4355 | 4316.798 | -60 | -1.359 | |||
| 2021-03-11 | 4534 etc rela | 持田製薬 | 4415 | 4300 | 4310 | 4415 | 4376.272 | 95 | 2.199 | |||
| 2021-03-10 | 4534 etc rela | 持田製薬 | 4355 | 4270 | 4290 | 4320 | 4282.105 | 15 | 0.348 | |||
| 2021-03-09 | 4534 etc rela | 持田製薬 | 4305 | 4190 | 4220 | 4305 | 4267.237 | 155 | 3.735 | |||
| 2021-03-08 | 4534 etc rela | 持田製薬 | 4175 | 4115 | 4150 | 4150 | 4113.596 | 10 | 0.242 | |||
| 2021-03-05 | 4534 etc rela | 持田製薬 | 4140 | 4060 | 4090 | 4140 | 4103.684 | 70 | 1.72 | |||
| 2021-03-04 | 4534 etc rela | 持田製薬 | 4080 | 4030 | 4035 | 4070 | 4034.298 | -5 | -0.123 | |||
| 2021-03-03 | 4534 etc rela | 持田製薬 | 4075 | 4000 | 4030 | 4075 | 4039.254 | 60 | 1.494 | |||
| 2021-03-02 | 4534 etc rela | 持田製薬 | 4030 | 3965 | 4005 | 4015 | 3979.781 | 10 | 0.25 | |||
| 2021-03-01 | 4534 etc rela | 持田製薬 | 4025 | 3975 | 4000 | 4005 | 3969.868 | 45 | 1.136 | |||
| 2021-02-26 | 4534 etc rela | 持田製薬 | 4070 | 3960 | 4060 | 3960 | 3925.263 | -110 | -2.703 | |||
| 2021-02-25 | 4534 etc rela | 持田製薬 | 4125 | 4060 | 4125 | 4070 | 4034.298 | -10 | -0.245 | |||
| 2021-02-24 | 4534 etc rela | 持田製薬 | 4155 | 4070 | 4115 | 4080 | 4044.21 | -65 | -1.568 | |||
| 2021-02-22 | 4534 etc rela | 持田製薬 | 4200 | 4120 | 4180 | 4145 | 4108.64 | -15 | -0.361 | |||
| 2021-02-19 | 4534 etc rela | 持田製薬 | 4235 | 4160 | 4205 | 4160 | 4123.509 | -60 | -1.422 | |||
| 2021-02-18 | 4534 etc rela | 持田製薬 | 4260 | 4205 | 4205 | 4220 | 4182.982 | 20 | 0.476 | |||
| 2021-02-17 | 4534 etc rela | 持田製薬 | 4255 | 4200 | 4255 | 4200 | 4163.158 | -55 | -1.293 | |||
| 2021-02-16 | 4534 etc rela | 持田製薬 | 4270 | 4225 | 4270 | 4255 | 4217.675 | 20 | 0.472 | |||
| 2021-02-15 | 4534 etc rela | 持田製薬 | 4275 | 4220 | 4275 | 4235 | 4197.851 | -25 | -0.587 | |||
| 2021-02-12 | 4534 etc rela | 持田製薬 | 4295 | 4220 | 4225 | 4260 | 4222.631 | 40 | 0.948 | |||
| 2021-02-10 | 4534 etc rela | 持田製薬 | 4250 | 4165 | 4195 | 4220 | 4182.982 | 25 | 0.596 | |||
| 2021-02-09 | 4534 etc rela | 持田製薬 | 4260 | 4175 | 4235 | 4195 | 4158.202 | -70 | -1.641 | |||
| 2021-02-08 | 4534 etc rela | 持田製薬 | 4275 | 4070 | 4110 | 4265 | 4227.587 | 185 | 4.534 | |||
| 2021-02-05 | 4534 etc rela | 持田製薬 | 4105 | 3925 | 3965 | 4080 | 4044.21 | 135 | 3.422 | |||
| 2021-02-04 | 4534 etc rela | 持田製薬 | 3965 | 3915 | 3930 | 3945 | 3910.395 | -10 | -0.253 | |||
| 2021-02-03 | 4534 etc rela | 持田製薬 | 3955 | 3905 | 3930 | 3955 | 3920.307 | 5 | 0.127 | |||
| 2021-02-02 | 4534 etc rela | 持田製薬 | 4010 | 3930 | 3975 | 3950 | 3915.351 | -20 | -0.504 | |||
| 2021-02-01 | 4534 etc rela | 持田製薬 | 4005 | 3920 | 3925 | 3970 | 3935.175 | 45 | 1.146 | |||
| 2021-01-29 | 4534 etc rela | 持田製薬 | 4025 | 3925 | 3970 | 3925 | 3890.57 | -45 | -1.134 | |||
| 2021-01-28 | 4534 etc rela | 持田製薬 | 4010 | 3945 | 3975 | 3970 | 3935.175 | -45 | -1.121 | |||
| 2021-01-27 | 4534 etc rela | 持田製薬 | 4015 | 3945 | 3955 | 4015 | 3979.781 | 70 | 1.774 | |||
| 2021-01-26 | 4534 etc rela | 持田製薬 | 3955 | 3905 | 3905 | 3945 | 3910.395 | 40 | 1.024 | |||
| 2021-01-25 | 4534 etc rela | 持田製薬 | 3915 | 3880 | 3905 | 3905 | 3870.746 | 25 | 0.644 | |||
| 2021-01-22 | 4534 etc rela | 持田製薬 | 3940 | 3875 | 3905 | 3880 | 3845.965 | -80 | -2.02 | |||
| 2021-01-21 | 4534 etc rela | 持田製薬 | 3985 | 3895 | 3900 | 3960 | 3925.263 | 65 | 1.669 | |||
| 2021-01-20 | 4534 etc rela | 持田製薬 | 3905 | 3845 | 3875 | 3895 | 3860.833 | 15 | 0.387 | |||
| 2021-01-19 | 4534 etc rela | 持田製薬 | 3950 | 3880 | 3950 | 3880 | 3845.965 | -65 | -1.648 | |||
| 2021-01-18 | 4534 etc rela | 持田製薬 | 3985 | 3900 | 3965 | 3945 | 3910.395 | -35 | -0.879 | |||
| 2021-01-15 | 4534 etc rela | 持田製薬 | 4010 | 3975 | 4005 | 3980 | 3945.088 | -10 | -0.251 | |||
| 2021-01-14 | 4534 etc rela | 持田製薬 | 4000 | 3940 | 3945 | 3990 | 3955 | 5 | 0.125 | |||
| 2021-01-13 | 4534 etc rela | 持田製薬 | 3995 | 3935 | 3975 | 3985 | 3950.044 | -20 | -0.499 | |||
| 2021-01-12 | 4534 etc rela | 持田製薬 | 4015 | 3945 | 3950 | 4005 | 3969.868 | 60 | 1.521 | |||
| 2021-01-08 | 4534 etc rela | 持田製薬 | 3945 | 3850 | 3875 | 3945 | 3910.395 | 75 | 1.938 | |||
| 2021-01-07 | 4534 etc rela | 持田製薬 | 3925 | 3865 | 3925 | 3870 | 3836.052 | -10 | -0.258 | |||
| 2021-01-06 | 4534 etc rela | 持田製薬 | 3900 | 3825 | 3850 | 3880 | 3845.965 | 20 | 0.518 | |||
| 2021-01-05 | 4534 etc rela | 持田製薬 | 3890 | 3845 | 3890 | 3860 | 3826.14 | -40 | -1.026 | |||
| 2021-01-04 | 4534 etc rela | 持田製薬 | 3935 | 3855 | 3935 | 3900 | 3865.789 | -25 | -0.637 | |||
| 2020-12-30 | 4534 etc rela | 持田製薬 | 4000 | 3925 | 4000 | 3925 | 3890.57 | -85 | -2.12 | |||
| 2020-12-29 | 4534 etc rela | 持田製薬 | 4010 | 3895 | 3895 | 4010 | 3974.824 | 125 | 3.218 | |||
| 2020-12-28 | 4534 etc rela | 持田製薬 | 3900 | 3845 | 3895 | 3885 | 3850.921 | 30 | 0.778 | |||
| 2020-12-25 | 4534 etc rela | 持田製薬 | 3865 | 3835 | 3855 | 3855 | 3821.184 | 20 | 0.522 | |||
| 2020-12-24 | 4534 etc rela | 持田製薬 | 3905 | 3830 | 3870 | 3835 | 3801.36 | 5 | 0.131 | |||
| 2020-12-23 | 4534 etc rela | 持田製薬 | 3940 | 3820 | 3935 | 3830 | 3796.403 | -65 | -1.669 | |||
| 2020-12-22 | 4534 etc rela | 持田製薬 | 3925 | 3855 | 3890 | 3895 | 3860.833 | -15 | -0.384 | |||
| 2020-12-21 | 4534 etc rela | 持田製薬 | 4010 | 3895 | 3975 | 3910 | 3875.702 | -40 | -1.013 | |||
| 2020-12-18 | 4534 etc rela | 持田製薬 | 3970 | 3890 | 3900 | 3950 | 3915.351 | 65 | 1.673 | |||
| 2020-12-17 | 4534 etc rela | 持田製薬 | 3920 | 3870 | 3920 | 3885 | 3850.921 | -35 | -0.893 | |||
| 2020-12-16 | 4534 etc rela | 持田製薬 | 4005 | 3920 | 4005 | 3920 | 3885.614 | -75 | -1.877 | |||
| 2020-12-15 | 4534 etc rela | 持田製薬 | 4020 | 3970 | 4005 | 3995 | 3959.956 | -40 | -0.991 | |||
| 2020-12-14 | 4534 etc rela | 持田製薬 | 4060 | 3990 | 3990 | 4035 | 3999.605 | 45 | 1.128 | |||
| 2020-12-11 | 4534 etc rela | 持田製薬 | 3990 | 3920 | 3925 | 3990 | 3955 | 70 | 1.786 | |||
| 2020-12-10 | 4534 etc rela | 持田製薬 | 3930 | 3885 | 3915 | 3920 | 3885.614 | 5 | 0.128 | |||
| 2020-12-09 | 4534 etc rela | 持田製薬 | 3935 | 3895 | 3915 | 3915 | 3880.658 | 0 | 0 | |||
| 2020-12-08 | 4534 etc rela | 持田製薬 | 3960 | 3895 | 3930 | 3915 | 3880.658 | -20 | -0.508 | |||
| 2020-12-07 | 4534 etc rela | 持田製薬 | 3945 | 3905 | 3945 | 3935 | 3900.482 | 30 | 0.768 | |||
| 2020-12-04 | 4534 etc rela | 持田製薬 | 3975 | 3885 | 3935 | 3905 | 3870.746 | -30 | -0.762 | |||
| 2020-12-03 | 4534 etc rela | 持田製薬 | 3985 | 3920 | 3965 | 3935 | 3900.482 | -45 | -1.131 | |||
| 2020-12-02 | 4534 etc rela | 持田製薬 | 4035 | 3960 | 4035 | 3980 | 3945.088 | -20 | -0.5 | |||
| 2020-12-01 | 4534 etc rela | 持田製薬 | 4090 | 3955 | 4055 | 4000 | 3964.912 | -10 | -0.249 | |||
| 2020-11-30 | 4534 etc rela | 持田製薬 | 4135 | 4005 | 4095 | 4010 | 3974.824 | -115 | -2.788 | |||
| 2020-11-27 | 4534 etc rela | 持田製薬 | 4170 | 4085 | 4095 | 4125 | 4088.816 | 50 | 1.227 | |||
| 2020-11-26 | 4534 etc rela | 持田製薬 | 4105 | 4030 | 4065 | 4075 | 4039.254 | 5 | 0.123 | |||
| 2020-11-25 | 4534 etc rela | 持田製薬 | 4125 | 4060 | 4110 | 4070 | 4034.298 | -25 | -0.611 | |||
| 2020-11-24 | 4534 etc rela | 持田製薬 | 4230 | 4090 | 4175 | 4095 | 4059.079 | 5 | 0.122 | |||
| 2020-11-20 | 4534 etc rela | 持田製薬 | 4120 | 4050 | 4080 | 4090 | 4054.123 | -15 | -0.365 | |||
| 2020-11-19 | 4534 etc rela | 持田製薬 | 4145 | 4065 | 4145 | 4105 | 4068.991 | -65 | -1.559 | |||
| 2020-11-18 | 4534 etc rela | 持田製薬 | 4175 | 4085 | 4115 | 4170 | 4133.421 | 35 | 0.846 | |||
| 2020-11-17 | 4534 etc rela | 持田製薬 | 4150 | 4085 | 4150 | 4135 | 4098.728 | -15 | -0.361 | |||
| 2020-11-16 | 4534 etc rela | 持田製薬 | 4190 | 4110 | 4135 | 4150 | 4113.596 | 85 | 2.091 | |||
| 2020-11-13 | 4534 etc rela | 持田製薬 | 4160 | 4005 | 4160 | 4065 | 4029.342 | -60 | -1.455 | |||
| 2020-11-12 | 4534 etc rela | 持田製薬 | 4145 | 4065 | 4115 | 4125 | 4088.816 | 10 | 0.243 | |||
| 2020-11-11 | 4534 etc rela | 持田製薬 | 4240 | 4070 | 4220 | 4115 | 4078.903 | -40 | -0.963 | |||
| 2020-11-10 | 4534 etc rela | 持田製薬 | 4195 | 4105 | 4160 | 4155 | 4118.553 | 40 | 0.972 | |||
| 2020-11-09 | 4534 etc rela | 持田製薬 | 4160 | 4060 | 4160 | 4115 | 4078.903 | -15 | -0.363 | |||
| 2020-11-06 | 4534 etc rela | 持田製薬 | 4160 | 4050 | 4080 | 4130 | 4093.772 | 20 | 0.487 | |||
| 2020-11-05 | 4534 etc rela | 持田製薬 | 4125 | 3995 | 3995 | 4110 | 4073.947 | 145 | 3.657 | |||
| 2020-11-04 | 4534 etc rela | 持田製薬 | 4035 | 3935 | 3940 | 3965 | 3930.219 | 60 | 1.536 | |||
| 2020-11-02 | 4534 etc rela | 持田製薬 | 3935 | 3805 | 3850 | 3905 | 3870.746 | 105 | 2.763 | |||
| 2020-10-30 | 4534 etc rela | 持田製薬 | 3850 | 3770 | 3850 | 3800 | 3766.667 | -80 | -2.062 | |||
| 2020-10-29 | 4534 etc rela | 持田製薬 | 3940 | 3880 | 3890 | 3880 | 3845.965 | -10 | -0.257 | |||
| 2020-10-28 | 4534 etc rela | 持田製薬 | 3910 | 3810 | 3835 | 3890 | 3855.877 | 20 | 0.517 | |||
| 2020-10-27 | 4534 etc rela | 持田製薬 | 3885 | 3815 | 3835 | 3870 | 3836.052 | 15 | 0.389 | |||
| 2020-10-26 | 4534 etc rela | 持田製薬 | 3940 | 3830 | 3850 | 3855 | 3821.184 | 5 | 0.13 | |||
| 2020-10-23 | 4534 etc rela | 持田製薬 | 3895 | 3810 | 3830 | 3850 | 3816.228 | 20 | 0.522 | |||
| 2020-10-22 | 4534 etc rela | 持田製薬 | 3870 | 3800 | 3865 | 3830 | 3796.403 | -70 | -1.795 | |||
| 2020-10-21 | 4534 etc rela | 持田製薬 | 3960 | 3885 | 3885 | 3900 | 3865.789 | 45 | 1.167 | |||
| 2020-10-20 | 4534 etc rela | 持田製薬 | 3915 | 3850 | 3910 | 3855 | 3821.184 | -80 | -2.033 | |||
| 2020-10-19 | 4534 etc rela | 持田製薬 | 3945 | 3835 | 3860 | 3935 | 3900.482 | 55 | 1.418 | |||
| 2020-10-16 | 4534 etc rela | 持田製薬 | 3925 | 3865 | 3925 | 3880 | 3845.965 | -40 | -1.02 | |||
| 2020-10-15 | 4534 etc rela | 持田製薬 | 3990 | 3910 | 3975 | 3920 | 3885.614 | -95 | -2.366 | |||
| 2020-10-14 | 4534 etc rela | 持田製薬 | 4095 | 4015 | 4060 | 4015 | 3979.781 | -50 | -1.23 | |||
| 2020-10-13 | 4534 etc rela | 持田製薬 | 4080 | 4060 | 4080 | 4065 | 4029.342 | -10 | -0.245 | |||
| 2020-10-12 | 4534 etc rela | 持田製薬 | 4095 | 4050 | 4050 | 4075 | 4039.254 | 5 | 0.123 | |||
| 2020-10-09 | 4534 etc rela | 持田製薬 | 4170 | 4045 | 4170 | 4070 | 4034.298 | -85 | -2.046 | |||
| 2020-10-08 | 4534 etc rela | 持田製薬 | 4175 | 4080 | 4105 | 4155 | 4118.553 | 75 | 1.838 | |||
| 2020-10-07 | 4534 etc rela | 持田製薬 | 4185 | 4075 | 4175 | 4080 | 4044.21 | -80 | -1.923 | |||
| 2020-10-06 | 4534 etc rela | 持田製薬 | 4185 | 4090 | 4150 | 4160 | 4123.509 | 10 | 0.241 | |||
| 2020-10-05 | 4534 etc rela | 持田製薬 | 4285 | 4125 | 4225 | 4150 | 4113.596 | -35 | -0.836 | |||
| 2020-10-02 | 4534 etc rela | 持田製薬 | 4300 | 4165 | 4255 | 4185 | 4148.29 | 30 | 0.722 | |||
| 2020-09-30 | 4534 etc rela | 持田製薬 | 4290 | 4155 | 4250 | 4155 | 4118.553 | -80 | -1.889 | |||
| 2020-09-29 | 4534 etc rela | 持田製薬 | 4270 | 4140 | 4260 | 4235 | 4197.851 | -115 | -2.644 | |||
| 2020-09-28 | 4534 etc rela | 持田製薬 | 4370 | 4195 | 4200 | 4350 | 4272.193 | 245 | 5.968 | |||
| 2020-09-25 | 4534 etc rela | 持田製薬 | 4180 | 4095 | 4095 | 4105 | 4031.575 | 20 | 0.49 | |||
| 2020-09-24 | 4534 etc rela | 持田製薬 | 4125 | 4045 | 4045 | 4085 | 4011.933 | 60 | 1.491 | |||
| 2020-09-23 | 4534 etc rela | 持田製薬 | 4045 | 3945 | 4015 | 4025 | 3953.006 | -40 | -0.984 | |||
| 2020-09-18 | 4534 etc rela | 持田製薬 | 4085 | 4000 | 4005 | 4065 | 3992.291 | 60 | 1.498 | |||
| 2020-09-17 | 4534 etc rela | 持田製薬 | 4050 | 3980 | 4005 | 4005 | 3933.364 | 0 | 0 | |||
| 2020-09-16 | 4534 etc rela | 持田製薬 | 4025 | 3975 | 4020 | 4005 | 3933.364 | 40 | 1.009 | |||
| 2020-09-15 | 4534 etc rela | 持田製薬 | 4005 | 3935 | 4005 | 3965 | 3894.079 | -45 | -1.122 | |||
| 2020-09-14 | 4534 etc rela | 持田製薬 | 4040 | 3950 | 3995 | 4010 | 3938.274 | 50 | 1.263 | |||
| 2020-09-11 | 4534 etc rela | 持田製薬 | 3965 | 3890 | 3915 | 3960 | 3889.169 | 20 | 0.508 | |||
| 2020-09-10 | 4534 etc rela | 持田製薬 | 3970 | 3895 | 3895 | 3940 | 3869.526 | 55 | 1.416 | |||
| 2020-09-09 | 4534 etc rela | 持田製薬 | 3915 | 3820 | 3820 | 3885 | 3815.51 | -30 | -0.766 | |||
| 2020-09-08 | 4534 etc rela | 持田製薬 | 3925 | 3815 | 3830 | 3915 | 3844.974 | 65 | 1.688 | |||
| 2020-09-07 | 4534 etc rela | 持田製薬 | 3870 | 3810 | 3810 | 3850 | 3781.136 | 45 | 1.183 | |||
| 2020-09-04 | 4534 etc rela | 持田製薬 | 3875 | 3800 | 3860 | 3805 | 3736.941 | -95 | -2.436 | |||
| 2020-09-03 | 4534 etc rela | 持田製薬 | 3970 | 3895 | 3960 | 3900 | 3830.242 | 0 | 0 | |||
| 2020-09-02 | 4534 etc rela | 持田製薬 | 3915 | 3855 | 3885 | 3900 | 3830.242 | -5 | -0.128 | |||
| 2020-09-01 | 4534 etc rela | 持田製薬 | 3930 | 3855 | 3900 | 3905 | 3835.153 | -10 | -0.255 | |||
| 2020-08-31 | 4534 etc rela | 持田製薬 | 4005 | 3915 | 3970 | 3915 | 3844.974 | -55 | -1.385 | |||
| 2020-08-28 | 4534 etc rela | 持田製薬 | 4055 | 3925 | 3980 | 3970 | 3898.99 | 25 | 0.634 | |||
| 2020-08-27 | 4534 etc rela | 持田製薬 | 3990 | 3940 | 3975 | 3945 | 3874.437 | -35 | -0.879 | |||
| 2020-08-26 | 4534 etc rela | 持田製薬 | 3990 | 3925 | 3955 | 3980 | 3908.811 | -5 | -0.125 | |||
| 2020-08-25 | 4534 etc rela | 持田製薬 | 4040 | 3985 | 4025 | 3985 | 3913.721 | 5 | 0.126 | |||
| 2020-08-24 | 4534 etc rela | 持田製薬 | 3980 | 3905 | 3970 | 3980 | 3908.811 | -5 | -0.125 | |||
| 2020-08-21 | 4534 etc rela | 持田製薬 | 4010 | 3970 | 3990 | 3985 | 3913.721 | 30 | 0.759 | |||
| 2020-08-20 | 4534 etc rela | 持田製薬 | 4005 | 3955 | 3960 | 3955 | 3884.258 | -35 | -0.877 | |||
| 2020-08-19 | 4534 etc rela | 持田製薬 | 4020 | 3965 | 3965 | 3990 | 3918.632 | -35 | -0.87 | |||
| 2020-08-18 | 4534 etc rela | 持田製薬 | 4070 | 3960 | 3980 | 4025 | 3953.006 | 35 | 0.877 | |||
| 2020-08-17 | 4534 etc rela | 持田製薬 | 4075 | 3990 | 4070 | 3990 | 3918.632 | -150 | -3.623 | |||
| 2020-08-14 | 4534 etc rela | 持田製薬 | 4195 | 4095 | 4100 | 4140 | 4065.949 | 5 | 0.121 | |||
| 2020-08-13 | 4534 etc rela | 持田製薬 | 4200 | 4125 | 4200 | 4135 | 4061.039 | 0 | 0 | |||
| 2020-08-12 | 4534 etc rela | 持田製薬 | 4170 | 4035 | 4050 | 4135 | 4061.039 | 100 | 2.478 | |||
| 2020-08-11 | 4534 etc rela | 持田製薬 | 4050 | 3830 | 3830 | 4035 | 3962.827 | 235 | 6.184 | |||
| 2020-08-07 | 4534 etc rela | 持田製薬 | 3910 | 3790 | 3900 | 3800 | 3732.031 | -85 | -2.188 | |||
| 2020-08-06 | 4534 etc rela | 持田製薬 | 3930 | 3875 | 3930 | 3885 | 3815.51 | -85 | -2.141 | |||
| 2020-08-05 | 4534 etc rela | 持田製薬 | 3990 | 3880 | 3920 | 3970 | 3898.99 | 5 | 0.126 | |||
| 2020-08-04 | 4534 etc rela | 持田製薬 | 4045 | 3945 | 3945 | 3965 | 3894.079 | 35 | 0.891 | |||
| 2020-08-03 | 4534 etc rela | 持田製薬 | 3960 | 3830 | 3910 | 3930 | 3859.705 | 60 | 1.55 | |||
| 2020-07-31 | 4534 etc rela | 持田製薬 | 3935 | 3765 | 3850 | 3870 | 3800.779 | -30 | -0.769 | |||
| 2020-07-30 | 4534 etc rela | 持田製薬 | 3975 | 3885 | 3975 | 3900 | 3830.242 | -60 | -1.515 | |||
| 2020-07-29 | 4534 etc rela | 持田製薬 | 4020 | 3905 | 3945 | 3960 | 3889.169 | 35 | 0.892 | |||
| 2020-07-28 | 4534 etc rela | 持田製薬 | 3965 | 3915 | 3955 | 3925 | 3854.795 | -40 | -1.009 | |||
| 2020-07-27 | 4534 etc rela | 持田製薬 | 3980 | 3880 | 3905 | 3965 | 3894.079 | 25 | 0.635 | |||
| 2020-07-22 | 4534 etc rela | 持田製薬 | 4010 | 3940 | 3985 | 3940 | 3869.526 | -45 | -1.129 | |||
| 2020-07-21 | 4534 etc rela | 持田製薬 | 3995 | 3890 | 3890 | 3985 | 3913.721 | 70 | 1.788 | |||
| 2020-07-20 | 4534 etc rela | 持田製薬 | 3920 | 3835 | 3895 | 3915 | 3844.974 | 70 | 1.821 | |||
| 2020-07-17 | 4534 etc rela | 持田製薬 | 3925 | 3845 | 3925 | 3845 | 3776.226 | -65 | -1.662 | |||
| 2020-07-16 | 4534 etc rela | 持田製薬 | 3985 | 3910 | 3960 | 3910 | 3840.063 | -60 | -1.511 | |||
| 2020-07-15 | 4534 etc rela | 持田製薬 | 3985 | 3920 | 3920 | 3970 | 3898.99 | 50 | 1.276 | |||
| 2020-07-14 | 4534 etc rela | 持田製薬 | 3975 | 3910 | 3975 | 3920 | 3849.884 | -90 | -2.244 | |||
| 2020-07-13 | 4534 etc rela | 持田製薬 | 4010 | 3865 | 3885 | 4010 | 3938.274 | 195 | 5.111 | |||
| 2020-07-10 | 4534 etc rela | 持田製薬 | 3875 | 3815 | 3870 | 3815 | 3746.762 | -55 | -1.421 | |||
| 2020-07-09 | 4534 etc rela | 持田製薬 | 3895 | 3810 | 3880 | 3870 | 3800.779 | -35 | -0.896 | |||
| 2020-07-08 | 4534 etc rela | 持田製薬 | 4015 | 3900 | 3965 | 3905 | 3835.153 | -70 | -1.761 | |||
| 2020-07-07 | 4534 etc rela | 持田製薬 | 4030 | 3950 | 4030 | 3975 | 3903.901 | -75 | -1.852 | |||
| 2020-07-06 | 4534 etc rela | 持田製薬 | 4065 | 4025 | 4035 | 4050 | 3977.559 | 55 | 1.377 | |||
| 2020-07-03 | 4534 etc rela | 持田製薬 | 4000 | 3920 | 3935 | 3995 | 3923.543 | 60 | 1.525 | |||
| 2020-07-02 | 4534 etc rela | 持田製薬 | 4010 | 3935 | 3965 | 3935 | 3864.616 | 10 | 0.255 | |||
| 2020-07-01 | 4534 etc rela | 持田製薬 | 4050 | 3925 | 4050 | 3925 | 3854.795 | -85 | -2.12 | |||
| 2020-06-30 | 4534 etc rela | 持田製薬 | 4060 | 4010 | 4060 | 4010 | 3938.274 | -50 | -1.232 | |||
| 2020-06-29 | 4534 etc rela | 持田製薬 | 4085 | 4010 | 4075 | 4060 | 3987.38 | -25 | -0.612 | |||
| 2020-06-26 | 4534 etc rela | 持田製薬 | 4120 | 4070 | 4085 | 4085 | 4011.933 | 45 | 1.114 | |||
| 2020-06-25 | 4534 etc rela | 持田製薬 | 4080 | 4015 | 4030 | 4040 | 3967.738 | -25 | -0.615 | |||
| 2020-06-24 | 4534 etc rela | 持田製薬 | 4145 | 4065 | 4145 | 4065 | 3992.291 | -95 | -2.284 | |||
| 2020-06-23 | 4534 etc rela | 持田製薬 | 4190 | 4090 | 4160 | 4160 | 4085.592 | 20 | 0.483 | |||
| 2020-06-22 | 4534 etc rela | 持田製薬 | 4190 | 4135 | 4170 | 4140 | 4065.949 | -30 | -0.719 | |||
| 2020-06-19 | 4534 etc rela | 持田製薬 | 4190 | 4060 | 4155 | 4170 | 4095.413 | 45 | 1.091 | |||
| 2020-06-18 | 4534 etc rela | 持田製薬 | 4150 | 4100 | 4140 | 4125 | 4051.218 | -10 | -0.242 | |||
| 2020-06-17 | 4534 etc rela | 持田製薬 | 4190 | 4085 | 4090 | 4135 | 4061.039 | 55 | 1.348 | |||
| 2020-06-16 | 4534 etc rela | 持田製薬 | 4090 | 3970 | 4030 | 4080 | 4007.022 | 165 | 4.215 | |||
| 2020-06-15 | 4534 etc rela | 持田製薬 | 4000 | 3915 | 3960 | 3915 | 3844.974 | -60 | -1.509 | |||
| 2020-06-12 | 4534 etc rela | 持田製薬 | 4015 | 3920 | 3985 | 3975 | 3903.901 | -80 | -1.973 | |||
| 2020-06-11 | 4534 etc rela | 持田製薬 | 4150 | 4035 | 4120 | 4055 | 3982.469 | -115 | -2.758 | |||
| 2020-06-10 | 4534 etc rela | 持田製薬 | 4190 | 4115 | 4115 | 4170 | 4095.413 | 65 | 1.583 | |||
| 2020-06-09 | 4534 etc rela | 持田製薬 | 4150 | 4095 | 4135 | 4105 | 4031.575 | 10 | 0.244 | |||
| 2020-06-08 | 4534 etc rela | 持田製薬 | 4130 | 4070 | 4130 | 4095 | 4021.754 | -25 | -0.607 | |||
| 2020-06-05 | 4534 etc rela | 持田製薬 | 4160 | 4080 | 4160 | 4120 | 4046.307 | -55 | -1.317 | |||
| 2020-06-04 | 4534 etc rela | 持田製薬 | 4210 | 4105 | 4200 | 4175 | 4100.323 | -5 | -0.12 | |||
| 2020-06-03 | 4534 etc rela | 持田製薬 | 4240 | 4165 | 4240 | 4180 | 4105.233 | -45 | -1.065 | |||
| 2020-06-02 | 4534 etc rela | 持田製薬 | 4235 | 4075 | 4110 | 4225 | 4149.429 | 150 | 3.681 | |||
| 2020-06-01 | 4534 etc rela | 持田製薬 | 4220 | 4065 | 4205 | 4075 | 4002.112 | -100 | -2.395 | |||
| 2020-05-29 | 4534 etc rela | 持田製薬 | 4200 | 4095 | 4095 | 4175 | 4100.323 | 85 | 2.078 | |||
| 2020-05-28 | 4534 etc rela | 持田製薬 | 4090 | 4020 | 4075 | 4090 | 4016.844 | 40 | 0.988 | |||
| 2020-05-27 | 4534 etc rela | 持田製薬 | 4070 | 3990 | 4015 | 4050 | 3977.559 | 5 | 0.124 | |||
| 2020-05-26 | 4534 etc rela | 持田製薬 | 4055 | 3980 | 4010 | 4045 | 3972.648 | 55 | 1.378 | |||
| 2020-05-25 | 4534 etc rela | 持田製薬 | 3990 | 3900 | 3940 | 3990 | 3918.632 | 140 | 3.636 | |||
| 2020-05-22 | 4534 etc rela | 持田製薬 | 3955 | 3845 | 3955 | 3850 | 3781.136 | -85 | -2.16 | |||
| 2020-05-21 | 4534 etc rela | 持田製薬 | 4015 | 3935 | 4015 | 3935 | 3864.616 | -70 | -1.748 | |||
| 2020-05-20 | 4534 etc rela | 持田製薬 | 4035 | 3950 | 4025 | 4005 | 3933.364 | 0 | 0 | |||
| 2020-05-19 | 4534 etc rela | 持田製薬 | 4065 | 3985 | 4060 | 4005 | 3933.364 | 55 | 1.392 | |||
| 2020-05-18 | 4534 etc rela | 持田製薬 | 4060 | 3930 | 4060 | 3950 | 3879.348 | -70 | -1.741 | |||
| 2020-05-15 | 4534 etc rela | 持田製薬 | 4080 | 3985 | 4080 | 4020 | 3948.096 | -10 | -0.248 | |||
| 2020-05-14 | 4534 etc rela | 持田製薬 | 4190 | 4030 | 4185 | 4030 | 3957.917 | -155 | -3.704 | |||
| 2020-05-13 | 4534 etc rela | 持田製薬 | 4200 | 4100 | 4110 | 4185 | 4110.145 | 60 | 1.455 | |||
| 2020-05-12 | 4534 etc rela | 持田製薬 | 4240 | 4125 | 4230 | 4125 | 4051.218 | -40 | -0.96 | |||
| 2020-05-11 | 4534 etc rela | 持田製薬 | 4165 | 4105 | 4120 | 4165 | 4090.502 | 70 | 1.709 | |||
| 2020-05-08 | 4534 etc rela | 持田製薬 | 4105 | 4040 | 4100 | 4095 | 4021.754 | 65 | 1.613 | |||
| 2020-05-07 | 4534 etc rela | 持田製薬 | 4090 | 4005 | 4065 | 4030 | 3957.917 | -120 | -2.892 | |||
| 2020-05-01 | 4534 etc rela | 持田製薬 | 4235 | 4145 | 4220 | 4150 | 4075.77 | -50 | -1.19 | |||
| 2020-04-30 | 4534 etc rela | 持田製薬 | 4250 | 4180 | 4225 | 4200 | 4124.876 | -20 | -0.474 | |||
| 2020-04-28 | 4534 etc rela | 持田製薬 | 4235 | 4120 | 4185 | 4220 | 4144.518 | 60 | 1.442 | |||
| 2020-04-27 | 4534 etc rela | 持田製薬 | 4180 | 4080 | 4150 | 4160 | 4085.592 | 60 | 1.463 | |||
| 2020-04-24 | 4534 etc rela | 持田製薬 | 4145 | 4045 | 4120 | 4100 | 4026.665 | -10 | -0.243 | |||
| 2020-04-23 | 4534 etc rela | 持田製薬 | 4125 | 4030 | 4090 | 4110 | 4036.486 | 105 | 2.622 | |||
| 2020-04-22 | 4534 etc rela | 持田製薬 | 4035 | 3955 | 4020 | 4005 | 3933.364 | -15 | -0.373 | |||
| 2020-04-21 | 4534 etc rela | 持田製薬 | 4110 | 3995 | 4075 | 4020 | 3948.096 | -50 | -1.229 | |||
| 2020-04-20 | 4534 etc rela | 持田製薬 | 4185 | 4070 | 4110 | 4070 | 3997.201 | -55 | -1.333 | |||
| 2020-04-17 | 4534 etc rela | 持田製薬 | 4235 | 4095 | 4235 | 4125 | 4051.218 | -40 | -0.96 | |||
| 2020-04-16 | 4534 etc rela | 持田製薬 | 4230 | 4080 | 4130 | 4165 | 4090.502 | 20 | 0.483 | |||
| 2020-04-15 | 4534 etc rela | 持田製薬 | 4235 | 4050 | 4235 | 4145 | 4070.86 | -90 | -2.125 | |||
| 2020-04-14 | 4534 etc rela | 持田製薬 | 4360 | 4205 | 4335 | 4235 | 4159.25 | -95 | -2.194 | |||
| 2020-04-13 | 4534 etc rela | 持田製薬 | 4415 | 4295 | 4390 | 4330 | 4252.551 | -65 | -1.479 | |||
| 2020-04-10 | 4534 etc rela | 持田製薬 | 4395 | 4160 | 4265 | 4395 | 4316.388 | 145 | 3.412 | |||
| 2020-04-09 | 4534 etc rela | 持田製薬 | 4290 | 4145 | 4215 | 4250 | 4173.981 | 20 | 0.473 | |||
| 2020-04-08 | 4534 etc rela | 持田製薬 | 4270 | 4045 | 4075 | 4230 | 4154.339 | 155 | 3.804 | |||
| 2020-04-07 | 4534 etc rela | 持田製薬 | 4095 | 3940 | 3985 | 4075 | 4002.112 | 40 | 0.991 | |||
| 2020-04-06 | 4534 etc rela | 持田製薬 | 4060 | 3825 | 3890 | 4035 | 3962.827 | 250 | 6.605 | |||
| 2020-04-03 | 4534 etc rela | 持田製薬 | 4265 | 3740 | 4115 | 3785 | 3717.299 | 10 | 0.265 | |||
| 2020-04-02 | 4534 etc rela | 持田製薬 | 3985 | 3765 | 3885 | 3775 | 3707.478 | -145 | -3.699 | |||
| 2020-04-01 | 4534 etc rela | 持田製薬 | 4265 | 3920 | 4110 | 3920 | 3849.884 | -250 | -5.995 | |||
| 2020-03-31 | 4534 etc rela | 持田製薬 | 4435 | 4135 | 4375 | 4170 | 4095.413 | -410 | -8.952 | |||
| 2020-03-30 | 4534 etc rela | 持田製薬 | 4590 | 4350 | 4505 | 4580 | 4498.079 | -10 | -0.218 | |||
| 2020-03-27 | 4534 etc rela | 持田製薬 | 4590 | 4365 | 4460 | 4590 | 4468.616 | 200 | 4.556 | |||
| 2020-03-26 | 4534 etc rela | 持田製薬 | 4410 | 4030 | 4145 | 4390 | 4273.905 | 235 | 5.656 | |||
| 2020-03-25 | 4534 etc rela | 持田製薬 | 4195 | 4000 | 4095 | 4155 | 4045.12 | 155 | 3.875 | |||
| 2020-03-24 | 4534 etc rela | 持田製薬 | 4175 | 3855 | 4175 | 4000 | 3894.218 | -105 | -2.558 | |||
| 2020-03-23 | 4534 etc rela | 持田製薬 | 4395 | 3915 | 4300 | 4105 | 3996.442 | -75 | -1.794 | |||
| 2020-03-19 | 4534 etc rela | 持田製薬 | 4270 | 4055 | 4080 | 4180 | 4069.458 | 275 | 7.042 | |||
| 2020-03-18 | 4534 etc rela | 持田製薬 | 4350 | 3630 | 3655 | 3905 | 3801.731 | 255 | 6.986 | |||
| 2020-03-17 | 4534 etc rela | 持田製薬 | 3700 | 3180 | 3200 | 3650 | 3553.474 | 400 | 12.308 | |||
| 2020-03-16 | 4534 etc rela | 持田製薬 | 3445 | 3245 | 3295 | 3250 | 3164.052 | 20 | 0.619 | |||
| 2020-03-13 | 4534 etc rela | 持田製薬 | 3285 | 3080 | 3245 | 3230 | 3144.581 | -225 | -6.512 | |||
| 2020-03-12 | 4534 etc rela | 持田製薬 | 3590 | 3425 | 3565 | 3455 | 3363.631 | -200 | -5.472 | |||
| 2020-03-11 | 4534 etc rela | 持田製薬 | 3715 | 3590 | 3590 | 3655 | 3558.342 | 30 | 0.828 | |||
| 2020-03-10 | 4534 etc rela | 持田製薬 | 3660 | 3475 | 3615 | 3625 | 3529.135 | -20 | -0.549 | |||
| 2020-03-09 | 4534 etc rela | 持田製薬 | 3755 | 3605 | 3695 | 3645 | 3548.606 | -140 | -3.699 | |||
| 2020-03-06 | 4534 etc rela | 持田製薬 | 3835 | 3780 | 3820 | 3785 | 3684.904 | -90 | -2.323 | |||
| 2020-03-05 | 4534 etc rela | 持田製薬 | 3905 | 3825 | 3850 | 3875 | 3772.524 | 115 | 3.059 | |||
| 2020-03-04 | 4534 etc rela | 持田製薬 | 3835 | 3705 | 3750 | 3760 | 3660.565 | -55 | -1.442 | |||
| 2020-03-03 | 4534 etc rela | 持田製薬 | 3955 | 3815 | 3940 | 3815 | 3714.111 | -55 | -1.421 | |||
| 2020-03-02 | 4534 etc rela | 持田製薬 | 3885 | 3710 | 3710 | 3870 | 3767.656 | 75 | 1.976 | |||
| 2020-02-28 | 4534 etc rela | 持田製薬 | 3865 | 3785 | 3825 | 3795 | 3694.64 | -145 | -3.68 | |||
| 2020-02-27 | 4534 etc rela | 持田製薬 | 3980 | 3920 | 3980 | 3940 | 3835.805 | -50 | -1.253 | |||
| 2020-02-26 | 4534 etc rela | 持田製薬 | 4030 | 3950 | 4030 | 3990 | 3884.483 | -75 | -1.845 | |||
| 2020-02-25 | 4534 etc rela | 持田製薬 | 4135 | 4065 | 4110 | 4065 | 3957.5 | -210 | -4.912 | |||
| 2020-02-21 | 4534 etc rela | 持田製薬 | 4305 | 4240 | 4240 | 4275 | 4161.946 | 15 | 0.352 | |||
| 2020-02-20 | 4534 etc rela | 持田製薬 | 4320 | 4260 | 4260 | 4260 | 4147.342 | -10 | -0.234 | |||
| 2020-02-19 | 4534 etc rela | 持田製薬 | 4340 | 4270 | 4275 | 4270 | 4157.078 | 55 | 1.305 | |||
| 2020-02-18 | 4534 etc rela | 持田製薬 | 4260 | 4200 | 4245 | 4215 | 4103.533 | -75 | -1.748 | |||
| 2020-02-17 | 4534 etc rela | 持田製薬 | 4310 | 4255 | 4290 | 4290 | 4176.549 | -15 | -0.348 | |||
| 2020-02-14 | 4534 etc rela | 持田製薬 | 4305 | 4225 | 4235 | 4305 | 4191.153 | 40 | 0.938 | |||
| 2020-02-13 | 4534 etc rela | 持田製薬 | 4285 | 4185 | 4235 | 4265 | 4152.21 | 15 | 0.353 | |||
| 2020-02-12 | 4534 etc rela | 持田製薬 | 4350 | 4250 | 4350 | 4250 | 4137.607 | -110 | -2.523 | |||
| 2020-02-10 | 4534 etc rela | 持田製薬 | 4450 | 4350 | 4370 | 4360 | 4244.698 | -10 | -0.229 | |||
| 2020-02-07 | 4534 etc rela | 持田製薬 | 4395 | 4300 | 4340 | 4370 | 4254.433 | 100 | 2.342 | |||
| 2020-02-06 | 4534 etc rela | 持田製薬 | 4310 | 4255 | 4260 | 4270 | 4157.078 | 60 | 1.425 | |||
| 2020-02-05 | 4534 etc rela | 持田製薬 | 4245 | 4190 | 4220 | 4210 | 4098.665 | 25 | 0.597 | |||
| 2020-02-04 | 4534 etc rela | 持田製薬 | 4190 | 4115 | 4130 | 4185 | 4074.326 | 30 | 0.722 | |||
| 2020-02-03 | 4534 etc rela | 持田製薬 | 4205 | 4100 | 4100 | 4155 | 4045.12 | 30 | 0.727 | |||
| 2020-01-31 | 4534 etc rela | 持田製薬 | 4175 | 4125 | 4135 | 4125 | 4015.913 | -5 | -0.121 | |||
| 2020-01-30 | 4534 etc rela | 持田製薬 | 4195 | 4120 | 4195 | 4130 | 4020.78 | -85 | -2.017 | |||
| 2020-01-29 | 4534 etc rela | 持田製薬 | 4220 | 4180 | 4210 | 4215 | 4103.533 | 15 | 0.357 | |||
| 2020-01-28 | 4534 etc rela | 持田製薬 | 4225 | 4145 | 4175 | 4200 | 4088.929 | -20 | -0.474 | |||
| 2020-01-27 | 4534 etc rela | 持田製薬 | 4250 | 4205 | 4250 | 4220 | 4108.4 | -100 | -2.315 | |||
| 2020-01-24 | 4534 etc rela | 持田製薬 | 4355 | 4315 | 4355 | 4320 | 4205.756 | -35 | -0.804 | |||
| 2020-01-23 | 4534 etc rela | 持田製薬 | 4390 | 4320 | 4390 | 4355 | 4239.83 | -65 | -1.471 | |||
| 2020-01-22 | 4534 etc rela | 持田製薬 | 4450 | 4395 | 4445 | 4420 | 4303.111 | 5 | 0.113 | |||
| 2020-01-21 | 4534 etc rela | 持田製薬 | 4430 | 4395 | 4395 | 4415 | 4298.244 | -25 | -0.563 | |||
| 2020-01-20 | 4534 etc rela | 持田製薬 | 4445 | 4400 | 4400 | 4440 | 4322.583 | 25 | 0.566 | |||
| 2020-01-17 | 4534 etc rela | 持田製薬 | 4435 | 4380 | 4400 | 4415 | 4298.244 | 50 | 1.145 | |||
| 2020-01-16 | 4534 etc rela | 持田製薬 | 4390 | 4320 | 4370 | 4365 | 4249.566 | 0 | 0 | |||
| 2020-01-15 | 4534 etc rela | 持田製薬 | 4430 | 4345 | 4410 | 4365 | 4249.566 | -10 | -0.229 | |||
| 2020-01-14 | 4534 etc rela | 持田製薬 | 4400 | 4310 | 4400 | 4375 | 4259.301 | -70 | -1.575 | |||
| 2020-01-10 | 4534 etc rela | 持田製薬 | 4480 | 4425 | 4435 | 4445 | 4327.45 | 40 | 0.908 | |||
| 2020-01-09 | 4534 etc rela | 持田製薬 | 4435 | 4335 | 4415 | 4405 | 4288.508 | 55 | 1.264 | |||
| 2020-01-08 | 4534 etc rela | 持田製薬 | 4395 | 4275 | 4315 | 4350 | 4234.962 | -35 | -0.798 | |||
| 2020-01-07 | 4534 etc rela | 持田製薬 | 4405 | 4290 | 4290 | 4385 | 4269.037 | 100 | 2.334 | |||
| 2020-01-06 | 4534 etc rela | 持田製薬 | 4360 | 4275 | 4360 | 4285 | 4171.681 | -125 | -2.834 | |||
| 2019-12-30 | 4534 etc rela | 持田製薬 | 4460 | 4405 | 4445 | 4410 | 4293.376 | -70 | -1.562 | |||
| 2019-12-27 | 4534 etc rela | 持田製薬 | 4515 | 4415 | 4435 | 4480 | 4361.524 | 45 | 1.015 | |||
| 2019-12-26 | 4534 etc rela | 持田製薬 | 4450 | 4405 | 4445 | 4435 | 4317.714 | 5 | 0.113 | |||
| 2019-12-25 | 4534 etc rela | 持田製薬 | 4475 | 4410 | 4475 | 4430 | 4312.847 | -65 | -1.446 | |||
| 2019-12-24 | 4534 etc rela | 持田製薬 | 4570 | 4465 | 4570 | 4495 | 4376.127 | -80 | -1.749 | |||
| 2019-12-23 | 4534 etc rela | 持田製薬 | 4595 | 4565 | 4595 | 4575 | 4454.012 | -25 | -0.543 | |||
| 2019-12-20 | 4534 etc rela | 持田製薬 | 4645 | 4540 | 4635 | 4600 | 4478.351 | 20 | 0.437 | |||
| 2019-12-19 | 4534 etc rela | 持田製薬 | 4610 | 4535 | 4585 | 4580 | 4458.879 | -10 | -0.218 | |||
| 2019-12-18 | 4534 etc rela | 持田製薬 | 4645 | 4570 | 4640 | 4590 | 4468.616 | -40 | -0.864 | |||
| 2019-12-17 | 4534 etc rela | 持田製薬 | 4630 | 4530 | 4560 | 4630 | 4507.558 | 120 | 2.661 | |||
| 2019-12-16 | 4534 etc rela | 持田製薬 | 4580 | 4510 | 4560 | 4510 | 4390.731 | -45 | -0.988 | |||
| 2019-12-13 | 4534 etc rela | 持田製薬 | 4625 | 4550 | 4570 | 4555 | 4434.542 | 50 | 1.11 | |||
| 2019-12-12 | 4534 etc rela | 持田製薬 | 4545 | 4505 | 4535 | 4505 | 4385.863 | -30 | -0.662 | |||
| 2019-12-11 | 4534 etc rela | 持田製薬 | 4565 | 4520 | 4550 | 4535 | 4415.07 | -15 | -0.33 | |||
| 2019-12-10 | 4534 etc rela | 持田製薬 | 4580 | 4520 | 4530 | 4550 | 4429.673 | 40 | 0.887 | |||
| 2019-12-09 | 4534 etc rela | 持田製薬 | 4520 | 4430 | 4505 | 4510 | 4390.731 | 35 | 0.782 | |||
| 2019-12-06 | 4534 etc rela | 持田製薬 | 4540 | 4445 | 4540 | 4475 | 4356.657 | -40 | -0.886 | |||
| 2019-12-05 | 4534 etc rela | 持田製薬 | 4540 | 4500 | 4510 | 4515 | 4395.599 | 25 | 0.557 | |||
| 2019-12-04 | 4534 etc rela | 持田製薬 | 4495 | 4430 | 4450 | 4490 | 4371.26 | 30 | 0.673 | |||
| 2019-12-03 | 4534 etc rela | 持田製薬 | 4495 | 4435 | 4485 | 4460 | 4342.053 | -15 | -0.335 | |||
| 2019-12-02 | 4534 etc rela | 持田製薬 | 4485 | 4440 | 4445 | 4475 | 4356.657 | 75 | 1.705 | |||
| 2019-11-29 | 4534 etc rela | 持田製薬 | 4460 | 4400 | 4455 | 4400 | 4283.64 | -30 | -0.677 | |||
| 2019-11-28 | 4534 etc rela | 持田製薬 | 4450 | 4400 | 4450 | 4430 | 4312.847 | -30 | -0.673 | |||
| 2019-11-27 | 4534 etc rela | 持田製薬 | 4500 | 4460 | 4460 | 4460 | 4342.053 | 15 | 0.337 | |||
| 2019-11-26 | 4534 etc rela | 持田製薬 | 4480 | 4440 | 4480 | 4445 | 4327.45 | 5 | 0.113 | |||
| 2019-11-25 | 4534 etc rela | 持田製薬 | 4480 | 4410 | 4465 | 4440 | 4322.583 | 15 | 0.339 | |||
| 2019-11-22 | 4534 etc rela | 持田製薬 | 4465 | 4380 | 4425 | 4425 | 4307.979 | 0 | 0 | |||
| 2019-11-21 | 4534 etc rela | 持田製薬 | 4470 | 4350 | 4440 | 4425 | 4307.979 | -35 | -0.785 | |||
| 2019-11-20 | 4534 etc rela | 持田製薬 | 4465 | 4400 | 4430 | 4460 | 4342.053 | 40 | 0.905 | |||
| 2019-11-19 | 4534 etc rela | 持田製薬 | 4430 | 4375 | 4380 | 4420 | 4303.111 | 40 | 0.913 | |||
| 2019-11-18 | 4534 etc rela | 持田製薬 | 4385 | 4345 | 4350 | 4380 | 4264.169 | 15 | 0.344 | |||
| 2019-11-15 | 4534 etc rela | 持田製薬 | 4380 | 4325 | 4325 | 4365 | 4249.566 | 65 | 1.512 | |||
| 2019-11-14 | 4534 etc rela | 持田製薬 | 4345 | 4290 | 4345 | 4300 | 4186.285 | -30 | -0.693 | |||
| 2019-11-13 | 4534 etc rela | 持田製薬 | 4395 | 4330 | 4390 | 4330 | 4215.491 | -45 | -1.029 | |||
| 2019-11-12 | 4534 etc rela | 持田製薬 | 4380 | 4325 | 4340 | 4375 | 4259.301 | 30 | 0.69 | |||
| 2019-11-11 | 4534 etc rela | 持田製薬 | 4415 | 4345 | 4380 | 4345 | 4230.095 | -15 | -0.344 | |||
| 2019-11-08 | 4534 etc rela | 持田製薬 | 4400 | 4325 | 4400 | 4360 | 4244.698 | -15 | -0.343 | |||
| 2019-11-07 | 4534 etc rela | 持田製薬 | 4420 | 4360 | 4415 | 4375 | 4259.301 | -25 | -0.568 | |||
| 2019-11-06 | 4534 etc rela | 持田製薬 | 4445 | 4300 | 4445 | 4400 | 4283.64 | 10 | 0.228 | |||
| 2019-11-05 | 4534 etc rela | 持田製薬 | 4465 | 4265 | 4325 | 4390 | 4273.905 | 150 | 3.538 | |||
| 2019-11-01 | 4534 etc rela | 持田製薬 | 4300 | 4220 | 4300 | 4240 | 4127.872 | -100 | -2.304 | |||
| 2019-10-31 | 4534 etc rela | 持田製薬 | 4405 | 4295 | 4350 | 4340 | 4225.227 | -5 | -0.115 | |||
| 2019-10-30 | 4534 etc rela | 持田製薬 | 4350 | 4265 | 4275 | 4345 | 4230.095 | 100 | 2.356 | |||
| 2019-10-29 | 4534 etc rela | 持田製薬 | 4280 | 4220 | 4275 | 4245 | 4132.739 | 20 | 0.473 | |||
| 2019-10-28 | 4534 etc rela | 持田製薬 | 4265 | 4185 | 4265 | 4225 | 4113.268 | -35 | -0.822 | |||
| 2019-10-25 | 4534 etc rela | 持田製薬 | 4260 | 4185 | 4215 | 4260 | 4147.342 | 75 | 1.792 | |||
| 2019-10-24 | 4534 etc rela | 持田製薬 | 4220 | 4155 | 4220 | 4185 | 4074.326 | 10 | 0.24 | |||
| 2019-10-23 | 4534 etc rela | 持田製薬 | 4175 | 4080 | 4135 | 4175 | 4064.59 | 80 | 1.954 | |||
| 2019-10-21 | 4534 etc rela | 持田製薬 | 4135 | 4070 | 4120 | 4095 | 3986.706 | -35 | -0.847 | |||
| 2019-10-18 | 4534 etc rela | 持田製薬 | 4215 | 4115 | 4165 | 4130 | 4020.78 | -20 | -0.482 | |||
| 2019-10-17 | 4534 etc rela | 持田製薬 | 4195 | 4105 | 4195 | 4150 | 4040.251 | -40 | -0.955 | |||
| 2019-10-16 | 4534 etc rela | 持田製薬 | 4245 | 4175 | 4215 | 4190 | 4079.194 | 35 | 0.842 | |||
| 2019-10-15 | 4534 etc rela | 持田製薬 | 4180 | 4130 | 4130 | 4155 | 4045.12 | 100 | 2.466 | |||
| 2019-10-11 | 4534 etc rela | 持田製薬 | 4080 | 4030 | 4080 | 4055 | 3947.764 | 5 | 0.123 | |||
| 2019-10-10 | 4534 etc rela | 持田製薬 | 4090 | 4015 | 4075 | 4050 | 3942.896 | -40 | -0.978 | |||
| 2019-10-09 | 4534 etc rela | 持田製薬 | 4090 | 4005 | 4030 | 4090 | 3981.838 | 25 | 0.615 | |||
| 2019-10-08 | 4534 etc rela | 持田製薬 | 4065 | 3995 | 4030 | 4065 | 3957.5 | 85 | 2.136 | |||
| 2019-10-07 | 4534 etc rela | 持田製薬 | 4000 | 3960 | 4000 | 3980 | 3874.747 | -40 | -0.995 | |||
| 2019-10-04 | 4534 etc rela | 持田製薬 | 4025 | 3940 | 4000 | 4020 | 3913.689 | 0 | 0 | |||
| 2019-10-03 | 4534 etc rela | 持田製薬 | 4025 | 3970 | 4020 | 4020 | 3913.689 | -105 | -2.545 | |||
| 2019-10-02 | 4534 etc rela | 持田製薬 | 4200 | 4110 | 4150 | 4125 | 4015.913 | -35 | -0.841 | |||
| 2019-10-01 | 4534 etc rela | 持田製薬 | 4170 | 4125 | 4130 | 4160 | 4049.987 | 30 | 0.726 | |||
| 2019-09-30 | 4534 etc rela | 持田製薬 | 4190 | 4090 | 4090 | 4130 | 4020.78 | -20 | -0.482 | |||
| 2019-09-27 | 4534 etc rela | 持田製薬 | 4175 | 4090 | 4175 | 4150 | 4040.251 | -80 | -1.891 | |||
| 2019-09-26 | 4534 etc rela | 持田製薬 | 4290 | 4215 | 4275 | 4230 | 4079.194 | -15 | -0.353 | |||
| 2019-09-25 | 4534 etc rela | 持田製薬 | 4300 | 4195 | 4300 | 4245 | 4093.659 | 0 | 0 | |||
| 2019-09-24 | 4534 etc rela | 持田製薬 | 4295 | 4220 | 4220 | 4245 | 4093.659 | 30 | 0.712 | |||
| 2019-09-20 | 4534 etc rela | 持田製薬 | 4255 | 4185 | 4240 | 4215 | 4064.729 | 10 | 0.238 | |||
| 2019-09-19 | 4534 etc rela | 持田製薬 | 4240 | 4155 | 4155 | 4205 | 4055.084 | 80 | 1.939 | |||
| 2019-09-18 | 4534 etc rela | 持田製薬 | 4185 | 4095 | 4185 | 4125 | 3977.937 | -65 | -1.551 | |||
| 2019-09-17 | 4534 etc rela | 持田製薬 | 4195 | 4160 | 4190 | 4190 | 4040.62 | 0 | 0 | |||
| 2019-09-13 | 4534 etc rela | 持田製薬 | 4200 | 4110 | 4170 | 4190 | 4040.62 | 65 | 1.576 | |||
| 2019-09-12 | 4534 etc rela | 持田製薬 | 4200 | 4110 | 4190 | 4125 | 3977.937 | 30 | 0.733 | |||
| 2019-09-11 | 4534 etc rela | 持田製薬 | 4105 | 4000 | 4035 | 4095 | 3949.007 | 70 | 1.739 | |||
| 2019-09-10 | 4534 etc rela | 持田製薬 | 4040 | 3990 | 4040 | 4025 | 3881.502 | 10 | 0.249 | |||
| 2019-09-09 | 4534 etc rela | 持田製薬 | 4040 | 4000 | 4040 | 4015 | 3871.859 | -5 | -0.124 | |||
| 2019-09-06 | 4534 etc rela | 持田製薬 | 4085 | 4005 | 4085 | 4020 | 3876.68 | -75 | -1.832 | |||
| 2019-09-05 | 4534 etc rela | 持田製薬 | 4135 | 4030 | 4050 | 4095 | 3949.007 | 75 | 1.866 | |||
| 2019-09-04 | 4534 etc rela | 持田製薬 | 4085 | 4020 | 4050 | 4020 | 3876.68 | -10 | -0.248 | |||
| 2019-09-03 | 4534 etc rela | 持田製薬 | 4050 | 3980 | 3990 | 4030 | 3886.324 | 5 | 0.124 | |||
| 2019-09-02 | 4534 etc rela | 持田製薬 | 4150 | 4020 | 4145 | 4025 | 3881.502 | -125 | -3.012 | |||
| 2019-08-30 | 4534 etc rela | 持田製薬 | 4160 | 4040 | 4050 | 4150 | 4002.045 | 155 | 3.88 | |||
| 2019-08-29 | 4534 etc rela | 持田製薬 | 4040 | 3945 | 4005 | 3995 | 3852.572 | -5 | -0.125 | |||
| 2019-08-28 | 4534 etc rela | 持田製薬 | 4070 | 4000 | 4070 | 4000 | 3857.394 | -60 | -1.478 | |||
| 2019-08-27 | 4534 etc rela | 持田製薬 | 4125 | 4055 | 4070 | 4060 | 3915.254 | 35 | 0.87 | |||
| 2019-08-26 | 4534 etc rela | 持田製薬 | 4070 | 4010 | 4015 | 4025 | 3881.502 | -120 | -2.895 | |||
| 2019-08-23 | 4534 etc rela | 持田製薬 | 4160 | 4070 | 4115 | 4145 | 3997.224 | 40 | 0.974 | |||
| 2019-08-22 | 4534 etc rela | 持田製薬 | 4180 | 4085 | 4180 | 4105 | 3958.65 | -65 | -1.559 | |||
| 2019-08-21 | 4534 etc rela | 持田製薬 | 4215 | 4150 | 4190 | 4170 | 4021.333 | -85 | -1.998 | |||
| 2019-08-20 | 4534 etc rela | 持田製薬 | 4255 | 4175 | 4205 | 4255 | 4103.302 | 50 | 1.189 | |||
| 2019-08-19 | 4534 etc rela | 持田製薬 | 4255 | 4190 | 4255 | 4205 | 4055.084 | -5 | -0.119 | |||
| 2019-08-16 | 4534 etc rela | 持田製薬 | 4240 | 4170 | 4195 | 4210 | 4059.906 | 15 | 0.358 | |||
| 2019-08-15 | 4534 etc rela | 持田製薬 | 4195 | 4150 | 4190 | 4195 | 4045.441 | -65 | -1.526 | |||
| 2019-08-14 | 4534 etc rela | 持田製薬 | 4300 | 4220 | 4255 | 4260 | 4108.124 | 15 | 0.353 | |||
| 2019-08-13 | 4534 etc rela | 持田製薬 | 4280 | 4215 | 4255 | 4245 | 4093.659 | -70 | -1.622 | |||
| 2019-08-09 | 4534 etc rela | 持田製薬 | 4385 | 4305 | 4330 | 4315 | 4161.163 | 20 | 0.466 | |||
| 2019-08-08 | 4534 etc rela | 持田製薬 | 4325 | 4265 | 4325 | 4295 | 4141.876 | -30 | -0.694 | |||
| 2019-08-07 | 4534 etc rela | 持田製薬 | 4355 | 4290 | 4330 | 4325 | 4170.807 | -50 | -1.143 | |||
| 2019-08-06 | 4534 etc rela | 持田製薬 | 4375 | 4285 | 4335 | 4375 | 4219.024 | -80 | -1.796 | |||
| 2019-08-05 | 4534 etc rela | 持田製薬 | 4520 | 4370 | 4430 | 4455 | 4296.172 | -175 | -3.78 | |||
| 2019-08-02 | 4534 etc rela | 持田製薬 | 4675 | 4530 | 4540 | 4630 | 4464.933 | 40 | 0.871 | |||
| 2019-08-01 | 4534 etc rela | 持田製薬 | 4595 | 4520 | 4590 | 4590 | 4426.359 | 5 | 0.109 | |||
| 2019-07-31 | 4534 etc rela | 持田製薬 | 4625 | 4540 | 4545 | 4585 | 4421.538 | -15 | -0.326 | |||
| 2019-07-30 | 4534 etc rela | 持田製薬 | 4605 | 4545 | 4590 | 4600 | 4436.002 | 0 | 0 | |||
| 2019-07-29 | 4534 etc rela | 持田製薬 | 4675 | 4555 | 4675 | 4600 | 4436.002 | -55 | -1.182 | |||
| 2019-07-26 | 4534 etc rela | 持田製薬 | 4700 | 4635 | 4700 | 4655 | 4489.042 | 5 | 0.108 | |||
| 2019-07-25 | 4534 etc rela | 持田製薬 | 4670 | 4625 | 4655 | 4650 | 4484.22 | 0 | 0 | |||
| 2019-07-24 | 4534 etc rela | 持田製薬 | 4675 | 4615 | 4675 | 4650 | 4484.22 | -15 | -0.322 | |||
| 2019-07-23 | 4534 etc rela | 持田製薬 | 4685 | 4620 | 4650 | 4665 | 4498.685 | 0 | 0 | |||
| 2019-07-22 | 4534 etc rela | 持田製薬 | 4740 | 4650 | 4675 | 4665 | 4498.685 | -50 | -1.06 | |||
| 2019-07-19 | 4534 etc rela | 持田製薬 | 4720 | 4610 | 4620 | 4715 | 4546.902 | 95 | 2.056 | |||
| 2019-07-18 | 4534 etc rela | 持田製薬 | 4735 | 4605 | 4735 | 4620 | 4455.29 | -145 | -3.043 | |||
| 2019-07-17 | 4534 etc rela | 持田製薬 | 4785 | 4720 | 4730 | 4765 | 4595.12 | 25 | 0.527 | |||
| 2019-07-16 | 4534 etc rela | 持田製薬 | 4760 | 4710 | 4735 | 4740 | 4571.012 | -45 | -0.94 | |||
| 2019-07-12 | 4534 etc rela | 持田製薬 | 4790 | 4715 | 4765 | 4785 | 4614.407 | -5 | -0.104 | |||
| 2019-07-11 | 4534 etc rela | 持田製薬 | 4820 | 4735 | 4735 | 4790 | 4619.229 | 85 | 1.807 | |||
| 2019-07-10 | 4534 etc rela | 持田製薬 | 4720 | 4635 | 4680 | 4705 | 4537.259 | 5 | 0.106 | |||
| 2019-07-09 | 4534 etc rela | 持田製薬 | 4805 | 4685 | 4785 | 4700 | 4532.438 | -50 | -1.053 | |||
| 2019-07-08 | 4534 etc rela | 持田製薬 | 4835 | 4745 | 4830 | 4750 | 4580.655 | -100 | -2.062 | |||
| 2019-07-05 | 4534 etc rela | 持田製薬 | 4925 | 4815 | 4925 | 4850 | 4677.09 | -40 | -0.818 | |||
| 2019-07-04 | 4534 etc rela | 持田製薬 | 4940 | 4850 | 4880 | 4890 | 4715.664 | 50 | 1.033 | |||
| 2019-07-03 | 4534 etc rela | 持田製薬 | 4910 | 4830 | 4830 | 4840 | 4667.446 | -35 | -0.718 | |||
| 2019-07-02 | 4534 etc rela | 持田製薬 | 4890 | 4795 | 4800 | 4875 | 4701.199 | 115 | 2.416 | |||
| 2019-07-01 | 4534 etc rela | 持田製薬 | 4775 | 4665 | 4670 | 4760 | 4590.298 | 175 | 3.817 | |||
| 2019-06-28 | 4534 etc rela | 持田製薬 | 4700 | 4565 | 4680 | 4585 | 4421.538 | -50 | -1.079 | |||
| 2019-06-27 | 4534 etc rela | 持田製薬 | 4655 | 4595 | 4655 | 4635 | 4469.754 | -10 | -0.215 | |||
| 2019-06-26 | 4534 etc rela | 持田製薬 | 4725 | 4640 | 4710 | 4645 | 4479.398 | -60 | -1.275 | |||
| 2019-06-25 | 4534 etc rela | 持田製薬 | 4800 | 4705 | 4735 | 4705 | 4537.259 | -40 | -0.843 | |||
| 2019-06-24 | 4534 etc rela | 持田製薬 | 4760 | 4630 | 4630 | 4745 | 4575.833 | 130 | 2.817 | |||
| 2019-06-21 | 4534 etc rela | 持田製薬 | 4750 | 4610 | 4750 | 4615 | 4450.468 | -150 | -3.148 | |||
| 2019-06-20 | 4534 etc rela | 持田製薬 | 4835 | 4765 | 4775 | 4765 | 4595.12 | 0 | 0 | |||
| 2019-06-19 | 4534 etc rela | 持田製薬 | 4780 | 4720 | 4745 | 4765 | 4595.12 | 40 | 0.847 | |||
| 2019-06-18 | 4534 etc rela | 持田製薬 | 4825 | 4725 | 4750 | 4725 | 4556.546 | -15 | -0.316 | |||
| 2019-06-17 | 4534 etc rela | 持田製薬 | 4820 | 4735 | 4785 | 4740 | 4571.012 | -80 | -1.66 | |||
| 2019-06-14 | 4534 etc rela | 持田製薬 | 4845 | 4755 | 4805 | 4820 | 4648.159 | 15 | 0.312 | |||
| 2019-06-13 | 4534 etc rela | 持田製薬 | 4855 | 4760 | 4830 | 4805 | 4633.694 | -65 | -1.335 | |||
| 2019-06-12 | 4534 etc rela | 持田製薬 | 4915 | 4815 | 4845 | 4870 | 4696.377 | -10 | -0.205 | |||
| 2019-06-11 | 4534 etc rela | 持田製薬 | 4965 | 4845 | 4965 | 4880 | 4706.02 | -100 | -2.008 | |||
| 2019-06-10 | 4534 etc rela | 持田製薬 | 5000 | 4935 | 4960 | 4980 | 4802.455 | 110 | 2.259 | |||
| 2019-06-07 | 4534 etc rela | 持田製薬 | 4890 | 4790 | 4850 | 4870 | 4696.377 | -10 | -0.205 | |||
| 2019-06-06 | 4534 etc rela | 持田製薬 | 4950 | 4840 | 4865 | 4880 | 4706.02 | -5 | -0.102 | |||
| 2019-06-05 | 4534 etc rela | 持田製薬 | 4890 | 4790 | 4885 | 4885 | 4710.842 | 35 | 0.722 | |||
| 2019-06-04 | 4534 etc rela | 持田製薬 | 4910 | 4805 | 4880 | 4850 | 4677.09 | 5 | 0.103 | |||
| 2019-06-03 | 4534 etc rela | 持田製薬 | 4880 | 4790 | 4865 | 4845 | 4672.268 | -115 | -2.319 | |||
| 2019-05-31 | 4534 etc rela | 持田製薬 | 5020 | 4950 | 4990 | 4960 | 4783.168 | -70 | -1.392 | |||
| 2019-05-30 | 4534 etc rela | 持田製薬 | 5120 | 4990 | 5100 | 5030 | 4850.672 | -150 | -2.896 | |||
| 2019-05-29 | 4534 etc rela | 持田製薬 | 5260 | 5130 | 5220 | 5180 | 4995.324 | -150 | -2.814 | |||
| 2019-05-28 | 4534 etc rela | 持田製薬 | 5380 | 5300 | 5370 | 5330 | 5139.977 | -30 | -0.56 | |||
| 2019-05-27 | 4534 etc rela | 持田製薬 | 5380 | 5300 | 5350 | 5360 | 5168.907 | 40 | 0.752 | |||
| 2019-05-24 | 4534 etc rela | 持田製薬 | 5330 | 5240 | 5270 | 5320 | 5130.333 | 70 | 1.333 | |||
| 2019-05-23 | 4534 etc rela | 持田製薬 | 5280 | 5150 | 5200 | 5250 | 5062.829 | 60 | 1.156 | |||
| 2019-05-22 | 4534 etc rela | 持田製薬 | 5260 | 5170 | 5230 | 5190 | 5004.968 | -40 | -0.765 | |||
| 2019-05-21 | 4534 etc rela | 持田製薬 | 5290 | 5210 | 5240 | 5230 | 5043.542 | 0 | 0 | |||
| 2019-05-20 | 4534 etc rela | 持田製薬 | 5310 | 5220 | 5280 | 5230 | 5043.542 | -40 | -0.759 | |||
| 2019-05-17 | 4534 etc rela | 持田製薬 | 5290 | 5130 | 5150 | 5270 | 5082.116 | 120 | 2.33 | |||
| 2019-05-16 | 4534 etc rela | 持田製薬 | 5170 | 4950 | 4955 | 5150 | 4966.394 | 225 | 4.569 | |||
| 2019-05-15 | 4534 etc rela | 持田製薬 | 4935 | 4800 | 4865 | 4925 | 4749.416 | -10 | -0.203 | |||
| 2019-05-14 | 4534 etc rela | 持田製薬 | 5020 | 4620 | 4755 | 4935 | 4759.06 | 145 | 3.027 | |||
| 2019-05-13 | 4534 etc rela | 持田製薬 | 5010 | 4765 | 5000 | 4790 | 4619.229 | -290 | -5.709 | |||
| 2019-05-10 | 4534 etc rela | 持田製薬 | 5220 | 5040 | 5110 | 5080 | 4898.89 | -30 | -0.587 | |||
| 2019-05-09 | 4534 etc rela | 持田製薬 | 5200 | 5080 | 5130 | 5110 | 4927.82 | -90 | -1.731 | |||
| 2019-05-08 | 4534 etc rela | 持田製薬 | 5220 | 5050 | 5100 | 5200 | 5014.612 | 40 | 0.775 | |||
| 2019-05-07 | 4534 etc rela | 持田製薬 | 5250 | 5150 | 5220 | 5160 | 4976.038 | 0 | 0 | |||
| 2019-04-26 | 4534 etc rela | 持田製薬 | 5230 | 5130 | 5190 | 5160 | 4976.038 | -20 | -0.386 | |||
| 2019-04-25 | 4534 etc rela | 持田製薬 | 5210 | 5140 | 5140 | 5180 | 4995.324 | -10 | -0.193 | |||
| 2019-04-24 | 4534 etc rela | 持田製薬 | 5310 | 5180 | 5280 | 5190 | 5004.968 | -20 | -0.384 | |||
| 2019-04-23 | 4534 etc rela | 持田製薬 | 5290 | 5170 | 5260 | 5210 | 5024.255 | -40 | -0.762 | |||
| 2019-04-22 | 4534 etc rela | 持田製薬 | 5270 | 5090 | 5170 | 5250 | 5062.829 | 70 | 1.351 | |||
| 2019-04-19 | 4534 etc rela | 持田製薬 | 5190 | 5110 | 5160 | 5180 | 4995.324 | 120 | 2.372 | |||
| 2019-04-18 | 4534 etc rela | 持田製薬 | 5220 | 5050 | 5200 | 5060 | 4879.603 | -200 | -3.802 | |||
| 2019-04-17 | 4534 etc rela | 持田製薬 | 5310 | 5170 | 5300 | 5260 | 5072.472 | -90 | -1.682 | |||
| 2019-04-16 | 4534 etc rela | 持田製薬 | 5530 | 5300 | 5500 | 5350 | 5159.264 | -180 | -3.255 | |||
| 2019-04-15 | 4534 etc rela | 持田製薬 | 5550 | 5470 | 5550 | 5530 | 5332.847 | 80 | 1.468 | |||
| 2019-04-12 | 4534 etc rela | 持田製薬 | 5600 | 5440 | 5600 | 5450 | 5255.699 | -80 | -1.447 | |||
| 2019-04-11 | 4534 etc rela | 持田製薬 | 5550 | 5430 | 5480 | 5530 | 5332.847 | 90 | 1.654 | |||
| 2019-04-10 | 4534 etc rela | 持田製薬 | 5460 | 5390 | 5430 | 5440 | 5246.056 | 0 | 0 | |||
| 2019-04-09 | 4534 etc rela | 持田製薬 | 5520 | 5420 | 5490 | 5440 | 5246.056 | -30 | -0.548 | |||
| 2019-04-08 | 4534 etc rela | 持田製薬 | 5560 | 5460 | 5490 | 5470 | 5274.986 | -40 | -0.726 | |||
| 2019-04-05 | 4534 etc rela | 持田製薬 | 5570 | 5470 | 5480 | 5510 | 5313.56 | -10 | -0.181 | |||
| 2019-04-04 | 4534 etc rela | 持田製薬 | 5670 | 5480 | 5670 | 5520 | 5323.203 | -180 | -3.158 | |||
| 2019-04-03 | 4534 etc rela | 持田製薬 | 5730 | 5600 | 5730 | 5700 | 5496.786 | -20 | -0.35 | |||
| 2019-04-02 | 4534 etc rela | 持田製薬 | 6000 | 5720 | 5940 | 5720 | 5516.072 | -170 | -2.886 | |||
| 2019-04-01 | 4534 etc rela | 持田製薬 | 5900 | 5770 | 5850 | 5890 | 5680.012 | 210 | 3.697 | |||
| 2019-03-29 | 4534 etc rela | 持田製薬 | 5740 | 5600 | 5640 | 5680 | 5477.499 | 70 | 1.248 | |||
| 2019-03-28 | 4534 etc rela | 持田製薬 | 5640 | 5500 | 5560 | 5610 | 5409.994 | -110 | -1.923 | |||
| 2019-03-27 | 4534 etc rela | 持田製薬 | 5800 | 5610 | 5780 | 5720 | 5516.072 | 35 | 0.616 | |||
| 2019-03-26 | 4534 etc rela | 持田製薬 | 5715 | 5495 | 5500 | 5685 | 5395.529 | 215 | 3.931 | |||
| 2019-03-25 | 4534 etc rela | 持田製薬 | 5550 | 5435 | 5475 | 5470 | 5191.477 | -65 | -1.174 | |||
| 2019-03-22 | 4534 etc rela | 持田製薬 | 5615 | 5525 | 5580 | 5535 | 5253.167 | -105 | -1.862 | |||
| 2019-03-20 | 4534 etc rela | 持田製薬 | 5665 | 5565 | 5635 | 5640 | 5352.82 | 10 | 0.178 | |||
| 2019-03-19 | 4534 etc rela | 持田製薬 | 5735 | 5610 | 5730 | 5630 | 5343.33 | -150 | -2.595 | |||
| 2019-03-18 | 4534 etc rela | 持田製薬 | 5810 | 5745 | 5790 | 5780 | 5485.691 | -30 | -0.516 | |||
| 2019-03-15 | 4534 etc rela | 持田製薬 | 5855 | 5790 | 5820 | 5810 | 5514.165 | -40 | -0.684 | |||
| 2019-03-14 | 4534 etc rela | 持田製薬 | 5985 | 5845 | 5985 | 5850 | 5552.127 | -100 | -1.681 | |||
| 2019-03-13 | 4534 etc rela | 持田製薬 | 6045 | 5935 | 6015 | 5950 | 5647.036 | -100 | -1.653 | |||
| 2019-03-12 | 4534 etc rela | 持田製薬 | 6055 | 5975 | 6000 | 6050 | 5741.944 | 90 | 1.51 | |||
| 2019-03-11 | 4534 etc rela | 持田製薬 | 6090 | 5925 | 6030 | 5960 | 5656.526 | -25 | -0.418 | |||
| 2019-03-08 | 4534 etc rela | 持田製薬 | 6110 | 5980 | 6085 | 5985 | 5680.253 | -100 | -1.643 | |||
| 2019-03-07 | 4534 etc rela | 持田製薬 | 6110 | 6050 | 6065 | 6085 | 5775.162 | 30 | 0.495 | |||
| 2019-03-06 | 4534 etc rela | 持田製薬 | 6060 | 5970 | 5975 | 6055 | 5746.69 | 75 | 1.254 | |||
| 2019-03-05 | 4534 etc rela | 持田製薬 | 6000 | 5895 | 5945 | 5980 | 5675.509 | 35 | 0.589 | |||
| 2019-03-04 | 4534 etc rela | 持田製薬 | 5990 | 5900 | 5980 | 5945 | 5642.291 | 45 | 0.763 | |||
| 2019-03-01 | 4534 etc rela | 持田製薬 | 5985 | 5870 | 5975 | 5900 | 5599.582 | -35 | -0.59 | |||
| 2019-02-28 | 4534 etc rela | 持田製薬 | 5985 | 5895 | 5900 | 5935 | 5632.8 | 15 | 0.253 | |||
| 2019-02-27 | 4534 etc rela | 持田製薬 | 5985 | 5885 | 5895 | 5920 | 5618.563 | 105 | 1.806 | |||
| 2019-02-26 | 4534 etc rela | 持田製薬 | 5845 | 5760 | 5760 | 5815 | 5518.91 | 90 | 1.572 | |||
| 2019-02-25 | 4534 etc rela | 持田製薬 | 5735 | 5650 | 5685 | 5725 | 5433.493 | 35 | 0.615 | |||
| 2019-02-22 | 4534 etc rela | 持田製薬 | 5730 | 5660 | 5685 | 5690 | 5400.274 | -20 | -0.35 | |||
| 2019-02-21 | 4534 etc rela | 持田製薬 | 5805 | 5695 | 5725 | 5710 | 5419.256 | -35 | -0.609 | |||
| 2019-02-20 | 4534 etc rela | 持田製薬 | 5815 | 5680 | 5680 | 5745 | 5452.474 | 55 | 0.967 | |||
| 2019-02-19 | 4534 etc rela | 持田製薬 | 5705 | 5600 | 5600 | 5690 | 5400.274 | 95 | 1.698 | |||
| 2019-02-18 | 4534 etc rela | 持田製薬 | 5610 | 5490 | 5490 | 5595 | 5310.111 | 105 | 1.913 | |||
| 2019-02-15 | 4534 etc rela | 持田製薬 | 5495 | 5320 | 5370 | 5490 | 5210.458 | 105 | 1.95 | |||
| 2019-02-14 | 4534 etc rela | 持田製薬 | 5510 | 5370 | 5465 | 5385 | 5110.805 | -110 | -2.002 | |||
| 2019-02-13 | 4534 etc rela | 持田製薬 | 5540 | 5300 | 5300 | 5495 | 5215.204 | 195 | 3.679 | |||
| 2019-02-12 | 4534 etc rela | 持田製薬 | 5375 | 5140 | 5240 | 5300 | 5030.133 | 100 | 1.923 | |||
| 2019-02-08 | 4534 etc rela | 持田製薬 | 5250 | 4880 | 4950 | 5200 | 4935.225 | 210 | 4.208 | |||
| 2019-02-07 | 4534 etc rela | 持田製薬 | 5010 | 4955 | 5005 | 4990 | 4735.917 | 5 | 0.1 | |||
| 2019-02-06 | 4534 etc rela | 持田製薬 | 5020 | 4935 | 4980 | 4985 | 4731.172 | 40 | 0.809 | |||
| 2019-02-05 | 4534 etc rela | 持田製薬 | 5160 | 4915 | 5015 | 4945 | 4693.209 | 45 | 0.918 | |||
| 2019-02-04 | 4534 etc rela | 持田製薬 | 4940 | 4860 | 4875 | 4900 | 4650.5 | 50 | 1.031 | |||
| 2019-02-01 | 4534 etc rela | 持田製薬 | 4890 | 4800 | 4815 | 4850 | 4603.046 | 35 | 0.727 | |||
| 2019-01-31 | 4534 etc rela | 持田製薬 | 4825 | 4755 | 4780 | 4815 | 4569.829 | 45 | 0.943 | |||
| 2019-01-30 | 4534 etc rela | 持田製薬 | 4820 | 4740 | 4790 | 4770 | 4527.12 | -35 | -0.728 | |||
| 2019-01-29 | 4534 etc rela | 持田製薬 | 4810 | 4705 | 4710 | 4805 | 4560.337 | 65 | 1.371 | |||
| 2019-01-28 | 4534 etc rela | 持田製薬 | 4790 | 4730 | 4790 | 4740 | 4498.647 | -110 | -2.268 | |||
| 2019-01-25 | 4534 etc rela | 持田製薬 | 4930 | 4825 | 4870 | 4850 | 4603.046 | -30 | -0.615 | |||
| 2019-01-24 | 4534 etc rela | 持田製薬 | 4890 | 4815 | 4815 | 4880 | 4631.519 | 45 | 0.931 | |||
| 2019-01-23 | 4534 etc rela | 持田製薬 | 4905 | 4805 | 4845 | 4835 | 4588.81 | -50 | -1.024 | |||
| 2019-01-22 | 4534 etc rela | 持田製薬 | 4935 | 4870 | 4920 | 4885 | 4636.264 | -35 | -0.711 | |||
| 2019-01-21 | 4534 etc rela | 持田製薬 | 5000 | 4895 | 4945 | 4920 | 4669.482 | -25 | -0.506 | |||
| 2019-01-18 | 4534 etc rela | 持田製薬 | 5025 | 4900 | 4900 | 4945 | 4693.209 | 50 | 1.021 | |||
| 2019-01-17 | 4534 etc rela | 持田製薬 | 4925 | 4840 | 4870 | 4895 | 4645.754 | -10 | -0.204 | |||
| 2019-01-16 | 4534 etc rela | 持田製薬 | 4925 | 4850 | 4865 | 4905 | 4655.246 | 40 | 0.822 | |||
| 2019-01-15 | 4534 etc rela | 持田製薬 | 4945 | 4795 | 4800 | 4865 | 4617.282 | 55 | 1.143 | |||
| 2019-01-11 | 4534 etc rela | 持田製薬 | 4885 | 4795 | 4850 | 4810 | 4565.083 | -5 | -0.104 | |||
| 2019-01-10 | 4534 etc rela | 持田製薬 | 4845 | 4725 | 4845 | 4815 | 4569.829 | -30 | -0.619 | |||
| 2019-01-09 | 4534 etc rela | 持田製薬 | 4885 | 4740 | 4740 | 4845 | 4598.301 | 180 | 3.859 | |||
| 2019-01-08 | 4534 etc rela | 持田製薬 | 4685 | 4580 | 4620 | 4665 | 4427.466 | 55 | 1.193 | |||
| 2019-01-07 | 4534 etc rela | 持田製薬 | 4715 | 4600 | 4680 | 4610 | 4375.267 | 45 | 0.986 | |||
| 2019-01-04 | 4534 etc rela | 持田製薬 | 4565 | 4385 | 4435 | 4565 | 4332.558 | 55 | 1.22 | |||
| 2018-12-31 | 4534 etc rela | 持田製薬 | 4510 | 4510 | 4510 | 4510 | 4280.358 | 0 | 0 | |||
| 2018-12-28 | 4534 etc rela | 持田製薬 | 4600 | 4495 | 4600 | 4510 | 4280.358 | -90 | -1.957 | |||
| 2018-12-27 | 4534 etc rela | 持田製薬 | 4630 | 4425 | 4425 | 4600 | 4365.775 | 255 | 5.869 | |||
| 2018-12-26 | 4534 etc rela | 持田製薬 | 4435 | 4295 | 4320 | 4345 | 4123.76 | 70 | 1.637 | |||
| 2018-12-25 | 4534 etc rela | 持田製薬 | 4380 | 4260 | 4375 | 4275 | 4057.325 | -325 | -7.065 | |||
| 2018-12-24 | 4534 etc rela | 持田製薬 | 4600 | 4600 | 4600 | 4600 | 4365.775 | 0 | 0 | |||
| 2018-12-21 | 4534 etc rela | 持田製薬 | 4665 | 4525 | 4660 | 4600 | 4365.775 | -65 | -1.393 | |||
| 2018-12-20 | 4534 etc rela | 持田製薬 | 4790 | 4645 | 4750 | 4665 | 4427.466 | -150 | -3.115 | |||
| 2018-12-19 | 4534 etc rela | 持田製薬 | 4900 | 4805 | 4825 | 4815 | 4569.829 | -85 | -1.735 | |||
| 2018-12-18 | 4534 etc rela | 持田製薬 | 4980 | 4865 | 4940 | 4900 | 4650.5 | -120 | -2.39 | |||
| 2018-12-17 | 4534 etc rela | 持田製薬 | 5065 | 4970 | 5020 | 5020 | 4764.39 | -15 | -0.298 | |||
| 2018-12-14 | 4534 etc rela | 持田製薬 | 5085 | 4975 | 5035 | 5035 | 4778.626 | 0 | 0 | |||
| 2018-12-13 | 4534 etc rela | 持田製薬 | 5110 | 5035 | 5080 | 5035 | 4778.626 | -55 | -1.081 | |||
| 2018-12-12 | 4534 etc rela | 持田製薬 | 5135 | 5050 | 5055 | 5090 | 4830.826 | 30 | 0.593 | |||
| 2018-12-11 | 4534 etc rela | 持田製薬 | 5185 | 5060 | 5165 | 5060 | 4802.354 | -90 | -1.748 | |||
| 2018-12-10 | 4534 etc rela | 持田製薬 | 5240 | 5100 | 5240 | 5150 | 4887.771 | -110 | -2.091 | |||
| 2018-12-07 | 4534 etc rela | 持田製薬 | 5290 | 5125 | 5170 | 5260 | 4992.169 | 90 | 1.741 | |||
| 2018-12-06 | 4534 etc rela | 持田製薬 | 5175 | 5090 | 5125 | 5170 | 4906.752 | 35 | 0.682 | |||
| 2018-12-05 | 4534 etc rela | 持田製薬 | 5135 | 5030 | 5030 | 5135 | 4873.534 | -5 | -0.097 | |||
| 2018-12-04 | 4534 etc rela | 持田製薬 | 5325 | 5125 | 5320 | 5140 | 4878.28 | -160 | -3.019 | |||
| 2018-12-03 | 4534 etc rela | 持田製薬 | 5325 | 5200 | 5200 | 5300 | 5030.133 | 145 | 2.813 | |||
| 2018-11-30 | 4534 etc rela | 持田製薬 | 5200 | 5090 | 5090 | 5155 | 4892.517 | 80 | 1.576 | |||
| 2018-11-29 | 4534 etc rela | 持田製薬 | 5150 | 5040 | 5040 | 5075 | 4816.589 | 85 | 1.703 | |||
| 2018-11-28 | 4534 etc rela | 持田製薬 | 5035 | 4960 | 5000 | 4990 | 4735.917 | 30 | 0.605 | |||
| 2018-11-27 | 4534 etc rela | 持田製薬 | 5010 | 4945 | 5010 | 4960 | 4707.445 | -40 | -0.8 | |||
| 2018-11-26 | 4534 etc rela | 持田製薬 | 5010 | 4950 | 4990 | 5000 | 4745.408 | 45 | 0.908 | |||
| 2018-11-23 | 4534 etc rela | 持田製薬 | 4955 | 4955 | 4955 | 4955 | 4702.7 | 0 | 0 | |||
| 2018-11-22 | 4534 etc rela | 持田製薬 | 4965 | 4865 | 4865 | 4955 | 4702.7 | 110 | 2.27 | |||
| 2018-11-21 | 4534 etc rela | 持田製薬 | 4875 | 4800 | 4845 | 4845 | 4598.301 | -30 | -0.615 | |||
| 2018-11-20 | 4534 etc rela | 持田製薬 | 4880 | 4800 | 4800 | 4875 | 4626.773 | 35 | 0.723 | |||
| 2018-11-19 | 4534 etc rela | 持田製薬 | 4845 | 4745 | 4760 | 4840 | 4593.556 | 105 | 2.218 | |||
| 2018-11-16 | 4534 etc rela | 持田製薬 | 4750 | 4685 | 4750 | 4735 | 4493.901 | 5 | 0.106 | |||
| 2018-11-15 | 4534 etc rela | 持田製薬 | 4765 | 4705 | 4730 | 4730 | 4489.156 | -50 | -1.046 | |||
| 2018-11-14 | 4534 etc rela | 持田製薬 | 4825 | 4755 | 4800 | 4780 | 4536.61 | -15 | -0.313 | |||
| 2018-11-13 | 4534 etc rela | 持田製薬 | 4840 | 4755 | 4840 | 4795 | 4550.847 | -50 | -1.032 | |||
| 2018-11-12 | 4534 etc rela | 持田製薬 | 4925 | 4840 | 4850 | 4845 | 4598.301 | 20 | 0.415 | |||
| 2018-11-09 | 4534 etc rela | 持田製薬 | 4850 | 4745 | 4745 | 4825 | 4579.319 | 80 | 1.686 | |||
| 2018-11-08 | 4534 etc rela | 持田製薬 | 4750 | 4635 | 4635 | 4745 | 4503.392 | 185 | 4.057 | |||
| 2018-11-07 | 4534 etc rela | 持田製薬 | 4615 | 4520 | 4555 | 4560 | 4327.813 | -15 | -0.328 | |||
| 2018-11-06 | 4534 etc rela | 持田製薬 | 4610 | 4415 | 4415 | 4575 | 4342.048 | 85 | 1.893 | |||
| 2018-11-05 | 4534 etc rela | 持田製薬 | 4645 | 4460 | 4515 | 4490 | 4261.376 | -60 | -1.319 | |||
| 2018-11-02 | 4534 etc rela | 持田製薬 | 4575 | 4500 | 4575 | 4550 | 4318.321 | 10 | 0.22 | |||
| 2018-11-01 | 4534 etc rela | 持田製薬 | 4615 | 4525 | 4585 | 4540 | 4308.831 | 70 | 1.566 | |||
| 2018-10-31 | 4534 etc rela | 持田製薬 | 4500 | 4415 | 4495 | 4470 | 4242.395 | 10 | 0.224 | |||
| 2018-10-30 | 4534 etc rela | 持田製薬 | 4545 | 4325 | 4400 | 4460 | 4232.904 | 185 | 4.327 | |||
| 2018-10-29 | 4534 etc rela | 持田製薬 | 4375 | 4270 | 4345 | 4275 | 4057.325 | -70 | -1.611 | |||
| 2018-10-26 | 4534 etc rela | 持田製薬 | 4460 | 4320 | 4365 | 4345 | 4123.76 | 30 | 0.695 | |||
| 2018-10-25 | 4534 etc rela | 持田製薬 | 4420 | 4300 | 4415 | 4315 | 4095.287 | -155 | -3.468 | |||
| 2018-10-24 | 4534 etc rela | 持田製薬 | 4510 | 4365 | 4365 | 4470 | 4242.395 | 150 | 3.472 | |||
| 2018-10-23 | 4534 etc rela | 持田製薬 | 4420 | 4315 | 4390 | 4320 | 4100.033 | -145 | -3.247 | |||
| 2018-10-22 | 4534 etc rela | 持田製薬 | 4495 | 4340 | 4410 | 4465 | 4237.649 | 60 | 1.362 | |||
| 2018-10-19 | 4534 etc rela | 持田製薬 | 4420 | 4365 | 4365 | 4405 | 4180.705 | 5 | 0.114 | |||
| 2018-10-18 | 4534 etc rela | 持田製薬 | 4425 | 4350 | 4380 | 4400 | 4175.958 | 70 | 1.617 | |||
| 2018-10-17 | 4534 etc rela | 持田製薬 | 4365 | 4290 | 4290 | 4330 | 4109.523 | 45 | 1.05 | |||
| 2018-10-16 | 4534 etc rela | 持田製薬 | 4325 | 4230 | 4230 | 4285 | 4066.815 | 15 | 0.351 | |||
| 2018-10-15 | 4534 etc rela | 持田製薬 | 4320 | 4260 | 4285 | 4270 | 4052.579 | -60 | -1.386 | |||
| 2018-10-12 | 4534 etc rela | 持田製薬 | 4380 | 4315 | 4330 | 4330 | 4109.523 | -45 | -1.029 | |||
| 2018-10-11 | 4534 etc rela | 持田製薬 | 4425 | 4340 | 4400 | 4375 | 4152.232 | -135 | -2.993 | |||
| 2018-10-10 | 4534 etc rela | 持田製薬 | 4565 | 4460 | 4460 | 4510 | 4280.358 | 50 | 1.121 | |||
| 2018-10-09 | 4534 etc rela | 持田製薬 | 4600 | 4445 | 4595 | 4460 | 4232.904 | -160 | -3.463 | |||
| 2018-10-08 | 4534 etc rela | 持田製薬 | 4620 | 4620 | 4620 | 4620 | 4384.757 | 0 | 0 | |||
| 2018-10-05 | 4534 etc rela | 持田製薬 | 4655 | 4565 | 4630 | 4620 | 4384.757 | -35 | -0.752 | |||
| 2018-10-04 | 4534 etc rela | 持田製薬 | 4715 | 4600 | 4715 | 4655 | 4417.975 | -15 | -0.321 | |||
| 2018-10-03 | 4534 etc rela | 持田製薬 | 4760 | 4670 | 4695 | 4670 | 4432.211 | -50 | -1.059 | |||
| 2018-10-02 | 4534 etc rela | 持田製薬 | 4750 | 4650 | 4700 | 4720 | 4479.666 | 60 | 1.288 | |||
| 2018-10-01 | 4534 etc rela | 持田製薬 | 4735 | 4615 | 4720 | 4660 | 4422.72 | -35 | -0.745 | |||
| 2018-09-28 | 4534 etc rela | 持田製薬 | 4850 | 4685 | 4810 | 4695 | 4455.938 | -135 | -2.795 | |||
| 2018-09-27 | 4534 etc rela | 持田製薬 | 4845 | 4725 | 4750 | 4830 | 4584.064 | 85 | 1.791 | |||
| 2018-09-26 | 4534 etc rela | 持田製薬 | 4795 | 4665 | 4710 | 4745 | 4503.392 | -5 | -0.105 | |||
| 2018-09-25 | 4534 etc rela | 持田製薬 | 4750 | 4470 | 4470 | 4750 | 4470.175 | 325 | 7.345 | |||
| 2018-09-24 | 4534 etc rela | 持田製薬 | 4425 | 4425 | 4425 | 4425 | 4164.32 | 0 | 0 | |||
| 2018-09-21 | 4534 etc rela | 持田製薬 | 4465 | 4405 | 4430 | 4425 | 4164.32 | 35 | 0.797 | |||
| 2018-09-20 | 4534 etc rela | 持田製薬 | 4455 | 4380 | 4450 | 4390 | 4131.383 | -35 | -0.791 | |||
| 2018-09-19 | 4534 etc rela | 持田製薬 | 4445 | 4345 | 4375 | 4425 | 4164.32 | 65 | 1.491 | |||
| 2018-09-18 | 4534 etc rela | 持田製薬 | 4360 | 4190 | 4250 | 4360 | 4103.149 | 150 | 3.563 | |||
| 2018-09-17 | 4534 etc rela | 持田製薬 | 4210 | 4210 | 4210 | 4210 | 3961.986 | 0 | 0 | |||
| 2018-09-14 | 4534 etc rela | 持田製薬 | 4255 | 4195 | 4210 | 4210 | 3961.986 | -20 | -0.473 | |||
| 2018-09-13 | 4534 etc rela | 持田製薬 | 4250 | 4170 | 4170 | 4230 | 3980.808 | 80 | 1.928 | |||
| 2018-09-12 | 4534 etc rela | 持田製薬 | 4255 | 4115 | 4255 | 4150 | 3905.521 | -100 | -2.353 | |||
| 2018-09-11 | 4534 etc rela | 持田製薬 | 4260 | 4220 | 4255 | 4250 | 3999.63 | 20 | 0.473 | |||
| 2018-09-10 | 4534 etc rela | 持田製薬 | 4280 | 4220 | 4275 | 4230 | 3980.808 | -35 | -0.821 | |||
| 2018-09-07 | 4534 etc rela | 持田製薬 | 4280 | 4215 | 4220 | 4265 | 4013.746 | 15 | 0.353 | |||
| 2018-09-06 | 4534 etc rela | 持田製薬 | 4255 | 4215 | 4245 | 4250 | 3999.63 | -15 | -0.352 | |||
| 2018-09-05 | 4534 etc rela | 持田製薬 | 4290 | 4240 | 4270 | 4265 | 4013.746 | -25 | -0.583 | |||
| 2018-09-04 | 4534 etc rela | 持田製薬 | 4300 | 4240 | 4295 | 4290 | 4037.273 | -5 | -0.116 | |||
| 2018-09-03 | 4534 etc rela | 持田製薬 | 4345 | 4275 | 4340 | 4295 | 4041.979 | 0 | 0 | |||
| 2018-08-31 | 4534 etc rela | 持田製薬 | 4320 | 4215 | 4215 | 4295 | 4041.979 | 40 | 0.94 | |||
| 2018-08-30 | 4534 etc rela | 持田製薬 | 4275 | 4240 | 4250 | 4255 | 4004.335 | 10 | 0.236 | |||
| 2018-08-29 | 4534 etc rela | 持田製薬 | 4245 | 4135 | 4155 | 4245 | 3994.924 | 140 | 3.41 | |||
| 2018-08-28 | 4534 etc rela | 持田製薬 | 4215 | 4045 | 4215 | 4105 | 3863.172 | -50 | -1.203 | |||
| 2018-08-27 | 4534 etc rela | 持田製薬 | 4185 | 4120 | 4185 | 4155 | 3910.226 | 5 | 0.12 | |||
| 2018-08-24 | 4534 etc rela | 持田製薬 | 4170 | 4135 | 4135 | 4150 | 3905.521 | 15 | 0.363 | |||
| 2018-08-23 | 4534 etc rela | 持田製薬 | 4150 | 4100 | 4100 | 4135 | 3891.405 | 15 | 0.364 | |||
| 2018-08-22 | 4534 etc rela | 持田製薬 | 4145 | 4020 | 4025 | 4120 | 3877.288 | 55 | 1.353 | |||
| 2018-08-21 | 4534 etc rela | 持田製薬 | 4085 | 4050 | 4080 | 4065 | 3825.529 | 0 | 0 | |||
| 2018-08-20 | 4534 etc rela | 持田製薬 | 4115 | 4040 | 4075 | 4065 | 3825.529 | -55 | -1.335 | |||
| 2018-08-17 | 4534 etc rela | 持田製薬 | 4150 | 4090 | 4130 | 4120 | 3877.288 | -10 | -0.242 | |||
| 2018-08-16 | 4534 etc rela | 持田製薬 | 4175 | 4100 | 4175 | 4130 | 3886.699 | -85 | -2.017 | |||
| 2018-08-15 | 4534 etc rela | 持田製薬 | 4270 | 4195 | 4270 | 4215 | 3966.692 | -30 | -0.707 | |||
| 2018-08-14 | 4534 etc rela | 持田製薬 | 4250 | 4170 | 4170 | 4245 | 3994.924 | 100 | 2.413 | |||
| 2018-08-13 | 4534 etc rela | 持田製薬 | 4205 | 4140 | 4185 | 4145 | 3900.816 | -115 | -2.7 | |||
| 2018-08-10 | 4534 etc rela | 持田製薬 | 4310 | 4255 | 4305 | 4260 | 4009.041 | -55 | -1.275 | |||
| 2018-08-09 | 4534 etc rela | 持田製薬 | 4375 | 4130 | 4165 | 4315 | 4060.8 | 155 | 3.726 | |||
| 2018-08-08 | 4534 etc rela | 持田製薬 | 4215 | 4150 | 4200 | 4160 | 3914.932 | -55 | -1.305 | |||
| 2018-08-07 | 4534 etc rela | 持田製薬 | 4215 | 4145 | 4195 | 4215 | 3966.692 | 0 | 0 | |||
| 2018-08-06 | 4534 etc rela | 持田製薬 | 4280 | 4160 | 4160 | 4215 | 3966.692 | 65 | 1.566 | |||
| 2018-08-03 | 4534 etc rela | 持田製薬 | 4150 | 3920 | 3920 | 4150 | 3905.521 | 155 | 3.88 | |||
| 2018-08-02 | 4534 etc rela | 持田製薬 | 4120 | 3990 | 4120 | 3995 | 3759.652 | -125 | -3.034 | |||
| 2018-08-01 | 4534 etc rela | 持田製薬 | 4160 | 4090 | 4150 | 4120 | 3877.288 | 75 | 1.854 | |||
| 2018-07-31 | 4534 etc rela | 持田製薬 | 4130 | 4015 | 4130 | 4045 | 3806.707 | -80 | -1.939 | |||
| 2018-07-30 | 4534 etc rela | 持田製薬 | 4175 | 4115 | 4175 | 4125 | 3881.994 | -75 | -1.786 | |||
| 2018-07-27 | 4534 etc rela | 持田製薬 | 4215 | 4120 | 4140 | 4200 | 3952.575 | 55 | 1.327 | |||
| 2018-07-26 | 4534 etc rela | 持田製薬 | 4145 | 4040 | 4075 | 4145 | 3900.816 | 115 | 2.854 | |||
| 2018-07-25 | 4534 etc rela | 持田製薬 | 4040 | 4005 | 4035 | 4030 | 3792.591 | -5 | -0.124 | |||
| 2018-07-24 | 4534 etc rela | 持田製薬 | 4090 | 4020 | 4090 | 4035 | 3797.296 | -10 | -0.247 | |||
| 2018-07-23 | 4534 etc rela | 持田製薬 | 4080 | 4010 | 4010 | 4045 | 3806.707 | 15 | 0.372 | |||
| 2018-07-20 | 4534 etc rela | 持田製薬 | 4085 | 4020 | 4030 | 4030 | 3792.591 | -30 | -0.739 | |||
| 2018-07-19 | 4534 etc rela | 持田製薬 | 4095 | 4030 | 4095 | 4060 | 3820.823 | -5 | -0.123 | |||
| 2018-07-18 | 4534 etc rela | 持田製薬 | 4095 | 4035 | 4095 | 4065 | 3825.529 | 25 | 0.619 | |||
| 2018-07-17 | 4534 etc rela | 持田製薬 | 4060 | 3980 | 3990 | 4040 | 3802.001 | 90 | 2.278 | |||
| 2018-07-16 | 4534 etc rela | 持田製薬 | 3950 | 3950 | 3950 | 3950 | 3717.303 | 0 | 0 | |||
| 2018-07-13 | 4534 etc rela | 持田製薬 | 3970 | 3900 | 3900 | 3950 | 3717.303 | 60 | 1.542 | |||
| 2018-07-12 | 4534 etc rela | 持田製薬 | 3940 | 3890 | 3920 | 3890 | 3660.838 | 0 | 0 | |||
| 2018-07-11 | 4534 etc rela | 持田製薬 | 3925 | 3865 | 3925 | 3890 | 3660.838 | -50 | -1.269 | |||
| 2018-07-10 | 4534 etc rela | 持田製薬 | 4050 | 3940 | 3960 | 3940 | 3707.892 | -20 | -0.505 | |||
| 2018-07-09 | 4534 etc rela | 持田製薬 | 3990 | 3895 | 3920 | 3960 | 3726.714 | 40 | 1.02 | |||
| 2018-07-06 | 4534 etc rela | 持田製薬 | 3955 | 3905 | 3940 | 3920 | 3689.07 | 20 | 0.513 | |||
| 2018-07-05 | 4534 etc rela | 持田製薬 | 3965 | 3880 | 3945 | 3900 | 3670.249 | -60 | -1.515 | |||
| 2018-07-04 | 4534 etc rela | 持田製薬 | 3975 | 3845 | 3850 | 3960 | 3726.714 | 65 | 1.669 | |||
| 2018-07-03 | 4534 etc rela | 持田製薬 | 3925 | 3860 | 3905 | 3895 | 3665.543 | -25 | -0.638 | |||
| 2018-07-02 | 4534 etc rela | 持田製薬 | 4045 | 3905 | 4035 | 3920 | 3689.07 | -115 | -2.85 | |||
| 2018-06-29 | 4534 etc rela | 持田製薬 | 4070 | 3930 | 4050 | 4035 | 3797.296 | 0 | 0 | |||
| 2018-06-28 | 4534 etc rela | 持田製薬 | 4080 | 4020 | 4080 | 4035 | 3797.296 | -60 | -1.465 | |||
| 2018-06-27 | 4534 etc rela | 持田製薬 | 4125 | 4080 | 4100 | 4095 | 3853.761 | 0 | 0 | |||
| 2018-06-26 | 4534 etc rela | 持田製薬 | 4095 | 4025 | 4045 | 4095 | 3853.761 | 70 | 1.739 | |||
| 2018-06-25 | 4534 etc rela | 持田製薬 | 4095 | 4010 | 4095 | 4025 | 3787.885 | -75 | -1.829 | |||
| 2018-06-22 | 4534 etc rela | 持田製薬 | 4115 | 4090 | 4115 | 4100 | 3858.467 | 5 | 0.122 | |||
| 2018-06-21 | 4534 etc rela | 持田製薬 | 4130 | 4025 | 4025 | 4095 | 3853.761 | 20 | 0.491 | |||
| 2018-06-20 | 4534 etc rela | 持田製薬 | 4090 | 4010 | 4010 | 4075 | 3834.939 | 20 | 0.493 | |||
| 2018-06-19 | 4534 etc rela | 持田製薬 | 4095 | 4045 | 4095 | 4055 | 3816.118 | -10 | -0.246 | |||
| 2018-06-18 | 4534 etc rela | 持田製薬 | 4100 | 4045 | 4100 | 4065 | 3825.529 | -15 | -0.368 | |||
| 2018-06-15 | 4534 etc rela | 持田製薬 | 4130 | 4065 | 4095 | 4080 | 3839.645 | -55 | -1.33 | |||
| 2018-06-14 | 4534 etc rela | 持田製薬 | 4165 | 4110 | 4150 | 4135 | 3891.405 | -50 | -1.195 | |||
| 2018-06-13 | 4534 etc rela | 持田製薬 | 4215 | 4085 | 4100 | 4185 | 3938.459 | 105 | 2.574 | |||
| 2018-06-12 | 4534 etc rela | 持田製薬 | 4095 | 4010 | 4025 | 4080 | 3839.645 | 75 | 1.873 | |||
| 2018-06-11 | 4534 etc rela | 持田製薬 | 4020 | 3970 | 3990 | 4005 | 3769.063 | 55 | 1.392 | |||
| 2018-06-08 | 4534 etc rela | 持田製薬 | 3965 | 3915 | 3925 | 3950 | 3717.303 | -5 | -0.126 | |||
| 2018-06-07 | 4534 etc rela | 持田製薬 | 3975 | 3895 | 3935 | 3955 | 3722.009 | 50 | 1.28 | |||
| 2018-06-06 | 4534 etc rela | 持田製薬 | 3935 | 3880 | 3925 | 3905 | 3674.954 | -50 | -1.264 | |||
| 2018-06-05 | 4534 etc rela | 持田製薬 | 3985 | 3925 | 3985 | 3955 | 3722.009 | -5 | -0.126 | |||
| 2018-06-04 | 4534 etc rela | 持田製薬 | 3995 | 3925 | 3945 | 3960 | 3726.714 | 80 | 2.062 | |||
| 2018-06-01 | 4534 etc rela | 持田製薬 | 3920 | 3845 | 3850 | 3880 | 3651.427 | 10 | 0.258 | |||
| 2018-05-31 | 4534 etc rela | 持田製薬 | 3875 | 3850 | 3865 | 3870 | 3642.016 | -10 | -0.258 | |||
| 2018-05-30 | 4534 etc rela | 持田製薬 | 3925 | 3875 | 3890 | 3880 | 3651.427 | -85 | -2.144 | |||
| 2018-05-29 | 4534 etc rela | 持田製薬 | 3985 | 3930 | 3960 | 3965 | 3731.42 | -25 | -0.627 | |||
| 2018-05-28 | 4534 etc rela | 持田製薬 | 4050 | 3975 | 4045 | 3990 | 3754.947 | -55 | -1.36 | |||
| 2018-05-25 | 4534 etc rela | 持田製薬 | 4070 | 4030 | 4030 | 4045 | 3806.707 | -20 | -0.492 | |||
| 2018-05-24 | 4534 etc rela | 持田製薬 | 4135 | 4065 | 4130 | 4065 | 3825.529 | -35 | -0.854 | |||
| 2018-05-23 | 4534 etc rela | 持田製薬 | 4115 | 4060 | 4085 | 4100 | 3858.467 | 5 | 0.122 | |||
| 2018-05-22 | 4534 etc rela | 持田製薬 | 4115 | 4045 | 4045 | 4095 | 3853.761 | 35 | 0.862 | |||
| 2018-05-21 | 4534 etc rela | 持田製薬 | 4115 | 4045 | 4080 | 4060 | 3820.823 | -55 | -1.337 | |||
| 2018-05-18 | 4534 etc rela | 持田製薬 | 4140 | 4085 | 4135 | 4115 | 3872.583 | -5 | -0.121 | |||
| 2018-05-17 | 4534 etc rela | 持田製薬 | 4120 | 4035 | 4045 | 4120 | 3877.288 | 100 | 2.488 | |||
| 2018-05-16 | 4534 etc rela | 持田製薬 | 4035 | 3990 | 4000 | 4020 | 3783.179 | 40 | 1.005 | |||
| 2018-05-15 | 4534 etc rela | 持田製薬 | 4020 | 3875 | 3875 | 3980 | 3745.536 | 105 | 2.71 | |||
| 2018-05-14 | 4534 etc rela | 持田製薬 | 3920 | 3720 | 3790 | 3875 | 3646.721 | 25 | 0.649 | |||
| 2018-05-11 | 4534 etc rela | 持田製薬 | 3865 | 3810 | 3810 | 3850 | 3623.194 | 40 | 1.05 | |||
| 2018-05-10 | 4534 etc rela | 持田製薬 | 3870 | 3795 | 3865 | 3810 | 3585.551 | -55 | -1.423 | |||
| 2018-05-09 | 4534 etc rela | 持田製薬 | 3900 | 3840 | 3885 | 3865 | 3637.311 | -25 | -0.643 | |||
| 2018-05-08 | 4534 etc rela | 持田製薬 | 3925 | 3840 | 3840 | 3890 | 3660.838 | 5 | 0.129 | |||
| 2018-05-07 | 4534 etc rela | 持田製薬 | 3895 | 3835 | 3885 | 3885 | 3656.132 | 25 | 0.648 | |||
| 2018-05-04 | 4534 etc rela | 持田製薬 | 3860 | 3860 | 3860 | 3860 | 3632.605 | 0 | 0 | |||
| 2018-05-03 | 4534 etc rela | 持田製薬 | 3860 | 3860 | 3860 | 3860 | 3632.605 | 0 | 0 | |||
| 2018-05-02 | 4534 etc rela | 持田製薬 | 3875 | 3820 | 3875 | 3860 | 3632.605 | -20 | -0.515 | |||
| 2018-05-01 | 4534 etc rela | 持田製薬 | 3900 | 3850 | 3855 | 3880 | 3651.427 | 20 | 0.518 | |||
| 2018-04-30 | 4534 etc rela | 持田製薬 | 3860 | 3860 | 3860 | 3860 | 3632.605 | 0 | 0 | |||
| 2018-04-27 | 4534 etc rela | 持田製薬 | 3870 | 3825 | 3825 | 3860 | 3632.605 | 45 | 1.18 | |||
| 2018-04-26 | 4534 etc rela | 持田製薬 | 3825 | 3775 | 3805 | 3815 | 3590.256 | 50 | 1.328 | |||
| 2018-04-25 | 4534 etc rela | 持田製薬 | 3790 | 3690 | 3710 | 3765 | 3543.201 | 95 | 2.589 | |||
| 2018-04-24 | 4534 etc rela | 持田製薬 | 3670 | 3585 | 3660 | 3670 | 3453.798 | 10 | 0.273 | |||
| 2018-04-23 | 4534 etc rela | 持田製薬 | 3690 | 3650 | 3690 | 3660 | 3444.387 | -50 | -1.348 | |||
| 2018-04-20 | 4534 etc rela | 持田製薬 | 3735 | 3710 | 3725 | 3710 | 3491.441 | -30 | -0.802 | |||
| 2018-04-19 | 4534 etc rela | 持田製薬 | 3750 | 3695 | 3695 | 3740 | 3519.674 | 0 | 0 | |||
| 2018-04-18 | 4534 etc rela | 持田製薬 | 3750 | 3710 | 3735 | 3740 | 3519.674 | 5 | 0.134 | |||
| 2018-04-17 | 4534 etc rela | 持田製薬 | 3800 | 3735 | 3740 | 3735 | 3514.969 | -80 | -2.097 | |||
| 2018-04-16 | 4534 etc rela | 持田製薬 | 3820 | 3695 | 3700 | 3815 | 3590.256 | 115 | 3.108 | |||
| 2018-04-13 | 4534 etc rela | 持田製薬 | 3745 | 3695 | 3735 | 3700 | 3482.031 | -30 | -0.804 | |||
| 2018-04-12 | 4534 etc rela | 持田製薬 | 3750 | 3710 | 3720 | 3730 | 3510.263 | 10 | 0.269 | |||
| 2018-04-11 | 4534 etc rela | 持田製薬 | 3770 | 3705 | 3755 | 3720 | 3500.852 | -55 | -1.457 | |||
| 2018-04-10 | 4534 etc rela | 持田製薬 | 3855 | 3765 | 3805 | 3775 | 3552.612 | -45 | -1.178 | |||
| 2018-04-09 | 4534 etc rela | 持田製薬 | 3890 | 3815 | 3885 | 3820 | 3594.961 | -75 | -1.926 | |||
| 2018-04-06 | 4534 etc rela | 持田製薬 | 3915 | 3840 | 3860 | 3895 | 3665.543 | 45 | 1.169 | |||
| 2018-04-05 | 4534 etc rela | 持田製薬 | 3875 | 3795 | 3795 | 3850 | 3623.194 | 85 | 2.258 | |||
| 2018-04-04 | 4534 etc rela | 持田製薬 | 3780 | 3645 | 3675 | 3765 | 3543.201 | 80 | 2.171 | |||
| 2018-04-03 | 4534 etc rela | 持田製薬 | 3735 | 3655 | 3735 | 3685 | 3467.914 | -55 | -1.471 | |||
| 2018-04-02 | 4534 etc rela | 持田製薬 | 3785 | 3715 | 3780 | 3740 | 3519.674 | 0 | 0 | |||
| 2018-03-30 | 4534 etc rela | 持田製薬 | 3800 | 3695 | 3800 | 3740 | 3519.674 | -20 | -0.532 | |||
| 2018-03-29 | 4534 etc rela | 持田製薬 | 3775 | 3695 | 3695 | 3760 | 3538.496 | 65 | 1.759 | |||
| 2018-03-28 | 4534 etc rela | 持田製薬 | 3700 | 3590 | 3660 | 3695 | 3477.325 | -20 | -0.538 | |||
| 2018-03-27 | 4534 etc rela | 持田製薬 | 3720 | 3555 | 3555 | 3715 | 3450.269 | 160 | 4.501 | |||
| 2018-03-26 | 4534 etc rela | 持田製薬 | 3585 | 3510 | 3550 | 3555 | 3301.671 | -30 | -0.837 | |||
| 2018-03-23 | 4534 etc rela | 持田製薬 | 3670 | 3585 | 3660 | 3585 | 3329.533 | -110 | -2.977 | |||
| 2018-03-22 | 4534 etc rela | 持田製薬 | 3700 | 3665 | 3685 | 3695 | 3431.694 | 15 | 0.408 | |||
| 2018-03-21 | 4534 etc rela | 持田製薬 | 3680 | 3680 | 3680 | 3680 | 3417.763 | 0 | 0 | |||
| 2018-03-20 | 4534 etc rela | 持田製薬 | 3690 | 3660 | 3675 | 3680 | 3417.763 | -25 | -0.675 | |||
| 2018-03-19 | 4534 etc rela | 持田製薬 | 3715 | 3685 | 3700 | 3705 | 3440.982 | -10 | -0.269 | |||
| 2018-03-16 | 4534 etc rela | 持田製薬 | 3770 | 3715 | 3760 | 3715 | 3450.269 | -45 | -1.197 | |||
| 2018-03-15 | 4534 etc rela | 持田製薬 | 3795 | 3755 | 3785 | 3760 | 3492.062 | -25 | -0.661 | |||
| 2018-03-14 | 4534 etc rela | 持田製薬 | 3800 | 3755 | 3770 | 3785 | 3515.281 | -20 | -0.526 | |||
| 2018-03-13 | 4534 etc rela | 持田製薬 | 3810 | 3745 | 3765 | 3805 | 3533.856 | 40 | 1.062 | |||
| 2018-03-12 | 4534 etc rela | 持田製薬 | 3790 | 3750 | 3785 | 3765 | 3496.706 | -10 | -0.265 | |||
| 2018-03-09 | 4534 etc rela | 持田製薬 | 3825 | 3730 | 3800 | 3775 | 3505.993 | 30 | 0.801 | |||
| 2018-03-08 | 4534 etc rela | 持田製薬 | 3775 | 3730 | 3750 | 3745 | 3478.131 | 25 | 0.672 | |||
| 2018-03-07 | 4534 etc rela | 持田製薬 | 3735 | 3700 | 3735 | 3720 | 3454.913 | -55 | -1.457 | |||
| 2018-03-06 | 4534 etc rela | 持田製薬 | 3820 | 3765 | 3780 | 3775 | 3505.993 | -5 | -0.132 | |||
| 2018-03-05 | 4534 etc rela | 持田製薬 | 3800 | 3730 | 3730 | 3780 | 3510.637 | 50 | 1.34 | |||
| 2018-03-02 | 4534 etc rela | 持田製薬 | 3770 | 3715 | 3770 | 3730 | 3464.2 | -65 | -1.713 | |||
| 2018-03-01 | 4534 etc rela | 持田製薬 | 3870 | 3795 | 3870 | 3795 | 3524.568 | -55 | -1.429 | |||
| 2018-02-28 | 4534 etc rela | 持田製薬 | 3895 | 3845 | 3875 | 3850 | 3575.649 | -25 | -0.645 | |||
| 2018-02-27 | 4534 etc rela | 持田製薬 | 3925 | 3860 | 3925 | 3875 | 3598.867 | -45 | -1.148 | |||
| 2018-02-26 | 4534 etc rela | 持田製薬 | 3930 | 3890 | 3895 | 3920 | 3640.66 | 65 | 1.686 | |||
| 2018-02-23 | 4534 etc rela | 持田製薬 | 3895 | 3845 | 3885 | 3855 | 3580.293 | -45 | -1.154 | |||
| 2018-02-22 | 4534 etc rela | 持田製薬 | 3920 | 3840 | 3850 | 3900 | 3622.086 | 35 | 0.906 | |||
| 2018-02-21 | 4534 etc rela | 持田製薬 | 3895 | 3855 | 3875 | 3865 | 3589.58 | -30 | -0.77 | |||
| 2018-02-20 | 4534 etc rela | 持田製薬 | 3925 | 3875 | 3875 | 3895 | 3617.442 | 20 | 0.516 | |||
| 2018-02-19 | 4534 etc rela | 持田製薬 | 3905 | 3850 | 3850 | 3875 | 3598.867 | 65 | 1.706 | |||
| 2018-02-16 | 4534 etc rela | 持田製薬 | 3830 | 3785 | 3785 | 3810 | 3538.499 | 30 | 0.794 | |||
| 2018-02-15 | 4534 etc rela | 持田製薬 | 3830 | 3775 | 3795 | 3780 | 3510.637 | -15 | -0.395 | |||
| 2018-02-14 | 4534 etc rela | 持田製薬 | 3840 | 3785 | 3825 | 3795 | 3524.568 | -30 | -0.784 | |||
| 2018-02-13 | 4534 etc rela | 持田製薬 | 3925 | 3815 | 3890 | 3825 | 3552.43 | -40 | -1.035 | |||
| 2018-02-12 | 4534 etc rela | 持田製薬 | 3865 | 3865 | 3865 | 3865 | 3589.58 | 0 | 0 | |||
| 2018-02-09 | 4534 etc rela | 持田製薬 | 3875 | 3820 | 3860 | 3865 | 3589.58 | -85 | -2.152 | |||
| 2018-02-08 | 4534 etc rela | 持田製薬 | 4000 | 3940 | 3970 | 3950 | 3668.523 | -10 | -0.253 | |||
| 2018-02-07 | 4534 etc rela | 持田製薬 | 4095 | 3955 | 4035 | 3960 | 3677.81 | 5 | 0.126 | |||
| 2018-02-06 | 4534 etc rela | 持田製薬 | 4100 | 3905 | 4100 | 3955 | 3673.167 | -210 | -5.042 | |||
| 2018-02-05 | 4534 etc rela | 持田製薬 | 4190 | 4100 | 4140 | 4165 | 3868.202 | -65 | -1.537 | |||
| 2018-02-02 | 4534 etc rela | 持田製薬 | 4255 | 4160 | 4165 | 4230 | 3928.57 | -5 | -0.118 | |||
| 2018-02-01 | 4534 etc rela | 持田製薬 | 4255 | 4115 | 4115 | 4235 | 3933.214 | 45 | 1.074 | |||
| 2018-01-31 | 4534 etc rela | 持田製薬 | 4280 | 4185 | 4215 | 4190 | 3891.42 | -50 | -1.179 | |||
| 2018-01-30 | 4534 etc rela | 持田製薬 | 4275 | 4230 | 4245 | 4240 | 3937.858 | -10 | -0.235 | |||
| 2018-01-29 | 4534 etc rela | 持田製薬 | 4305 | 4250 | 4275 | 4250 | 3947.145 | -45 | -1.048 | |||
| 2018-01-26 | 4534 etc rela | 持田製薬 | 4315 | 4280 | 4295 | 4295 | 3988.938 | 45 | 1.059 | |||
| 2018-01-25 | 4534 etc rela | 持田製薬 | 4300 | 4245 | 4275 | 4250 | 3947.145 | -35 | -0.817 | |||
| 2018-01-24 | 4534 etc rela | 持田製薬 | 4290 | 4245 | 4245 | 4285 | 3979.65 | 10 | 0.234 | |||
| 2018-01-23 | 4534 etc rela | 持田製薬 | 4305 | 4265 | 4265 | 4275 | 3970.364 | 5 | 0.117 | |||
| 2018-01-22 | 4534 etc rela | 持田製薬 | 4280 | 4215 | 4215 | 4270 | 3965.72 | -15 | -0.35 | |||
| 2018-01-19 | 4534 etc rela | 持田製薬 | 4340 | 4280 | 4295 | 4285 | 3979.65 | -40 | -0.925 | |||
| 2018-01-18 | 4534 etc rela | 持田製薬 | 4405 | 4325 | 4400 | 4325 | 4016.8 | -75 | -1.705 | |||
| 2018-01-17 | 4534 etc rela | 持田製薬 | 4460 | 4390 | 4460 | 4400 | 4086.456 | -45 | -1.012 | |||
| 2018-01-16 | 4534 etc rela | 持田製薬 | 4460 | 4435 | 4460 | 4445 | 4128.249 | -5 | -0.112 | |||
| 2018-01-15 | 4534 etc rela | 持田製薬 | 4465 | 4415 | 4440 | 4450 | 4132.893 | 35 | 0.793 | |||
| 2018-01-12 | 4534 etc rela | 持田製薬 | 4470 | 4390 | 4430 | 4415 | 4100.387 | -55 | -1.23 | |||
| 2018-01-11 | 4534 etc rela | 持田製薬 | 4475 | 4430 | 4445 | 4470 | 4151.468 | -10 | -0.223 | |||
| 2018-01-10 | 4534 etc rela | 持田製薬 | 4485 | 4440 | 4440 | 4480 | 4160.755 | 40 | 0.901 | |||
| 2018-01-09 | 4534 etc rela | 持田製薬 | 4440 | 4395 | 4425 | 4440 | 4123.605 | -5 | -0.112 | |||
| 2018-01-08 | 4534 etc rela | 持田製薬 | 4445 | 4445 | 4445 | 4445 | 4128.249 | 0 | 0 | |||
| 2018-01-05 | 4534 etc rela | 持田製薬 | 4445 | 4360 | 4405 | 4445 | 4128.249 | 40 | 0.908 | |||
| 2018-01-04 | 4534 etc rela | 持田製薬 | 4405 | 4350 | 4355 | 4405 | 4091.1 | 90 | 2.086 | |||
| 2018-01-03 | 4534 etc rela | 持田製薬 | 4315 | 4315 | 4315 | 4315 | 4007.512 | 0 | 0 | |||
| 2018-01-02 | 4534 etc rela | 持田製薬 | 4315 | 4315 | 4315 | 4315 | 4007.512 | 0 | 0 | |||
| 2018-01-01 | 4534 etc rela | 持田製薬 | 4315 | 4315 | 4315 | 4315 | 4007.512 | 0 | 0 |