| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 5016 etc rela | ＪＸ金属 | 843 | 834 | 840 | 840 | 4068400 | -2 | -0.238 | 0.167 | |
| 2025-07-14 | 15:30 | 5016 etc rela | ＪＸ金属 | 848.2 | 836 | 845 | 842.3 | 4061600 | -4.7 | -0.555 | -57.085 | |
| 2025-07-11 | 15:30 | 5016 etc rela | ＪＸ金属 | 850 | 835 | 840 | 847 | 9464300 | 5 | 0.594 | 6.59 | |
| 2025-07-10 | 15:30 | 5016 etc rela | ＪＸ金属 | 847 | 813 | 822 | 842 | 8879200 | 15 | 1.814 | 11.373 | |
| 2025-07-09 | 15:30 | 5016 etc rela | ＪＸ金属 | 847.9 | 826.8 | 845.1 | 826.8 | 7972500 | 2.8 | 0.34 | 72.599 | |
| 2025-07-08 | 15:30 | 5016 etc rela | ＪＸ金属 | 829.8 | 798.9 | 800.3 | 823.9 | 4619100 | 16.9 | 2.094 | 44.234 | |
| 2025-07-07 | 15:30 | 5016 etc rela | ＪＸ金属 | 818.7 | 805.4 | 814.2 | 806.8 | 3202500 | -12.2 | -1.49 | -44.837 | |
| 2025-07-04 | 15:30 | 5016 etc rela | ＪＸ金属 | 842.1 | 815.9 | 838 | 818.9 | 5805500 | -24.1 | -2.859 | -57.327 | |
| 2025-07-03 | 15:30 | 5016 etc rela | ＪＸ金属 | 844 | 823.3 | 825 | 843 | 13604700 | 29 | 3.563 | 122.045 | |
| 2025-07-02 | 15:30 | 5016 etc rela | ＪＸ金属 | 825.8 | 807 | 816 | 814.2 | 6127000 | -8.8 | -1.069 | 1.943 | |
| 2025-07-01 | 15:30 | 5016 etc rela | ＪＸ金属 | 826 | 800.1 | 810 | 823 | 6010200 | 16 | 1.983 | -19.325 | |
| 2025-06-30 | 15:30 | 5016 etc rela | ＪＸ金属 | 823 | 804 | 810 | 807 | 7449900 | -3 | -0.37 | -12.291 | |
| 2025-06-27 | 15:30 | 5016 etc rela | ＪＸ金属 | 813 | 789 | 794 | 810 | 8493900 | 22 | 2.792 | 140.58 | |
| 2025-06-26 | 15:30 | 5016 etc rela | ＪＸ金属 | 792 | 780 | 780 | 788 | 3530600 | 1 | 0.127 | -11.907 | |
| 2025-06-25 | 15:30 | 5016 etc rela | ＪＸ金属 | 800.9 | 779.9 | 796 | 786.5 | 4007800 | -9.5 | -1.193 | -7.778 | |
| 2025-06-24 | 15:30 | 5016 etc rela | ＪＸ金属 | 796.3 | 765.1 | 772 | 796.3 | 4345800 | 31.3 | 4.092 | 54.87 | |
| 2025-06-23 | 15:30 | 5016 etc rela | ＪＸ金属 | 777.9 | 762.1 | 777 | 765.1 | 2806100 | -15.9 | -2.036 | -46.851 | |
| 2025-06-20 | 15:30 | 5016 etc rela | ＪＸ金属 | 792.7 | 781.2 | 787 | 781.2 | 5279700 | -6.8 | -0.863 | 89.04 | |
| 2025-06-19 | 15:30 | 5016 etc rela | ＪＸ金属 | 793.1 | 781.2 | 790.3 | 788.2 | 2792900 | -5.8 | -0.73 | -52.159 | |
| 2025-06-18 | 15:30 | 5016 etc rela | ＪＸ金属 | 804.8 | 784.1 | 785.3 | 794.2 | 5837900 | 5.2 | 0.659 | 37.104 | |
| 2025-06-17 | 15:30 | 5016 etc rela | ＪＸ金属 | 789 | 764 | 765.2 | 789 | 4258000 | 23 | 3.003 | 34.815 | |
| 2025-06-16 | 15:30 | 5016 etc rela | ＪＸ金属 | 772 | 755 | 771 | 766 | 3158400 | 3 | 0.393 | -16.138 | |
| 2025-06-13 | 15:30 | 5016 etc rela | ＪＸ金属 | 785.6 | 761.2 | 785.6 | 763 | 3766200 | -18 | -2.305 | -21.842 | |
| 2025-06-12 | 15:30 | 5016 etc rela | ＪＸ金属 | 793.6 | 768.3 | 781.5 | 780.9 | 4818700 | -1.1 | -0.141 | 24.104 | |
| 2025-06-11 | 15:30 | 5016 etc rela | ＪＸ金属 | 783 | 769.1 | 779.8 | 782 | 3882800 | 10 | 1.295 | -38.592 | |
| 2025-06-10 | 15:30 | 5016 etc rela | ＪＸ金属 | 779 | 750 | 750 | 772 | 6323000 | 24 | 3.209 | 45.34 | |
| 2025-06-09 | 15:30 | 5016 etc rela | ＪＸ金属 | 752.1 | 737.3 | 746.8 | 747.9 | 4350500 | 0.9 | 0.12 | -26.719 | |
| 2025-06-06 | 15:30 | 5016 etc rela | ＪＸ金属 | 766 | 743 | 764 | 747 | 5936700 | -18 | -2.353 | 81.929 | |
| 2025-06-05 | 15:30 | 5016 etc rela | ＪＸ金属 | 770 | 760 | 760 | 765 | 3263200 | 1 | 0.131 | -18.146 | |
| 2025-06-04 | 15:30 | 5016 etc rela | ＪＸ金属 | 770 | 760 | 765 | 764 | 3986600 | -1 | -0.131 | 11.886 | |
| 2025-06-03 | 15:30 | 5016 etc rela | ＪＸ金属 | 774.4 | 765 | 774 | 765 | 3563100 | -6 | -0.778 | -20.969 | |
| 2025-06-02 | 15:30 | 5016 etc rela | ＪＸ金属 | 781.2 | 770.1 | 780 | 770.6 | 4508500 | -14.4 | -1.834 | -37.076 | |
| 2025-05-30 | 15:30 | 5016 etc rela | ＪＸ金属 | 792.2 | 784.6 | 789.6 | 784.8 | 7165000 | -7.2 | -0.909 | 36.961 | |
| 2025-05-29 | 15:30 | 5016 etc rela | ＪＸ金属 | 800.8 | 790.6 | 796.4 | 792.3 | 5231400 | -3.7 | -0.465 | -17.062 | |
| 2025-05-28 | 15:30 | 5016 etc rela | ＪＸ金属 | 821 | 794.2 | 802 | 796.4 | 6307600 | -3.6 | -0.45 | 113.484 | |
| 2025-05-27 | 15:30 | 5016 etc rela | ＪＸ金属 | 803.9 | 793.7 | 800 | 800.2 | 2954600 | 2.2 | 0.276 | -10.377 | |
| 2025-05-26 | 15:30 | 5016 etc rela | ＪＸ金属 | 809.9 | 797.5 | 804.9 | 798.1 | 3296700 | -1.9 | -0.237 | 18.984 | |
| 2025-05-23 | 15:30 | 5016 etc rela | ＪＸ金属 | 807.1 | 798 | 806 | 800 | 2770700 | -7 | -0.867 | -57.248 | |
| 2025-05-22 | 15:30 | 5016 etc rela | ＪＸ金属 | 812 | 783.1 | 785.1 | 807.2 | 6480800 | 20.2 | 2.567 | 22.978 | |
| 2025-05-21 | 15:30 | 5016 etc rela | ＪＸ金属 | 795 | 781.1 | 795 | 787 | 5269900 | -8 | -1.006 | 21.83 | |
| 2025-05-20 | 15:30 | 5016 etc rela | ＪＸ金属 | 809 | 793.3 | 807 | 795 | 4325600 | -6 | -0.749 | 55.374 | |
| 2025-05-19 | 15:30 | 5016 etc rela | ＪＸ金属 | 808.3 | 794.5 | 796 | 801 | 2784000 | -3 | -0.373 | -53.987 | |
| 2025-05-16 | 15:30 | 5016 etc rela | ＪＸ金属 | 813 | 791 | 806 | 804 | 6050500 | -8 | -0.985 | 13.21 | |
| 2025-05-15 | 15:30 | 5016 etc rela | ＪＸ金属 | 812 | 792 | 796 | 812 | 5344500 | 13 | 1.627 | -5.86 | |
| 2025-05-14 | 15:30 | 5016 etc rela | ＪＸ金属 | 818 | 791 | 814 | 799 | 5677200 | -12 | -1.48 | -46.621 | |
| 2025-05-13 | 15:30 | 5016 etc rela | ＪＸ金属 | 828 | 800 | 825 | 811 | 10635600 | -9 | -1.098 | -26.847 | |
| 2025-05-12 | 15:30 | 5016 etc rela | ＪＸ金属 | 820 | 775 | 778 | 820 | 14538900 | 13 | 1.611 | 56.799 | |
| 2025-05-09 | 15:30 | 5016 etc rela | ＪＸ金属 | 812 | 791 | 803 | 807 | 9272300 | 8 | 1.001 | 114.012 | |
| 2025-05-08 | 15:30 | 5016 etc rela | ＪＸ金属 | 806 | 797 | 801 | 799 | 4332600 | -2 | -0.25 | -23.765 | |
| 2025-05-07 | 15:30 | 5016 etc rela | ＪＸ金属 | 804 | 786 | 793 | 801 | 5683200 | 9 | 1.136 | -4.863 | |
| 2025-05-02 | 15:30 | 5016 etc rela | ＪＸ金属 | 798 | 778 | 790 | 792 | 5973700 | 4 | 0.508 | -32.186 | |
| 2025-05-01 | 14:59 | 5016 etc rela | ＪＸ金属 | 796 | 772 | 788 | 788 | 8809000 | -7 | -0.881 | -24.121 | |
| 2025-04-30 | 15:30 | 5016 etc rela | ＪＸ金属 | 820 | 787 | 819 | 795 | 11609300 | -15 | -1.852 | -85.156 | |
| 2025-04-28 | 10:12 | 5016 etc rela | ＪＸ金属 | 821 | 808 | 819 | 810 | 78209000 | -5 | -0.613 | 775.448 | |
| 2025-04-25 | 09:03 | 5016 etc rela | ＪＸ金属 | 827 | 813 | 823 | 815 | 8933600 | -3 | -0.367 | 26.44 | |
| 2025-04-24 | 15:30 | 5016 etc rela | ＪＸ金属 | 832 | 814 | 827 | 818 | 7065500 | -8 | -0.969 | -0.768 | |
| 2025-04-23 | 15:30 | 5016 etc rela | ＪＸ金属 | 839 | 823 | 837 | 826 | 7120200 | 4 | 0.487 | 31.941 | |
| 2025-04-22 | 15:30 | 5016 etc rela | ＪＸ金属 | 824 | 810 | 812 | 822 | 5396500 | 5 | 0.612 | 1.212 | |
| 2025-04-21 | 15:30 | 5016 etc rela | ＪＸ金属 | 844 | 817 | 844 | 817 | 5331900 | -23 | -2.738 | -27.548 | |
| 2025-04-18 | 15:30 | 5016 etc rela | ＪＸ金属 | 847 | 822 | 840 | 840 | 7359200 | 10 | 1.205 | 20.242 | |
| 2025-04-17 | 15:30 | 5016 etc rela | ＪＸ金属 | 836 | 820 | 821 | 830 | 6120300 | 6 | 0.728 | -17.201 | |
| 2025-04-16 | 15:30 | 5016 etc rela | ＪＸ金属 | 832 | 810 | 830 | 824 | 7391800 | -6 | -0.723 | -6.539 | |
| 2025-04-15 | 15:30 | 5016 etc rela | ＪＸ金属 | 852 | 828 | 845 | 830 | 7909000 | -13 | -1.542 | -40.238 | |
| 2025-04-14 | 15:30 | 5016 etc rela | ＪＸ金属 | 864 | 837 | 860 | 843 | 13234200 | -3 | -0.355 | -5.298 | |
| 2025-04-11 | 15:30 | 5016 etc rela | ＪＸ金属 | 848 | 805 | 819 | 846 | 13974600 | 16 | 1.928 | -29.586 | |
| 2025-04-10 | 15:30 | 5016 etc rela | ＪＸ金属 | 849 | 794 | 848 | 830 | 19846200 | 87 | 11.709 | -5.694 | |
| 2025-04-09 | 15:30 | 5016 etc rela | ＪＸ金属 | 759 | 712 | 745 | 743 | 21044500 | -9 | -1.197 | 140.809 | |
| 2025-04-08 | 15:30 | 5016 etc rela | ＪＸ金属 | 752 | 727 | 740 | 752 | 8739100 | 100 | 15.337 | -69.706 | |
| 2025-04-07 | 15:30 | 5016 etc rela | ＪＸ金属 | 708 | 650 | 683 | 652 | 28847900 | -146 | -18.296 | 15.994 | |
| 2025-04-04 | 15:30 | 5016 etc rela | ＪＸ金属 | 831 | 767 | 822 | 798 | 24870200 | -46 | -5.45 | 53.084 | |
| 2025-04-03 | 15:30 | 5016 etc rela | ＪＸ金属 | 864 | 813 | 813 | 844 | 16246100 | -21 | -2.428 | -10.748 | |
| 2025-04-02 | 15:30 | 5016 etc rela | ＪＸ金属 | 872 | 838 | 866 | 865 | 18202600 | 2 | 0.232 | 0.833 | |
| 2025-04-01 | 15:30 | 5016 etc rela | ＪＸ金属 | 918 | 861 | 898 | 863 | 18052300 | -26 | -2.925 | -2.269 | |
| 2025-03-31 | 15:30 | 5016 etc rela | ＪＸ金属 | 907 | 882 | 886 | 889 | 18471400 | -26 | -2.842 | -13.018 | |
| 2025-03-28 | 15:30 | 5016 etc rela | ＪＸ金属 | 950 | 908 | 920 | 915 | 21235900 | -15 | -1.613 | -4.656 | |
| 2025-03-27 | 15:30 | 5016 etc rela | ＪＸ金属 | 946 | 918 | 935 | 930 | 22273000 | -13 | -1.379 | -44.816 | |
| 2025-03-26 | 15:30 | 5016 etc rela | ＪＸ金属 | 966 | 916 | 928 | 943 | 40361600 | 8 | 0.856 | -22.492 | |
| 2025-03-25 | 15:30 | 5016 etc rela | ＪＸ金属 | 991 | 928 | 991 | 935 | 52074400 | -30 | -3.109 | -53.147 | |
| 2025-03-24 | 15:30 | 5016 etc rela | ＪＸ金属 | 1040 | 958 | 991 | 965 | 111144700 | 7 | 0.731 | -24.633 | |
| 2025-03-21 | 15:30 | 5016 etc rela | ＪＸ金属 | 967 | 905 | 908 | 958 | 147470400 | 84 | 9.611 | -16.201 | |
| 2025-03-19 | 15:30 | 5016 etc rela | ＪＸ金属 | 883 | 842 | 843 | 874 | 175980400 | 0 | 0 |