| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 5017 etc rela | 富士石油 | 329 | 322 | 325 | 323 | 391000 | -4 | -1.223 | 19.608 | |
| 2025-07-14 | 15:30 | 5017 etc rela | 富士石油 | 328 | 323 | 327 | 327 | 326900 | 3 | 0.926 | -16.115 | |
| 2025-07-11 | 15:30 | 5017 etc rela | 富士石油 | 324 | 316 | 319 | 324 | 389700 | 8 | 2.532 | -20.793 | |
| 2025-07-10 | 15:30 | 5017 etc rela | 富士石油 | 324 | 315 | 323 | 316 | 492000 | -8 | -2.469 | -47.453 | |
| 2025-07-09 | 15:30 | 5017 etc rela | 富士石油 | 325 | 316 | 316 | 324 | 936300 | 11 | 3.514 | 171.549 | |
| 2025-07-08 | 15:30 | 5017 etc rela | 富士石油 | 317 | 312 | 312 | 313 | 344800 | 2 | 0.643 | -41.49 | |
| 2025-07-07 | 15:30 | 5017 etc rela | 富士石油 | 319 | 309 | 316 | 311 | 589300 | -8 | -2.508 | -8.323 | |
| 2025-07-04 | 15:30 | 5017 etc rela | 富士石油 | 319 | 311 | 317 | 319 | 642800 | 3 | 0.949 | -36.582 | |
| 2025-07-03 | 15:30 | 5017 etc rela | 富士石油 | 317 | 303 | 305 | 316 | 1013600 | 12 | 3.947 | 93.214 | |
| 2025-07-02 | 15:30 | 5017 etc rela | 富士石油 | 306 | 296 | 298 | 304 | 524600 | 9 | 3.051 | 13.747 | |
| 2025-07-01 | 15:30 | 5017 etc rela | 富士石油 | 299 | 293 | 293 | 295 | 461200 | 2 | 0.683 | 1.185 | |
| 2025-06-30 | 15:30 | 5017 etc rela | 富士石油 | 296 | 292 | 293 | 293 | 455800 | 1 | 0.342 | -12.732 | |
| 2025-06-27 | 15:30 | 5017 etc rela | 富士石油 | 292 | 287 | 291 | 292 | 522300 | 1 | 0.344 | -20.357 | |
| 2025-06-26 | 15:30 | 5017 etc rela | 富士石油 | 292 | 287 | 291 | 291 | 655800 | 2 | 0.692 | -36.188 | |
| 2025-06-25 | 15:30 | 5017 etc rela | 富士石油 | 293 | 286 | 288 | 289 | 1027700 | 2 | 0.697 | -58.596 | |
| 2025-06-24 | 15:30 | 5017 etc rela | 富士石油 | 291 | 278 | 282 | 287 | 2482100 | -14 | -4.651 | -42.224 | |
| 2025-06-23 | 15:30 | 5017 etc rela | 富士石油 | 330 | 300 | 312 | 301 | 4296100 | 6 | 2.034 | 480.633 | |
| 2025-06-20 | 15:30 | 5017 etc rela | 富士石油 | 302 | 294 | 302 | 295 | 739900 | -7 | -2.318 | -20.149 | |
| 2025-06-19 | 15:30 | 5017 etc rela | 富士石油 | 312 | 297 | 310 | 302 | 926600 | -6 | -1.948 | -41.921 | |
| 2025-06-18 | 15:30 | 5017 etc rela | 富士石油 | 312 | 301 | 303 | 308 | 1595400 | 11 | 3.704 | 24.33 | |
| 2025-06-17 | 15:30 | 5017 etc rela | 富士石油 | 301 | 293 | 298 | 297 | 1283200 | -6 | -1.98 | -53.438 | |
| 2025-06-16 | 15:30 | 5017 etc rela | 富士石油 | 314 | 298 | 308 | 303 | 2755900 | 6 | 2.02 | -34.856 | |
| 2025-06-13 | 15:30 | 5017 etc rela | 富士石油 | 320 | 286 | 286 | 297 | 4230500 | 11 | 3.846 | 978.659 | |
| 2025-06-12 | 15:30 | 5017 etc rela | 富士石油 | 292 | 286 | 287 | 286 | 392200 | 1 | 0.351 | 29.739 | |
| 2025-06-11 | 15:30 | 5017 etc rela | 富士石油 | 289 | 282 | 289 | 285 | 302300 | -6 | -2.062 | -13.53 | |
| 2025-06-10 | 15:30 | 5017 etc rela | 富士石油 | 297 | 291 | 294 | 291 | 349600 | -2 | -0.683 | 8.571 | |
| 2025-06-09 | 15:30 | 5017 etc rela | 富士石油 | 298 | 291 | 294 | 293 | 322000 | 0 | 0 | 89.635 | |
| 2025-06-06 | 15:30 | 5017 etc rela | 富士石油 | 296 | 291 | 293 | 293 | 169800 | 1 | 0.342 | -46.938 | |
| 2025-06-05 | 15:30 | 5017 etc rela | 富士石油 | 298 | 290 | 291 | 292 | 320000 | -2 | -0.68 | 20.256 | |
| 2025-06-04 | 15:30 | 5017 etc rela | 富士石油 | 298 | 290 | 292 | 294 | 266100 | 0 | 0 | -56.921 | |
| 2025-06-03 | 15:30 | 5017 etc rela | 富士石油 | 295 | 284 | 289 | 294 | 617700 | 9 | 3.158 | 2.015 | |
| 2025-06-02 | 15:30 | 5017 etc rela | 富士石油 | 295 | 284 | 295 | 285 | 605500 | -12 | -4.04 | 82.38 | |
| 2025-05-30 | 15:30 | 5017 etc rela | 富士石油 | 301 | 294 | 295 | 297 | 332000 | -1 | -0.336 | -6.742 | |
| 2025-05-29 | 15:30 | 5017 etc rela | 富士石油 | 301 | 296 | 297 | 298 | 356000 | 1 | 0.337 | -9.668 | |
| 2025-05-28 | 15:30 | 5017 etc rela | 富士石油 | 300 | 296 | 297 | 297 | 394100 | 6 | 2.062 | 95.099 | |
| 2025-05-27 | 15:30 | 5017 etc rela | 富士石油 | 294 | 289 | 290 | 291 | 202000 | 1 | 0.345 | -61.347 | |
| 2025-05-26 | 15:30 | 5017 etc rela | 富士石油 | 300 | 288 | 295 | 290 | 522600 | -1 | -0.344 | 107.711 | |
| 2025-05-23 | 15:30 | 5017 etc rela | 富士石油 | 295 | 289 | 290 | 291 | 251600 | 1 | 0.345 | -28.441 | |
| 2025-05-22 | 15:30 | 5017 etc rela | 富士石油 | 291 | 285 | 289 | 290 | 351600 | -1 | -0.344 | -7.181 | |
| 2025-05-21 | 15:30 | 5017 etc rela | 富士石油 | 296 | 287 | 287 | 291 | 378800 | 4 | 1.394 | 22.51 | |
| 2025-05-20 | 15:30 | 5017 etc rela | 富士石油 | 292 | 286 | 289 | 287 | 309200 | 5 | 1.773 | -55.434 | |
| 2025-05-19 | 15:30 | 5017 etc rela | 富士石油 | 287 | 273 | 283 | 282 | 693800 | -2 | -0.704 | 81.766 | |
| 2025-05-16 | 15:30 | 5017 etc rela | 富士石油 | 285 | 277 | 278 | 284 | 381700 | 4 | 1.429 | 43.658 | |
| 2025-05-15 | 15:30 | 5017 etc rela | 富士石油 | 286 | 277 | 283 | 280 | 265700 | -3 | -1.06 | -54.039 | |
| 2025-05-14 | 15:30 | 5017 etc rela | 富士石油 | 285 | 275 | 279 | 283 | 578100 | 4 | 1.434 | 6.838 | |
| 2025-05-13 | 15:30 | 5017 etc rela | 富士石油 | 287 | 275 | 284 | 279 | 541100 | 3 | 1.087 | -34.752 | |
| 2025-05-12 | 15:30 | 5017 etc rela | 富士石油 | 290 | 272 | 284 | 276 | 829300 | -9 | -3.158 | 137.758 | |
| 2025-05-09 | 15:30 | 5017 etc rela | 富士石油 | 286 | 282 | 282 | 285 | 348800 | 2 | 0.707 | 82.522 | |
| 2025-05-08 | 15:30 | 5017 etc rela | 富士石油 | 285 | 281 | 285 | 283 | 191100 | -2 | -0.702 | -55.579 | |
| 2025-05-07 | 15:30 | 5017 etc rela | 富士石油 | 288 | 275 | 279 | 285 | 430200 | 6 | 2.151 | 52.553 | |
| 2025-05-02 | 15:24 | 5017 etc rela | 富士石油 | 279 | 273 | 275 | 279 | 282000 | 6 | 2.198 | 5.856 | |
| 2025-05-01 | 14:48 | 5017 etc rela | 富士石油 | 276 | 272 | 275 | 273 | 266400 | -4 | -1.444 | -24.361 | |
| 2025-04-30 | 15:30 | 5017 etc rela | 富士石油 | 280 | 271 | 279 | 277 | 352200 | -3 | -1.071 | -38.918 | |
| 2025-04-28 | 10:04 | 5017 etc rela | 富士石油 | 284 | 273 | 279 | 280 | 576600 | 3 | 1.083 | 101.749 | |
| 2025-04-25 | 15:30 | 5017 etc rela | 富士石油 | 279 | 272 | 278 | 277 | 285800 | 3 | 1.095 | -11.572 | |
| 2025-04-24 | 15:30 | 5017 etc rela | 富士石油 | 281 | 274 | 277 | 274 | 323200 | -3 | -1.083 | -20.57 | |
| 2025-04-23 | 15:30 | 5017 etc rela | 富士石油 | 279 | 274 | 278 | 277 | 406900 | 7 | 2.593 | 5.278 | |
| 2025-04-22 | 15:30 | 5017 etc rela | 富士石油 | 270 | 263 | 265 | 270 | 386500 | 10 | 3.846 | 20.895 | |
| 2025-04-21 | 15:30 | 5017 etc rela | 富士石油 | 264 | 257 | 261 | 260 | 319700 | -6 | -2.256 | 5.756 | |
| 2025-04-18 | 15:30 | 5017 etc rela | 富士石油 | 266 | 261 | 261 | 266 | 302300 | 5 | 1.916 | 11.509 | |
| 2025-04-17 | 15:30 | 5017 etc rela | 富士石油 | 261 | 254 | 255 | 261 | 271100 | 6 | 2.353 | -34.941 | |
| 2025-04-16 | 15:30 | 5017 etc rela | 富士石油 | 261 | 250 | 261 | 255 | 416700 | -6 | -2.299 | 105.069 | |
| 2025-04-15 | 15:30 | 5017 etc rela | 富士石油 | 265 | 261 | 264 | 261 | 203200 | -3 | -1.136 | -38.592 | |
| 2025-04-14 | 15:30 | 5017 etc rela | 富士石油 | 266 | 262 | 266 | 264 | 330900 | 3 | 1.149 | -51.123 | |
| 2025-04-11 | 15:30 | 5017 etc rela | 富士石油 | 262 | 245 | 256 | 261 | 677000 | -3 | -1.136 | -1.727 | |
| 2025-04-10 | 15:30 | 5017 etc rela | 富士石油 | 271 | 258 | 271 | 264 | 688900 | 17 | 6.883 | -11.247 | |
| 2025-04-09 | 15:30 | 5017 etc rela | 富士石油 | 259 | 238 | 256 | 247 | 776200 | -15 | -5.725 | 56.271 | |
| 2025-04-08 | 15:30 | 5017 etc rela | 富士石油 | 269 | 254 | 255 | 262 | 496700 | 20 | 8.264 | -47.238 | |
| 2025-04-07 | 15:30 | 5017 etc rela | 富士石油 | 252 | 238 | 246 | 242 | 941400 | -33 | -12 | 7.441 | |
| 2025-04-04 | 15:30 | 5017 etc rela | 富士石油 | 286 | 268 | 280 | 275 | 876200 | -17 | -5.822 | 53.45 | |
| 2025-04-03 | 15:30 | 5017 etc rela | 富士石油 | 302 | 289 | 291 | 292 | 571000 | -11 | -3.63 | 16.769 | |
| 2025-04-02 | 15:30 | 5017 etc rela | 富士石油 | 306 | 297 | 305 | 303 | 489000 | -3 | -0.98 | 91.765 | |
| 2025-04-01 | 15:30 | 5017 etc rela | 富士石油 | 312 | 306 | 310 | 306 | 255000 | 1 | 0.328 | -35.098 | |
| 2025-03-31 | 15:30 | 5017 etc rela | 富士石油 | 312 | 304 | 310 | 305 | 392900 | -11 | -3.481 | -26.97 | |
| 2025-03-28 | 15:30 | 5017 etc rela | 富士石油 | 330 | 315 | 323 | 316 | 538000 | -18 | -5.389 | 39.378 | |
| 2025-03-27 | 15:30 | 5017 etc rela | 富士石油 | 334 | 328 | 332 | 334 | 386000 | -1 | -0.299 | 5.12 | |
| 2025-03-26 | 15:30 | 5017 etc rela | 富士石油 | 336 | 329 | 332 | 335 | 367200 | 3 | 0.904 | -27.844 | |
| 2025-03-25 | 15:30 | 5017 etc rela | 富士石油 | 332 | 325 | 328 | 332 | 508900 | 2 | 0.606 | 71.81 | |
| 2025-03-24 | 15:30 | 5017 etc rela | 富士石油 | 330 | 325 | 328 | 330 | 296200 | 5 | 1.538 | -46.175 | |
| 2025-03-21 | 15:30 | 5017 etc rela | 富士石油 | 330 | 325 | 327 | 325 | 550300 | -3 | -0.915 | 79.134 | |
| 2025-03-19 | 15:30 | 5017 etc rela | 富士石油 | 331 | 325 | 328 | 328 | 307200 | 0 | 0 | -17.085 | |
| 2025-03-18 | 15:30 | 5017 etc rela | 富士石油 | 333 | 326 | 329 | 328 | 370500 | 2 | 0.613 | 41.9 | |
| 2025-03-17 | 15:30 | 5017 etc rela | 富士石油 | 327 | 323 | 324 | 326 | 261100 | 0 | 0 | 13.374 | |
| 2025-03-14 | 15:30 | 5017 etc rela | 富士石油 | 328 | 323 | 325 | 326 | 230300 | -1 | -0.306 | -36.644 | |
| 2025-03-13 | 15:30 | 5017 etc rela | 富士石油 | 329 | 323 | 324 | 327 | 363500 | 5 | 1.553 | 11.572 | |
| 2025-03-12 | 15:30 | 5017 etc rela | 富士石油 | 325 | 318 | 323 | 322 | 325800 | -1 | -0.31 | 15.696 | |
| 2025-03-11 | 15:30 | 5017 etc rela | 富士石油 | 323 | 317 | 321 | 323 | 281600 | -1 | -0.309 | -15.002 | |
| 2025-03-10 | 15:30 | 5017 etc rela | 富士石油 | 328 | 323 | 325 | 324 | 331300 | 0 | 0 | 9.738 | |
| 2025-03-07 | 15:30 | 5017 etc rela | 富士石油 | 325 | 315 | 318 | 324 | 301900 | 1 | 0.31 | -6.878 | |
| 2025-03-06 | 15:30 | 5017 etc rela | 富士石油 | 323 | 317 | 317 | 323 | 324200 | 11 | 3.526 | 91.494 | |
| 2025-03-05 | 15:30 | 5017 etc rela | 富士石油 | 316 | 311 | 314 | 312 | 169300 | -4 | -1.266 | -21.874 | |
| 2025-03-04 | 15:30 | 5017 etc rela | 富士石油 | 316 | 310 | 315 | 316 | 216700 | -3 | -0.94 | -27.549 | |
| 2025-03-03 | 15:30 | 5017 etc rela | 富士石油 | 319 | 311 | 319 | 319 | 299100 | 7 | 2.244 | 39.506 | |
| 2025-02-28 | 15:30 | 5017 etc rela | 富士石油 | 316 | 310 | 313 | 312 | 214400 | -4 | -1.266 | -16.348 | |
| 2025-02-27 | 15:30 | 5017 etc rela | 富士石油 | 316 | 309 | 311 | 316 | 256300 | 6 | 1.935 | -34.751 | |
| 2025-02-26 | 15:30 | 5017 etc rela | 富士石油 | 312 | 302 | 310 | 310 | 392800 | 0 | 0 | -3.204 | |
| 2025-02-25 | 15:30 | 5017 etc rela | 富士石油 | 317 | 308 | 317 | 310 | 405800 | -9 | -2.821 | 58.33 | |
| 2025-02-21 | 15:30 | 5017 etc rela | 富士石油 | 324 | 318 | 322 | 319 | 256300 | -7 | -2.147 | -44.452 | |
| 2025-02-20 | 15:30 | 5017 etc rela | 富士石油 | 330 | 320 | 320 | 326 | 461400 | 6 | 1.875 | 44.413 | |
| 2025-02-19 | 15:30 | 5017 etc rela | 富士石油 | 329 | 320 | 321 | 320 | 319500 | 2 | 0.629 | -26.127 | |
| 2025-02-18 | 15:30 | 5017 etc rela | 富士石油 | 320 | 316 | 319 | 318 | 432500 | -3 | -0.935 | 16.797 | |
| 2025-02-17 | 15:30 | 5017 etc rela | 富士石油 | 331 | 321 | 329 | 321 | 370300 | -10 | -3.021 | 12.382 | |
| 2025-02-14 | 15:30 | 5017 etc rela | 富士石油 | 334 | 326 | 334 | 331 | 329500 | -1 | -0.301 | -39.218 | |
| 2025-02-13 | 15:30 | 5017 etc rela | 富士石油 | 341 | 331 | 336 | 332 | 542100 | -1 | -0.3 | 10.791 | |
| 2025-02-12 | 15:30 | 5017 etc rela | 富士石油 | 342 | 332 | 336 | 333 | 489300 | -1 | -0.299 | -59.215 | |
| 2025-02-10 | 15:30 | 5017 etc rela | 富士石油 | 350 | 332 | 340 | 334 | 1199700 | 12 | 3.727 | 175.413 | |
| 2025-02-07 | 15:30 | 5017 etc rela | 富士石油 | 324 | 316 | 318 | 322 | 435600 | 0 | 0 | 23.33 | |
| 2025-02-06 | 15:30 | 5017 etc rela | 富士石油 | 322 | 315 | 316 | 322 | 353200 | 6 | 1.899 | -2.887 | |
| 2025-02-05 | 15:30 | 5017 etc rela | 富士石油 | 321 | 315 | 318 | 316 | 363700 | -1 | -0.315 | 2.566 | |
| 2025-02-04 | 15:30 | 5017 etc rela | 富士石油 | 323 | 315 | 322 | 317 | 354600 | -3 | -0.938 | -4.677 | |
| 2025-02-03 | 15:30 | 5017 etc rela | 富士石油 | 322 | 314 | 320 | 320 | 372000 | -2 | -0.621 | -4.321 | |
| 2025-01-31 | 15:30 | 5017 etc rela | 富士石油 | 327 | 319 | 327 | 322 | 388800 | -7 | -2.128 | -10.497 | |
| 2025-01-30 | 15:30 | 5017 etc rela | 富士石油 | 334 | 327 | 329 | 329 | 434400 | -5 | -1.497 | -13.878 | |
| 2025-01-29 | 15:30 | 5017 etc rela | 富士石油 | 334 | 327 | 328 | 334 | 504400 | 6 | 1.829 | 54.109 | |
| 2025-01-28 | 15:30 | 5017 etc rela | 富士石油 | 330 | 323 | 325 | 328 | 327300 | 3 | 0.923 | -19.917 | |
| 2025-01-27 | 15:30 | 5017 etc rela | 富士石油 | 331 | 323 | 329 | 325 | 408700 | -3 | -0.915 | -31.009 | |
| 2025-01-24 | 15:30 | 5017 etc rela | 富士石油 | 332 | 315 | 317 | 328 | 592400 | 11 | 3.47 | 92.713 | |
| 2025-01-23 | 15:30 | 5017 etc rela | 富士石油 | 319 | 314 | 318 | 317 | 307400 | -3 | -0.938 | 0.49 | |
| 2025-01-22 | 15:30 | 5017 etc rela | 富士石油 | 320 | 314 | 317 | 320 | 305900 | 2 | 0.629 | -7.331 | |
| 2025-01-21 | 15:30 | 5017 etc rela | 富士石油 | 319 | 315 | 316 | 318 | 330100 | 3 | 0.952 | 22.851 | |
| 2025-01-20 | 15:30 | 5017 etc rela | 富士石油 | 317 | 311 | 312 | 315 | 268700 | 5 | 1.613 | -13.518 | |
| 2025-01-17 | 15:30 | 5017 etc rela | 富士石油 | 311 | 304 | 305 | 310 | 310700 | 2 | 0.649 | -14.455 | |
| 2025-01-16 | 15:30 | 5017 etc rela | 富士石油 | 313 | 308 | 312 | 308 | 363200 | -4 | -1.282 | -31.665 | |
| 2025-01-15 | 15:30 | 5017 etc rela | 富士石油 | 318 | 309 | 315 | 312 | 531500 | -6 | -1.887 | -49.544 | |
| 2025-01-14 | 15:30 | 5017 etc rela | 富士石油 | 328 | 315 | 318 | 318 | 1053400 | 3 | 0.952 | 3.214 | |
| 2025-01-10 | 15:30 | 5017 etc rela | 富士石油 | 324 | 309 | 312 | 315 | 1020600 | 8 | 2.606 | 58.972 | |
| 2025-01-09 | 15:30 | 5017 etc rela | 富士石油 | 311 | 307 | 310 | 307 | 642000 | -8 | -2.54 | -27.07 | |
| 2025-01-08 | 15:30 | 5017 etc rela | 富士石油 | 316 | 309 | 309 | 315 | 880300 | 5 | 1.613 | 5.261 | |
| 2025-01-07 | 15:30 | 5017 etc rela | 富士石油 | 315 | 303 | 313 | 310 | 836300 | 5 | 1.639 | 37.912 | |
| 2025-01-06 | 15:30 | 5017 etc rela | 富士石油 | 311 | 304 | 311 | 305 | 606400 | 2 | 0.66 | 11.841 | |
| 2024-12-30 | 15:30 | 5017 etc rela | 富士石油 | 308 | 300 | 300 | 303 | 542200 | 2 | 0.664 | 1.994 | |
| 2024-12-27 | 15:30 | 5017 etc rela | 富士石油 | 303 | 296 | 303 | 301 | 531600 | 3 | 1.007 | -38.868 | |
| 2024-12-26 | 13:51 | 5017 etc rela | 富士石油 | 299 | 290 | 290 | 298 | 869600 | 8 | 2.759 | 15.931 | |
| 2024-12-25 | 15:30 | 5017 etc rela | 富士石油 | 290 | 283 | 285 | 290 | 750100 | 7 | 2.473 | 43.204 | |
| 2024-12-24 | 15:30 | 5017 etc rela | 富士石油 | 286 | 280 | 282 | 283 | 523800 | 3 | 1.071 | -11.937 | |
| 2024-12-23 | 15:30 | 5017 etc rela | 富士石油 | 283 | 277 | 280 | 280 | 594800 | 0 | 0 | 1.536 | |
| 2024-12-20 | 15:30 | 5017 etc rela | 富士石油 | 288 | 280 | 280 | 280 | 585800 | 0 | 0 | 7.723 | |
| 2024-12-19 | 15:30 | 5017 etc rela | 富士石油 | 286 | 280 | 282 | 280 | 543800 | -5 | -1.754 | -41.715 | |
| 2024-12-18 | 15:30 | 5017 etc rela | 富士石油 | 287 | 274 | 274 | 285 | 933000 | 8 | 2.888 | 21.802 | |
| 2024-12-17 | 15:30 | 5017 etc rela | 富士石油 | 278 | 271 | 275 | 277 | 766000 | 0 | 0 | -13.427 | |
| 2024-12-16 | 15:30 | 5017 etc rela | 富士石油 | 284 | 275 | 283 | 277 | 884800 | -6 | -2.12 | 40.556 | |
| 2024-12-13 | 15:30 | 5017 etc rela | 富士石油 | 290 | 283 | 286 | 283 | 629500 | -6 | -2.076 | -30.303 | |
| 2024-12-12 | 15:30 | 5017 etc rela | 富士石油 | 291 | 283 | 285 | 289 | 903200 | 6 | 2.12 | 55.429 | |
| 2024-12-11 | 15:30 | 5017 etc rela | 富士石油 | 286 | 281 | 286 | 283 | 581100 | -2 | -0.702 | -40.327 | |
| 2024-12-10 | 15:30 | 5017 etc rela | 富士石油 | 293 | 285 | 292 | 285 | 973800 | 1 | 0.352 | 176.334 | |
| 2024-12-09 | 15:30 | 5017 etc rela | 富士石油 | 286 | 282 | 284 | 284 | 352400 | 0 | 0 | 2.145 | |
| 2024-12-06 | 15:30 | 5017 etc rela | 富士石油 | 287 | 282 | 287 | 284 | 345000 | -4 | -1.389 | -33.152 | |
| 2024-12-05 | 15:30 | 5017 etc rela | 富士石油 | 288 | 283 | 285 | 288 | 516100 | 3 | 1.053 | -19.56 | |
| 2024-12-04 | 15:30 | 5017 etc rela | 富士石油 | 293 | 285 | 292 | 285 | 641600 | -5 | -1.724 | 4.939 | |
| 2024-12-03 | 15:30 | 5017 etc rela | 富士石油 | 297 | 289 | 293 | 290 | 611400 | -2 | -0.685 | 79.034 | |
| 2024-12-02 | 15:30 | 5017 etc rela | 富士石油 | 292 | 288 | 289 | 292 | 341500 | 3 | 1.038 | -14.39 | |
| 2024-11-29 | 15:30 | 5017 etc rela | 富士石油 | 295 | 289 | 294 | 289 | 398900 | -4 | -1.365 | -27.565 | |
| 2024-11-28 | 15:30 | 5017 etc rela | 富士石油 | 298 | 290 | 290 | 293 | 550700 | 0 | 0 | 6.621 | |
| 2024-11-27 | 09:37 | 5017 etc rela | 富士石油 | 293 | 288 | 291 | 293 | 516500 | 0 | 0 | -30.438 | |
| 2024-11-26 | 09:15 | 5017 etc rela | 富士石油 | 298 | 290 | 296 | 293 | 742500 | -3 | -1.014 | -0.802 | |
| 2024-11-25 | 15:30 | 5017 etc rela | 富士石油 | 301 | 295 | 298 | 296 | 748500 | 0 | 0 | 77.034 | |
| 2024-11-22 | 15:30 | 5017 etc rela | 富士石油 | 297 | 292 | 292 | 296 | 422800 | 2 | 0.68 | -1.925 | |
| 2024-11-21 | 15:30 | 5017 etc rela | 富士石油 | 299 | 292 | 298 | 294 | 431100 | 1 | 0.341 | -23.874 | |
| 2024-11-20 | 15:30 | 5017 etc rela | 富士石油 | 304 | 293 | 302 | 293 | 566300 | -6 | -2.007 | -36.691 | |
| 2024-11-19 | 15:30 | 5017 etc rela | 富士石油 | 301 | 292 | 296 | 299 | 894500 | 8 | 2.749 | 15.524 | |
| 2024-11-18 | 15:30 | 5017 etc rela | 富士石油 | 297 | 288 | 293 | 291 | 774300 | -5 | -1.689 | 23.888 | |
| 2024-11-15 | 15:30 | 5017 etc rela | 富士石油 | 296 | 290 | 290 | 296 | 625000 | 6 | 2.069 | -8.692 | |
| 2024-11-14 | 15:30 | 5017 etc rela | 富士石油 | 300 | 290 | 296 | 290 | 684500 | -6 | -2.027 | -17.121 | |
| 2024-11-13 | 15:30 | 5017 etc rela | 富士石油 | 302 | 293 | 300 | 296 | 825900 | -1 | -0.337 | 2.877 | |
| 2024-11-12 | 15:30 | 5017 etc rela | 富士石油 | 304 | 294 | 295 | 297 | 802800 | 3 | 1.02 | -58.659 | |
| 2024-11-11 | 15:30 | 5017 etc rela | 富士石油 | 311 | 293 | 305 | 294 | 1941900 | -33 | -10.092 | 149.217 | |
| 2024-11-08 | 15:30 | 5017 etc rela | 富士石油 | 336 | 326 | 332 | 327 | 779200 | -11 | -3.254 | 19.035 | |
| 2024-11-07 | 15:30 | 5017 etc rela | 富士石油 | 345 | 335 | 339 | 338 | 654600 | 2 | 0.595 | 41.199 | |
| 2024-11-06 | 15:30 | 5017 etc rela | 富士石油 | 342 | 336 | 340 | 336 | 463600 | 2 | 0.599 | 49.308 | |
| 2024-11-05 | 15:30 | 5017 etc rela | 富士石油 | 340 | 333 | 340 | 334 | 310500 | 0 | 0 | -35.326 | |
| 2024-11-01 | 15:00 | 5017 etc rela | 富士石油 | 340 | 333 | 335 | 334 | 480100 | -3 | -0.89 | 8.326 | |
| 2024-10-31 | 15:00 | 5017 etc rela | 富士石油 | 344 | 335 | 344 | 337 | 443200 | -1 | -0.296 | -57.303 | |
| 2024-10-30 | 15:00 | 5017 etc rela | 富士石油 | 340 | 334 | 334 | 338 | 1038000 | 1 | 0.297 | 227.445 | |
| 2024-10-29 | 15:00 | 5017 etc rela | 富士石油 | 337 | 331 | 332 | 337 | 317000 | 6 | 1.813 | -24.235 | |
| 2024-10-28 | 15:00 | 5017 etc rela | 富士石油 | 332 | 323 | 324 | 331 | 418400 | 5 | 1.534 | -27.197 | |
| 2024-10-25 | 15:00 | 5017 etc rela | 富士石油 | 334 | 324 | 334 | 326 | 574700 | -8 | -2.395 | 43.531 | |
| 2024-10-24 | 15:00 | 5017 etc rela | 富士石油 | 336 | 330 | 331 | 334 | 400400 | -3 | -0.89 | 52.475 | |
| 2024-10-23 | 15:00 | 5017 etc rela | 富士石油 | 342 | 336 | 341 | 337 | 262600 | -2 | -0.59 | -36.262 | |
| 2024-10-22 | 15:00 | 5017 etc rela | 富士石油 | 347 | 339 | 347 | 339 | 412000 | -5 | -1.453 | 39.946 | |
| 2024-10-21 | 15:00 | 5017 etc rela | 富士石油 | 346 | 341 | 343 | 344 | 294400 | 0 | 0 | -39.098 | |
| 2024-10-18 | 15:00 | 5017 etc rela | 富士石油 | 351 | 343 | 351 | 344 | 483400 | -6 | -1.714 | -5.141 | |
| 2024-10-17 | 15:00 | 5017 etc rela | 富士石油 | 354 | 348 | 351 | 350 | 509600 | 1 | 0.287 | -27.982 | |
| 2024-10-16 | 15:00 | 5017 etc rela | 富士石油 | 352 | 342 | 345 | 349 | 707600 | -1 | -0.286 | -0.394 | |
| 2024-10-15 | 15:00 | 5017 etc rela | 富士石油 | 354 | 348 | 352 | 350 | 710400 | -7 | -1.961 | 27.107 | |
| 2024-10-11 | 15:00 | 5017 etc rela | 富士石油 | 367 | 357 | 367 | 357 | 558900 | -7 | -1.923 | 11.29 | |
| 2024-10-10 | 15:00 | 5017 etc rela | 富士石油 | 369 | 362 | 366 | 364 | 502200 | -2 | -0.546 | -58.86 | |
| 2024-10-09 | 15:00 | 5017 etc rela | 富士石油 | 369 | 362 | 369 | 366 | 1220700 | -9 | -2.4 | -43.679 | |
| 2024-10-08 | 15:00 | 5017 etc rela | 富士石油 | 402 | 375 | 387 | 375 | 2167400 | -6 | -1.575 | 130.869 | |
| 2024-10-07 | 15:00 | 5017 etc rela | 富士石油 | 388 | 378 | 388 | 381 | 938800 | -1 | -0.262 | -51.608 | |
| 2024-10-04 | 15:00 | 5017 etc rela | 富士石油 | 390 | 377 | 379 | 382 | 1940000 | 11 | 2.965 | 58.652 | |
| 2024-10-03 | 15:00 | 5017 etc rela | 富士石油 | 385 | 368 | 385 | 371 | 1222800 | -6 | -1.592 | -25.742 | |
| 2024-10-02 | 15:00 | 5017 etc rela | 富士石油 | 381 | 369 | 375 | 377 | 1646700 | 18 | 5.014 | 211.403 | |
| 2024-10-01 | 15:00 | 5017 etc rela | 富士石油 | 359 | 355 | 355 | 359 | 528800 | 6 | 1.7 | -17.517 | |
| 2024-09-30 | 15:00 | 5017 etc rela | 富士石油 | 360 | 351 | 356 | 353 | 641100 | -16 | -4.336 | 26.002 | |
| 2024-09-27 | 15:00 | 5017 etc rela | 富士石油 | 369 | 360 | 366 | 369 | 508800 | 4 | 1.096 | 14.853 | |
| 2024-09-26 | 15:00 | 5017 etc rela | 富士石油 | 367 | 361 | 366 | 365 | 443000 | 1 | 0.275 | -7.631 | |
| 2024-09-25 | 15:00 | 5017 etc rela | 富士石油 | 371 | 362 | 371 | 364 | 479600 | -5 | -1.355 | 28.752 | |
| 2024-09-24 | 15:00 | 5017 etc rela | 富士石油 | 372 | 365 | 371 | 369 | 372500 | 2 | 0.545 | -47.638 | |
| 2024-09-20 | 15:00 | 5017 etc rela | 富士石油 | 373 | 363 | 368 | 367 | 711400 | 6 | 1.662 | 32.947 | |
| 2024-09-19 | 15:00 | 5017 etc rela | 富士石油 | 366 | 359 | 362 | 361 | 535100 | 0 | 0 | 16.478 | |
| 2024-09-18 | 15:00 | 5017 etc rela | 富士石油 | 364 | 356 | 360 | 361 | 459400 | 5 | 1.404 | -13.857 | |
| 2024-09-17 | 15:00 | 5017 etc rela | 富士石油 | 357 | 349 | 355 | 356 | 533300 | 6 | 1.714 | 15.658 | |
| 2024-09-13 | 15:00 | 5017 etc rela | 富士石油 | 357 | 350 | 357 | 350 | 461100 | -4 | -1.13 | -12.388 | |
| 2024-09-12 | 15:00 | 5017 etc rela | 富士石油 | 363 | 351 | 362 | 354 | 526300 | 1 | 0.283 | -25.664 | |
| 2024-09-11 | 15:00 | 5017 etc rela | 富士石油 | 361 | 348 | 357 | 353 | 708000 | -9 | -2.486 | 44.431 | |
| 2024-09-10 | 15:00 | 5017 etc rela | 富士石油 | 369 | 362 | 368 | 362 | 490200 | -2 | -0.549 | -17.433 | |
| 2024-09-09 | 15:00 | 5017 etc rela | 富士石油 | 366 | 352 | 356 | 364 | 593700 | -7 | -1.887 | -0.503 | |
| 2024-09-06 | 15:00 | 5017 etc rela | 富士石油 | 379 | 367 | 379 | 371 | 596700 | -7 | -1.852 | 30.199 | |
| 2024-09-05 | 15:00 | 5017 etc rela | 富士石油 | 385 | 372 | 378 | 378 | 458300 | -3 | -0.787 | -43.774 | |
| 2024-09-04 | 15:00 | 5017 etc rela | 富士石油 | 391 | 380 | 390 | 381 | 815100 | -21 | -5.224 | 196.724 | |
| 2024-09-03 | 15:00 | 5017 etc rela | 富士石油 | 408 | 401 | 402 | 402 | 274700 | 0 | 0 | -11.899 | |
| 2024-09-02 | 15:00 | 5017 etc rela | 富士石油 | 406 | 400 | 406 | 402 | 311800 | -5 | -1.229 | -3.854 | |
| 2024-08-30 | 15:00 | 5017 etc rela | 富士石油 | 410 | 405 | 408 | 407 | 324300 | 1 | 0.246 | -20.123 | |
| 2024-08-29 | 15:00 | 5017 etc rela | 富士石油 | 408 | 398 | 400 | 406 | 406000 | 6 | 1.5 | 41.809 | |
| 2024-08-28 | 15:00 | 5017 etc rela | 富士石油 | 402 | 398 | 401 | 400 | 286300 | -8 | -1.961 | -22.243 | |
| 2024-08-27 | 15:00 | 5017 etc rela | 富士石油 | 412 | 403 | 410 | 408 | 368200 | 3 | 0.741 | -47.52 | |
| 2024-08-26 | 15:00 | 5017 etc rela | 富士石油 | 405 | 394 | 396 | 405 | 701600 | 13 | 3.316 | 235.053 | |
| 2024-08-23 | 15:00 | 5017 etc rela | 富士石油 | 397 | 390 | 396 | 392 | 209400 | -2 | -0.508 | -38.861 | |
| 2024-08-22 | 15:00 | 5017 etc rela | 富士石油 | 399 | 390 | 397 | 394 | 342500 | -1 | -0.253 | -20.033 | |
| 2024-08-21 | 15:00 | 5017 etc rela | 富士石油 | 399 | 393 | 397 | 395 | 428300 | -10 | -2.469 | -12.162 | |
| 2024-08-20 | 15:00 | 5017 etc rela | 富士石油 | 412 | 403 | 404 | 405 | 487600 | 7 | 1.759 | -42.077 | |
| 2024-08-19 | 15:00 | 5017 etc rela | 富士石油 | 412 | 398 | 408 | 398 | 841800 | -14 | -3.398 | 2.421 | |
| 2024-08-16 | 15:00 | 5017 etc rela | 富士石油 | 414 | 398 | 400 | 412 | 821900 | 18 | 4.569 | 27.862 | |
| 2024-08-15 | 15:00 | 5017 etc rela | 富士石油 | 402 | 392 | 393 | 394 | 642800 | -3 | -0.756 | -22.377 | |
| 2024-08-14 | 15:00 | 5017 etc rela | 富士石油 | 405 | 387 | 389 | 397 | 828100 | 8 | 2.057 | -33.789 | |
| 2024-08-13 | 15:00 | 5017 etc rela | 富士石油 | 392 | 362 | 369 | 389 | 1250700 | 5 | 1.302 | 23.27 | |
| 2024-08-09 | 15:00 | 5017 etc rela | 富士石油 | 393 | 373 | 388 | 384 | 1014600 | 2 | 0.524 | 32.697 | |
| 2024-08-08 | 15:00 | 5017 etc rela | 富士石油 | 389 | 370 | 375 | 382 | 764600 | 4 | 1.058 | -34.313 | |
| 2024-08-07 | 15:00 | 5017 etc rela | 富士石油 | 387 | 352 | 356 | 378 | 1164000 | 12 | 3.279 | -23.996 | |
| 2024-08-06 | 15:00 | 5017 etc rela | 富士石油 | 375 | 350 | 352 | 366 | 1531500 | 38 | 11.585 | -27.554 | |
| 2024-08-05 | 15:00 | 5017 etc rela | 富士石油 | 374 | 328 | 364 | 328 | 2114000 | -80 | -19.608 | 68.433 | |
| 2024-08-02 | 15:00 | 5017 etc rela | 富士石油 | 429 | 407 | 425 | 408 | 1255100 | -39 | -8.725 | 92.117 | |
| 2024-08-01 | 15:00 | 5017 etc rela | 富士石油 | 467 | 441 | 467 | 447 | 653300 | -16 | -3.456 | 42.517 | |
| 2024-07-31 | 15:00 | 5017 etc rela | 富士石油 | 465 | 446 | 453 | 463 | 458400 | 7 | 1.535 | 52.8 | |
| 2024-07-30 | 15:00 | 5017 etc rela | 富士石油 | 458 | 452 | 458 | 456 | 300000 | -5 | -1.085 | -15.421 | |
| 2024-07-29 | 15:00 | 5017 etc rela | 富士石油 | 464 | 454 | 459 | 461 | 354700 | 10 | 2.217 | -30.369 | |
| 2024-07-26 | 15:00 | 5017 etc rela | 富士石油 | 459 | 443 | 446 | 451 | 509400 | 7 | 1.577 | -19.906 | |
| 2024-07-25 | 15:00 | 5017 etc rela | 富士石油 | 453 | 443 | 448 | 444 | 636000 | -9 | -1.987 | 12.487 | |
| 2024-07-24 | 15:00 | 5017 etc rela | 富士石油 | 466 | 453 | 464 | 453 | 565400 | -16 | -3.412 | 136.075 | |
| 2024-07-23 | 15:00 | 5017 etc rela | 富士石油 | 476 | 467 | 468 | 469 | 239500 | 3 | 0.644 | -51.371 | |
| 2024-07-22 | 15:00 | 5017 etc rela | 富士石油 | 479 | 465 | 479 | 466 | 492500 | -13 | -2.714 | 4.832 | |
| 2024-07-19 | 15:00 | 5017 etc rela | 富士石油 | 490 | 476 | 489 | 479 | 469800 | -11 | -2.245 | 18.278 | |
| 2024-07-18 | 15:00 | 5017 etc rela | 富士石油 | 502 | 489 | 495 | 490 | 397200 | -5 | -1.01 | 28.336 | |
| 2024-07-17 | 15:00 | 5017 etc rela | 富士石油 | 498 | 492 | 496 | 495 | 309500 | 0 | 0 | -49.879 | |
| 2024-07-16 | 15:00 | 5017 etc rela | 富士石油 | 497 | 480 | 480 | 495 | 617500 | 16 | 3.34 | 19.002 | |
| 2024-07-12 | 15:00 | 5017 etc rela | 富士石油 | 492 | 477 | 481 | 479 | 518900 | -2 | -0.416 | 35.201 | |
| 2024-07-11 | 15:00 | 5017 etc rela | 富士石油 | 487 | 478 | 486 | 481 | 383800 | 2 | 0.418 | -38.365 | |
| 2024-07-10 | 15:00 | 5017 etc rela | 富士石油 | 489 | 473 | 482 | 479 | 622700 | -8 | -1.643 | -19.992 | |
| 2024-07-09 | 15:00 | 5017 etc rela | 富士石油 | 490 | 477 | 486 | 487 | 778300 | -4 | -0.815 | 29.114 | |
| 2024-07-08 | 15:00 | 5017 etc rela | 富士石油 | 502 | 490 | 500 | 491 | 602800 | -9 | -1.8 | -16.382 | |
| 2024-07-05 | 15:00 | 5017 etc rela | 富士石油 | 514 | 498 | 501 | 500 | 720900 | -1 | -0.2 | 6.218 | |
| 2024-07-04 | 15:00 | 5017 etc rela | 富士石油 | 507 | 498 | 504 | 501 | 678700 | -3 | -0.595 | -14.971 | |
| 2024-07-03 | 15:00 | 5017 etc rela | 富士石油 | 512 | 498 | 511 | 504 | 798200 | -7 | -1.37 | 2.808 | |
| 2024-07-02 | 15:00 | 5017 etc rela | 富士石油 | 519 | 505 | 511 | 511 | 776400 | 3 | 0.591 | -0.83 | |
| 2024-07-01 | 15:00 | 5017 etc rela | 富士石油 | 524 | 507 | 517 | 508 | 782900 | -6 | -1.167 | 31.381 | |
| 2024-06-28 | 15:00 | 5017 etc rela | 富士石油 | 522 | 508 | 521 | 514 | 595900 | 3 | 0.587 | -22.247 | |
| 2024-06-27 | 15:00 | 5017 etc rela | 富士石油 | 523 | 509 | 510 | 511 | 766400 | -2 | -0.39 | 29.132 | |
| 2024-06-26 | 15:00 | 5017 etc rela | 富士石油 | 525 | 510 | 512 | 513 | 593500 | -5 | -0.965 | 6.649 | |
| 2024-06-25 | 15:00 | 5017 etc rela | 富士石油 | 518 | 505 | 512 | 518 | 556500 | 11 | 2.17 | -21.487 | |
| 2024-06-24 | 15:00 | 5017 etc rela | 富士石油 | 507 | 493 | 502 | 507 | 708800 | 5 | 0.996 | -16.514 | |
| 2024-06-21 | 15:00 | 5017 etc rela | 富士石油 | 523 | 502 | 519 | 502 | 849000 | -10 | -1.953 | -1.153 | |
| 2024-06-20 | 15:00 | 5017 etc rela | 富士石油 | 519 | 504 | 511 | 512 | 858900 | -5 | -0.967 | -0.602 | |
| 2024-06-19 | 15:00 | 5017 etc rela | 富士石油 | 541 | 516 | 541 | 517 | 864100 | -19 | -3.545 | -26.69 | |
| 2024-06-18 | 15:00 | 5017 etc rela | 富士石油 | 557 | 533 | 554 | 536 | 1178700 | -5 | -0.924 | -9.961 | |
| 2024-06-17 | 15:00 | 5017 etc rela | 富士石油 | 568 | 541 | 567 | 541 | 1309100 | -24 | -4.248 | -28.127 | |
| 2024-06-14 | 15:00 | 5017 etc rela | 富士石油 | 566 | 528 | 528 | 565 | 1821400 | 36 | 6.805 | 44.053 | |
| 2024-06-13 | 15:00 | 5017 etc rela | 富士石油 | 557 | 527 | 557 | 529 | 1264400 | -28 | -5.027 | -16.354 | |
| 2024-06-12 | 15:00 | 5017 etc rela | 富士石油 | 558 | 523 | 525 | 557 | 1511600 | 26 | 4.896 | 10.959 | |
| 2024-06-11 | 15:00 | 5017 etc rela | 富士石油 | 546 | 529 | 530 | 531 | 1362300 | 13 | 2.51 | 103.571 | |
| 2024-06-10 | 15:00 | 5017 etc rela | 富士石油 | 522 | 504 | 505 | 518 | 669200 | 13 | 2.574 | 18.463 | |
| 2024-06-07 | 15:00 | 5017 etc rela | 富士石油 | 511 | 500 | 507 | 505 | 564900 | 1 | 0.198 | -46.44 | |
| 2024-06-06 | 15:00 | 5017 etc rela | 富士石油 | 524 | 503 | 509 | 504 | 1054700 | 10 | 2.024 | 74.072 | |
| 2024-06-05 | 15:00 | 5017 etc rela | 富士石油 | 508 | 494 | 506 | 494 | 605900 | -15 | -2.947 | -51.137 | |
| 2024-06-04 | 15:00 | 5017 etc rela | 富士石油 | 528 | 506 | 520 | 509 | 1240000 | -25 | -4.682 | -16.386 | |
| 2024-06-03 | 15:00 | 5017 etc rela | 富士石油 | 543 | 519 | 523 | 534 | 1483000 | 14 | 2.692 | 2.002 | |
| 2024-05-31 | 15:00 | 5017 etc rela | 富士石油 | 520 | 493 | 493 | 520 | 1453900 | 23 | 4.628 | 39.063 | |
| 2024-05-30 | 15:00 | 5017 etc rela | 富士石油 | 501 | 486 | 491 | 497 | 1045500 | -4 | -0.798 | -33.967 | |
| 2024-05-29 | 15:00 | 5017 etc rela | 富士石油 | 516 | 501 | 505 | 501 | 1583300 | 11 | 2.245 | 100.901 | |
| 2024-05-28 | 15:00 | 5017 etc rela | 富士石油 | 499 | 484 | 484 | 490 | 788100 | 6 | 1.24 | 15.068 | |
| 2024-05-27 | 15:00 | 5017 etc rela | 富士石油 | 489 | 475 | 475 | 484 | 684900 | 14 | 2.979 | 60.737 | |
| 2024-05-24 | 15:00 | 5017 etc rela | 富士石油 | 475 | 462 | 469 | 470 | 426100 | 0 | 0 | -37.913 | |
| 2024-05-23 | 15:00 | 5017 etc rela | 富士石油 | 481 | 461 | 476 | 470 | 686300 | -10 | -2.083 | -3.324 | |
| 2024-05-22 | 15:00 | 5017 etc rela | 富士石油 | 493 | 478 | 484 | 480 | 709900 | -8 | -1.639 | -25.029 | |
| 2024-05-21 | 15:00 | 5017 etc rela | 富士石油 | 500 | 485 | 488 | 488 | 946900 | -6 | -1.215 | -27.888 | |
| 2024-05-20 | 15:00 | 5017 etc rela | 富士石油 | 500 | 472 | 472 | 494 | 1313100 | 26 | 5.556 | 156.615 | |
| 2024-05-17 | 15:00 | 5017 etc rela | 富士石油 | 469 | 457 | 457 | 468 | 511700 | 12 | 2.632 | -43.005 | |
| 2024-05-16 | 15:00 | 5017 etc rela | 富士石油 | 476 | 453 | 470 | 456 | 897800 | -17 | -3.594 | -25.052 | |
| 2024-05-15 | 15:00 | 5017 etc rela | 富士石油 | 488 | 466 | 484 | 473 | 1197900 | -19 | -3.862 | -39.771 | |
| 2024-05-14 | 15:00 | 5017 etc rela | 富士石油 | 502 | 470 | 470 | 492 | 1988900 | 20 | 4.237 | -1.88 | |
| 2024-05-13 | 15:00 | 5017 etc rela | 富士石油 | 478 | 440 | 451 | 472 | 2027000 | 0 | 0 | 64.757 | |
| 2024-05-10 | 15:00 | 5017 etc rela | 富士石油 | 472 | 452 | 454 | 472 | 1230300 | 18 | 3.965 | 52.643 | |
| 2024-05-09 | 15:00 | 5017 etc rela | 富士石油 | 455 | 442 | 450 | 454 | 806000 | 6 | 1.339 | -19.125 | |
| 2024-05-08 | 15:00 | 5017 etc rela | 富士石油 | 455 | 445 | 451 | 448 | 996600 | -4 | -0.885 | -17.921 | |
| 2024-05-07 | 15:00 | 5017 etc rela | 富士石油 | 459 | 447 | 458 | 452 | 1214200 | -6 | -1.31 | 6.164 | |
| 2024-05-02 | 15:00 | 5017 etc rela | 富士石油 | 462 | 452 | 457 | 458 | 1143700 | 1 | 0.219 | -7.699 | |
| 2024-05-01 | 15:00 | 5017 etc rela | 富士石油 | 477 | 455 | 475 | 457 | 1239100 | -25 | -5.187 | 48.218 | |
| 2024-04-30 | 15:00 | 5017 etc rela | 富士石油 | 485 | 469 | 475 | 482 | 836000 | 12 | 2.553 | -27.235 | |
| 2024-04-26 | 15:00 | 5017 etc rela | 富士石油 | 473 | 458 | 460 | 470 | 1148900 | 10 | 2.174 | -3.97 | |
| 2024-04-25 | 15:00 | 5017 etc rela | 富士石油 | 470 | 460 | 470 | 460 | 1196400 | -16 | -3.361 | 10.932 | |
| 2024-04-24 | 15:00 | 5017 etc rela | 富士石油 | 482 | 471 | 474 | 476 | 1078500 | 1 | 0.211 | -40.739 | |
| 2024-04-23 | 15:00 | 5017 etc rela | 富士石油 | 489 | 469 | 474 | 475 | 1819900 | 8 | 1.713 | -11.882 | |
| 2024-04-22 | 15:00 | 5017 etc rela | 富士石油 | 475 | 455 | 457 | 467 | 2065300 | 2 | 0.43 | -78.878 | |
| 2024-04-19 | 15:00 | 5017 etc rela | 富士石油 | 510 | 454 | 458 | 465 | 9777900 | 0 | 0 | 258.388 | |
| 2024-04-18 | 15:00 | 5017 etc rela | 富士石油 | 473 | 451 | 451 | 465 | 2728300 | 4 | 0.868 | -50.838 | |
| 2024-04-17 | 15:00 | 5017 etc rela | 富士石油 | 506 | 460 | 499 | 461 | 5549600 | -30 | -6.11 | 69.479 | |
| 2024-04-16 | 15:00 | 5017 etc rela | 富士石油 | 512 | 488 | 508 | 491 | 3274500 | -27 | -5.212 | -3.889 | |
| 2024-04-15 | 15:00 | 5017 etc rela | 富士石油 | 539 | 505 | 517 | 518 | 3407000 | 8 | 1.569 | 45.449 | |
| 2024-04-12 | 15:00 | 5017 etc rela | 富士石油 | 525 | 507 | 522 | 510 | 2342400 | -17 | -3.226 | -29.282 | |
| 2024-04-11 | 15:00 | 5017 etc rela | 富士石油 | 535 | 516 | 518 | 527 | 3312300 | 16 | 3.131 | 35.367 | |
| 2024-04-10 | 15:00 | 5017 etc rela | 富士石油 | 522 | 504 | 512 | 511 | 2446900 | -9 | -1.731 | -0.597 | |
| 2024-04-09 | 15:00 | 5017 etc rela | 富士石油 | 529 | 513 | 529 | 520 | 2461600 | -5 | -0.952 | -57.885 | |
| 2024-04-08 | 15:00 | 5017 etc rela | 富士石油 | 534 | 507 | 525 | 525 | 5845000 | -9 | -1.685 | -55.984 | |
| 2024-04-05 | 15:00 | 5017 etc rela | 富士石油 | 570 | 525 | 555 | 534 | 13279300 | -8 | -1.476 | 57.176 | |
| 2024-04-04 | 15:00 | 5017 etc rela | 富士石油 | 548 | 500 | 511 | 542 | 8448700 | 31 | 6.067 | 23.436 | |
| 2024-04-03 | 15:00 | 5017 etc rela | 富士石油 | 513 | 472 | 475 | 511 | 6844600 | 50 | 10.846 | 367.176 | |
| 2024-04-02 | 15:00 | 5017 etc rela | 富士石油 | 473 | 455 | 463 | 461 | 1465100 | 7 | 1.542 | -26.583 | |
| 2024-04-01 | 15:00 | 5017 etc rela | 富士石油 | 481 | 454 | 481 | 454 | 1995600 | -20 | -4.219 | -14.634 | |
| 2024-03-29 | 15:00 | 5017 etc rela | 富士石油 | 485 | 465 | 475 | 474 | 2337700 | 5 | 1.066 | 6.018 | |
| 2024-03-28 | 15:00 | 5017 etc rela | 富士石油 | 478 | 453 | 453 | 469 | 2205000 | 10 | 2.179 | 19.363 | |
| 2024-03-27 | 15:00 | 5017 etc rela | 富士石油 | 468 | 454 | 462 | 459 | 1847300 | -7 | -1.502 | -55.215 | |
| 2024-03-26 | 15:00 | 5017 etc rela | 富士石油 | 485 | 458 | 484 | 466 | 4124800 | -10 | -2.101 | -29.196 | |
| 2024-03-25 | 15:00 | 5017 etc rela | 富士石油 | 486 | 437 | 444 | 476 | 5825700 | 27 | 6.013 | -28.003 | |
| 2024-03-22 | 15:00 | 5017 etc rela | 富士石油 | 477 | 440 | 474 | 449 | 8091600 | -15 | -3.233 | 22.385 | |
| 2024-03-21 | 15:00 | 5017 etc rela | 富士石油 | 464 | 435 | 435 | 464 | 6611600 | 80 | 20.833 | 457.095 | |
| 2024-03-19 | 15:00 | 5017 etc rela | 富士石油 | 390 | 372 | 373 | 384 | 1186800 | 13 | 3.504 | -13.806 | |
| 2024-03-18 | 15:00 | 5017 etc rela | 富士石油 | 379 | 366 | 378 | 371 | 1376900 | -4 | -1.067 | -70.444 | |
| 2024-03-15 | 15:00 | 5017 etc rela | 富士石油 | 396 | 353 | 354 | 375 | 4658600 | 25 | 7.143 | 616.047 | |
| 2024-03-14 | 15:00 | 5017 etc rela | 富士石油 | 352 | 343 | 344 | 350 | 650600 | 9 | 2.639 | 55.163 | |
| 2024-03-13 | 15:00 | 5017 etc rela | 富士石油 | 351 | 339 | 344 | 341 | 419300 | 1 | 0.294 | -3.186 | |
| 2024-03-12 | 15:00 | 5017 etc rela | 富士石油 | 342 | 335 | 340 | 340 | 433100 | -2 | -0.585 | -44.545 | |
| 2024-03-11 | 15:00 | 5017 etc rela | 富士石油 | 351 | 339 | 347 | 342 | 781000 | -13 | -3.662 | 0.399 | |
| 2024-03-08 | 15:00 | 5017 etc rela | 富士石油 | 355 | 343 | 345 | 355 | 777900 | 11 | 3.198 | 49.338 | |
| 2024-03-07 | 15:00 | 5017 etc rela | 富士石油 | 349 | 343 | 346 | 344 | 520900 | 2 | 0.585 | 45.747 | |
| 2024-03-06 | 15:00 | 5017 etc rela | 富士石油 | 345 | 338 | 341 | 342 | 357400 | 2 | 0.588 | -8.57 | |
| 2024-03-05 | 15:00 | 5017 etc rela | 富士石油 | 341 | 336 | 337 | 340 | 390900 | -3 | -0.875 | -21.71 | |
| 2024-03-04 | 15:00 | 5017 etc rela | 富士石油 | 350 | 340 | 346 | 343 | 499300 | -4 | -1.153 | -9.152 | |
| 2024-03-01 | 15:00 | 5017 etc rela | 富士石油 | 351 | 345 | 346 | 347 | 549600 | 2 | 0.58 | 55.167 | |
| 2024-02-29 | 15:00 | 5017 etc rela | 富士石油 | 346 | 341 | 342 | 345 | 354200 | 3 | 0.877 | -58.804 | |
| 2024-02-28 | 15:00 | 5017 etc rela | 富士石油 | 345 | 337 | 337 | 342 | 859800 | 6 | 1.786 | 8.932 | |
| 2024-02-27 | 15:00 | 5017 etc rela | 富士石油 | 341 | 334 | 338 | 336 | 789300 | 1 | 0.299 | 165.222 | |
| 2024-02-26 | 15:00 | 5017 etc rela | 富士石油 | 337 | 333 | 333 | 335 | 297600 | 2 | 0.601 | -50.753 | |
| 2024-02-22 | 15:00 | 5017 etc rela | 富士石油 | 336 | 332 | 333 | 333 | 604300 | 3 | 0.909 | -14.113 | |
| 2024-02-21 | 15:00 | 5017 etc rela | 富士石油 | 337 | 329 | 336 | 330 | 703600 | -7 | -2.077 | 19.355 | |
| 2024-02-20 | 15:00 | 5017 etc rela | 富士石油 | 342 | 336 | 342 | 337 | 589500 | -2 | -0.59 | -13.015 | |
| 2024-02-19 | 15:00 | 5017 etc rela | 富士石油 | 345 | 336 | 345 | 339 | 677700 | -4 | -1.166 | -10.131 | |
| 2024-02-16 | 15:00 | 5017 etc rela | 富士石油 | 345 | 336 | 340 | 343 | 754100 | 9 | 2.695 | 27.64 | |
| 2024-02-15 | 15:00 | 5017 etc rela | 富士石油 | 342 | 334 | 338 | 334 | 590800 | -4 | -1.183 | -42.757 | |
| 2024-02-14 | 15:00 | 5017 etc rela | 富士石油 | 352 | 337 | 352 | 338 | 1032100 | -7 | -2.029 | -37.881 | |
| 2024-02-13 | 15:00 | 5017 etc rela | 富士石油 | 354 | 342 | 354 | 345 | 1661500 | -25 | -6.757 | 88.85 | |
| 2024-02-09 | 15:00 | 5017 etc rela | 富士石油 | 375 | 365 | 367 | 370 | 879800 | 4 | 1.093 | 80.806 | |
| 2024-02-08 | 15:00 | 5017 etc rela | 富士石油 | 370 | 362 | 370 | 366 | 486600 | -4 | -1.081 | 24.45 | |
| 2024-02-07 | 15:00 | 5017 etc rela | 富士石油 | 371 | 366 | 367 | 370 | 391000 | 3 | 0.817 | -33.492 | |
| 2024-02-06 | 15:00 | 5017 etc rela | 富士石油 | 375 | 367 | 375 | 367 | 587900 | -8 | -2.133 | 24.265 | |
| 2024-02-05 | 15:00 | 5017 etc rela | 富士石油 | 375 | 370 | 374 | 375 | 473100 | 0 | 0 | 9.463 | |
| 2024-02-02 | 15:00 | 5017 etc rela | 富士石油 | 379 | 371 | 379 | 375 | 432200 | -4 | -1.055 | -1.817 | |
| 2024-02-01 | 15:00 | 5017 etc rela | 富士石油 | 382 | 377 | 378 | 379 | 440200 | -1 | -0.263 | 20.24 | |
| 2024-01-31 | 15:00 | 5017 etc rela | 富士石油 | 381 | 377 | 377 | 380 | 366100 | 0 | 0 | -22.6 | |
| 2024-01-30 | 15:00 | 5017 etc rela | 富士石油 | 384 | 378 | 383 | 380 | 473000 | -5 | -1.299 | -49.368 | |
| 2024-01-29 | 15:00 | 5017 etc rela | 富士石油 | 385 | 376 | 376 | 385 | 934200 | 15 | 4.054 | 111.933 | |
| 2024-01-26 | 15:00 | 5017 etc rela | 富士石油 | 376 | 369 | 372 | 370 | 440800 | 1 | 0.271 | -3.206 | |
| 2024-01-25 | 15:00 | 5017 etc rela | 富士石油 | 373 | 368 | 371 | 369 | 455400 | -1 | -0.27 | 3.854 | |
| 2024-01-24 | 15:00 | 5017 etc rela | 富士石油 | 376 | 369 | 374 | 370 | 438500 | -3 | -0.804 | -43.543 | |
| 2024-01-23 | 15:00 | 5017 etc rela | 富士石油 | 385 | 371 | 381 | 373 | 776700 | -5 | -1.323 | -14.947 | |
| 2024-01-22 | 15:00 | 5017 etc rela | 富士石油 | 389 | 378 | 386 | 378 | 913200 | -12 | -3.077 | 77.458 | |
| 2024-01-19 | 15:00 | 5017 etc rela | 富士石油 | 395 | 386 | 395 | 390 | 514600 | 0 | 0 | -16.799 | |
| 2024-01-18 | 15:00 | 5017 etc rela | 富士石油 | 395 | 382 | 382 | 390 | 618500 | 7 | 1.828 | -10.994 | |
| 2024-01-17 | 15:00 | 5017 etc rela | 富士石油 | 395 | 383 | 389 | 383 | 694900 | -6 | -1.542 | 28.352 | |
| 2024-01-16 | 15:00 | 5017 etc rela | 富士石油 | 393 | 385 | 392 | 389 | 541400 | 0 | 0 | -56.871 | |
| 2024-01-15 | 15:00 | 5017 etc rela | 富士石油 | 393 | 375 | 375 | 389 | 1255300 | 16 | 4.29 | 152.575 | |
| 2024-01-12 | 15:00 | 5017 etc rela | 富士石油 | 376 | 367 | 375 | 373 | 497000 | 2 | 0.539 | -8.167 | |
| 2024-01-11 | 15:00 | 5017 etc rela | 富士石油 | 381 | 371 | 374 | 371 | 541200 | -3 | -0.802 | 22.057 | |
| 2024-01-10 | 15:00 | 5017 etc rela | 富士石油 | 379 | 371 | 375 | 374 | 443400 | -1 | -0.267 | 9.78 | |
| 2024-01-09 | 15:00 | 5017 etc rela | 富士石油 | 379 | 372 | 377 | 375 | 403900 | -2 | -0.531 | -8.95 | |
| 2024-01-05 | 15:00 | 5017 etc rela | 富士石油 | 384 | 375 | 380 | 377 | 443600 | -1 | -0.265 | -55.861 | |
| 2024-01-04 | 15:00 | 5017 etc rela | 富士石油 | 383 | 366 | 370 | 378 | 1005000 | 13 | 3.562 | 163.641 | |
| 2023-12-29 | 15:00 | 5017 etc rela | 富士石油 | 368 | 362 | 365 | 365 | 381200 | -2 | -0.545 | -13.775 | |
| 2023-12-28 | 15:00 | 5017 etc rela | 富士石油 | 369 | 361 | 365 | 367 | 442100 | 1 | 0.273 | -35.024 | |
| 2023-12-27 | 15:00 | 5017 etc rela | 富士石油 | 367 | 357 | 359 | 366 | 680400 | 10 | 2.809 | 93.131 | |
| 2023-12-26 | 15:00 | 5017 etc rela | 富士石油 | 357 | 349 | 352 | 356 | 352300 | 6 | 1.714 | -10.99 | |
| 2023-12-25 | 15:00 | 5017 etc rela | 富士石油 | 357 | 347 | 357 | 350 | 395800 | -4 | -1.13 | -19.307 | |
| 2023-12-22 | 15:00 | 5017 etc rela | 富士石油 | 361 | 350 | 352 | 354 | 490500 | 4 | 1.143 | -42.274 | |
| 2023-12-21 | 15:00 | 5017 etc rela | 富士石油 | 355 | 342 | 349 | 350 | 849700 | -1 | -0.285 | 83.958 | |
| 2023-12-20 | 15:00 | 5017 etc rela | 富士石油 | 359 | 351 | 358 | 351 | 461900 | -2 | -0.567 | -56.706 | |
| 2023-12-19 | 15:00 | 5017 etc rela | 富士石油 | 366 | 352 | 359 | 353 | 1066900 | -2 | -0.563 | -36.558 | |
| 2023-12-18 | 15:00 | 5017 etc rela | 富士石油 | 360 | 329 | 336 | 355 | 1681700 | 19 | 5.655 | 311.576 | |
| 2023-12-15 | 15:00 | 5017 etc rela | 富士石油 | 338 | 331 | 334 | 336 | 408600 | 4 | 1.205 | -26.179 | |
| 2023-12-14 | 15:00 | 5017 etc rela | 富士石油 | 343 | 330 | 343 | 332 | 553500 | -7 | -2.065 | 20.405 | |
| 2023-12-13 | 15:00 | 5017 etc rela | 富士石油 | 344 | 337 | 340 | 339 | 459700 | -2 | -0.587 | 15.387 | |
| 2023-12-12 | 15:00 | 5017 etc rela | 富士石油 | 350 | 341 | 350 | 341 | 398400 | -5 | -1.445 | -47.364 | |
| 2023-12-11 | 15:00 | 5017 etc rela | 富士石油 | 352 | 341 | 341 | 346 | 756900 | 15 | 4.532 | 9.648 | |
| 2023-12-08 | 15:00 | 5017 etc rela | 富士石油 | 339 | 330 | 337 | 331 | 690300 | -8 | -2.36 | 23.224 | |
| 2023-12-07 | 15:00 | 5017 etc rela | 富士石油 | 343 | 338 | 342 | 339 | 560200 | -11 | -3.143 | 56.349 | |
| 2023-12-06 | 15:00 | 5017 etc rela | 富士石油 | 350 | 345 | 346 | 350 | 358300 | 5 | 1.449 | -64.077 | |
| 2023-12-05 | 15:00 | 5017 etc rela | 富士石油 | 352 | 342 | 350 | 345 | 997400 | -9 | -2.542 | 67.237 | |
| 2023-12-04 | 15:00 | 5017 etc rela | 富士石油 | 366 | 353 | 366 | 354 | 596400 | -12 | -3.279 | 12.19 | |
| 2023-12-01 | 15:00 | 5017 etc rela | 富士石油 | 373 | 364 | 366 | 366 | 531600 | 1 | 0.274 | 5.812 | |
| 2023-11-30 | 15:00 | 5017 etc rela | 富士石油 | 365 | 361 | 364 | 365 | 502400 | -1 | -0.273 | 4.776 | |
| 2023-11-29 | 15:00 | 5017 etc rela | 富士石油 | 372 | 363 | 367 | 366 | 479500 | 0 | 0 | -39.426 | |
| 2023-11-28 | 15:00 | 5017 etc rela | 富士石油 | 372 | 362 | 366 | 366 | 791600 | -3 | -0.813 | 40.23 | |
| 2023-11-27 | 15:00 | 5017 etc rela | 富士石油 | 373 | 365 | 365 | 369 | 564500 | 6 | 1.653 | -49.458 | |
| 2023-11-24 | 15:00 | 5017 etc rela | 富士石油 | 377 | 363 | 367 | 363 | 1116900 | -6 | -1.626 | -26.35 | |
| 2023-11-22 | 15:00 | 5017 etc rela | 富士石油 | 369 | 349 | 349 | 369 | 1516500 | 20 | 5.731 | 128.045 | |
| 2023-11-21 | 15:00 | 5017 etc rela | 富士石油 | 354 | 349 | 352 | 349 | 665000 | -1 | -0.286 | 8.148 | |
| 2023-11-20 | 15:00 | 5017 etc rela | 富士石油 | 354 | 344 | 345 | 350 | 614900 | 7 | 2.041 | -24.339 | |
| 2023-11-17 | 15:00 | 5017 etc rela | 富士石油 | 343 | 331 | 335 | 343 | 812700 | 0 | 0 | -25.788 | |
| 2023-11-16 | 15:00 | 5017 etc rela | 富士石油 | 347 | 336 | 336 | 343 | 1095100 | 7 | 2.083 | -24.351 | |
| 2023-11-15 | 15:00 | 5017 etc rela | 富士石油 | 351 | 335 | 343 | 336 | 1447600 | -9 | -2.609 | 2.878 | |
| 2023-11-14 | 15:00 | 5017 etc rela | 富士石油 | 358 | 341 | 348 | 345 | 1407100 | -5 | -1.429 | -59.796 | |
| 2023-11-13 | 15:00 | 5017 etc rela | 富士石油 | 354 | 317 | 323 | 350 | 3499900 | 40 | 12.903 | 368.904 | |
| 2023-11-10 | 15:00 | 5017 etc rela | 富士石油 | 310 | 299 | 302 | 310 | 746400 | 5 | 1.639 | -22.46 | |
| 2023-11-09 | 15:00 | 5017 etc rela | 富士石油 | 305 | 295 | 298 | 305 | 962600 | 8 | 2.694 | -36.04 | |
| 2023-11-08 | 15:00 | 5017 etc rela | 富士石油 | 314 | 296 | 314 | 297 | 1505000 | -21 | -6.604 | 174.685 | |
| 2023-11-07 | 15:00 | 5017 etc rela | 富士石油 | 322 | 316 | 319 | 318 | 547900 | -1 | -0.313 | -5.093 | |
| 2023-11-06 | 15:00 | 5017 etc rela | 富士石油 | 323 | 318 | 322 | 319 | 577300 | 1 | 0.314 | -26.167 | |
| 2023-11-02 | 15:00 | 5017 etc rela | 富士石油 | 323 | 317 | 317 | 318 | 781900 | 3 | 0.952 | 40.226 | |
| 2023-11-01 | 15:00 | 5017 etc rela | 富士石油 | 318 | 314 | 316 | 315 | 557600 | -1 | -0.316 | -27.613 | |
| 2023-10-31 | 15:00 | 5017 etc rela | 富士石油 | 316 | 308 | 313 | 316 | 770300 | 4 | 1.282 | -58.4 | |
| 2023-10-30 | 15:00 | 5017 etc rela | 富士石油 | 315 | 310 | 310 | 312 | 1851700 | -2 | -0.637 | 190.554 | |
| 2023-10-27 | 15:00 | 5017 etc rela | 富士石油 | 314 | 308 | 310 | 314 | 637300 | 6 | 1.948 | 8.903 | |
| 2023-10-26 | 15:00 | 5017 etc rela | 富士石油 | 315 | 307 | 312 | 308 | 585200 | -5 | -1.597 | 23.799 | |
| 2023-10-25 | 15:00 | 5017 etc rela | 富士石油 | 316 | 307 | 307 | 313 | 472700 | 2 | 0.643 | -33.6 | |
| 2023-10-24 | 15:00 | 5017 etc rela | 富士石油 | 312 | 303 | 306 | 311 | 711900 | -1 | -0.321 | -18.844 | |
| 2023-10-23 | 15:00 | 5017 etc rela | 富士石油 | 324 | 312 | 324 | 312 | 877200 | -14 | -4.294 | -11.688 | |
| 2023-10-20 | 15:00 | 5017 etc rela | 富士石油 | 329 | 321 | 324 | 326 | 993300 | 6 | 1.875 | 37.083 | |
| 2023-10-19 | 15:00 | 5017 etc rela | 富士石油 | 325 | 317 | 320 | 320 | 724600 | -2 | -0.621 | -7.847 | |
| 2023-10-18 | 15:00 | 5017 etc rela | 富士石油 | 322 | 315 | 317 | 322 | 786300 | 9 | 2.875 | 7.125 | |
| 2023-10-17 | 15:00 | 5017 etc rela | 富士石油 | 319 | 311 | 315 | 313 | 734000 | -4 | -1.262 | -24.024 | |
| 2023-10-16 | 15:00 | 5017 etc rela | 富士石油 | 326 | 315 | 321 | 317 | 966100 | 5 | 1.603 | 91.801 | |
| 2023-10-13 | 15:00 | 5017 etc rela | 富士石油 | 317 | 309 | 315 | 312 | 503700 | -4 | -1.266 | -48.434 | |
| 2023-10-12 | 15:00 | 5017 etc rela | 富士石油 | 318 | 307 | 313 | 316 | 976800 | 2 | 0.637 | 17.221 | |
| 2023-10-11 | 15:00 | 5017 etc rela | 富士石油 | 322 | 313 | 314 | 314 | 833300 | -2 | -0.633 | -65.395 | |
| 2023-10-10 | 15:00 | 5017 etc rela | 富士石油 | 326 | 315 | 326 | 316 | 2408000 | 18 | 6.04 | 117.84 | |
| 2023-10-06 | 15:00 | 5017 etc rela | 富士石油 | 305 | 294 | 304 | 298 | 1105400 | -5 | -1.65 | -26.712 | |
| 2023-10-05 | 15:00 | 5017 etc rela | 富士石油 | 306 | 292 | 295 | 303 | 1508300 | 3 | 1 | -2.628 | |
| 2023-10-04 | 15:00 | 5017 etc rela | 富士石油 | 313 | 300 | 311 | 300 | 1549000 | -11 | -3.537 | -12.525 | |
| 2023-10-03 | 15:00 | 5017 etc rela | 富士石油 | 329 | 311 | 328 | 311 | 1770800 | -24 | -7.164 | 105.096 | |
| 2023-10-02 | 15:00 | 5017 etc rela | 富士石油 | 345 | 333 | 343 | 335 | 863400 | -8 | -2.332 | -16.877 | |
| 2023-09-29 | 15:00 | 5017 etc rela | 富士石油 | 357 | 342 | 357 | 343 | 1038700 | -17 | -4.722 | -14.029 | |
| 2023-09-28 | 15:00 | 5017 etc rela | 富士石油 | 378 | 358 | 362 | 360 | 1208200 | 4 | 1.124 | 34.543 | |
| 2023-09-27 | 15:00 | 5017 etc rela | 富士石油 | 357 | 347 | 349 | 356 | 898000 | 3 | 0.85 | 29.264 | |
| 2023-09-26 | 15:00 | 5017 etc rela | 富士石油 | 357 | 351 | 355 | 353 | 694700 | -4 | -1.12 | -13.584 | |
| 2023-09-25 | 15:00 | 5017 etc rela | 富士石油 | 367 | 356 | 367 | 357 | 803900 | -10 | -2.725 | -15.165 | |
| 2023-09-22 | 15:00 | 5017 etc rela | 富士石油 | 368 | 354 | 359 | 367 | 947600 | 5 | 1.381 | -23.259 | |
| 2023-09-21 | 15:00 | 5017 etc rela | 富士石油 | 365 | 354 | 356 | 362 | 1234800 | -2 | -0.549 | -46.205 | |
| 2023-09-20 | 15:00 | 5017 etc rela | 富士石油 | 384 | 364 | 382 | 364 | 2295400 | -17 | -4.462 | 16.678 | |
| 2023-09-19 | 15:00 | 5017 etc rela | 富士石油 | 387 | 373 | 380 | 381 | 1967300 | 9 | 2.419 | -13.979 | |
| 2023-09-15 | 15:00 | 5017 etc rela | 富士石油 | 381 | 366 | 371 | 372 | 2287000 | 12 | 3.333 | -27.272 | |
| 2023-09-14 | 15:00 | 5017 etc rela | 富士石油 | 373 | 352 | 356 | 360 | 3144600 | 12 | 3.448 | 67.053 | |
| 2023-09-13 | 15:00 | 5017 etc rela | 富士石油 | 350 | 332 | 332 | 348 | 1882400 | 23 | 7.077 | 174.643 | |
| 2023-09-12 | 15:00 | 5017 etc rela | 富士石油 | 334 | 321 | 331 | 325 | 685400 | -4 | -1.216 | -30.684 | |
| 2023-09-11 | 15:00 | 5017 etc rela | 富士石油 | 332 | 325 | 325 | 329 | 988800 | 7 | 2.174 | 72.746 | |
| 2023-09-08 | 15:00 | 5017 etc rela | 富士石油 | 331 | 322 | 327 | 322 | 572400 | -5 | -1.529 | -10.966 | |
| 2023-09-07 | 15:00 | 5017 etc rela | 富士石油 | 331 | 322 | 323 | 327 | 642900 | 6 | 1.869 | 35.92 | |
| 2023-09-06 | 15:00 | 5017 etc rela | 富士石油 | 327 | 320 | 320 | 321 | 473000 | 2 | 0.627 | 24.082 | |
| 2023-09-05 | 15:00 | 5017 etc rela | 富士石油 | 323 | 318 | 323 | 319 | 381200 | -4 | -1.238 | -60.551 | |
| 2023-09-04 | 15:00 | 5017 etc rela | 富士石油 | 331 | 322 | 324 | 323 | 966300 | 5 | 1.572 | -16.345 | |
| 2023-09-01 | 15:00 | 5017 etc rela | 富士石油 | 318 | 306 | 306 | 318 | 1155100 | 13 | 4.262 | 328.132 | |
| 2023-08-31 | 15:00 | 5017 etc rela | 富士石油 | 308 | 305 | 306 | 305 | 269800 | -1 | -0.327 | -18.857 | |
| 2023-08-30 | 15:00 | 5017 etc rela | 富士石油 | 307 | 302 | 304 | 306 | 332500 | 1 | 0.328 | -26.503 | |
| 2023-08-29 | 15:00 | 5017 etc rela | 富士石油 | 308 | 299 | 299 | 305 | 452400 | 8 | 2.694 | -15.723 | |
| 2023-08-28 | 15:00 | 5017 etc rela | 富士石油 | 300 | 293 | 293 | 297 | 536800 | 7 | 2.414 | 194.298 | |
| 2023-08-25 | 15:00 | 5017 etc rela | 富士石油 | 292 | 288 | 290 | 290 | 182400 | -1 | -0.344 | -24.938 | |
| 2023-08-24 | 15:00 | 5017 etc rela | 富士石油 | 294 | 291 | 292 | 291 | 243000 | -2 | -0.683 | -14.165 | |
| 2023-08-23 | 15:00 | 5017 etc rela | 富士石油 | 294 | 289 | 289 | 293 | 283100 | 4 | 1.384 | 26.723 | |
| 2023-08-22 | 15:00 | 5017 etc rela | 富士石油 | 291 | 288 | 290 | 289 | 223400 | 0 | 0 | -49.605 | |
| 2023-08-21 | 15:00 | 5017 etc rela | 富士石油 | 292 | 288 | 290 | 289 | 443300 | 1 | 0.347 | 18.245 | |
| 2023-08-18 | 15:00 | 5017 etc rela | 富士石油 | 296 | 287 | 294 | 288 | 374900 | -5 | -1.706 | -25.615 | |
| 2023-08-17 | 15:00 | 5017 etc rela | 富士石油 | 296 | 288 | 296 | 293 | 504000 | -5 | -1.678 | -13.934 | |
| 2023-08-16 | 15:00 | 5017 etc rela | 富士石油 | 307 | 298 | 306 | 298 | 585600 | -12 | -3.871 | -9.336 | |
| 2023-08-15 | 15:00 | 5017 etc rela | 富士石油 | 314 | 307 | 310 | 310 | 645900 | 2 | 0.649 | -43.461 | |
| 2023-08-14 | 15:00 | 5017 etc rela | 富士石油 | 312 | 296 | 303 | 308 | 1142400 | -2 | -0.645 | -36.621 | |
| 2023-08-10 | 15:00 | 5017 etc rela | 富士石油 | 310 | 294 | 294 | 310 | 1802500 | 18 | 6.164 | 409.469 | |
| 2023-08-09 | 15:00 | 5017 etc rela | 富士石油 | 297 | 291 | 295 | 292 | 353800 | 1 | 0.344 | -30.587 | |
| 2023-08-08 | 15:00 | 5017 etc rela | 富士石油 | 298 | 291 | 296 | 291 | 509700 | -5 | -1.689 | 19.873 | |
| 2023-08-07 | 15:00 | 5017 etc rela | 富士石油 | 297 | 289 | 290 | 296 | 425200 | 8 | 2.778 | 33.711 | |
| 2023-08-04 | 15:00 | 5017 etc rela | 富士石油 | 290 | 286 | 288 | 288 | 318000 | 0 | 0 | 1.956 | |
| 2023-08-03 | 15:00 | 5017 etc rela | 富士石油 | 291 | 288 | 290 | 288 | 311900 | -5 | -1.706 | -10.962 | |
| 2023-08-02 | 15:00 | 5017 etc rela | 富士石油 | 297 | 291 | 294 | 293 | 350300 | -4 | -1.347 | -31.341 | |
| 2023-08-01 | 15:00 | 5017 etc rela | 富士石油 | 302 | 295 | 300 | 297 | 510200 | -2 | -0.669 | -11.362 | |
| 2023-07-31 | 15:00 | 5017 etc rela | 富士石油 | 299 | 294 | 296 | 299 | 575600 | 6 | 2.048 | 3.955 | |
| 2023-07-28 | 15:00 | 5017 etc rela | 富士石油 | 293 | 286 | 290 | 293 | 553700 | 1 | 0.342 | 44.343 | |
| 2023-07-27 | 15:00 | 5017 etc rela | 富士石油 | 296 | 291 | 293 | 292 | 383600 | 0 | 0 | -29.081 | |
| 2023-07-26 | 15:00 | 5017 etc rela | 富士石油 | 299 | 290 | 297 | 292 | 540900 | -3 | -1.017 | -56.106 | |
| 2023-07-25 | 15:00 | 5017 etc rela | 富士石油 | 302 | 291 | 292 | 295 | 1232300 | 4 | 1.375 | 17.407 | |
| 2023-07-24 | 15:00 | 5017 etc rela | 富士石油 | 296 | 288 | 289 | 291 | 1049600 | 5 | 1.748 | -27.659 | |
| 2023-07-21 | 15:00 | 5017 etc rela | 富士石油 | 291 | 277 | 278 | 286 | 1450900 | 8 | 2.878 | 667.672 | |
| 2023-07-20 | 15:00 | 5017 etc rela | 富士石油 | 279 | 276 | 278 | 278 | 189000 | 0 | 0 | -29.107 | |
| 2023-07-19 | 15:00 | 5017 etc rela | 富士石油 | 278 | 274 | 275 | 278 | 266600 | 4 | 1.46 | -1.296 | |
| 2023-07-18 | 15:00 | 5017 etc rela | 富士石油 | 277 | 273 | 274 | 274 | 270100 | 0 | 0 | -29.275 | |
| 2023-07-14 | 15:00 | 5017 etc rela | 富士石油 | 275 | 270 | 274 | 274 | 381900 | 1 | 0.366 | 87.39 | |
| 2023-07-13 | 15:00 | 5017 etc rela | 富士石油 | 275 | 272 | 274 | 273 | 203800 | -1 | -0.365 | -44.226 | |
| 2023-07-12 | 15:00 | 5017 etc rela | 富士石油 | 279 | 274 | 278 | 274 | 365400 | -3 | -1.083 | 40.107 | |
| 2023-07-11 | 15:00 | 5017 etc rela | 富士石油 | 278 | 275 | 277 | 277 | 260800 | -1 | -0.36 | -48.161 | |
| 2023-07-10 | 15:00 | 5017 etc rela | 富士石油 | 280 | 273 | 274 | 278 | 503100 | 5 | 1.832 | 33.661 | |
| 2023-07-07 | 15:00 | 5017 etc rela | 富士石油 | 276 | 271 | 272 | 273 | 376400 | -2 | -0.727 | -17.384 | |
| 2023-07-06 | 15:00 | 5017 etc rela | 富士石油 | 278 | 272 | 277 | 275 | 455600 | -2 | -0.722 | 50.711 | |
| 2023-07-05 | 15:00 | 5017 etc rela | 富士石油 | 279 | 273 | 277 | 277 | 302300 | 0 | 0 | 0.868 | |
| 2023-07-04 | 15:00 | 5017 etc rela | 富士石油 | 278 | 275 | 277 | 277 | 299700 | -1 | -0.36 | -51.237 | |
| 2023-07-03 | 15:00 | 5017 etc rela | 富士石油 | 278 | 273 | 274 | 278 | 614600 | 4 | 1.46 | 3.259 | |
| 2023-06-30 | 15:00 | 5017 etc rela | 富士石油 | 276 | 271 | 272 | 274 | 595200 | 3 | 1.107 | 96.565 | |
| 2023-06-29 | 15:00 | 5017 etc rela | 富士石油 | 272 | 270 | 272 | 271 | 302800 | -2 | -0.733 | -44.44 | |
| 2023-06-28 | 15:00 | 5017 etc rela | 富士石油 | 273 | 267 | 268 | 273 | 545000 | 4 | 1.487 | 41.964 | |
| 2023-06-27 | 15:00 | 5017 etc rela | 富士石油 | 269 | 262 | 266 | 269 | 383900 | 4 | 1.509 | 21.449 | |
| 2023-06-26 | 15:00 | 5017 etc rela | 富士石油 | 269 | 265 | 269 | 265 | 316100 | -3 | -1.119 | -49.537 | |
| 2023-06-23 | 15:00 | 5017 etc rela | 富士石油 | 271 | 265 | 268 | 268 | 626400 | 1 | 0.375 | 70.914 | |
| 2023-06-22 | 15:00 | 5017 etc rela | 富士石油 | 271 | 266 | 269 | 267 | 366500 | 0 | 0 | -20.877 | |
| 2023-06-21 | 15:00 | 5017 etc rela | 富士石油 | 269 | 266 | 269 | 267 | 463200 | -3 | -1.111 | 14.258 | |
| 2023-06-20 | 15:00 | 5017 etc rela | 富士石油 | 272 | 267 | 272 | 270 | 405400 | 0 | 0 | -30.128 | |
| 2023-06-19 | 15:00 | 5017 etc rela | 富士石油 | 273 | 268 | 268 | 270 | 580200 | 2 | 0.746 | 4.146 | |
| 2023-06-16 | 15:00 | 5017 etc rela | 富士石油 | 269 | 265 | 265 | 268 | 557100 | 5 | 1.901 | 98.468 | |
| 2023-06-15 | 15:00 | 5017 etc rela | 富士石油 | 266 | 263 | 264 | 263 | 280700 | -1 | -0.379 | -7.176 | |
| 2023-06-14 | 15:00 | 5017 etc rela | 富士石油 | 268 | 264 | 267 | 264 | 302400 | -1 | -0.377 | 36.094 | |
| 2023-06-13 | 15:00 | 5017 etc rela | 富士石油 | 266 | 263 | 263 | 265 | 222200 | 1 | 0.379 | 4.124 | |
| 2023-06-12 | 15:00 | 5017 etc rela | 富士石油 | 266 | 263 | 266 | 264 | 213400 | -1 | -0.377 | -36.695 | |
| 2023-06-09 | 15:00 | 5017 etc rela | 富士石油 | 265 | 262 | 263 | 265 | 337100 | 1 | 0.379 | -30.308 | |
| 2023-06-08 | 15:00 | 5017 etc rela | 富士石油 | 269 | 263 | 265 | 264 | 483700 | 1 | 0.38 | -20.679 | |
| 2023-06-07 | 15:00 | 5017 etc rela | 富士石油 | 268 | 263 | 267 | 263 | 609800 | -3 | -1.128 | -11.211 | |
| 2023-06-06 | 15:00 | 5017 etc rela | 富士石油 | 268 | 263 | 263 | 266 | 686800 | 3 | 1.141 | 262.427 | |
| 2023-06-05 | 15:00 | 5017 etc rela | 富士石油 | 264 | 262 | 263 | 263 | 189500 | 3 | 1.154 | -38.832 | |
| 2023-06-02 | 15:00 | 5017 etc rela | 富士石油 | 261 | 256 | 258 | 260 | 309800 | 3 | 1.167 | -2.271 | |
| 2023-06-01 | 15:00 | 5017 etc rela | 富士石油 | 259 | 256 | 256 | 257 | 317000 | -1 | -0.388 | -15.241 | |
| 2023-05-31 | 15:00 | 5017 etc rela | 富士石油 | 262 | 258 | 261 | 258 | 374000 | -6 | -2.273 | 69.001 | |
| 2023-05-30 | 15:00 | 5017 etc rela | 富士石油 | 266 | 261 | 266 | 264 | 221300 | -3 | -1.124 | -54.965 | |
| 2023-05-29 | 15:00 | 5017 etc rela | 富士石油 | 268 | 262 | 265 | 267 | 491400 | 3 | 1.136 | -5.062 | |
| 2023-05-26 | 15:00 | 5017 etc rela | 富士石油 | 269 | 263 | 267 | 264 | 517600 | -7 | -2.583 | -27.81 | |
| 2023-05-25 | 15:00 | 5017 etc rela | 富士石油 | 273 | 267 | 269 | 271 | 717000 | 1 | 0.37 | 8.096 | |
| 2023-05-24 | 15:00 | 5017 etc rela | 富士石油 | 270 | 260 | 260 | 270 | 663300 | 10 | 3.846 | 79.028 | |
| 2023-05-23 | 15:00 | 5017 etc rela | 富士石油 | 261 | 258 | 260 | 260 | 370500 | 0 | 0 | 88.838 | |
| 2023-05-22 | 15:00 | 5017 etc rela | 富士石油 | 260 | 257 | 258 | 260 | 196200 | 3 | 1.167 | -28.211 | |
| 2023-05-19 | 15:00 | 5017 etc rela | 富士石油 | 259 | 256 | 258 | 257 | 273300 | -1 | -0.388 | -45.688 | |
| 2023-05-18 | 15:00 | 5017 etc rela | 富士石油 | 263 | 255 | 255 | 258 | 503200 | 5 | 1.976 | 40.167 | |
| 2023-05-17 | 15:00 | 5017 etc rela | 富士石油 | 254 | 251 | 253 | 253 | 359000 | 0 | 0 | 3.608 | |
| 2023-05-16 | 15:00 | 5017 etc rela | 富士石油 | 257 | 253 | 256 | 253 | 346500 | -4 | -1.556 | -32.139 | |
| 2023-05-15 | 15:00 | 5017 etc rela | 富士石油 | 258 | 254 | 258 | 257 | 510600 | -2 | -0.772 | -47.642 | |
| 2023-05-12 | 15:00 | 5017 etc rela | 富士石油 | 261 | 255 | 260 | 259 | 975200 | -2 | -0.766 | -24.25 | |
| 2023-05-11 | 15:00 | 5017 etc rela | 富士石油 | 272 | 261 | 264 | 261 | 1287400 | 2 | 0.772 | 96.55 | |
| 2023-05-10 | 15:00 | 5017 etc rela | 富士石油 | 265 | 259 | 265 | 259 | 655000 | -5 | -1.894 | 50.991 | |
| 2023-05-09 | 15:00 | 5017 etc rela | 富士石油 | 269 | 263 | 266 | 264 | 433800 | -1 | -0.377 | -2.91 | |
| 2023-05-08 | 15:00 | 5017 etc rela | 富士石油 | 266 | 261 | 262 | 265 | 446800 | 2 | 0.76 | 25.119 | |
| 2023-05-02 | 15:00 | 5017 etc rela | 富士石油 | 267 | 262 | 267 | 263 | 357100 | -4 | -1.498 | 24.991 | |
| 2023-05-01 | 15:00 | 5017 etc rela | 富士石油 | 271 | 265 | 268 | 267 | 285700 | 1 | 0.376 | 23.948 | |
| 2023-04-28 | 15:00 | 5017 etc rela | 富士石油 | 269 | 264 | 267 | 266 | 230500 | 1 | 0.377 | -7.689 | |
| 2023-04-27 | 15:00 | 5017 etc rela | 富士石油 | 268 | 264 | 265 | 265 | 249700 | -1 | -0.376 | -14.34 | |
| 2023-04-26 | 15:00 | 5017 etc rela | 富士石油 | 268 | 264 | 266 | 266 | 291500 | -2 | -0.746 | -16.738 | |
| 2023-04-25 | 15:00 | 5017 etc rela | 富士石油 | 274 | 267 | 273 | 268 | 350100 | 0 | 0 | -54.163 | |
| 2023-04-24 | 15:00 | 5017 etc rela | 富士石油 | 272 | 261 | 263 | 268 | 763800 | 4 | 1.515 | 97.978 | |
| 2023-04-21 | 15:00 | 5017 etc rela | 富士石油 | 265 | 261 | 262 | 264 | 385800 | 2 | 0.763 | 19.702 | |
| 2023-04-20 | 15:00 | 5017 etc rela | 富士石油 | 263 | 260 | 261 | 262 | 322300 | -1 | -0.38 | -0.463 | |
| 2023-04-19 | 15:00 | 5017 etc rela | 富士石油 | 266 | 262 | 265 | 263 | 323800 | -3 | -1.128 | 4.418 | |
| 2023-04-18 | 15:00 | 5017 etc rela | 富士石油 | 266 | 263 | 265 | 266 | 310100 | 1 | 0.377 | -21.968 | |
| 2023-04-17 | 15:00 | 5017 etc rela | 富士石油 | 267 | 261 | 267 | 265 | 397400 | 2 | 0.76 | -19.178 | |
| 2023-04-14 | 15:00 | 5017 etc rela | 富士石油 | 267 | 263 | 267 | 263 | 491700 | -3 | -1.128 | 56.493 | |
| 2023-04-13 | 15:00 | 5017 etc rela | 富士石油 | 269 | 266 | 269 | 266 | 314200 | -2 | -0.746 | -39.577 | |
| 2023-04-12 | 15:00 | 5017 etc rela | 富士石油 | 271 | 267 | 270 | 268 | 520000 | 0 | 0 | 101.863 | |
| 2023-04-11 | 15:00 | 5017 etc rela | 富士石油 | 270 | 265 | 268 | 268 | 257600 | 0 | 0 | -34.669 | |
| 2023-04-10 | 15:00 | 5017 etc rela | 富士石油 | 271 | 267 | 267 | 268 | 394300 | 2 | 0.752 | 5.966 | |
| 2023-04-07 | 15:00 | 5017 etc rela | 富士石油 | 269 | 265 | 267 | 266 | 372100 | -2 | -0.746 | -47.19 | |
| 2023-04-06 | 15:00 | 5017 etc rela | 富士石油 | 276 | 267 | 273 | 268 | 704600 | -5 | -1.832 | -16.526 | |
| 2023-04-05 | 15:00 | 5017 etc rela | 富士石油 | 278 | 271 | 277 | 273 | 844100 | -8 | -2.847 | -51.377 | |
| 2023-04-04 | 15:00 | 5017 etc rela | 富士石油 | 286 | 278 | 281 | 281 | 1736000 | 2 | 0.717 | -37.764 | |
| 2023-04-03 | 15:00 | 5017 etc rela | 富士石油 | 282 | 268 | 268 | 279 | 2789400 | 14 | 5.283 | 470.663 | |
| 2023-03-31 | 15:00 | 5017 etc rela | 富士石油 | 265 | 259 | 259 | 265 | 488800 | 8 | 3.113 | -28.829 | |
| 2023-03-30 | 15:00 | 5017 etc rela | 富士石油 | 260 | 253 | 257 | 257 | 686800 | -8 | -3.019 | 32.204 | |
| 2023-03-29 | 15:00 | 5017 etc rela | 富士石油 | 265 | 261 | 264 | 265 | 519500 | 3 | 1.145 | 17.348 | |
| 2023-03-28 | 15:00 | 5017 etc rela | 富士石油 | 264 | 260 | 264 | 262 | 442700 | 2 | 0.769 | 8.852 | |
| 2023-03-27 | 15:00 | 5017 etc rela | 富士石油 | 261 | 257 | 259 | 260 | 406700 | 2 | 0.775 | -8.504 | |
| 2023-03-24 | 15:00 | 5017 etc rela | 富士石油 | 259 | 256 | 257 | 258 | 444500 | -3 | -1.149 | -11.331 | |
| 2023-03-23 | 15:00 | 5017 etc rela | 富士石油 | 261 | 254 | 254 | 261 | 501300 | 6 | 2.353 | -5.504 | |
| 2023-03-22 | 15:00 | 5017 etc rela | 富士石油 | 257 | 253 | 254 | 255 | 530500 | 7 | 2.823 | 0.17 | |
| 2023-03-20 | 15:00 | 5017 etc rela | 富士石油 | 254 | 248 | 252 | 248 | 529600 | -7 | -2.745 | -6.166 | |
| 2023-03-17 | 15:00 | 5017 etc rela | 富士石油 | 255 | 249 | 252 | 255 | 564400 | 3 | 1.19 | -48.574 | |
| 2023-03-16 | 15:00 | 5017 etc rela | 富士石油 | 255 | 248 | 250 | 252 | 1097500 | -2 | -0.787 | 90.043 | |
| 2023-03-15 | 15:00 | 5017 etc rela | 富士石油 | 256 | 252 | 256 | 254 | 577500 | 2 | 0.794 | -35.776 | |
| 2023-03-14 | 15:00 | 5017 etc rela | 富士石油 | 256 | 252 | 256 | 252 | 899200 | -8 | -3.077 | 72.691 | |
| 2023-03-13 | 15:00 | 5017 etc rela | 富士石油 | 263 | 260 | 263 | 260 | 520700 | -6 | -2.256 | -4.825 | |
| 2023-03-10 | 15:00 | 5017 etc rela | 富士石油 | 269 | 266 | 267 | 266 | 547100 | -4 | -1.481 | 21.389 | |
| 2023-03-09 | 15:00 | 5017 etc rela | 富士石油 | 271 | 268 | 269 | 270 | 450700 | 0 | 0 | -13.543 | |
| 2023-03-08 | 15:00 | 5017 etc rela | 富士石油 | 271 | 267 | 270 | 270 | 521300 | -2 | -0.735 | 6.889 | |
| 2023-03-07 | 15:00 | 5017 etc rela | 富士石油 | 272 | 268 | 268 | 272 | 487700 | 4 | 1.493 | 42.353 | |
| 2023-03-06 | 15:00 | 5017 etc rela | 富士石油 | 271 | 267 | 269 | 268 | 342600 | 1 | 0.375 | -42.381 | |
| 2023-03-03 | 15:00 | 5017 etc rela | 富士石油 | 269 | 264 | 269 | 267 | 594600 | 0 | 0 | 8.267 | |
| 2023-03-02 | 15:00 | 5017 etc rela | 富士石油 | 273 | 267 | 269 | 267 | 549200 | 0 | 0 | 85.353 | |
| 2023-03-01 | 15:00 | 5017 etc rela | 富士石油 | 270 | 266 | 267 | 267 | 296300 | 0 | 0 | -50.427 | |
| 2023-02-28 | 15:00 | 5017 etc rela | 富士石油 | 271 | 266 | 267 | 267 | 597700 | -1 | -0.373 | -6.478 | |
| 2023-02-27 | 15:00 | 5017 etc rela | 富士石油 | 268 | 261 | 261 | 268 | 639100 | 9 | 3.475 | 121.372 | |
| 2023-02-24 | 15:00 | 5017 etc rela | 富士石油 | 262 | 258 | 259 | 259 | 288700 | 1 | 0.388 | -3.283 | |
| 2023-02-22 | 15:00 | 5017 etc rela | 富士石油 | 259 | 255 | 257 | 258 | 298500 | 0 | 0 | -48.051 | |
| 2023-02-21 | 15:00 | 5017 etc rela | 富士石油 | 260 | 254 | 254 | 258 | 574600 | 6 | 2.381 | 10.969 | |
| 2023-02-20 | 15:00 | 5017 etc rela | 富士石油 | 254 | 251 | 252 | 252 | 517800 | -1 | -0.395 | -16.362 | |
| 2023-02-17 | 15:00 | 5017 etc rela | 富士石油 | 259 | 252 | 259 | 253 | 619100 | -5 | -1.938 | 76.936 | |
| 2023-02-16 | 15:00 | 5017 etc rela | 富士石油 | 258 | 256 | 257 | 258 | 349900 | 1 | 0.389 | -40.483 | |
| 2023-02-15 | 15:00 | 5017 etc rela | 富士石油 | 259 | 255 | 257 | 257 | 587900 | -2 | -0.772 | 7.753 | |
| 2023-02-14 | 15:00 | 5017 etc rela | 富士石油 | 262 | 256 | 259 | 259 | 545600 | 2 | 0.778 | -67.67 | |
| 2023-02-13 | 15:00 | 5017 etc rela | 富士石油 | 263 | 246 | 246 | 257 | 1687600 | -4 | -1.533 | 91.164 | |
| 2023-02-10 | 15:00 | 5017 etc rela | 富士石油 | 266 | 260 | 266 | 261 | 882800 | -7 | -2.612 | 200.272 | |
| 2023-02-09 | 15:00 | 5017 etc rela | 富士石油 | 268 | 265 | 265 | 268 | 294000 | 0 | 0 | -49.135 | |
| 2023-02-08 | 15:00 | 5017 etc rela | 富士石油 | 268 | 264 | 265 | 268 | 578000 | 4 | 1.515 | 81.476 | |
| 2023-02-07 | 15:00 | 5017 etc rela | 富士石油 | 266 | 263 | 266 | 264 | 318500 | -2 | -0.752 | -62.727 | |
| 2023-02-06 | 15:00 | 5017 etc rela | 富士石油 | 266 | 257 | 257 | 266 | 854500 | 8 | 3.101 | 19.997 | |
| 2023-02-03 | 15:00 | 5017 etc rela | 富士石油 | 262 | 257 | 262 | 258 | 712100 | -5 | -1.901 | 94.086 | |
| 2023-02-02 | 15:00 | 5017 etc rela | 富士石油 | 265 | 262 | 264 | 263 | 366900 | -1 | -0.379 | 11.216 | |
| 2023-02-01 | 15:00 | 5017 etc rela | 富士石油 | 267 | 264 | 266 | 264 | 329900 | -1 | -0.377 | -23.279 | |
| 2023-01-31 | 15:00 | 5017 etc rela | 富士石油 | 265 | 262 | 265 | 265 | 430000 | 1 | 0.379 | -20.444 | |
| 2023-01-30 | 15:00 | 5017 etc rela | 富士石油 | 268 | 264 | 267 | 264 | 540500 | -4 | -1.493 | 95.692 | |
| 2023-01-27 | 15:00 | 5017 etc rela | 富士石油 | 269 | 267 | 269 | 268 | 276200 | 0 | 0 | -12.038 | |
| 2023-01-26 | 15:00 | 5017 etc rela | 富士石油 | 268 | 265 | 266 | 268 | 314000 | 2 | 0.752 | -27.078 | |
| 2023-01-25 | 15:00 | 5017 etc rela | 富士石油 | 267 | 262 | 263 | 266 | 430600 | 2 | 0.758 | 15.134 | |
| 2023-01-24 | 15:00 | 5017 etc rela | 富士石油 | 266 | 262 | 265 | 264 | 374000 | 0 | 0 | -48.034 | |
| 2023-01-23 | 15:00 | 5017 etc rela | 富士石油 | 265 | 261 | 263 | 264 | 719700 | 4 | 1.538 | 89.995 | |
| 2023-01-20 | 15:00 | 5017 etc rela | 富士石油 | 261 | 258 | 259 | 260 | 378800 | 3 | 1.167 | -15.99 | |
| 2023-01-19 | 15:00 | 5017 etc rela | 富士石油 | 259 | 256 | 256 | 257 | 450900 | -3 | -1.154 | -36.287 | |
| 2023-01-18 | 15:00 | 5017 etc rela | 富士石油 | 261 | 256 | 257 | 260 | 707700 | 3 | 1.167 | 124.169 | |
| 2023-01-17 | 15:00 | 5017 etc rela | 富士石油 | 258 | 255 | 256 | 257 | 315700 | 1 | 0.391 | -5.167 | |
| 2023-01-16 | 15:00 | 5017 etc rela | 富士石油 | 259 | 254 | 255 | 256 | 332900 | -1 | -0.389 | -27.314 | |
| 2023-01-13 | 15:00 | 5017 etc rela | 富士石油 | 260 | 256 | 257 | 257 | 458000 | 1 | 0.391 | 21.776 | |
| 2023-01-12 | 15:00 | 5017 etc rela | 富士石油 | 258 | 255 | 256 | 256 | 376100 | 0 | 0 | 17.238 | |
| 2023-01-11 | 15:00 | 5017 etc rela | 富士石油 | 257 | 253 | 253 | 256 | 320800 | 3 | 1.186 | -5.592 | |
| 2023-01-10 | 15:00 | 5017 etc rela | 富士石油 | 253 | 248 | 249 | 253 | 339800 | 3 | 1.2 | -9.891 | |
| 2023-01-06 | 15:00 | 5017 etc rela | 富士石油 | 250 | 245 | 246 | 250 | 377100 | 5 | 2.041 | -31.71 | |
| 2023-01-05 | 15:00 | 5017 etc rela | 富士石油 | 250 | 245 | 249 | 245 | 552200 | -3 | -1.21 | -17.323 | |
| 2023-01-04 | 15:00 | 5017 etc rela | 富士石油 | 254 | 248 | 254 | 248 | 667900 | -8 | -3.125 | 140.771 | |
| 2022-12-30 | 15:00 | 5017 etc rela | 富士石油 | 259 | 256 | 258 | 256 | 277400 | -2 | -0.775 | -3.914 | |
| 2022-12-29 | 15:00 | 5017 etc rela | 富士石油 | 258 | 253 | 255 | 258 | 288700 | 1 | 0.389 | -40.852 | |
| 2022-12-28 | 15:00 | 5017 etc rela | 富士石油 | 259 | 255 | 258 | 257 | 488100 | -1 | -0.388 | 5.512 | |
| 2022-12-27 | 15:00 | 5017 etc rela | 富士石油 | 259 | 256 | 256 | 258 | 462600 | 2 | 0.781 | 25.128 | |
| 2022-12-26 | 15:00 | 5017 etc rela | 富士石油 | 256 | 250 | 250 | 256 | 369700 | 6 | 2.4 | -60.401 | |
| 2022-12-23 | 15:00 | 5017 etc rela | 富士石油 | 252 | 249 | 251 | 250 | 933600 | -2 | -0.794 | 105.684 | |
| 2022-12-22 | 15:00 | 5017 etc rela | 富士石油 | 258 | 252 | 258 | 252 | 453900 | 0 | 0 | -38.852 | |
| 2022-12-21 | 15:00 | 5017 etc rela | 富士石油 | 258 | 252 | 255 | 252 | 742300 | -4 | -1.562 | -17.163 | |
| 2022-12-20 | 15:00 | 5017 etc rela | 富士石油 | 260 | 252 | 257 | 256 | 896100 | -1 | -0.389 | 57.709 | |
| 2022-12-19 | 15:00 | 5017 etc rela | 富士石油 | 259 | 254 | 257 | 257 | 568200 | -1 | -0.388 | -32.51 | |
| 2022-12-16 | 15:00 | 5017 etc rela | 富士石油 | 261 | 256 | 259 | 258 | 841900 | -1 | -0.386 | 38.516 | |
| 2022-12-15 | 15:00 | 5017 etc rela | 富士石油 | 261 | 255 | 256 | 259 | 607800 | 2 | 0.778 | 19.693 | |
| 2022-12-14 | 15:00 | 5017 etc rela | 富士石油 | 257 | 254 | 255 | 257 | 507800 | 4 | 1.581 | -19.817 | |
| 2022-12-13 | 15:00 | 5017 etc rela | 富士石油 | 256 | 252 | 252 | 253 | 633300 | 1 | 0.397 | -18.547 | |
| 2022-12-12 | 15:00 | 5017 etc rela | 富士石油 | 252 | 247 | 247 | 252 | 777500 | 5 | 2.024 | -37.84 | |
| 2022-12-09 | 15:00 | 5017 etc rela | 富士石油 | 251 | 247 | 249 | 247 | 1250800 | -6 | -2.372 | 17.667 | |
| 2022-12-08 | 15:00 | 5017 etc rela | 富士石油 | 256 | 250 | 255 | 253 | 1063000 | -2 | -0.784 | -1.547 | |
| 2022-12-07 | 15:00 | 5017 etc rela | 富士石油 | 259 | 254 | 254 | 255 | 1079700 | -3 | -1.163 | 2.565 | |
| 2022-12-06 | 15:00 | 5017 etc rela | 富士石油 | 261 | 257 | 260 | 258 | 1052700 | -8 | -3.008 | 32.265 | |
| 2022-12-05 | 15:00 | 5017 etc rela | 富士石油 | 268 | 263 | 266 | 266 | 795900 | -2 | -0.746 | -40.944 | |
| 2022-12-02 | 15:00 | 5017 etc rela | 富士石油 | 274 | 268 | 274 | 268 | 1347700 | -5 | -1.832 | 108.655 | |
| 2022-12-01 | 15:00 | 5017 etc rela | 富士石油 | 276 | 273 | 275 | 273 | 645900 | -2 | -0.727 | 4.498 | |
| 2022-11-30 | 15:00 | 5017 etc rela | 富士石油 | 280 | 274 | 278 | 275 | 618100 | -2 | -0.722 | -19.946 | |
| 2022-11-29 | 15:00 | 5017 etc rela | 富士石油 | 280 | 273 | 277 | 277 | 772100 | 1 | 0.362 | -3.932 | |
| 2022-11-28 | 15:00 | 5017 etc rela | 富士石油 | 280 | 276 | 279 | 276 | 803700 | -1 | -0.361 | 15.325 | |
| 2022-11-25 | 15:00 | 5017 etc rela | 富士石油 | 279 | 276 | 277 | 277 | 696900 | 1 | 0.362 | -38.815 | |
| 2022-11-24 | 15:00 | 5017 etc rela | 富士石油 | 276 | 270 | 273 | 276 | 1139000 | 3 | 1.099 | 6.808 | |
| 2022-11-22 | 15:00 | 5017 etc rela | 富士石油 | 277 | 271 | 272 | 273 | 1066400 | 1 | 0.368 | 19.204 | |
| 2022-11-21 | 15:00 | 5017 etc rela | 富士石油 | 273 | 269 | 272 | 272 | 894600 | 1 | 0.369 | -15.968 | |
| 2022-11-18 | 15:00 | 5017 etc rela | 富士石油 | 275 | 270 | 275 | 271 | 1064600 | -2 | -0.733 | 6.343 | |
| 2022-11-17 | 15:00 | 5017 etc rela | 富士石油 | 275 | 271 | 272 | 273 | 1001100 | 1 | 0.368 | -3.135 | |
| 2022-11-16 | 15:00 | 5017 etc rela | 富士石油 | 275 | 270 | 273 | 272 | 1033500 | 0 | 0 | -57.233 | |
| 2022-11-15 | 15:00 | 5017 etc rela | 富士石油 | 275 | 268 | 275 | 272 | 2416600 | -3 | -1.091 | 17.237 | |
| 2022-11-14 | 15:00 | 5017 etc rela | 富士石油 | 285 | 274 | 279 | 275 | 2061300 | 1 | 0.365 | -50.509 | |
| 2022-11-11 | 15:00 | 5017 etc rela | 富士石油 | 284 | 270 | 281 | 274 | 4165000 | -27 | -8.97 | 82.804 | |
| 2022-11-10 | 15:00 | 5017 etc rela | 富士石油 | 305 | 296 | 305 | 301 | 2278400 | -5 | -1.634 | 53.139 | |
| 2022-11-09 | 15:00 | 5017 etc rela | 富士石油 | 315 | 305 | 313 | 306 | 1487800 | -9 | -2.857 | 8.972 | |
| 2022-11-08 | 15:00 | 5017 etc rela | 富士石油 | 317 | 305 | 305 | 315 | 1365300 | 10 | 3.279 | 39.844 | |
| 2022-11-07 | 15:00 | 5017 etc rela | 富士石油 | 309 | 301 | 307 | 305 | 976300 | 1 | 0.329 | -10.987 | |
| 2022-11-04 | 15:00 | 5017 etc rela | 富士石油 | 305 | 299 | 303 | 304 | 1096800 | 2 | 0.662 | 0.957 | |
| 2022-11-02 | 15:00 | 5017 etc rela | 富士石油 | 307 | 301 | 305 | 302 | 1086400 | 1 | 0.332 | 29.118 | |
| 2022-11-01 | 15:00 | 5017 etc rela | 富士石油 | 308 | 300 | 308 | 301 | 841400 | -2 | -0.66 | 68.213 | |
| 2022-10-31 | 15:00 | 5017 etc rela | 富士石油 | 304 | 300 | 304 | 303 | 500200 | 3 | 1 | -71.918 | |
| 2022-10-28 | 15:00 | 5017 etc rela | 富士石油 | 307 | 300 | 305 | 300 | 1781200 | -9 | -2.913 | 212.711 | |
| 2022-10-27 | 15:00 | 5017 etc rela | 富士石油 | 312 | 307 | 310 | 309 | 569600 | 1 | 0.325 | 50.847 | |
| 2022-10-26 | 15:00 | 5017 etc rela | 富士石油 | 312 | 306 | 308 | 308 | 377600 | 0 | 0 | -39.632 | |
| 2022-10-25 | 15:00 | 5017 etc rela | 富士石油 | 314 | 303 | 305 | 308 | 625500 | 4 | 1.316 | 57.716 | |
| 2022-10-24 | 15:00 | 5017 etc rela | 富士石油 | 307 | 302 | 306 | 304 | 396600 | 0 | 0 | -14.874 | |
| 2022-10-21 | 15:00 | 5017 etc rela | 富士石油 | 307 | 302 | 303 | 304 | 465900 | 1 | 0.33 | -18.105 | |
| 2022-10-20 | 15:00 | 5017 etc rela | 富士石油 | 311 | 303 | 309 | 303 | 568900 | -4 | -1.303 | 9.657 | |
| 2022-10-19 | 15:00 | 5017 etc rela | 富士石油 | 307 | 303 | 306 | 307 | 518800 | 2 | 0.656 | -52.329 | |
| 2022-10-18 | 15:00 | 5017 etc rela | 富士石油 | 315 | 305 | 315 | 305 | 1088300 | -10 | -3.175 | 167.396 | |
| 2022-10-17 | 15:00 | 5017 etc rela | 富士石油 | 315 | 309 | 313 | 315 | 407000 | 2 | 0.639 | -48.695 | |
| 2022-10-14 | 15:00 | 5017 etc rela | 富士石油 | 317 | 310 | 313 | 313 | 793300 | 6 | 1.954 | 58.565 | |
| 2022-10-13 | 15:00 | 5017 etc rela | 富士石油 | 315 | 306 | 312 | 307 | 500300 | -9 | -2.848 | -34.387 | |
| 2022-10-12 | 15:00 | 5017 etc rela | 富士石油 | 316 | 308 | 314 | 316 | 762500 | 1 | 0.317 | -11.255 | |
| 2022-10-11 | 15:00 | 5017 etc rela | 富士石油 | 320 | 311 | 311 | 315 | 859200 | 1 | 0.318 | 4.513 | |
| 2022-10-07 | 15:00 | 5017 etc rela | 富士石油 | 319 | 313 | 314 | 314 | 822100 | 0 | 0 | -3.294 | |
| 2022-10-06 | 15:00 | 5017 etc rela | 富士石油 | 321 | 314 | 318 | 314 | 850100 | 0 | 0 | -13.113 | |
| 2022-10-05 | 15:00 | 5017 etc rela | 富士石油 | 323 | 313 | 323 | 314 | 978400 | -2 | -0.633 | -7.985 | |
| 2022-10-04 | 15:00 | 5017 etc rela | 富士石油 | 316 | 307 | 308 | 316 | 1063300 | 13 | 4.29 | -38.466 | |
| 2022-10-03 | 15:00 | 5017 etc rela | 富士石油 | 305 | 292 | 295 | 303 | 1728000 | 13 | 4.483 | 33.985 | |
| 2022-09-30 | 15:00 | 5017 etc rela | 富士石油 | 294 | 288 | 291 | 290 | 1289700 | -2 | -0.685 | 28.341 | |
| 2022-09-29 | 15:00 | 5017 etc rela | 富士石油 | 301 | 291 | 300 | 292 | 1004900 | 0 | 0 | -28.221 | |
| 2022-09-28 | 15:00 | 5017 etc rela | 富士石油 | 299 | 287 | 293 | 292 | 1400000 | -1 | -0.341 | -10.868 | |
| 2022-09-27 | 15:00 | 5017 etc rela | 富士石油 | 303 | 292 | 300 | 293 | 1570700 | -7 | -2.333 | -25.212 | |
| 2022-09-26 | 15:00 | 5017 etc rela | 富士石油 | 315 | 298 | 314 | 300 | 2100200 | -22 | -6.832 | 195.304 | |
| 2022-09-22 | 15:00 | 5017 etc rela | 富士石油 | 322 | 314 | 315 | 322 | 711200 | 1 | 0.312 | -23.18 | |
| 2022-09-21 | 15:00 | 5017 etc rela | 富士石油 | 322 | 315 | 320 | 321 | 925800 | -1 | -0.311 | -20.811 | |
| 2022-09-20 | 15:00 | 5017 etc rela | 富士石油 | 331 | 321 | 330 | 322 | 1169100 | -8 | -2.424 | -12.923 | |
| 2022-09-16 | 15:00 | 5017 etc rela | 富士石油 | 330 | 324 | 330 | 330 | 1342600 | -4 | -1.198 | 73.239 | |
| 2022-09-15 | 15:00 | 5017 etc rela | 富士石油 | 341 | 334 | 338 | 334 | 775000 | 1 | 0.3 | 0.767 | |
| 2022-09-14 | 15:00 | 5017 etc rela | 富士石油 | 338 | 331 | 333 | 333 | 769100 | -4 | -1.187 | 1.251 | |
| 2022-09-13 | 15:00 | 5017 etc rela | 富士石油 | 343 | 337 | 341 | 337 | 759600 | 0 | 0 | -14.315 | |
| 2022-09-12 | 15:00 | 5017 etc rela | 富士石油 | 344 | 335 | 344 | 337 | 886500 | -2 | -0.59 | -17.227 | |
| 2022-09-09 | 15:00 | 5017 etc rela | 富士石油 | 341 | 336 | 340 | 339 | 1071000 | -1 | -0.294 | -44.953 | |
| 2022-09-08 | 15:00 | 5017 etc rela | 富士石油 | 342 | 331 | 338 | 340 | 1945600 | -2 | -0.585 | 13.288 | |
| 2022-09-07 | 15:00 | 5017 etc rela | 富士石油 | 355 | 342 | 353 | 342 | 1717400 | -15 | -4.202 | 35.164 | |
| 2022-09-06 | 15:00 | 5017 etc rela | 富士石油 | 364 | 356 | 364 | 357 | 1270600 | 0 | 0 | 6.291 | |
| 2022-09-05 | 15:00 | 5017 etc rela | 富士石油 | 359 | 352 | 353 | 357 | 1195400 | 5 | 1.42 | -38.113 | |
| 2022-09-02 | 15:00 | 5017 etc rela | 富士石油 | 358 | 348 | 357 | 352 | 1931600 | -3 | -0.845 | -28.449 | |
| 2022-09-01 | 15:00 | 5017 etc rela | 富士石油 | 369 | 355 | 367 | 355 | 2699600 | -14 | -3.794 | 50.128 | |
| 2022-08-31 | 15:00 | 5017 etc rela | 富士石油 | 374 | 366 | 373 | 369 | 1798200 | -11 | -2.895 | -49.863 | |
| 2022-08-30 | 15:00 | 5017 etc rela | 富士石油 | 391 | 376 | 378 | 380 | 3586600 | 9 | 2.426 | 73.057 | |
| 2022-08-29 | 15:00 | 5017 etc rela | 富士石油 | 377 | 367 | 369 | 371 | 2072500 | -6 | -1.592 | -42.059 | |
| 2022-08-26 | 15:00 | 5017 etc rela | 富士石油 | 386 | 370 | 376 | 377 | 3576900 | -2 | -0.528 | -12.564 | |
| 2022-08-25 | 15:00 | 5017 etc rela | 富士石油 | 379 | 359 | 365 | 379 | 4090900 | 19 | 5.278 | -57.711 | |
| 2022-08-24 | 15:00 | 5017 etc rela | 富士石油 | 376 | 349 | 349 | 360 | 9673600 | 19 | 5.572 | 125.55 | |
| 2022-08-23 | 15:00 | 5017 etc rela | 富士石油 | 349 | 335 | 342 | 341 | 4288900 | -1 | -0.292 | -40.055 | |
| 2022-08-22 | 15:00 | 5017 etc rela | 富士石油 | 350 | 340 | 350 | 342 | 7154700 | -40 | -10.471 | 70.245 | |
| 2022-08-19 | 15:00 | 5017 etc rela | 富士石油 | 393 | 376 | 379 | 382 | 4202600 | 6 | 1.596 | 9.915 | |
| 2022-08-18 | 15:00 | 5017 etc rela | 富士石油 | 383 | 356 | 370 | 376 | 3823500 | 5 | 1.348 | -40.273 | |
| 2022-08-17 | 15:00 | 5017 etc rela | 富士石油 | 382 | 351 | 351 | 371 | 6401600 | 19 | 5.398 | -8.736 | |
| 2022-08-16 | 15:00 | 5017 etc rela | 富士石油 | 356 | 326 | 336 | 352 | 7014400 | 18 | 5.389 | -10.914 | |
| 2022-08-15 | 15:00 | 5017 etc rela | 富士石油 | 359 | 328 | 358 | 334 | 7873700 | -21 | -5.915 | -47.09 | |
| 2022-08-12 | 15:00 | 5017 etc rela | 富士石油 | 409 | 346 | 409 | 355 | 14881300 | 26 | 7.903 | 914.749 | |
| 2022-08-10 | 15:00 | 5017 etc rela | 富士石油 | 336 | 322 | 326 | 329 | 1466500 | 6 | 1.858 | 131.968 | |
| 2022-08-09 | 15:00 | 5017 etc rela | 富士石油 | 323 | 318 | 320 | 323 | 632200 | 10 | 3.195 | 12.491 | |
| 2022-08-08 | 15:00 | 5017 etc rela | 富士石油 | 314 | 305 | 306 | 313 | 562000 | 14 | 4.682 | -59.484 | |
| 2022-08-05 | 15:00 | 5017 etc rela | 富士石油 | 308 | 292 | 306 | 299 | 1387100 | -14 | -4.473 | 173.59 | |
| 2022-08-04 | 15:00 | 5017 etc rela | 富士石油 | 325 | 313 | 325 | 313 | 507000 | -15 | -4.573 | 134.831 | |
| 2022-08-03 | 15:00 | 5017 etc rela | 富士石油 | 330 | 323 | 328 | 328 | 215900 | 4 | 1.235 | -21.633 | |
| 2022-08-02 | 15:00 | 5017 etc rela | 富士石油 | 326 | 322 | 326 | 324 | 275500 | -9 | -2.703 | -22.219 | |
| 2022-08-01 | 15:00 | 5017 etc rela | 富士石油 | 334 | 327 | 331 | 333 | 354200 | 4 | 1.216 | 6.366 | |
| 2022-07-29 | 15:00 | 5017 etc rela | 富士石油 | 332 | 325 | 327 | 329 | 333000 | 1 | 0.305 | -10.412 | |
| 2022-07-28 | 15:00 | 5017 etc rela | 富士石油 | 330 | 319 | 319 | 328 | 371700 | 8 | 2.5 | 130.155 | |
| 2022-07-27 | 15:00 | 5017 etc rela | 富士石油 | 320 | 316 | 316 | 320 | 161500 | 2 | 0.629 | -45.824 | |
| 2022-07-26 | 15:00 | 5017 etc rela | 富士石油 | 319 | 313 | 315 | 318 | 298100 | 7 | 2.251 | -31.66 | |
| 2022-07-25 | 15:00 | 5017 etc rela | 富士石油 | 314 | 308 | 310 | 311 | 436200 | -1 | -0.321 | 83.741 | |
| 2022-07-22 | 15:00 | 5017 etc rela | 富士石油 | 317 | 312 | 317 | 312 | 237400 | -10 | -3.106 | -11.682 | |
| 2022-07-21 | 15:00 | 5017 etc rela | 富士石油 | 327 | 317 | 322 | 322 | 268800 | 1 | 0.312 | -1.067 | |
| 2022-07-20 | 15:00 | 5017 etc rela | 富士石油 | 323 | 319 | 322 | 321 | 271700 | 4 | 1.262 | -16.554 | |
| 2022-07-19 | 15:00 | 5017 etc rela | 富士石油 | 321 | 315 | 318 | 317 | 325600 | 5 | 1.603 | -41.533 | |
| 2022-07-15 | 11:12 | 5017 etc rela | 富士石油 | 312 | 304 | 308 | 312 | 556900 | 4 | 1.299 | 135.376 | |
| 2022-07-14 | 10:34 | 5017 etc rela | 富士石油 | 311 | 305 | 305 | 308 | 236600 | -1 | -0.324 | -22.73 | |
| 2022-07-13 | 15:00 | 5017 etc rela | 富士石油 | 309 | 300 | 304 | 309 | 306200 | 3 | 0.98 | 21.363 | |
| 2022-07-12 | 15:00 | 5017 etc rela | 富士石油 | 314 | 306 | 314 | 306 | 252300 | -7 | -2.236 | -54.834 | |
| 2022-07-11 | 15:00 | 5017 etc rela | 富士石油 | 317 | 305 | 307 | 313 | 558600 | 9 | 2.961 | -12.828 | |
| 2022-07-08 | 15:00 | 5017 etc rela | 富士石油 | 310 | 304 | 308 | 304 | 640800 | -2 | -0.654 | 37.334 | |
| 2022-07-07 | 15:00 | 5017 etc rela | 富士石油 | 306 | 297 | 306 | 306 | 466600 | 0 | 0 | -43.634 | |
| 2022-07-06 | 15:00 | 5017 etc rela | 富士石油 | 312 | 299 | 312 | 306 | 827800 | -16 | -4.969 | 214.036 | |
| 2022-07-05 | 15:00 | 5017 etc rela | 富士石油 | 326 | 320 | 321 | 322 | 263600 | 5 | 1.577 | -11.928 | |
| 2022-07-04 | 15:00 | 5017 etc rela | 富士石油 | 330 | 316 | 328 | 317 | 299300 | -8 | -2.462 | -47.546 | |
| 2022-07-01 | 15:00 | 5017 etc rela | 富士石油 | 330 | 320 | 328 | 325 | 570600 | -2 | -0.612 | 54.844 | |
| 2022-06-30 | 15:00 | 5017 etc rela | 富士石油 | 327 | 318 | 323 | 327 | 368500 | 0 | 0 | -44.611 | |
| 2022-06-29 | 15:00 | 5017 etc rela | 富士石油 | 342 | 327 | 332 | 327 | 665300 | -5 | -1.506 | 29.436 | |
| 2022-06-28 | 15:00 | 5017 etc rela | 富士石油 | 335 | 325 | 325 | 332 | 514000 | 12 | 3.75 | 32.954 | |
| 2022-06-27 | 15:00 | 5017 etc rela | 富士石油 | 322 | 315 | 320 | 320 | 386600 | 5 | 1.587 | 3.702 | |
| 2022-06-24 | 15:00 | 5017 etc rela | 富士石油 | 320 | 313 | 320 | 315 | 372800 | -9 | -2.778 | 18.274 | |
| 2022-06-23 | 15:00 | 5017 etc rela | 富士石油 | 324 | 318 | 318 | 324 | 315200 | 3 | 0.935 | -30.049 | |
| 2022-06-22 | 15:00 | 5017 etc rela | 富士石油 | 335 | 319 | 335 | 321 | 450600 | -12 | -3.604 | -44.691 | |
| 2022-06-21 | 15:00 | 5017 etc rela | 富士石油 | 333 | 315 | 317 | 333 | 814700 | 16 | 5.047 | -0.779 | |
| 2022-06-20 | 15:00 | 5017 etc rela | 富士石油 | 334 | 315 | 333 | 317 | 821100 | -21 | -6.213 | -21.561 | |
| 2022-06-17 | 15:00 | 5017 etc rela | 富士石油 | 338 | 318 | 320 | 338 | 1046800 | 15 | 4.644 | 120.333 | |
| 2022-06-16 | 15:00 | 5017 etc rela | 富士石油 | 331 | 322 | 328 | 323 | 475100 | -4 | -1.223 | -17.86 | |
| 2022-06-15 | 15:00 | 5017 etc rela | 富士石油 | 339 | 327 | 332 | 327 | 578400 | -8 | -2.388 | 1.563 | |
| 2022-06-14 | 15:00 | 5017 etc rela | 富士石油 | 339 | 334 | 339 | 335 | 569500 | -9 | -2.616 | -34.223 | |
| 2022-06-13 | 15:00 | 5017 etc rela | 富士石油 | 350 | 341 | 345 | 344 | 865800 | -10 | -2.825 | -35.938 | |
| 2022-06-10 | 15:00 | 5017 etc rela | 富士石油 | 364 | 350 | 362 | 354 | 1351500 | -16 | -4.324 | -35.722 | |
| 2022-06-09 | 15:00 | 5017 etc rela | 富士石油 | 380 | 360 | 361 | 370 | 2102600 | 13 | 3.641 | 51.103 | |
| 2022-06-08 | 15:00 | 5017 etc rela | 富士石油 | 358 | 344 | 349 | 357 | 1391500 | 10 | 2.882 | 35.189 | |
| 2022-06-07 | 15:00 | 5017 etc rela | 富士石油 | 353 | 336 | 345 | 347 | 1029300 | 5 | 1.462 | -33.171 | |
| 2022-06-06 | 15:00 | 5017 etc rela | 富士石油 | 350 | 334 | 334 | 342 | 1540200 | 15 | 4.587 | 150.114 | |
| 2022-06-03 | 15:00 | 5017 etc rela | 富士石油 | 327 | 318 | 318 | 327 | 615800 | 10 | 3.155 | 17.721 | |
| 2022-06-02 | 15:00 | 5017 etc rela | 富士石油 | 318 | 310 | 316 | 317 | 523100 | 0 | 0 | -29.757 | |
| 2022-06-01 | 15:00 | 5017 etc rela | 富士石油 | 324 | 313 | 323 | 317 | 744700 | -6 | -1.858 | -4.403 | |
| 2022-05-31 | 15:00 | 5017 etc rela | 富士石油 | 323 | 312 | 313 | 323 | 779000 | 12 | 3.859 | -17.879 | |
| 2022-05-30 | 15:00 | 5017 etc rela | 富士石油 | 313 | 306 | 310 | 311 | 948600 | 3 | 0.974 | 44.472 | |
| 2022-05-27 | 15:00 | 5017 etc rela | 富士石油 | 316 | 306 | 314 | 308 | 656600 | -5 | -1.597 | -14.783 | |
| 2022-05-26 | 15:00 | 5017 etc rela | 富士石油 | 325 | 313 | 323 | 313 | 770500 | -13 | -3.988 | -61.078 | |
| 2022-05-25 | 15:00 | 5017 etc rela | 富士石油 | 337 | 315 | 315 | 326 | 1979600 | 13 | 4.153 | 237.125 | |
| 2022-05-24 | 15:00 | 5017 etc rela | 富士石油 | 318 | 312 | 315 | 313 | 587200 | 1 | 0.321 | 28.21 | |
| 2022-05-23 | 15:00 | 5017 etc rela | 富士石油 | 317 | 310 | 315 | 312 | 458000 | 0 | 0 | -22.465 | |
| 2022-05-20 | 15:00 | 5017 etc rela | 富士石油 | 317 | 308 | 311 | 312 | 590700 | -3 | -0.952 | -31.21 | |
| 2022-05-19 | 15:00 | 5017 etc rela | 富士石油 | 317 | 307 | 312 | 315 | 858700 | -3 | -0.943 | -32.64 | |
| 2022-05-18 | 15:00 | 5017 etc rela | 富士石油 | 320 | 307 | 313 | 318 | 1274800 | -1 | -0.313 | -8.07 | |
| 2022-05-17 | 15:00 | 5017 etc rela | 富士石油 | 336 | 319 | 322 | 319 | 1386700 | 4 | 1.27 | 6.505 | |
| 2022-05-16 | 15:00 | 5017 etc rela | 富士石油 | 326 | 313 | 322 | 315 | 1302000 | -7 | -2.174 | -30.33 | |
| 2022-05-13 | 15:00 | 5017 etc rela | 富士石油 | 325 | 296 | 298 | 322 | 1868800 | 21 | 6.977 | -14.632 | |
| 2022-05-12 | 15:00 | 5017 etc rela | 富士石油 | 309 | 288 | 289 | 301 | 2189100 | 12 | 4.152 | -6.501 | |
| 2022-05-11 | 15:00 | 5017 etc rela | 富士石油 | 290 | 261 | 268 | 289 | 2341300 | 24 | 9.057 | 105.738 | |
| 2022-05-10 | 15:00 | 5017 etc rela | 富士石油 | 277 | 264 | 275 | 265 | 1138000 | -15 | -5.357 | 68.593 | |
| 2022-05-09 | 15:00 | 5017 etc rela | 富士石油 | 288 | 280 | 288 | 280 | 675000 | -1 | -0.356 | -2.808 | |
| 2022-05-06 | 15:00 | 5017 etc rela | 富士石油 | 289 | 279 | 279 | 281 | 694500 | 5 | 1.812 | 9.422 | |
| 2022-05-02 | 15:00 | 5017 etc rela | 富士石油 | 281 | 274 | 280 | 276 | 634700 | -2 | -0.719 | 14.052 | |
| 2022-04-28 | 15:00 | 5017 etc rela | 富士石油 | 280 | 274 | 277 | 278 | 556500 | 2 | 0.725 | -37.19 | |
| 2022-04-27 | 15:00 | 5017 etc rela | 富士石油 | 281 | 273 | 279 | 276 | 886000 | -3 | -1.075 | 49.133 | |
| 2022-04-26 | 15:00 | 5017 etc rela | 富士石油 | 280 | 272 | 278 | 279 | 594100 | 1 | 0.36 | -15.599 | |
| 2022-04-25 | 15:00 | 5017 etc rela | 富士石油 | 285 | 277 | 280 | 278 | 703900 | -10 | -3.472 | -9.93 | |
| 2022-04-22 | 15:00 | 5017 etc rela | 富士石油 | 296 | 284 | 292 | 288 | 781500 | -8 | -2.703 | 37.977 | |
| 2022-04-21 | 15:00 | 5017 etc rela | 富士石油 | 300 | 292 | 297 | 296 | 566400 | -1 | -0.337 | -2.931 | |
| 2022-04-20 | 15:00 | 5017 etc rela | 富士石油 | 303 | 297 | 303 | 297 | 583500 | -8 | -2.623 | -6.565 | |
| 2022-04-19 | 15:00 | 5017 etc rela | 富士石油 | 306 | 300 | 303 | 305 | 624500 | -1 | -0.327 | 1.893 | |
| 2022-04-18 | 15:00 | 5017 etc rela | 富士石油 | 310 | 303 | 306 | 306 | 612900 | 0 | 0 | -19.472 | |
| 2022-04-15 | 15:00 | 5017 etc rela | 富士石油 | 319 | 306 | 311 | 306 | 761100 | -8 | -2.548 | -32.895 | |
| 2022-04-14 | 15:00 | 5017 etc rela | 富士石油 | 317 | 307 | 308 | 314 | 1134200 | 6 | 1.948 | 43.225 | |
| 2022-04-13 | 15:00 | 5017 etc rela | 富士石油 | 315 | 306 | 313 | 308 | 791900 | 1 | 0.326 | 4.459 | |
| 2022-04-12 | 15:00 | 5017 etc rela | 富士石油 | 310 | 300 | 305 | 307 | 758100 | -1 | -0.325 | -20.393 | |
| 2022-04-11 | 15:00 | 5017 etc rela | 富士石油 | 320 | 307 | 312 | 308 | 952300 | -4 | -1.282 | -58.574 | |
| 2022-04-08 | 15:00 | 5017 etc rela | 富士石油 | 318 | 295 | 301 | 312 | 2298800 | 13 | 4.348 | 24.239 | |
| 2022-04-07 | 15:00 | 5017 etc rela | 富士石油 | 299 | 283 | 291 | 299 | 1850300 | 2 | 0.673 | -56.566 | |
| 2022-04-06 | 15:00 | 5017 etc rela | 富士石油 | 300 | 280 | 288 | 297 | 4260000 | 27 | 10 | 426.576 | |
| 2022-04-05 | 15:00 | 5017 etc rela | 富士石油 | 274 | 266 | 267 | 270 | 809000 | 6 | 2.273 | 98.82 | |
| 2022-04-04 | 15:00 | 5017 etc rela | 富士石油 | 268 | 263 | 268 | 264 | 406900 | -5 | -1.859 | -53.203 | |
| 2022-04-01 | 15:00 | 5017 etc rela | 富士石油 | 270 | 258 | 265 | 269 | 869500 | 4 | 1.509 | 39.926 | |
| 2022-03-31 | 15:00 | 5017 etc rela | 富士石油 | 270 | 264 | 269 | 265 | 621400 | -4 | -1.487 | -4.956 | |
| 2022-03-30 | 15:00 | 5017 etc rela | 富士石油 | 277 | 268 | 277 | 269 | 653800 | -14 | -4.947 | -15.606 | |
| 2022-03-29 | 15:00 | 5017 etc rela | 富士石油 | 284 | 275 | 284 | 283 | 774700 | -4 | -1.394 | 36.535 | |
| 2022-03-28 | 15:00 | 5017 etc rela | 富士石油 | 295 | 287 | 293 | 287 | 567400 | -2 | -0.692 | -29.769 | |
| 2022-03-25 | 15:00 | 5017 etc rela | 富士石油 | 293 | 285 | 293 | 289 | 807900 | -8 | -2.694 | -45.647 | |
| 2022-03-24 | 15:00 | 5017 etc rela | 富士石油 | 303 | 291 | 299 | 297 | 1486400 | 2 | 0.678 | 90.956 | |
| 2022-03-23 | 15:00 | 5017 etc rela | 富士石油 | 301 | 293 | 301 | 295 | 778400 | -10 | -3.279 | -32.682 | |
| 2022-03-22 | 15:00 | 5017 etc rela | 富士石油 | 310 | 300 | 300 | 305 | 1156300 | 11 | 3.741 | 18.038 | |
| 2022-03-18 | 15:00 | 5017 etc rela | 富士石油 | 300 | 288 | 298 | 294 | 979600 | -1 | -0.339 | 67.025 | |
| 2022-03-17 | 15:00 | 5017 etc rela | 富士石油 | 297 | 289 | 293 | 295 | 586500 | 1 | 0.34 | -25.863 | |
| 2022-03-16 | 15:00 | 5017 etc rela | 富士石油 | 295 | 286 | 287 | 294 | 791100 | 1 | 0.341 | -30.065 | |
| 2022-03-15 | 15:00 | 5017 etc rela | 富士石油 | 309 | 291 | 309 | 293 | 1131200 | -18 | -5.788 | 28.123 | |
| 2022-03-14 | 15:00 | 5017 etc rela | 富士石油 | 313 | 298 | 309 | 311 | 882900 | 4 | 1.303 | -29.481 | |
| 2022-03-11 | 15:00 | 5017 etc rela | 富士石油 | 313 | 301 | 301 | 307 | 1252000 | -2 | -0.647 | -43.894 | |
| 2022-03-10 | 15:00 | 5017 etc rela | 富士石油 | 309 | 288 | 292 | 309 | 2231500 | -5 | -1.592 | -19.687 | |
| 2022-03-09 | 15:00 | 5017 etc rela | 富士石油 | 336 | 311 | 312 | 314 | 2778500 | 6 | 1.948 | -36.625 | |
| 2022-03-08 | 15:00 | 5017 etc rela | 富士石油 | 352 | 302 | 348 | 308 | 4384200 | -33 | -9.677 | -23.262 | |
| 2022-03-07 | 15:00 | 5017 etc rela | 富士石油 | 352 | 308 | 309 | 341 | 5713200 | 40 | 13.289 | 399.886 | |
| 2022-03-04 | 15:00 | 5017 etc rela | 富士石油 | 302 | 290 | 292 | 301 | 1142900 | 3 | 1.007 | -48.481 | |
| 2022-03-03 | 15:00 | 5017 etc rela | 富士石油 | 303 | 288 | 301 | 298 | 2218400 | 2 | 0.676 | -15.788 | |
| 2022-03-02 | 15:00 | 5017 etc rela | 富士石油 | 302 | 273 | 280 | 296 | 2634300 | 26 | 9.63 | 455.057 | |
| 2022-03-01 | 15:00 | 5017 etc rela | 富士石油 | 275 | 268 | 274 | 270 | 474600 | -4 | -1.46 | 1.065 | |
| 2022-02-28 | 15:00 | 5017 etc rela | 富士石油 | 276 | 271 | 271 | 274 | 469600 | 8 | 3.008 | -48.418 | |
| 2022-02-25 | 15:00 | 5017 etc rela | 富士石油 | 278 | 265 | 278 | 266 | 910400 | -15 | -5.338 | 6.368 | |
| 2022-02-24 | 15:00 | 5017 etc rela | 富士石油 | 282 | 258 | 265 | 281 | 855900 | 19 | 7.252 | 256.625 | |
| 2022-02-22 | 15:00 | 5017 etc rela | 富士石油 | 271 | 261 | 267 | 262 | 240000 | -6 | -2.239 | -44.354 | |
| 2022-02-21 | 15:00 | 5017 etc rela | 富士石油 | 275 | 265 | 265 | 268 | 431300 | 4 | 1.515 | 36.444 | |
| 2022-02-18 | 15:00 | 5017 etc rela | 富士石油 | 265 | 259 | 264 | 264 | 316100 | -2 | -0.752 | -79.712 | |
| 2022-02-17 | 15:00 | 5017 etc rela | 富士石油 | 278 | 256 | 274 | 266 | 1558100 | -10 | -3.623 | 37.824 | |
| 2022-02-16 | 15:00 | 5017 etc rela | 富士石油 | 288 | 274 | 281 | 276 | 1130500 | -13 | -4.498 | -40.255 | |
| 2022-02-15 | 15:00 | 5017 etc rela | 富士石油 | 295 | 277 | 284 | 289 | 1892200 | 8 | 2.847 | -46.266 | |
| 2022-02-14 | 15:00 | 5017 etc rela | 富士石油 | 293 | 259 | 263 | 281 | 3521400 | 32 | 12.851 | 944.616 | |
| 2022-02-10 | 15:00 | 5017 etc rela | 富士石油 | 257 | 249 | 256 | 249 | 337100 | -6 | -2.353 | -7.921 | |
| 2022-02-09 | 15:00 | 5017 etc rela | 富士石油 | 261 | 254 | 261 | 255 | 366100 | -6 | -2.299 | 118.176 | |
| 2022-02-08 | 15:00 | 5017 etc rela | 富士石油 | 262 | 257 | 258 | 261 | 167800 | 5 | 1.953 | 3.198 | |
| 2022-02-07 | 15:00 | 5017 etc rela | 富士石油 | 257 | 253 | 253 | 256 | 162600 | 3 | 1.186 | 15.483 | |
| 2022-02-04 | 15:00 | 5017 etc rela | 富士石油 | 255 | 250 | 252 | 253 | 140800 | 4 | 1.606 | 7.563 | |
| 2022-02-03 | 15:00 | 5017 etc rela | 富士石油 | 252 | 247 | 248 | 249 | 130900 | 2 | 0.81 | -34.648 | |
| 2022-02-02 | 15:00 | 5017 etc rela | 富士石油 | 249 | 245 | 247 | 247 | 200300 | 3 | 1.23 | 1.727 | |
| 2022-02-01 | 15:00 | 5017 etc rela | 富士石油 | 247 | 242 | 243 | 244 | 196900 | -2 | -0.813 | -17.512 | |
| 2022-01-31 | 15:00 | 5017 etc rela | 富士石油 | 247 | 242 | 242 | 246 | 238700 | 4 | 1.653 | -26.914 | |
| 2022-01-28 | 15:00 | 5017 etc rela | 富士石油 | 247 | 241 | 243 | 242 | 326600 | 2 | 0.833 | -33.873 | |
| 2022-01-27 | 15:00 | 5017 etc rela | 富士石油 | 251 | 239 | 249 | 240 | 493900 | -8 | -3.226 | 79.993 | |
| 2022-01-26 | 15:00 | 5017 etc rela | 富士石油 | 257 | 248 | 255 | 248 | 274400 | -5 | -1.976 | 14.668 | |
| 2022-01-25 | 15:00 | 5017 etc rela | 富士石油 | 257 | 251 | 257 | 253 | 239300 | -5 | -1.938 | 38.966 | |
| 2022-01-24 | 15:00 | 5017 etc rela | 富士石油 | 259 | 253 | 257 | 258 | 172200 | 2 | 0.781 | -47.532 | |
| 2022-01-21 | 15:00 | 5017 etc rela | 富士石油 | 258 | 249 | 253 | 256 | 328200 | -2 | -0.775 | 50.069 | |
| 2022-01-20 | 15:00 | 5017 etc rela | 富士石油 | 260 | 256 | 260 | 258 | 218700 | -2 | -0.769 | -2.627 | |
| 2022-01-19 | 15:00 | 5017 etc rela | 富士石油 | 264 | 260 | 261 | 260 | 224600 | -4 | -1.515 | -9.69 | |
| 2022-01-18 | 15:00 | 5017 etc rela | 富士石油 | 268 | 264 | 266 | 264 | 248700 | -1 | -0.377 | -7.581 | |
| 2022-01-17 | 15:00 | 5017 etc rela | 富士石油 | 271 | 263 | 271 | 265 | 269100 | -2 | -0.749 | 16.746 | |
| 2022-01-14 | 15:00 | 5017 etc rela | 富士石油 | 267 | 261 | 265 | 267 | 230500 | 1 | 0.376 | 1.141 | |
| 2022-01-13 | 15:00 | 5017 etc rela | 富士石油 | 271 | 266 | 270 | 266 | 227900 | -2 | -0.746 | -10.452 | |
| 2022-01-12 | 15:00 | 5017 etc rela | 富士石油 | 270 | 263 | 263 | 268 | 254500 | 7 | 2.682 | 12.76 | |
| 2022-01-11 | 15:00 | 5017 etc rela | 富士石油 | 261 | 256 | 258 | 261 | 225700 | 3 | 1.163 | -12.655 | |
| 2022-01-07 | 15:00 | 5017 etc rela | 富士石油 | 261 | 256 | 257 | 258 | 258400 | 3 | 1.176 | 67.358 | |
| 2022-01-06 | 15:00 | 5017 etc rela | 富士石油 | 261 | 255 | 260 | 255 | 154400 | -6 | -2.299 | -45.634 | |
| 2022-01-05 | 15:00 | 5017 etc rela | 富士石油 | 263 | 258 | 258 | 261 | 284000 | 2 | 0.772 | 82.872 | |
| 2022-01-04 | 15:00 | 5017 etc rela | 富士石油 | 260 | 257 | 259 | 259 | 155300 | 3 | 1.172 | -2.388 | |
| 2021-12-30 | 15:00 | 5017 etc rela | 富士石油 | 257 | 254 | 255 | 256 | 159100 | -2 | -0.775 | -23.14 | |
| 2021-12-29 | 15:00 | 5017 etc rela | 富士石油 | 258 | 250 | 250 | 258 | 207000 | 6 | 2.381 | 22.268 | |
| 2021-12-28 | 15:00 | 5017 etc rela | 富士石油 | 253 | 249 | 252 | 252 | 169300 | 1 | 0.398 | 13.396 | |
| 2021-12-27 | 15:00 | 5017 etc rela | 富士石油 | 252 | 248 | 251 | 251 | 149300 | -1 | -0.397 | 11.004 | |
| 2021-12-24 | 15:00 | 5017 etc rela | 富士石油 | 255 | 252 | 255 | 252 | 134500 | -2 | -0.787 | -27.1 | |
| 2021-12-23 | 15:00 | 5017 etc rela | 富士石油 | 254 | 248 | 250 | 254 | 184500 | 7 | 2.834 | -17.707 | |
| 2021-12-22 | 15:00 | 5017 etc rela | 富士石油 | 251 | 246 | 247 | 247 | 224200 | 0 | 0 | 36.874 | |
| 2021-12-21 | 15:00 | 5017 etc rela | 富士石油 | 249 | 245 | 249 | 247 | 163800 | 3 | 1.23 | -46.118 | |
| 2021-12-20 | 15:00 | 5017 etc rela | 富士石油 | 250 | 244 | 250 | 244 | 304000 | -7 | -2.789 | 102.128 | |
| 2021-12-17 | 15:00 | 5017 etc rela | 富士石油 | 254 | 251 | 253 | 251 | 150400 | -1 | -0.397 | -41.387 | |
| 2021-12-16 | 15:00 | 5017 etc rela | 富士石油 | 256 | 252 | 255 | 252 | 256600 | -3 | -1.176 | 81.857 | |
| 2021-12-15 | 15:00 | 5017 etc rela | 富士石油 | 255 | 251 | 252 | 255 | 141100 | 3 | 1.19 | -39.829 | |
| 2021-12-14 | 15:00 | 5017 etc rela | 富士石油 | 255 | 251 | 253 | 252 | 234500 | -1 | -0.395 | -30.785 | |
| 2021-12-13 | 15:00 | 5017 etc rela | 富士石油 | 263 | 251 | 263 | 253 | 338800 | -8 | -3.065 | -27.218 | |
| 2021-12-10 | 15:00 | 5017 etc rela | 富士石油 | 266 | 259 | 263 | 261 | 465500 | -1 | -0.382 | -22.222 | |
| 2021-12-09 | 15:00 | 5017 etc rela | 富士石油 | 262 | 255 | 257 | 262 | 598500 | 2 | 0.769 | 60.974 | |
| 2021-12-08 | 15:00 | 5017 etc rela | 富士石油 | 262 | 257 | 262 | 260 | 371800 | 1 | 0.386 | -2.543 | |
| 2021-12-07 | 15:00 | 5017 etc rela | 富士石油 | 259 | 253 | 254 | 259 | 381500 | 7 | 2.778 | -4.768 | |
| 2021-12-06 | 15:00 | 5017 etc rela | 富士石油 | 253 | 247 | 247 | 252 | 400600 | 5 | 2.024 | -7.461 | |
| 2021-12-03 | 15:00 | 5017 etc rela | 富士石油 | 251 | 246 | 247 | 247 | 432900 | 2 | 0.816 | -29.172 | |
| 2021-12-02 | 15:00 | 5017 etc rela | 富士石油 | 247 | 242 | 242 | 245 | 611200 | -1 | -0.407 | -22.12 | |
| 2021-12-01 | 15:00 | 5017 etc rela | 富士石油 | 246 | 237 | 240 | 246 | 784800 | 4 | 1.653 | 42.769 | |
| 2021-11-30 | 15:00 | 5017 etc rela | 富士石油 | 248 | 240 | 240 | 242 | 549700 | 2 | 0.833 | -5.744 | |
| 2021-11-29 | 15:00 | 5017 etc rela | 富士石油 | 244 | 238 | 241 | 240 | 583200 | -6 | -2.439 | 53.393 | |
| 2021-11-26 | 15:00 | 5017 etc rela | 富士石油 | 254 | 245 | 254 | 246 | 380200 | -8 | -3.15 | -17.24 | |
| 2021-11-25 | 15:00 | 5017 etc rela | 富士石油 | 255 | 249 | 250 | 254 | 459400 | 8 | 3.252 | 3.051 | |
| 2021-11-24 | 15:00 | 5017 etc rela | 富士石油 | 255 | 246 | 249 | 246 | 445800 | 1 | 0.408 | -33.651 | |
| 2021-11-22 | 15:00 | 5017 etc rela | 富士石油 | 247 | 238 | 243 | 245 | 671900 | -1 | -0.407 | 204.165 | |
| 2021-11-19 | 15:00 | 5017 etc rela | 富士石油 | 248 | 246 | 247 | 246 | 220900 | -2 | -0.806 | -59.49 | |
| 2021-11-18 | 15:00 | 5017 etc rela | 富士石油 | 248 | 241 | 246 | 248 | 545300 | 1 | 0.405 | 60.006 | |
| 2021-11-17 | 15:00 | 5017 etc rela | 富士石油 | 250 | 245 | 248 | 247 | 340800 | 0 | 0 | -14.715 | |
| 2021-11-16 | 15:00 | 5017 etc rela | 富士石油 | 250 | 246 | 250 | 247 | 399600 | -2 | -0.803 | -23.929 | |
| 2021-11-15 | 15:00 | 5017 etc rela | 富士石油 | 251 | 243 | 248 | 249 | 525300 | 1 | 0.403 | -26.118 | |
| 2021-11-12 | 15:00 | 5017 etc rela | 富士石油 | 249 | 242 | 246 | 248 | 711000 | -1 | -0.402 | -39.36 | |
| 2021-11-11 | 15:00 | 5017 etc rela | 富士石油 | 257 | 247 | 254 | 249 | 1172500 | -17 | -6.391 | 99.269 | |
| 2021-11-10 | 15:00 | 5017 etc rela | 富士石油 | 272 | 263 | 271 | 266 | 588400 | 0 | 0 | 140.065 | |
| 2021-11-09 | 15:00 | 5017 etc rela | 富士石油 | 269 | 265 | 268 | 266 | 245100 | -2 | -0.746 | -43.862 | |
| 2021-11-08 | 15:00 | 5017 etc rela | 富士石油 | 269 | 262 | 265 | 268 | 436600 | 8 | 3.077 | -21.006 | |
| 2021-11-05 | 15:00 | 5017 etc rela | 富士石油 | 268 | 258 | 268 | 260 | 552700 | -7 | -2.622 | 68.557 | |
| 2021-11-04 | 15:00 | 5017 etc rela | 富士石油 | 270 | 263 | 264 | 267 | 327900 | 2 | 0.755 | 19.41 | |
| 2021-11-02 | 15:00 | 5017 etc rela | 富士石油 | 271 | 265 | 270 | 265 | 274600 | -5 | -1.852 | -12.072 | |
| 2021-11-01 | 15:00 | 5017 etc rela | 富士石油 | 271 | 266 | 270 | 270 | 312300 | 0 | 0 | -22.41 | |
| 2021-10-29 | 15:00 | 5017 etc rela | 富士石油 | 274 | 269 | 272 | 270 | 402500 | 1 | 0.372 | -68.414 | |
| 2021-10-28 | 15:00 | 5017 etc rela | 富士石油 | 277 | 268 | 277 | 269 | 1274300 | -16 | -5.614 | 154.911 | |
| 2021-10-27 | 15:00 | 5017 etc rela | 富士石油 | 288 | 284 | 287 | 285 | 499900 | -2 | -0.697 | 6.679 | |
| 2021-10-26 | 15:00 | 5017 etc rela | 富士石油 | 287 | 278 | 280 | 287 | 468600 | 7 | 2.5 | 10.285 | |
| 2021-10-25 | 15:00 | 5017 etc rela | 富士石油 | 281 | 275 | 275 | 280 | 424900 | 5 | 1.818 | -32.448 | |
| 2021-10-22 | 15:00 | 5017 etc rela | 富士石油 | 281 | 274 | 280 | 275 | 629000 | -8 | -2.827 | 5.803 | |
| 2021-10-21 | 15:00 | 5017 etc rela | 富士石油 | 289 | 283 | 286 | 283 | 594500 | 0 | 0 | -22.5 | |
| 2021-10-20 | 15:00 | 5017 etc rela | 富士石油 | 295 | 282 | 293 | 283 | 767100 | -8 | -2.749 | 13.762 | |
| 2021-10-19 | 15:00 | 5017 etc rela | 富士石油 | 297 | 285 | 297 | 291 | 674300 | -7 | -2.349 | -29.592 | |
| 2021-10-18 | 15:00 | 5017 etc rela | 富士石油 | 300 | 288 | 288 | 298 | 957700 | 12 | 4.196 | 57.103 | |
| 2021-10-15 | 15:00 | 5017 etc rela | 富士石油 | 288 | 283 | 284 | 286 | 609600 | 4 | 1.418 | -38.654 | |
| 2021-10-14 | 15:00 | 5017 etc rela | 富士石油 | 289 | 278 | 288 | 282 | 993700 | -9 | -3.093 | 3.092 | |
| 2021-10-13 | 15:00 | 5017 etc rela | 富士石油 | 298 | 285 | 298 | 291 | 963900 | -7 | -2.349 | -21.558 | |
| 2021-10-12 | 15:00 | 5017 etc rela | 富士石油 | 302 | 290 | 290 | 298 | 1228800 | 8 | 2.759 | -0.106 | |
| 2021-10-11 | 15:00 | 5017 etc rela | 富士石油 | 297 | 287 | 288 | 290 | 1230100 | 8 | 2.837 | -4.51 | |
| 2021-10-08 | 15:00 | 5017 etc rela | 富士石油 | 292 | 278 | 287 | 282 | 1288200 | 0 | 0 | -62.939 | |
| 2021-10-07 | 15:00 | 5017 etc rela | 富士石油 | 295 | 276 | 295 | 282 | 3475900 | -29 | -9.325 | 4.93 | |
| 2021-10-06 | 15:00 | 5017 etc rela | 富士石油 | 314 | 285 | 285 | 311 | 3312600 | 30 | 10.676 | 242.423 | |
| 2021-10-05 | 15:00 | 5017 etc rela | 富士石油 | 283 | 276 | 276 | 281 | 967400 | 8 | 2.93 | 36.542 | |
| 2021-10-04 | 15:00 | 5017 etc rela | 富士石油 | 278 | 270 | 276 | 273 | 708500 | 3 | 1.111 | 14.755 | |
| 2021-10-01 | 15:00 | 5017 etc rela | 富士石油 | 274 | 268 | 269 | 270 | 617400 | -1 | -0.369 | 58.308 | |
| 2021-09-30 | 15:00 | 5017 etc rela | 富士石油 | 275 | 270 | 273 | 271 | 390000 | -2 | -0.733 | -47.693 | |
| 2021-09-29 | 15:00 | 5017 etc rela | 富士石油 | 276 | 270 | 271 | 273 | 745600 | 0 | 0 | 23.936 | |
| 2021-09-28 | 15:00 | 5017 etc rela | 富士石油 | 275 | 271 | 273 | 273 | 601600 | 5 | 1.866 | -1.345 | |
| 2021-09-27 | 15:00 | 5017 etc rela | 富士石油 | 271 | 266 | 268 | 268 | 609800 | 1 | 0.375 | 5.63 | |
| 2021-09-24 | 15:00 | 5017 etc rela | 富士石油 | 267 | 263 | 266 | 267 | 577300 | 8 | 3.089 | 35.708 | |
| 2021-09-22 | 15:00 | 5017 etc rela | 富士石油 | 261 | 255 | 256 | 259 | 425400 | 0 | 0 | -1.869 | |
| 2021-09-21 | 15:00 | 5017 etc rela | 富士石油 | 262 | 253 | 254 | 259 | 433500 | -5 | -1.894 | -10.081 | |
| 2021-09-17 | 15:00 | 5017 etc rela | 富士石油 | 266 | 260 | 266 | 264 | 482100 | 2 | 0.763 | -18.094 | |
| 2021-09-16 | 15:00 | 5017 etc rela | 富士石油 | 264 | 257 | 258 | 262 | 588600 | 4 | 1.55 | 21.486 | |
| 2021-09-15 | 15:00 | 5017 etc rela | 富士石油 | 265 | 257 | 265 | 258 | 484500 | -9 | -3.371 | -28.886 | |
| 2021-09-14 | 15:00 | 5017 etc rela | 富士石油 | 267 | 261 | 262 | 267 | 681300 | 8 | 3.089 | 83.194 | |
| 2021-09-13 | 15:00 | 5017 etc rela | 富士石油 | 259 | 254 | 254 | 259 | 371900 | 2 | 0.778 | -20.551 | |
| 2021-09-10 | 15:00 | 5017 etc rela | 富士石油 | 258 | 254 | 254 | 257 | 468100 | 0 | 0 | -13.17 | |
| 2021-09-09 | 15:00 | 5017 etc rela | 富士石油 | 257 | 253 | 256 | 257 | 539100 | 1 | 0.391 | 18.457 | |
| 2021-09-08 | 15:00 | 5017 etc rela | 富士石油 | 258 | 253 | 254 | 256 | 455100 | 2 | 0.787 | -21.656 | |
| 2021-09-07 | 15:00 | 5017 etc rela | 富士石油 | 254 | 247 | 250 | 254 | 580900 | 7 | 2.834 | 0.606 | |
| 2021-09-06 | 15:00 | 5017 etc rela | 富士石油 | 252 | 247 | 252 | 247 | 577400 | -4 | -1.594 | -32.515 | |
| 2021-09-03 | 15:00 | 5017 etc rela | 富士石油 | 255 | 249 | 250 | 251 | 855600 | 6 | 2.449 | 13.837 | |
| 2021-09-02 | 15:00 | 5017 etc rela | 富士石油 | 251 | 244 | 250 | 245 | 751600 | -5 | -2 | -3.319 | |
| 2021-09-01 | 15:00 | 5017 etc rela | 富士石油 | 260 | 249 | 258 | 250 | 777400 | -7 | -2.724 | 52.791 | |
| 2021-08-31 | 15:00 | 5017 etc rela | 富士石油 | 260 | 255 | 255 | 257 | 508800 | 0 | 0 | -52.893 | |
| 2021-08-30 | 15:00 | 5017 etc rela | 富士石油 | 258 | 253 | 253 | 257 | 1080100 | 6 | 2.39 | 179.891 | |
| 2021-08-27 | 15:00 | 5017 etc rela | 富士石油 | 259 | 248 | 256 | 251 | 385900 | -3 | -1.181 | -33.728 | |
| 2021-08-26 | 15:00 | 5017 etc rela | 富士石油 | 258 | 252 | 252 | 254 | 582300 | 1 | 0.395 | -24.494 | |
| 2021-08-25 | 15:00 | 5017 etc rela | 富士石油 | 262 | 252 | 258 | 253 | 771200 | 2 | 0.797 | 43.666 | |
| 2021-08-24 | 15:00 | 5017 etc rela | 富士石油 | 251 | 243 | 243 | 251 | 536800 | 7 | 2.869 | -41.854 | |
| 2021-08-23 | 15:00 | 5017 etc rela | 富士石油 | 244 | 237 | 238 | 244 | 923200 | 9 | 3.83 | 19.632 | |
| 2021-08-20 | 15:00 | 5017 etc rela | 富士石油 | 238 | 232 | 232 | 235 | 771700 | 2 | 0.858 | -16.274 | |
| 2021-08-19 | 15:00 | 5017 etc rela | 富士石油 | 238 | 232 | 238 | 233 | 921700 | -7 | -2.917 | 55.93 | |
| 2021-08-18 | 15:00 | 5017 etc rela | 富士石油 | 241 | 235 | 235 | 240 | 591100 | 4 | 1.695 | -32.229 | |
| 2021-08-17 | 15:00 | 5017 etc rela | 富士石油 | 240 | 234 | 236 | 236 | 872200 | 2 | 0.855 | 22.483 | |
| 2021-08-16 | 15:00 | 5017 etc rela | 富士石油 | 237 | 232 | 237 | 234 | 712100 | -5 | -2.092 | 6.698 | |
| 2021-08-13 | 15:00 | 5017 etc rela | 富士石油 | 246 | 238 | 246 | 239 | 667400 | -6 | -2.449 | 24.098 | |
| 2021-08-12 | 15:00 | 5017 etc rela | 富士石油 | 247 | 240 | 243 | 245 | 537800 | 4 | 1.66 | -10.367 | |
| 2021-08-11 | 15:00 | 5017 etc rela | 富士石油 | 245 | 239 | 241 | 241 | 600000 | -1 | -0.413 | 17.809 | |
| 2021-08-10 | 15:00 | 5017 etc rela | 富士石油 | 249 | 241 | 246 | 242 | 509300 | -3 | -1.224 | 17.107 | |
| 2021-08-06 | 15:00 | 5017 etc rela | 富士石油 | 246 | 240 | 240 | 245 | 434900 | 6 | 2.51 | -53.561 | |
| 2021-08-05 | 15:00 | 5017 etc rela | 富士石油 | 244 | 237 | 242 | 239 | 936500 | -5 | -2.049 | 141.927 | |
| 2021-08-04 | 15:00 | 5017 etc rela | 富士石油 | 250 | 244 | 250 | 244 | 387100 | -4 | -1.613 | -7.126 | |
| 2021-08-03 | 15:00 | 5017 etc rela | 富士石油 | 252 | 246 | 248 | 248 | 416800 | -3 | -1.195 | -4.469 | |
| 2021-08-02 | 15:00 | 5017 etc rela | 富士石油 | 251 | 246 | 246 | 251 | 436300 | 7 | 2.869 | -11.177 | |
| 2021-07-30 | 15:00 | 5017 etc rela | 富士石油 | 247 | 241 | 247 | 244 | 491200 | -1 | -0.408 | -16.971 | |
| 2021-07-29 | 15:00 | 5017 etc rela | 富士石油 | 253 | 245 | 252 | 245 | 591600 | -5 | -2 | 62.796 | |
| 2021-07-28 | 15:00 | 5017 etc rela | 富士石油 | 252 | 249 | 251 | 250 | 363400 | 0 | 0 | 2.511 | |
| 2021-07-27 | 15:00 | 5017 etc rela | 富士石油 | 254 | 249 | 252 | 250 | 354500 | 2 | 0.806 | -17.231 | |
| 2021-07-26 | 15:00 | 5017 etc rela | 富士石油 | 254 | 248 | 252 | 248 | 428300 | -2 | -0.8 | 10.558 | |
| 2021-07-21 | 15:00 | 5017 etc rela | 富士石油 | 256 | 250 | 252 | 250 | 387400 | 2 | 0.806 | -48.463 | |
| 2021-07-20 | 15:00 | 5017 etc rela | 富士石油 | 252 | 248 | 249 | 248 | 751700 | -5 | -1.976 | -4.205 | |
| 2021-07-19 | 15:00 | 5017 etc rela | 富士石油 | 260 | 252 | 259 | 253 | 784700 | -6 | -2.317 | 120.545 | |
| 2021-07-16 | 15:00 | 5017 etc rela | 富士石油 | 264 | 259 | 264 | 259 | 355800 | -3 | -1.145 | 0.908 | |
| 2021-07-15 | 15:00 | 5017 etc rela | 富士石油 | 263 | 260 | 261 | 262 | 352600 | 1 | 0.383 | -22.658 | |
| 2021-07-14 | 15:00 | 5017 etc rela | 富士石油 | 267 | 261 | 263 | 261 | 455900 | -5 | -1.88 | 8.989 | |
| 2021-07-13 | 15:00 | 5017 etc rela | 富士石油 | 267 | 261 | 262 | 266 | 418300 | 5 | 1.916 | -10.562 | |
| 2021-07-12 | 15:00 | 5017 etc rela | 富士石油 | 266 | 261 | 263 | 261 | 467700 | 1 | 0.385 | -43.928 | |
| 2021-07-09 | 15:00 | 5017 etc rela | 富士石油 | 260 | 253 | 255 | 260 | 834100 | 1 | 0.386 | 55.529 | |
| 2021-07-08 | 5017 etc rela | 富士石油 | 261 | 258 | 260 | 259 | 536300 | -1 | -0.385 | 35.738 | ||
| 2021-07-07 | 5017 etc rela | 富士石油 | 263 | 259 | 260 | 260 | 245000 | -3 | -1.141 | -32.208 | ||
| 2021-07-06 | 5017 etc rela | 富士石油 | 265 | 261 | 264 | 263 | 361400 | 2 | 0.766 | 17.758 | ||
| 2021-07-05 | 5017 etc rela | 富士石油 | 264 | 259 | 263 | 261 | 306900 | -3 | -1.136 | -4.303 | ||
| 2021-07-02 | 5017 etc rela | 富士石油 | 267 | 263 | 264 | 264 | 320700 | 2 | 0.763 | -51.716 | ||
| 2021-07-01 | 5017 etc rela | 富士石油 | 264 | 256 | 262 | 262 | 664200 | -3 | -1.132 | 4.995 | ||
| 2021-06-30 | 5017 etc rela | 富士石油 | 269 | 261 | 264 | 265 | 632600 | 3 | 1.145 | -13.932 | ||
| 2021-06-29 | 5017 etc rela | 富士石油 | 271 | 261 | 270 | 262 | 735000 | -10 | -3.676 | 36.948 | ||
| 2021-06-28 | 5017 etc rela | 富士石油 | 278 | 270 | 276 | 272 | 536700 | -2 | -0.73 | -36.508 | ||
| 2021-06-25 | 5017 etc rela | 富士石油 | 282 | 274 | 277 | 274 | 845300 | -4 | -1.439 | 85.821 | ||
| 2021-06-24 | 5017 etc rela | 富士石油 | 280 | 273 | 276 | 278 | 454900 | 0 | 0 | -6.706 | ||
| 2021-06-23 | 5017 etc rela | 富士石油 | 279 | 271 | 272 | 278 | 487600 | 4 | 1.46 | -31.747 | ||
| 2021-06-22 | 5017 etc rela | 富士石油 | 274 | 267 | 270 | 274 | 274 | 9 | 3.396 | |||
| 2021-06-21 | 5017 etc rela | 富士石油 | 267 | 259 | 261 | 265 | 265 | -1 | -0.376 | |||
| 2021-06-18 | 5017 etc rela | 富士石油 | 278 | 266 | 278 | 266 | 266 | -16 | -5.674 | |||
| 2021-06-17 | 5017 etc rela | 富士石油 | 283 | 277 | 278 | 282 | 282 | 2 | 0.714 | |||
| 2021-06-16 | 5017 etc rela | 富士石油 | 283 | 275 | 277 | 280 | 280 | 0 | 0 | |||
| 2021-06-15 | 5017 etc rela | 富士石油 | 281 | 270 | 272 | 280 | 280 | 7 | 2.564 | |||
| 2021-06-14 | 5017 etc rela | 富士石油 | 279 | 270 | 272 | 273 | 273 | -3 | -1.087 | |||
| 2021-06-11 | 5017 etc rela | 富士石油 | 285 | 273 | 285 | 276 | 276 | -14 | -4.828 | |||
| 2021-06-10 | 5017 etc rela | 富士石油 | 292 | 274 | 277 | 290 | 290 | 11 | 3.943 | |||
| 2021-06-09 | 5017 etc rela | 富士石油 | 289 | 278 | 280 | 279 | 279 | -2 | -0.712 | |||
| 2021-06-08 | 5017 etc rela | 富士石油 | 283 | 272 | 280 | 281 | 281 | -1 | -0.355 | |||
| 2021-06-07 | 5017 etc rela | 富士石油 | 296 | 282 | 296 | 282 | 282 | -18 | -6 | |||
| 2021-06-04 | 5017 etc rela | 富士石油 | 311 | 286 | 293 | 300 | 300 | 29 | 10.701 | |||
| 2021-06-03 | 5017 etc rela | 富士石油 | 276 | 267 | 276 | 271 | 271 | -3 | -1.095 | |||
| 2021-06-02 | 5017 etc rela | 富士石油 | 277 | 269 | 275 | 274 | 274 | -4 | -1.439 | |||
| 2021-06-01 | 5017 etc rela | 富士石油 | 282 | 257 | 267 | 278 | 278 | 8 | 2.963 | |||
| 2021-05-31 | 5017 etc rela | 富士石油 | 280 | 262 | 264 | 270 | 270 | -2 | -0.735 | |||
| 2021-05-28 | 5017 etc rela | 富士石油 | 299 | 250 | 251 | 272 | 272 | 53 | 24.201 | |||
| 2021-05-27 | 5017 etc rela | 富士石油 | 223 | 219 | 223 | 219 | 219 | -2 | -0.905 | |||
| 2021-05-26 | 5017 etc rela | 富士石油 | 223 | 217 | 219 | 221 | 221 | 1 | 0.455 | |||
| 2021-05-25 | 5017 etc rela | 富士石油 | 221 | 218 | 219 | 220 | 220 | 2 | 0.917 | |||
| 2021-05-24 | 5017 etc rela | 富士石油 | 222 | 217 | 221 | 218 | 218 | -3 | -1.357 | |||
| 2021-05-21 | 5017 etc rela | 富士石油 | 224 | 219 | 222 | 221 | 221 | -3 | -1.339 | |||
| 2021-05-20 | 5017 etc rela | 富士石油 | 225 | 216 | 221 | 224 | 224 | 1 | 0.448 | |||
| 2021-05-19 | 5017 etc rela | 富士石油 | 227 | 221 | 226 | 223 | 223 | -4 | -1.762 | |||
| 2021-05-18 | 5017 etc rela | 富士石油 | 231 | 227 | 229 | 227 | 227 | -2 | -0.873 | |||
| 2021-05-17 | 5017 etc rela | 富士石油 | 232 | 226 | 228 | 229 | 229 | 2 | 0.881 | |||
| 2021-05-14 | 5017 etc rela | 富士石油 | 231 | 227 | 230 | 227 | 227 | 0 | 0 | |||
| 2021-05-13 | 5017 etc rela | 富士石油 | 233 | 227 | 232 | 227 | 227 | -6 | -2.575 | |||
| 2021-05-12 | 5017 etc rela | 富士石油 | 235 | 227 | 228 | 233 | 233 | 2 | 0.866 | |||
| 2021-05-11 | 5017 etc rela | 富士石油 | 241 | 227 | 241 | 231 | 231 | -14 | -5.714 | |||
| 2021-05-10 | 5017 etc rela | 富士石油 | 249 | 236 | 238 | 245 | 245 | 10 | 4.255 | |||
| 2021-05-07 | 5017 etc rela | 富士石油 | 240 | 234 | 240 | 235 | 235 | 0 | 0 | |||
| 2021-05-06 | 5017 etc rela | 富士石油 | 240 | 234 | 234 | 235 | 235 | 3 | 1.293 | |||
| 2021-04-30 | 5017 etc rela | 富士石油 | 237 | 230 | 231 | 232 | 232 | 1 | 0.433 | |||
| 2021-04-28 | 5017 etc rela | 富士石油 | 232 | 229 | 230 | 231 | 231 | 1 | 0.435 | |||
| 2021-04-27 | 5017 etc rela | 富士石油 | 232 | 227 | 230 | 230 | 230 | 0 | 0 | |||
| 2021-04-26 | 5017 etc rela | 富士石油 | 231 | 225 | 226 | 230 | 230 | 4 | 1.77 | |||
| 2021-04-23 | 5017 etc rela | 富士石油 | 228 | 225 | 227 | 226 | 226 | 0 | 0 | |||
| 2021-04-22 | 5017 etc rela | 富士石油 | 229 | 226 | 228 | 226 | 226 | -1 | -0.441 | |||
| 2021-04-21 | 5017 etc rela | 富士石油 | 229 | 222 | 228 | 227 | 227 | -3 | -1.304 | |||
| 2021-04-20 | 5017 etc rela | 富士石油 | 232 | 225 | 229 | 230 | 230 | 1 | 0.437 | |||
| 2021-04-19 | 5017 etc rela | 富士石油 | 231 | 228 | 231 | 229 | 229 | -1 | -0.435 | |||
| 2021-04-16 | 5017 etc rela | 富士石油 | 234 | 230 | 234 | 230 | 230 | -4 | -1.709 | |||
| 2021-04-15 | 5017 etc rela | 富士石油 | 235 | 229 | 230 | 234 | 234 | 3 | 1.299 | |||
| 2021-04-14 | 5017 etc rela | 富士石油 | 231 | 226 | 230 | 231 | 231 | 2 | 0.873 | |||
| 2021-04-13 | 5017 etc rela | 富士石油 | 232 | 229 | 230 | 229 | 229 | -3 | -1.293 | |||
| 2021-04-12 | 5017 etc rela | 富士石油 | 232 | 228 | 230 | 232 | 232 | 4 | 1.754 | |||
| 2021-04-09 | 5017 etc rela | 富士石油 | 230 | 225 | 229 | 228 | 228 | 3 | 1.333 | |||
| 2021-04-08 | 5017 etc rela | 富士石油 | 231 | 225 | 231 | 225 | 225 | -5 | -2.174 | |||
| 2021-04-07 | 5017 etc rela | 富士石油 | 231 | 225 | 227 | 230 | 230 | 4 | 1.77 | |||
| 2021-04-06 | 5017 etc rela | 富士石油 | 230 | 225 | 230 | 226 | 226 | -4 | -1.739 | |||
| 2021-04-05 | 5017 etc rela | 富士石油 | 232 | 228 | 230 | 230 | 230 | 1 | 0.437 | |||
| 2021-04-02 | 5017 etc rela | 富士石油 | 234 | 228 | 232 | 229 | 229 | -2 | -0.866 | |||
| 2021-04-01 | 5017 etc rela | 富士石油 | 233 | 229 | 230 | 231 | 231 | 1 | 0.435 | |||
| 2021-03-31 | 5017 etc rela | 富士石油 | 233 | 228 | 232 | 230 | 230 | -6 | -2.542 | |||
| 2021-03-30 | 5017 etc rela | 富士石油 | 240 | 234 | 239 | 236 | 236 | -4 | -1.667 | |||
| 2021-03-29 | 5017 etc rela | 富士石油 | 240 | 233 | 240 | 240 | 230 | 4 | 1.695 | |||
| 2021-03-26 | 5017 etc rela | 富士石油 | 238 | 233 | 234 | 236 | 226.167 | 0 | 0 | |||
| 2021-03-25 | 5017 etc rela | 富士石油 | 236 | 227 | 227 | 236 | 226.167 | 11 | 4.889 | |||
| 2021-03-24 | 5017 etc rela | 富士石油 | 230 | 223 | 229 | 225 | 215.625 | -7 | -3.017 | |||
| 2021-03-23 | 5017 etc rela | 富士石油 | 241 | 232 | 241 | 232 | 222.333 | -9 | -3.734 | |||
| 2021-03-22 | 5017 etc rela | 富士石油 | 242 | 228 | 229 | 241 | 230.958 | 10 | 4.329 | |||
| 2021-03-19 | 5017 etc rela | 富士石油 | 231 | 223 | 226 | 231 | 221.375 | 2 | 0.873 | |||
| 2021-03-18 | 5017 etc rela | 富士石油 | 231 | 227 | 230 | 229 | 219.458 | -2 | -0.866 | |||
| 2021-03-17 | 5017 etc rela | 富士石油 | 232 | 226 | 232 | 231 | 221.375 | 1 | 0.435 | |||
| 2021-03-16 | 5017 etc rela | 富士石油 | 233 | 228 | 233 | 230 | 220.417 | -3 | -1.288 | |||
| 2021-03-15 | 5017 etc rela | 富士石油 | 234 | 229 | 232 | 233 | 223.292 | 1 | 0.431 | |||
| 2021-03-12 | 5017 etc rela | 富士石油 | 233 | 227 | 230 | 232 | 222.333 | 4 | 1.754 | |||
| 2021-03-11 | 5017 etc rela | 富士石油 | 232 | 227 | 229 | 228 | 218.5 | 0 | 0 | |||
| 2021-03-10 | 5017 etc rela | 富士石油 | 230 | 222 | 230 | 228 | 218.5 | -2 | -0.87 | |||
| 2021-03-09 | 5017 etc rela | 富士石油 | 232 | 228 | 229 | 230 | 220.417 | 0 | 0 | |||
| 2021-03-08 | 5017 etc rela | 富士石油 | 235 | 228 | 233 | 230 | 220.417 | 1 | 0.437 | |||
| 2021-03-05 | 5017 etc rela | 富士石油 | 229 | 219 | 220 | 229 | 219.458 | 11 | 5.046 | |||
| 2021-03-04 | 5017 etc rela | 富士石油 | 219 | 215 | 215 | 218 | 208.917 | 0 | 0 | |||
| 2021-03-03 | 5017 etc rela | 富士石油 | 218 | 211 | 212 | 218 | 208.917 | 6 | 2.83 | |||
| 2021-03-02 | 5017 etc rela | 富士石油 | 217 | 211 | 216 | 212 | 203.167 | -4 | -1.852 | |||
| 2021-03-01 | 5017 etc rela | 富士石油 | 217 | 209 | 212 | 216 | 207 | 5 | 2.37 | |||
| 2021-02-26 | 5017 etc rela | 富士石油 | 214 | 208 | 212 | 211 | 202.208 | -1 | -0.472 | |||
| 2021-02-25 | 5017 etc rela | 富士石油 | 215 | 212 | 214 | 212 | 203.167 | 3 | 1.435 | |||
| 2021-02-24 | 5017 etc rela | 富士石油 | 213 | 209 | 211 | 209 | 200.292 | -2 | -0.948 | |||
| 2021-02-22 | 5017 etc rela | 富士石油 | 214 | 207 | 207 | 211 | 202.208 | 3 | 1.442 | |||
| 2021-02-19 | 5017 etc rela | 富士石油 | 212 | 202 | 212 | 208 | 199.333 | -5 | -2.347 | |||
| 2021-02-18 | 5017 etc rela | 富士石油 | 222 | 212 | 222 | 213 | 204.125 | -5 | -2.294 | |||
| 2021-02-17 | 5017 etc rela | 富士石油 | 221 | 212 | 212 | 218 | 208.917 | 6 | 2.83 | |||
| 2021-02-16 | 5017 etc rela | 富士石油 | 218 | 211 | 218 | 212 | 203.167 | -3 | -1.395 | |||
| 2021-02-15 | 5017 etc rela | 富士石油 | 220 | 214 | 215 | 215 | 206.042 | -3 | -1.376 | |||
| 2021-02-12 | 5017 etc rela | 富士石油 | 219 | 213 | 216 | 218 | 208.917 | 3 | 1.395 | |||
| 2021-02-10 | 5017 etc rela | 富士石油 | 222 | 206 | 216 | 215 | 206.042 | -16 | -6.926 | |||
| 2021-02-09 | 5017 etc rela | 富士石油 | 235 | 225 | 232 | 231 | 221.375 | -1 | -0.431 | |||
| 2021-02-08 | 5017 etc rela | 富士石油 | 233 | 224 | 224 | 232 | 222.333 | 9 | 4.036 | |||
| 2021-02-05 | 5017 etc rela | 富士石油 | 223 | 218 | 223 | 223 | 213.708 | 3 | 1.364 | |||
| 2021-02-04 | 5017 etc rela | 富士石油 | 221 | 215 | 216 | 220 | 210.833 | 4 | 1.852 | |||
| 2021-02-03 | 5017 etc rela | 富士石油 | 222 | 215 | 218 | 216 | 207 | 1 | 0.465 | |||
| 2021-02-02 | 5017 etc rela | 富士石油 | 217 | 208 | 212 | 215 | 206.042 | 4 | 1.896 | |||
| 2021-02-01 | 5017 etc rela | 富士石油 | 213 | 206 | 213 | 211 | 202.208 | -4 | -1.86 | |||
| 2021-01-29 | 5017 etc rela | 富士石油 | 225 | 213 | 224 | 215 | 206.042 | -9 | -4.018 | |||
| 2021-01-28 | 5017 etc rela | 富士石油 | 226 | 212 | 215 | 224 | 214.667 | 0 | 0 | |||
| 2021-01-27 | 5017 etc rela | 富士石油 | 230 | 216 | 217 | 224 | 214.667 | 4 | 1.818 | |||
| 2021-01-26 | 5017 etc rela | 富士石油 | 228 | 208 | 208 | 220 | 210.833 | 8 | 3.774 | |||
| 2021-01-25 | 5017 etc rela | 富士石油 | 212 | 195 | 195 | 212 | 203.167 | 19 | 9.845 | |||
| 2021-01-22 | 5017 etc rela | 富士石油 | 195 | 189 | 189 | 193 | 184.958 | 3 | 1.579 | |||
| 2021-01-21 | 5017 etc rela | 富士石油 | 193 | 190 | 190 | 190 | 182.083 | -1 | -0.524 | |||
| 2021-01-20 | 5017 etc rela | 富士石油 | 192 | 188 | 192 | 191 | 183.042 | 2 | 1.058 | |||
| 2021-01-19 | 5017 etc rela | 富士石油 | 193 | 188 | 193 | 189 | 181.125 | -2 | -1.047 | |||
| 2021-01-18 | 5017 etc rela | 富士石油 | 196 | 187 | 187 | 191 | 183.042 | 9 | 4.945 | |||
| 2021-01-15 | 5017 etc rela | 富士石油 | 186 | 181 | 184 | 182 | 174.417 | -2 | -1.087 | |||
| 2021-01-14 | 5017 etc rela | 富士石油 | 185 | 182 | 184 | 184 | 176.333 | 0 | 0 | |||
| 2021-01-13 | 5017 etc rela | 富士石油 | 188 | 181 | 183 | 184 | 176.333 | 1 | 0.546 | |||
| 2021-01-12 | 5017 etc rela | 富士石油 | 183 | 180 | 182 | 183 | 175.375 | 1 | 0.549 | |||
| 2021-01-08 | 5017 etc rela | 富士石油 | 182 | 179 | 181 | 182 | 174.417 | 1 | 0.552 | |||
| 2021-01-07 | 5017 etc rela | 富士石油 | 182 | 177 | 177 | 181 | 173.458 | 5 | 2.841 | |||
| 2021-01-06 | 5017 etc rela | 富士石油 | 177 | 170 | 171 | 176 | 168.667 | 8 | 4.762 | |||
| 2021-01-05 | 5017 etc rela | 富士石油 | 171 | 166 | 166 | 168 | 161 | 1 | 0.599 | |||
| 2021-01-04 | 5017 etc rela | 富士石油 | 171 | 166 | 171 | 167 | 160.042 | -4 | -2.339 | |||
| 2020-12-30 | 5017 etc rela | 富士石油 | 172 | 169 | 171 | 171 | 163.875 | -1 | -0.581 | |||
| 2020-12-29 | 5017 etc rela | 富士石油 | 173 | 170 | 171 | 172 | 164.833 | 1 | 0.585 | |||
| 2020-12-28 | 5017 etc rela | 富士石油 | 173 | 168 | 173 | 171 | 163.875 | -1 | -0.581 | |||
| 2020-12-25 | 5017 etc rela | 富士石油 | 173 | 170 | 170 | 172 | 164.833 | -1 | -0.578 | |||
| 2020-12-24 | 5017 etc rela | 富士石油 | 174 | 172 | 172 | 173 | 165.792 | 2 | 1.17 | |||
| 2020-12-23 | 5017 etc rela | 富士石油 | 176 | 170 | 176 | 171 | 163.875 | 0 | 0 | |||
| 2020-12-22 | 5017 etc rela | 富士石油 | 178 | 171 | 178 | 171 | 163.875 | -8 | -4.469 | |||
| 2020-12-21 | 5017 etc rela | 富士石油 | 184 | 178 | 184 | 179 | 171.542 | -4 | -2.186 | |||
| 2020-12-18 | 5017 etc rela | 富士石油 | 185 | 182 | 185 | 183 | 175.375 | -2 | -1.081 | |||
| 2020-12-17 | 5017 etc rela | 富士石油 | 187 | 183 | 186 | 185 | 177.292 | -2 | -1.07 | |||
| 2020-12-16 | 5017 etc rela | 富士石油 | 189 | 185 | 185 | 187 | 179.208 | 3 | 1.63 | |||
| 2020-12-15 | 5017 etc rela | 富士石油 | 185 | 181 | 181 | 184 | 176.333 | 1 | 0.546 | |||
| 2020-12-14 | 5017 etc rela | 富士石油 | 184 | 179 | 179 | 183 | 175.375 | 3 | 1.667 | |||
| 2020-12-11 | 5017 etc rela | 富士石油 | 180 | 177 | 180 | 180 | 172.5 | 3 | 1.695 | |||
| 2020-12-10 | 5017 etc rela | 富士石油 | 181 | 177 | 179 | 177 | 169.625 | -3 | -1.667 | |||
| 2020-12-09 | 5017 etc rela | 富士石油 | 181 | 179 | 180 | 180 | 172.5 | 0 | 0 | |||
| 2020-12-08 | 5017 etc rela | 富士石油 | 181 | 176 | 179 | 180 | 172.5 | 2 | 1.124 | |||
| 2020-12-07 | 5017 etc rela | 富士石油 | 184 | 176 | 183 | 178 | 170.583 | -5 | -2.732 | |||
| 2020-12-04 | 5017 etc rela | 富士石油 | 186 | 181 | 186 | 183 | 175.375 | -1 | -0.543 | |||
| 2020-12-03 | 5017 etc rela | 富士石油 | 186 | 184 | 185 | 184 | 176.333 | 0 | 0 | |||
| 2020-12-02 | 5017 etc rela | 富士石油 | 187 | 183 | 187 | 184 | 176.333 | -1 | -0.541 | |||
| 2020-12-01 | 5017 etc rela | 富士石油 | 186 | 182 | 185 | 185 | 177.292 | 1 | 0.543 | |||
| 2020-11-30 | 5017 etc rela | 富士石油 | 192 | 184 | 191 | 184 | 176.333 | -4 | -2.128 | |||
| 2020-11-27 | 5017 etc rela | 富士石油 | 193 | 188 | 193 | 188 | 180.167 | -6 | -3.093 | |||
| 2020-11-26 | 5017 etc rela | 富士石油 | 194 | 191 | 192 | 194 | 185.917 | 2 | 1.042 | |||
| 2020-11-25 | 5017 etc rela | 富士石油 | 199 | 192 | 195 | 192 | 184 | -1 | -0.518 | |||
| 2020-11-24 | 5017 etc rela | 富士石油 | 198 | 193 | 197 | 193 | 184.958 | 1 | 0.521 | |||
| 2020-11-20 | 5017 etc rela | 富士石油 | 194 | 190 | 194 | 192 | 184 | 1 | 0.524 | |||
| 2020-11-19 | 5017 etc rela | 富士石油 | 194 | 191 | 192 | 191 | 183.042 | -3 | -1.546 | |||
| 2020-11-18 | 5017 etc rela | 富士石油 | 196 | 192 | 194 | 194 | 185.917 | -2 | -1.02 | |||
| 2020-11-17 | 5017 etc rela | 富士石油 | 199 | 194 | 199 | 196 | 187.833 | 2 | 1.031 | |||
| 2020-11-16 | 5017 etc rela | 富士石油 | 195 | 188 | 191 | 194 | 185.917 | 7 | 3.743 | |||
| 2020-11-13 | 5017 etc rela | 富士石油 | 195 | 187 | 195 | 187 | 179.208 | -10 | -5.076 | |||
| 2020-11-12 | 5017 etc rela | 富士石油 | 201 | 194 | 201 | 197 | 188.792 | -3 | -1.5 | |||
| 2020-11-11 | 5017 etc rela | 富士石油 | 201 | 197 | 199 | 200 | 191.667 | 5 | 2.564 | |||
| 2020-11-10 | 5017 etc rela | 富士石油 | 206 | 191 | 194 | 195 | 186.875 | 6 | 3.175 | |||
| 2020-11-09 | 5017 etc rela | 富士石油 | 193 | 186 | 193 | 189 | 181.125 | 1 | 0.532 | |||
| 2020-11-06 | 5017 etc rela | 富士石油 | 190 | 183 | 184 | 188 | 180.167 | 4 | 2.174 | |||
| 2020-11-05 | 5017 etc rela | 富士石油 | 187 | 182 | 187 | 184 | 176.333 | -1 | -0.541 | |||
| 2020-11-04 | 5017 etc rela | 富士石油 | 187 | 183 | 185 | 185 | 177.292 | -1 | -0.538 | |||
| 2020-11-02 | 5017 etc rela | 富士石油 | 187 | 183 | 184 | 186 | 178.25 | 3 | 1.639 | |||
| 2020-10-30 | 5017 etc rela | 富士石油 | 188 | 183 | 188 | 183 | 175.375 | -4 | -2.139 | |||
| 2020-10-29 | 5017 etc rela | 富士石油 | 189 | 183 | 183 | 187 | 179.208 | -1 | -0.532 | |||
| 2020-10-28 | 5017 etc rela | 富士石油 | 190 | 186 | 190 | 188 | 180.167 | -2 | -1.053 | |||
| 2020-10-27 | 5017 etc rela | 富士石油 | 192 | 189 | 191 | 190 | 182.083 | -4 | -2.062 | |||
| 2020-10-26 | 5017 etc rela | 富士石油 | 202 | 192 | 196 | 194 | 185.917 | -3 | -1.523 | |||
| 2020-10-23 | 5017 etc rela | 富士石油 | 199 | 189 | 192 | 197 | 188.792 | 7 | 3.684 | |||
| 2020-10-22 | 5017 etc rela | 富士石油 | 192 | 185 | 187 | 190 | 182.083 | 2 | 1.064 | |||
| 2020-10-21 | 5017 etc rela | 富士石油 | 190 | 185 | 185 | 188 | 180.167 | 5 | 2.732 | |||
| 2020-10-20 | 5017 etc rela | 富士石油 | 186 | 182 | 186 | 183 | 175.375 | -2 | -1.081 | |||
| 2020-10-19 | 5017 etc rela | 富士石油 | 187 | 183 | 184 | 185 | 177.292 | 1 | 0.543 | |||
| 2020-10-16 | 5017 etc rela | 富士石油 | 188 | 182 | 188 | 184 | 176.333 | -3 | -1.604 | |||
| 2020-10-15 | 5017 etc rela | 富士石油 | 191 | 187 | 191 | 187 | 179.208 | -3 | -1.579 | |||
| 2020-10-14 | 5017 etc rela | 富士石油 | 194 | 188 | 194 | 190 | 182.083 | -5 | -2.564 | |||
| 2020-10-13 | 5017 etc rela | 富士石油 | 199 | 194 | 196 | 195 | 186.875 | 0 | 0 | |||
| 2020-10-12 | 5017 etc rela | 富士石油 | 196 | 192 | 195 | 195 | 186.875 | 1 | 0.515 | |||
| 2020-10-09 | 5017 etc rela | 富士石油 | 195 | 188 | 191 | 194 | 185.917 | 4 | 2.105 | |||
| 2020-10-08 | 5017 etc rela | 富士石油 | 194 | 187 | 187 | 190 | 182.083 | 4 | 2.151 | |||
| 2020-10-07 | 5017 etc rela | 富士石油 | 188 | 182 | 184 | 186 | 178.25 | -1 | -0.535 | |||
| 2020-10-06 | 5017 etc rela | 富士石油 | 188 | 183 | 184 | 187 | 179.208 | 4 | 2.186 | |||
| 2020-10-05 | 5017 etc rela | 富士石油 | 184 | 178 | 178 | 183 | 175.375 | 5 | 2.809 | |||
| 2020-10-02 | 5017 etc rela | 富士石油 | 184 | 178 | 181 | 178 | 170.583 | 0 | 0 | |||
| 2020-09-30 | 5017 etc rela | 富士石油 | 185 | 178 | 185 | 178 | 170.583 | -7 | -3.784 | |||
| 2020-09-29 | 5017 etc rela | 富士石油 | 186 | 183 | 184 | 185 | 177.292 | -2 | -1.07 | |||
| 2020-09-28 | 5017 etc rela | 富士石油 | 187 | 182 | 182 | 187 | 179.208 | 3 | 1.63 | |||
| 2020-09-25 | 5017 etc rela | 富士石油 | 185 | 176 | 177 | 184 | 176.333 | 3 | 1.657 | |||
| 2020-09-24 | 5017 etc rela | 富士石油 | 184 | 181 | 183 | 181 | 173.458 | -4 | -2.162 | |||
| 2020-09-23 | 5017 etc rela | 富士石油 | 187 | 184 | 187 | 185 | 177.292 | -9 | -4.639 | |||
| 2020-09-18 | 5017 etc rela | 富士石油 | 194 | 184 | 192 | 194 | 185.917 | 1 | 0.518 | |||
| 2020-09-17 | 5017 etc rela | 富士石油 | 195 | 189 | 190 | 193 | 184.958 | 2 | 1.047 | |||
| 2020-09-16 | 5017 etc rela | 富士石油 | 193 | 190 | 193 | 191 | 183.042 | -1 | -0.521 | |||
| 2020-09-15 | 5017 etc rela | 富士石油 | 193 | 186 | 189 | 192 | 184 | 3 | 1.587 | |||
| 2020-09-14 | 5017 etc rela | 富士石油 | 190 | 187 | 190 | 189 | 181.125 | 0 | 0 | |||
| 2020-09-11 | 5017 etc rela | 富士石油 | 190 | 184 | 184 | 189 | 181.125 | 2 | 1.07 | |||
| 2020-09-10 | 5017 etc rela | 富士石油 | 189 | 183 | 184 | 187 | 179.208 | 2 | 1.081 | |||
| 2020-09-09 | 5017 etc rela | 富士石油 | 185 | 180 | 181 | 185 | 177.292 | 1 | 0.543 | |||
| 2020-09-08 | 5017 etc rela | 富士石油 | 185 | 182 | 184 | 184 | 176.333 | -1 | -0.541 | |||
| 2020-09-07 | 5017 etc rela | 富士石油 | 187 | 182 | 187 | 185 | 177.292 | -4 | -2.116 | |||
| 2020-09-04 | 5017 etc rela | 富士石油 | 189 | 178 | 178 | 189 | 181.125 | 9 | 5 | |||
| 2020-09-03 | 5017 etc rela | 富士石油 | 185 | 178 | 185 | 180 | 172.5 | -5 | -2.703 | |||
| 2020-09-02 | 5017 etc rela | 富士石油 | 185 | 180 | 184 | 185 | 177.292 | 3 | 1.648 | |||
| 2020-09-01 | 5017 etc rela | 富士石油 | 184 | 180 | 184 | 182 | 174.417 | -2 | -1.087 | |||
| 2020-08-31 | 5017 etc rela | 富士石油 | 186 | 180 | 182 | 184 | 176.333 | 4 | 2.222 | |||
| 2020-08-28 | 5017 etc rela | 富士石油 | 186 | 179 | 181 | 180 | 172.5 | -2 | -1.099 | |||
| 2020-08-27 | 5017 etc rela | 富士石油 | 183 | 180 | 183 | 182 | 174.417 | -1 | -0.546 | |||
| 2020-08-26 | 5017 etc rela | 富士石油 | 186 | 183 | 185 | 183 | 175.375 | -2 | -1.081 | |||
| 2020-08-25 | 5017 etc rela | 富士石油 | 187 | 183 | 183 | 185 | 177.292 | 3 | 1.648 | |||
| 2020-08-24 | 5017 etc rela | 富士石油 | 184 | 180 | 183 | 182 | 174.417 | -2 | -1.087 | |||
| 2020-08-21 | 5017 etc rela | 富士石油 | 188 | 183 | 185 | 184 | 176.333 | -3 | -1.604 | |||
| 2020-08-20 | 5017 etc rela | 富士石油 | 188 | 184 | 188 | 187 | 179.208 | -1 | -0.532 | |||
| 2020-08-19 | 5017 etc rela | 富士石油 | 192 | 187 | 190 | 188 | 180.167 | -2 | -1.053 | |||
| 2020-08-18 | 5017 etc rela | 富士石油 | 191 | 185 | 191 | 190 | 182.083 | -2 | -1.042 | |||
| 2020-08-17 | 5017 etc rela | 富士石油 | 195 | 190 | 195 | 192 | 184 | -1 | -0.518 | |||
| 2020-08-14 | 5017 etc rela | 富士石油 | 198 | 190 | 190 | 193 | 184.958 | 3 | 1.579 | |||
| 2020-08-13 | 5017 etc rela | 富士石油 | 200 | 188 | 200 | 190 | 182.083 | -10 | -5 | |||
| 2020-08-12 | 5017 etc rela | 富士石油 | 200 | 185 | 185 | 200 | 191.667 | 27 | 15.607 | |||
| 2020-08-11 | 5017 etc rela | 富士石油 | 174 | 164 | 164 | 173 | 165.792 | 11 | 6.79 | |||
| 2020-08-07 | 5017 etc rela | 富士石油 | 165 | 160 | 160 | 162 | 155.25 | 1 | 0.621 | |||
| 2020-08-06 | 5017 etc rela | 富士石油 | 163 | 160 | 161 | 161 | 154.292 | 0 | 0 | |||
| 2020-08-05 | 5017 etc rela | 富士石油 | 161 | 154 | 155 | 161 | 154.292 | 7 | 4.545 | |||
| 2020-08-04 | 5017 etc rela | 富士石油 | 155 | 154 | 155 | 154 | 147.583 | 0 | 0 | |||
| 2020-08-03 | 5017 etc rela | 富士石油 | 155 | 152 | 154 | 154 | 147.583 | 1 | 0.654 | |||
| 2020-07-31 | 5017 etc rela | 富士石油 | 157 | 152 | 157 | 153 | 146.625 | -5 | -3.165 | |||
| 2020-07-30 | 5017 etc rela | 富士石油 | 162 | 157 | 162 | 158 | 151.417 | -2 | -1.25 | |||
| 2020-07-29 | 5017 etc rela | 富士石油 | 163 | 160 | 163 | 160 | 153.333 | -3 | -1.84 | |||
| 2020-07-28 | 5017 etc rela | 富士石油 | 165 | 162 | 165 | 163 | 156.208 | -1 | -0.61 | |||
| 2020-07-27 | 5017 etc rela | 富士石油 | 164 | 161 | 163 | 164 | 157.167 | 1 | 0.613 | |||
| 2020-07-22 | 5017 etc rela | 富士石油 | 167 | 163 | 165 | 163 | 156.208 | -1 | -0.61 | |||
| 2020-07-21 | 5017 etc rela | 富士石油 | 164 | 160 | 160 | 164 | 157.167 | 3 | 1.863 | |||
| 2020-07-20 | 5017 etc rela | 富士石油 | 162 | 159 | 162 | 161 | 154.292 | 0 | 0 | |||
| 2020-07-17 | 5017 etc rela | 富士石油 | 164 | 160 | 163 | 161 | 154.292 | -4 | -2.424 | |||
| 2020-07-16 | 5017 etc rela | 富士石油 | 166 | 158 | 158 | 165 | 158.125 | 6 | 3.774 | |||
| 2020-07-15 | 5017 etc rela | 富士石油 | 161 | 158 | 158 | 159 | 152.375 | 1 | 0.633 | |||
| 2020-07-14 | 5017 etc rela | 富士石油 | 158 | 156 | 158 | 158 | 151.417 | 0 | 0 | |||
| 2020-07-13 | 5017 etc rela | 富士石油 | 158 | 156 | 156 | 158 | 151.417 | 4 | 2.597 | |||
| 2020-07-10 | 5017 etc rela | 富士石油 | 158 | 154 | 158 | 154 | 147.583 | -5 | -3.145 | |||
| 2020-07-09 | 5017 etc rela | 富士石油 | 161 | 158 | 161 | 159 | 152.375 | -2 | -1.242 | |||
| 2020-07-08 | 5017 etc rela | 富士石油 | 163 | 159 | 161 | 161 | 154.292 | -1 | -0.617 | |||
| 2020-07-07 | 5017 etc rela | 富士石油 | 164 | 160 | 162 | 162 | 155.25 | -2 | -1.22 | |||
| 2020-07-06 | 5017 etc rela | 富士石油 | 164 | 161 | 162 | 164 | 157.167 | 2 | 1.235 | |||
| 2020-07-03 | 5017 etc rela | 富士石油 | 164 | 160 | 163 | 162 | 155.25 | 0 | 0 | |||
| 2020-07-02 | 5017 etc rela | 富士石油 | 168 | 161 | 168 | 162 | 155.25 | -5 | -2.994 | |||
| 2020-07-01 | 5017 etc rela | 富士石油 | 172 | 166 | 172 | 167 | 160.042 | -4 | -2.339 | |||
| 2020-06-30 | 5017 etc rela | 富士石油 | 175 | 171 | 174 | 171 | 163.875 | 1 | 0.588 | |||
| 2020-06-29 | 5017 etc rela | 富士石油 | 173 | 170 | 172 | 170 | 162.917 | -4 | -2.299 | |||
| 2020-06-26 | 5017 etc rela | 富士石油 | 175 | 170 | 172 | 174 | 166.75 | 3 | 1.754 | |||
| 2020-06-25 | 5017 etc rela | 富士石油 | 174 | 171 | 174 | 171 | 163.875 | -4 | -2.286 | |||
| 2020-06-24 | 5017 etc rela | 富士石油 | 179 | 175 | 179 | 175 | 167.708 | -4 | -2.235 | |||
| 2020-06-23 | 5017 etc rela | 富士石油 | 180 | 175 | 178 | 179 | 171.542 | 2 | 1.13 | |||
| 2020-06-22 | 5017 etc rela | 富士石油 | 178 | 175 | 176 | 177 | 169.625 | 1 | 0.568 | |||
| 2020-06-19 | 5017 etc rela | 富士石油 | 178 | 174 | 175 | 176 | 168.667 | 0 | 0 | |||
| 2020-06-18 | 5017 etc rela | 富士石油 | 177 | 172 | 176 | 176 | 168.667 | 0 | 0 | |||
| 2020-06-17 | 5017 etc rela | 富士石油 | 179 | 175 | 178 | 176 | 168.667 | -4 | -2.222 | |||
| 2020-06-16 | 5017 etc rela | 富士石油 | 180 | 173 | 175 | 180 | 172.5 | 8 | 4.651 | |||
| 2020-06-15 | 5017 etc rela | 富士石油 | 178 | 171 | 176 | 172 | 164.833 | -4 | -2.273 | |||
| 2020-06-12 | 5017 etc rela | 富士石油 | 180 | 176 | 177 | 176 | 168.667 | -10 | -5.376 | |||
| 2020-06-11 | 5017 etc rela | 富士石油 | 188 | 182 | 188 | 186 | 178.25 | -2 | -1.064 | |||
| 2020-06-10 | 5017 etc rela | 富士石油 | 192 | 186 | 192 | 188 | 180.167 | -6 | -3.093 | |||
| 2020-06-09 | 5017 etc rela | 富士石油 | 197 | 191 | 194 | 194 | 185.917 | 1 | 0.518 | |||
| 2020-06-08 | 5017 etc rela | 富士石油 | 193 | 190 | 192 | 193 | 184.958 | 5 | 2.66 | |||
| 2020-06-05 | 5017 etc rela | 富士石油 | 189 | 184 | 188 | 188 | 180.167 | 1 | 0.535 | |||
| 2020-06-04 | 5017 etc rela | 富士石油 | 192 | 186 | 191 | 187 | 179.208 | -3 | -1.579 | |||
| 2020-06-03 | 5017 etc rela | 富士石油 | 191 | 185 | 188 | 190 | 182.083 | 5 | 2.703 | |||
| 2020-06-02 | 5017 etc rela | 富士石油 | 189 | 184 | 188 | 185 | 177.292 | 0 | 0 | |||
| 2020-06-01 | 5017 etc rela | 富士石油 | 188 | 184 | 187 | 185 | 177.292 | 0 | 0 | |||
| 2020-05-29 | 5017 etc rela | 富士石油 | 194 | 185 | 193 | 185 | 177.292 | -6 | -3.141 | |||
| 2020-05-28 | 5017 etc rela | 富士石油 | 193 | 186 | 192 | 191 | 183.042 | 0 | 0 | |||
| 2020-05-27 | 5017 etc rela | 富士石油 | 192 | 181 | 182 | 191 | 183.042 | 10 | 5.525 | |||
| 2020-05-26 | 5017 etc rela | 富士石油 | 183 | 179 | 179 | 181 | 173.458 | 3 | 1.685 | |||
| 2020-05-25 | 5017 etc rela | 富士石油 | 179 | 177 | 179 | 178 | 170.583 | 2 | 1.136 | |||
| 2020-05-22 | 5017 etc rela | 富士石油 | 182 | 175 | 178 | 176 | 168.667 | -2 | -1.124 | |||
| 2020-05-21 | 5017 etc rela | 富士石油 | 178 | 172 | 172 | 178 | 170.583 | 6 | 3.488 | |||
| 2020-05-20 | 5017 etc rela | 富士石油 | 175 | 171 | 171 | 172 | 164.833 | -3 | -1.714 | |||
| 2020-05-19 | 5017 etc rela | 富士石油 | 175 | 171 | 172 | 175 | 167.708 | 6 | 3.55 | |||
| 2020-05-18 | 5017 etc rela | 富士石油 | 174 | 168 | 171 | 169 | 161.958 | -4 | -2.312 | |||
| 2020-05-15 | 5017 etc rela | 富士石油 | 173 | 170 | 172 | 173 | 165.792 | 1 | 0.581 | |||
| 2020-05-14 | 5017 etc rela | 富士石油 | 177 | 170 | 176 | 172 | 164.833 | -5 | -2.825 | |||
| 2020-05-13 | 5017 etc rela | 富士石油 | 180 | 176 | 176 | 177 | 169.625 | 0 | 0 | |||
| 2020-05-12 | 5017 etc rela | 富士石油 | 179 | 174 | 177 | 177 | 169.625 | 0 | 0 | |||
| 2020-05-11 | 5017 etc rela | 富士石油 | 180 | 175 | 179 | 177 | 169.625 | -3 | -1.667 | |||
| 2020-05-08 | 5017 etc rela | 富士石油 | 192 | 176 | 177 | 180 | 172.5 | -2 | -1.099 | |||
| 2020-05-07 | 5017 etc rela | 富士石油 | 188 | 182 | 185 | 182 | 174.417 | -1 | -0.546 | |||
| 2020-05-01 | 5017 etc rela | 富士石油 | 187 | 182 | 187 | 183 | 175.375 | -2 | -1.081 | |||
| 2020-04-30 | 5017 etc rela | 富士石油 | 188 | 182 | 184 | 185 | 177.292 | 3 | 1.648 | |||
| 2020-04-28 | 5017 etc rela | 富士石油 | 182 | 179 | 182 | 182 | 174.417 | 0 | 0 | |||
| 2020-04-27 | 5017 etc rela | 富士石油 | 184 | 180 | 183 | 182 | 174.417 | -1 | -0.546 | |||
| 2020-04-24 | 5017 etc rela | 富士石油 | 184 | 179 | 180 | 183 | 175.375 | 4 | 2.235 | |||
| 2020-04-23 | 5017 etc rela | 富士石油 | 179 | 175 | 175 | 179 | 171.542 | 4 | 2.286 | |||
| 2020-04-22 | 5017 etc rela | 富士石油 | 178 | 174 | 176 | 175 | 167.708 | -6 | -3.315 | |||
| 2020-04-21 | 5017 etc rela | 富士石油 | 183 | 178 | 179 | 181 | 173.458 | -1 | -0.549 | |||
| 2020-04-20 | 5017 etc rela | 富士石油 | 186 | 182 | 185 | 182 | 174.417 | -1 | -0.546 | |||
| 2020-04-17 | 5017 etc rela | 富士石油 | 187 | 182 | 187 | 183 | 175.375 | -4 | -2.139 | |||
| 2020-04-16 | 5017 etc rela | 富士石油 | 188 | 178 | 180 | 187 | 179.208 | 6 | 3.315 | |||
| 2020-04-15 | 5017 etc rela | 富士石油 | 183 | 179 | 181 | 181 | 173.458 | -2 | -1.093 | |||
| 2020-04-14 | 5017 etc rela | 富士石油 | 185 | 181 | 182 | 183 | 175.375 | -1 | -0.543 | |||
| 2020-04-13 | 5017 etc rela | 富士石油 | 189 | 182 | 189 | 184 | 176.333 | -5 | -2.646 | |||
| 2020-04-10 | 5017 etc rela | 富士石油 | 190 | 183 | 189 | 189 | 181.125 | 0 | 0 | |||
| 2020-04-09 | 5017 etc rela | 富士石油 | 191 | 185 | 188 | 189 | 181.125 | 2 | 1.07 | |||
| 2020-04-08 | 5017 etc rela | 富士石油 | 190 | 184 | 187 | 187 | 179.208 | -1 | -0.532 | |||
| 2020-04-07 | 5017 etc rela | 富士石油 | 194 | 183 | 192 | 188 | 180.167 | 0 | 0 | |||
| 2020-04-06 | 5017 etc rela | 富士石油 | 189 | 177 | 177 | 188 | 180.167 | 12 | 6.818 | |||
| 2020-04-03 | 5017 etc rela | 富士石油 | 188 | 176 | 185 | 176 | 168.667 | -3 | -1.676 | |||
| 2020-04-02 | 5017 etc rela | 富士石油 | 183 | 177 | 179 | 179 | 171.542 | 0 | 0 | |||
| 2020-04-01 | 5017 etc rela | 富士石油 | 191 | 179 | 184 | 179 | 171.542 | -10 | -5.291 | |||
| 2020-03-31 | 5017 etc rela | 富士石油 | 196 | 186 | 186 | 189 | 181.125 | 1 | 0.532 | |||
| 2020-03-30 | 5017 etc rela | 富士石油 | 189 | 179 | 184 | 188 | 180.167 | -10 | -5.051 | |||
| 2020-03-27 | 5017 etc rela | 富士石油 | 202 | 192 | 201 | 198 | 180.167 | 1 | 0.508 | |||
| 2020-03-26 | 5017 etc rela | 富士石油 | 202 | 195 | 199 | 197 | 179.257 | -4 | -1.99 | |||
| 2020-03-25 | 5017 etc rela | 富士石油 | 204 | 196 | 202 | 201 | 182.896 | 11 | 5.789 | |||
| 2020-03-24 | 5017 etc rela | 富士石油 | 191 | 179 | 179 | 190 | 172.887 | 14 | 7.955 | |||
| 2020-03-23 | 5017 etc rela | 富士石油 | 178 | 167 | 169 | 176 | 160.148 | 12 | 7.317 | |||
| 2020-03-19 | 5017 etc rela | 富士石油 | 170 | 158 | 163 | 164 | 149.229 | 1 | 0.613 | |||
| 2020-03-18 | 5017 etc rela | 富士石油 | 177 | 163 | 172 | 163 | 148.319 | -7 | -4.118 | |||
| 2020-03-17 | 5017 etc rela | 富士石油 | 172 | 152 | 153 | 170 | 154.689 | 7 | 4.294 | |||
| 2020-03-16 | 5017 etc rela | 富士石油 | 169 | 161 | 169 | 163 | 148.319 | 9 | 5.844 | |||
| 2020-03-13 | 5017 etc rela | 富士石油 | 158 | 149 | 153 | 154 | 140.13 | -12 | -7.229 | |||
| 2020-03-12 | 5017 etc rela | 富士石油 | 174 | 164 | 172 | 166 | 151.049 | -11 | -6.215 | |||
| 2020-03-11 | 5017 etc rela | 富士石油 | 182 | 176 | 177 | 177 | 161.058 | -4 | -2.21 | |||
| 2020-03-10 | 5017 etc rela | 富士石油 | 182 | 163 | 165 | 181 | 164.698 | 9 | 5.233 | |||
| 2020-03-09 | 5017 etc rela | 富士石油 | 179 | 170 | 178 | 172 | 156.508 | -18 | -9.474 | |||
| 2020-03-06 | 5017 etc rela | 富士石油 | 201 | 190 | 201 | 190 | 172.887 | -13 | -6.404 | |||
| 2020-03-05 | 5017 etc rela | 富士石油 | 206 | 202 | 205 | 203 | 184.716 | -1 | -0.49 | |||
| 2020-03-04 | 5017 etc rela | 富士石油 | 206 | 202 | 203 | 204 | 185.626 | -1 | -0.488 | |||
| 2020-03-03 | 5017 etc rela | 富士石油 | 217 | 204 | 213 | 205 | 186.536 | -4 | -1.914 | |||
| 2020-03-02 | 5017 etc rela | 富士石油 | 212 | 201 | 202 | 209 | 190.176 | 6 | 2.956 | |||
| 2020-02-28 | 5017 etc rela | 富士石油 | 212 | 202 | 209 | 203 | 184.716 | -13 | -6.019 | |||
| 2020-02-27 | 5017 etc rela | 富士石油 | 221 | 215 | 220 | 216 | 196.545 | -5 | -2.262 | |||
| 2020-02-26 | 5017 etc rela | 富士石油 | 222 | 215 | 220 | 221 | 201.095 | -1 | -0.45 | |||
| 2020-02-25 | 5017 etc rela | 富士石油 | 225 | 221 | 225 | 222 | 202.005 | -11 | -4.721 | |||
| 2020-02-21 | 5017 etc rela | 富士石油 | 234 | 229 | 232 | 233 | 212.014 | 1 | 0.431 | |||
| 2020-02-20 | 5017 etc rela | 富士石油 | 233 | 229 | 231 | 232 | 211.104 | 3 | 1.31 | |||
| 2020-02-19 | 5017 etc rela | 富士石油 | 232 | 228 | 229 | 229 | 208.375 | -1 | -0.435 | |||
| 2020-02-18 | 5017 etc rela | 富士石油 | 232 | 227 | 232 | 230 | 209.285 | -2 | -0.862 | |||
| 2020-02-17 | 5017 etc rela | 富士石油 | 233 | 228 | 231 | 232 | 211.104 | 1 | 0.433 | |||
| 2020-02-14 | 5017 etc rela | 富士石油 | 231 | 227 | 230 | 231 | 210.194 | -1 | -0.431 | |||
| 2020-02-13 | 5017 etc rela | 富士石油 | 234 | 229 | 233 | 232 | 211.104 | -1 | -0.429 | |||
| 2020-02-12 | 5017 etc rela | 富士石油 | 235 | 229 | 233 | 233 | 212.014 | 0 | 0 | |||
| 2020-02-10 | 5017 etc rela | 富士石油 | 234 | 226 | 228 | 233 | 212.014 | 6 | 2.643 | |||
| 2020-02-07 | 5017 etc rela | 富士石油 | 230 | 226 | 230 | 227 | 206.555 | -3 | -1.304 | |||
| 2020-02-06 | 5017 etc rela | 富士石油 | 230 | 226 | 226 | 230 | 209.285 | 6 | 2.679 | |||
| 2020-02-05 | 5017 etc rela | 富士石油 | 225 | 223 | 225 | 224 | 203.825 | 0 | 0 | |||
| 2020-02-04 | 5017 etc rela | 富士石油 | 225 | 220 | 223 | 224 | 203.825 | -1 | -0.444 | |||
| 2020-02-03 | 5017 etc rela | 富士石油 | 226 | 221 | 221 | 225 | 204.735 | -2 | -0.881 | |||
| 2020-01-31 | 5017 etc rela | 富士石油 | 231 | 226 | 227 | 227 | 206.555 | 2 | 0.889 | |||
| 2020-01-30 | 5017 etc rela | 富士石油 | 226 | 224 | 226 | 225 | 204.735 | -1 | -0.442 | |||
| 2020-01-29 | 5017 etc rela | 富士石油 | 228 | 226 | 228 | 226 | 205.645 | -1 | -0.441 | |||
| 2020-01-28 | 5017 etc rela | 富士石油 | 228 | 225 | 226 | 227 | 206.555 | -4 | -1.732 | |||
| 2020-01-27 | 5017 etc rela | 富士石油 | 231 | 226 | 229 | 231 | 210.194 | -1 | -0.431 | |||
| 2020-01-24 | 5017 etc rela | 富士石油 | 234 | 231 | 234 | 232 | 211.104 | -1 | -0.429 | |||
| 2020-01-23 | 5017 etc rela | 富士石油 | 236 | 233 | 235 | 233 | 212.014 | -2 | -0.851 | |||
| 2020-01-22 | 5017 etc rela | 富士石油 | 237 | 235 | 237 | 235 | 213.834 | -1 | -0.424 | |||
| 2020-01-21 | 5017 etc rela | 富士石油 | 238 | 235 | 235 | 236 | 214.744 | 1 | 0.426 | |||
| 2020-01-20 | 5017 etc rela | 富士石油 | 236 | 235 | 235 | 235 | 213.834 | 0 | 0 | |||
| 2020-01-17 | 5017 etc rela | 富士石油 | 236 | 234 | 236 | 235 | 213.834 | 0 | 0 | |||
| 2020-01-16 | 5017 etc rela | 富士石油 | 239 | 235 | 238 | 235 | 213.834 | -3 | -1.261 | |||
| 2020-01-15 | 5017 etc rela | 富士石油 | 241 | 238 | 240 | 238 | 216.564 | 0 | 0 | |||
| 2020-01-14 | 5017 etc rela | 富士石油 | 244 | 238 | 243 | 238 | 216.564 | -4 | -1.653 | |||
| 2020-01-10 | 5017 etc rela | 富士石油 | 248 | 242 | 248 | 242 | 220.204 | -5 | -2.024 | |||
| 2020-01-09 | 5017 etc rela | 富士石油 | 251 | 245 | 250 | 247 | 224.753 | -6 | -2.372 | |||
| 2020-01-08 | 5017 etc rela | 富士石油 | 256 | 250 | 252 | 253 | 230.213 | 2 | 0.797 | |||
| 2020-01-07 | 5017 etc rela | 富士石油 | 252 | 249 | 251 | 251 | 228.393 | 0 | 0 | |||
| 2020-01-06 | 5017 etc rela | 富士石油 | 255 | 249 | 250 | 251 | 228.393 | 7 | 2.869 | |||
| 2019-12-30 | 5017 etc rela | 富士石油 | 245 | 243 | 245 | 244 | 222.024 | -1 | -0.408 | |||
| 2019-12-27 | 5017 etc rela | 富士石油 | 246 | 244 | 244 | 245 | 222.934 | 3 | 1.24 | |||
| 2019-12-26 | 5017 etc rela | 富士石油 | 243 | 241 | 241 | 242 | 220.204 | 0 | 0 | |||
| 2019-12-25 | 5017 etc rela | 富士石油 | 245 | 240 | 245 | 242 | 220.204 | -3 | -1.224 | |||
| 2019-12-24 | 5017 etc rela | 富士石油 | 245 | 243 | 243 | 245 | 222.934 | 0 | 0 | |||
| 2019-12-23 | 5017 etc rela | 富士石油 | 248 | 244 | 247 | 245 | 222.934 | -2 | -0.81 | |||
| 2019-12-20 | 5017 etc rela | 富士石油 | 249 | 244 | 245 | 247 | 224.753 | 2 | 0.816 | |||
| 2019-12-19 | 5017 etc rela | 富士石油 | 247 | 244 | 246 | 245 | 222.934 | -2 | -0.81 | |||
| 2019-12-18 | 5017 etc rela | 富士石油 | 248 | 245 | 248 | 247 | 224.753 | 1 | 0.407 | |||
| 2019-12-17 | 5017 etc rela | 富士石油 | 249 | 245 | 247 | 246 | 223.843 | 0 | 0 | |||
| 2019-12-16 | 5017 etc rela | 富士石油 | 247 | 243 | 246 | 246 | 223.843 | -1 | -0.405 | |||
| 2019-12-13 | 5017 etc rela | 富士石油 | 251 | 245 | 251 | 247 | 224.753 | 1 | 0.407 | |||
| 2019-12-12 | 5017 etc rela | 富士石油 | 248 | 245 | 247 | 246 | 223.843 | -1 | -0.405 | |||
| 2019-12-11 | 5017 etc rela | 富士石油 | 249 | 244 | 248 | 247 | 224.753 | 1 | 0.407 | |||
| 2019-12-10 | 5017 etc rela | 富士石油 | 247 | 244 | 245 | 246 | 223.843 | 0 | 0 | |||
| 2019-12-09 | 5017 etc rela | 富士石油 | 247 | 242 | 242 | 246 | 223.843 | 6 | 2.5 | |||
| 2019-12-06 | 5017 etc rela | 富士石油 | 243 | 240 | 240 | 240 | 218.384 | 2 | 0.84 | |||
| 2019-12-05 | 5017 etc rela | 富士石油 | 241 | 238 | 240 | 238 | 216.564 | 2 | 0.847 | |||
| 2019-12-04 | 5017 etc rela | 富士石油 | 238 | 234 | 235 | 236 | 214.744 | -1 | -0.422 | |||
| 2019-12-03 | 5017 etc rela | 富士石油 | 237 | 235 | 236 | 237 | 215.654 | -1 | -0.42 | |||
| 2019-12-02 | 5017 etc rela | 富士石油 | 243 | 238 | 243 | 238 | 216.564 | -4 | -1.653 | |||
| 2019-11-29 | 5017 etc rela | 富士石油 | 247 | 242 | 245 | 242 | 220.204 | -2 | -0.82 | |||
| 2019-11-28 | 5017 etc rela | 富士石油 | 249 | 243 | 243 | 244 | 222.024 | 3 | 1.245 | |||
| 2019-11-27 | 5017 etc rela | 富士石油 | 242 | 238 | 238 | 241 | 219.294 | 4 | 1.688 | |||
| 2019-11-26 | 5017 etc rela | 富士石油 | 242 | 237 | 241 | 237 | 215.654 | -4 | -1.66 | |||
| 2019-11-25 | 5017 etc rela | 富士石油 | 242 | 237 | 237 | 241 | 219.294 | 5 | 2.119 | |||
| 2019-11-22 | 5017 etc rela | 富士石油 | 236 | 234 | 235 | 236 | 214.744 | 2 | 0.855 | |||
| 2019-11-21 | 5017 etc rela | 富士石油 | 239 | 232 | 239 | 234 | 212.924 | -4 | -1.681 | |||
| 2019-11-20 | 5017 etc rela | 富士石油 | 243 | 234 | 234 | 238 | 216.564 | 0 | 0 | |||
| 2019-11-19 | 5017 etc rela | 富士石油 | 242 | 236 | 242 | 238 | 216.564 | -4 | -1.653 | |||
| 2019-11-18 | 5017 etc rela | 富士石油 | 245 | 240 | 245 | 242 | 220.204 | -2 | -0.82 | |||
| 2019-11-15 | 5017 etc rela | 富士石油 | 247 | 240 | 242 | 244 | 222.024 | 2 | 0.826 | |||
| 2019-11-14 | 5017 etc rela | 富士石油 | 246 | 241 | 245 | 242 | 220.204 | -3 | -1.224 | |||
| 2019-11-13 | 5017 etc rela | 富士石油 | 250 | 244 | 250 | 245 | 222.934 | -5 | -2 | |||
| 2019-11-12 | 5017 etc rela | 富士石油 | 252 | 248 | 250 | 250 | 227.483 | 2 | 0.806 | |||
| 2019-11-11 | 5017 etc rela | 富士石油 | 254 | 247 | 252 | 248 | 225.663 | -4 | -1.587 | |||
| 2019-11-08 | 5017 etc rela | 富士石油 | 260 | 251 | 256 | 252 | 229.303 | -9 | -3.448 | |||
| 2019-11-07 | 5017 etc rela | 富士石油 | 263 | 259 | 263 | 261 | 237.492 | -1 | -0.382 | |||
| 2019-11-06 | 5017 etc rela | 富士石油 | 266 | 261 | 266 | 262 | 238.402 | 0 | 0 | |||
| 2019-11-05 | 5017 etc rela | 富士石油 | 264 | 258 | 259 | 262 | 238.402 | 9 | 3.557 | |||
| 2019-11-01 | 5017 etc rela | 富士石油 | 256 | 253 | 255 | 253 | 230.213 | -5 | -1.938 | |||
| 2019-10-31 | 5017 etc rela | 富士石油 | 259 | 255 | 256 | 258 | 234.763 | 3 | 1.176 | |||
| 2019-10-30 | 5017 etc rela | 富士石油 | 260 | 255 | 258 | 255 | 232.033 | -5 | -1.923 | |||
| 2019-10-29 | 5017 etc rela | 富士石油 | 261 | 259 | 260 | 260 | 236.582 | 0 | 0 | |||
| 2019-10-28 | 5017 etc rela | 富士石油 | 263 | 260 | 260 | 260 | 236.582 | 3 | 1.167 | |||
| 2019-10-25 | 5017 etc rela | 富士石油 | 258 | 255 | 257 | 257 | 233.853 | 1 | 0.391 | |||
| 2019-10-24 | 5017 etc rela | 富士石油 | 257 | 253 | 254 | 256 | 232.943 | 3 | 1.186 | |||
| 2019-10-23 | 5017 etc rela | 富士石油 | 254 | 251 | 252 | 253 | 230.213 | 2 | 0.797 | |||
| 2019-10-21 | 5017 etc rela | 富士石油 | 253 | 246 | 246 | 251 | 228.393 | 4 | 1.619 | |||
| 2019-10-18 | 5017 etc rela | 富士石油 | 252 | 246 | 250 | 247 | 224.753 | -2 | -0.803 | |||
| 2019-10-17 | 5017 etc rela | 富士石油 | 250 | 245 | 248 | 249 | 226.573 | 0 | 0 | |||
| 2019-10-16 | 5017 etc rela | 富士石油 | 252 | 247 | 252 | 249 | 226.573 | 0 | 0 | |||
| 2019-10-15 | 5017 etc rela | 富士石油 | 255 | 249 | 250 | 249 | 226.573 | -1 | -0.4 | |||
| 2019-10-11 | 5017 etc rela | 富士石油 | 251 | 248 | 249 | 250 | 227.483 | 3 | 1.215 | |||
| 2019-10-10 | 5017 etc rela | 富士石油 | 249 | 245 | 247 | 247 | 224.753 | -2 | -0.803 | |||
| 2019-10-09 | 5017 etc rela | 富士石油 | 249 | 246 | 248 | 249 | 226.573 | 0 | 0 | |||
| 2019-10-08 | 5017 etc rela | 富士石油 | 253 | 247 | 247 | 249 | 226.573 | 3 | 1.22 | |||
| 2019-10-07 | 5017 etc rela | 富士石油 | 247 | 244 | 246 | 246 | 223.843 | 2 | 0.82 | |||
| 2019-10-04 | 5017 etc rela | 富士石油 | 246 | 240 | 242 | 244 | 222.024 | 2 | 0.826 | |||
| 2019-10-03 | 5017 etc rela | 富士石油 | 244 | 240 | 244 | 242 | 220.204 | -7 | -2.811 | |||
| 2019-10-02 | 5017 etc rela | 富士石油 | 249 | 245 | 247 | 249 | 226.573 | 0 | 0 | |||
| 2019-10-01 | 5017 etc rela | 富士石油 | 251 | 247 | 247 | 249 | 226.573 | 1 | 0.403 | |||
| 2019-09-30 | 5017 etc rela | 富士石油 | 252 | 245 | 251 | 248 | 225.663 | -3 | -1.195 | |||
| 2019-09-27 | 5017 etc rela | 富士石油 | 258 | 251 | 256 | 251 | 228.393 | -4 | -1.569 | |||
| 2019-09-26 | 5017 etc rela | 富士石油 | 257 | 251 | 251 | 255 | 232.033 | 5 | 2 | |||
| 2019-09-25 | 5017 etc rela | 富士石油 | 253 | 246 | 248 | 250 | 227.483 | -5 | -1.961 | |||
| 2019-09-24 | 5017 etc rela | 富士石油 | 255 | 250 | 252 | 255 | 232.033 | 2 | 0.791 | |||
| 2019-09-20 | 5017 etc rela | 富士石油 | 254 | 249 | 254 | 253 | 230.213 | 3 | 1.2 | |||
| 2019-09-19 | 5017 etc rela | 富士石油 | 251 | 246 | 246 | 250 | 227.483 | 2 | 0.806 | |||
| 2019-09-18 | 5017 etc rela | 富士石油 | 255 | 244 | 254 | 248 | 225.663 | -13 | -4.981 | |||
| 2019-09-17 | 5017 etc rela | 富士石油 | 278 | 260 | 265 | 261 | 237.492 | 14 | 5.668 | |||
| 2019-09-13 | 5017 etc rela | 富士石油 | 249 | 243 | 248 | 247 | 224.753 | -2 | -0.803 | |||
| 2019-09-12 | 5017 etc rela | 富士石油 | 250 | 246 | 248 | 249 | 226.573 | 1 | 0.403 | |||
| 2019-09-11 | 5017 etc rela | 富士石油 | 249 | 245 | 247 | 248 | 225.663 | 4 | 1.639 | |||
| 2019-09-10 | 5017 etc rela | 富士石油 | 245 | 239 | 240 | 244 | 222.024 | 6 | 2.521 | |||
| 2019-09-09 | 5017 etc rela | 富士石油 | 238 | 232 | 234 | 238 | 216.564 | 5 | 2.146 | |||
| 2019-09-06 | 5017 etc rela | 富士石油 | 234 | 231 | 233 | 233 | 212.014 | 0 | 0 | |||
| 2019-09-05 | 5017 etc rela | 富士石油 | 234 | 229 | 229 | 233 | 212.014 | 5 | 2.193 | |||
| 2019-09-04 | 5017 etc rela | 富士石油 | 232 | 228 | 231 | 228 | 207.465 | -7 | -2.979 | |||
| 2019-09-03 | 5017 etc rela | 富士石油 | 235 | 231 | 231 | 235 | 213.834 | 5 | 2.174 | |||
| 2019-09-02 | 5017 etc rela | 富士石油 | 233 | 229 | 229 | 230 | 209.285 | -3 | -1.288 | |||
| 2019-08-30 | 5017 etc rela | 富士石油 | 233 | 226 | 228 | 233 | 212.014 | 5 | 2.193 | |||
| 2019-08-29 | 5017 etc rela | 富士石油 | 228 | 223 | 228 | 228 | 207.465 | 3 | 1.333 | |||
| 2019-08-28 | 5017 etc rela | 富士石油 | 229 | 225 | 229 | 225 | 204.735 | -4 | -1.747 | |||
| 2019-08-27 | 5017 etc rela | 富士石油 | 231 | 225 | 230 | 229 | 208.375 | 1 | 0.439 | |||
| 2019-08-26 | 5017 etc rela | 富士石油 | 229 | 221 | 225 | 228 | 207.465 | -3 | -1.299 | |||
| 2019-08-23 | 5017 etc rela | 富士石油 | 231 | 226 | 228 | 231 | 210.194 | 3 | 1.316 | |||
| 2019-08-22 | 5017 etc rela | 富士石油 | 235 | 228 | 234 | 228 | 207.465 | -7 | -2.979 | |||
| 2019-08-21 | 5017 etc rela | 富士石油 | 237 | 233 | 233 | 235 | 213.834 | -2 | -0.844 | |||
| 2019-08-20 | 5017 etc rela | 富士石油 | 238 | 235 | 236 | 237 | 215.654 | 5 | 2.155 | |||
| 2019-08-19 | 5017 etc rela | 富士石油 | 233 | 225 | 225 | 232 | 211.104 | 9 | 4.036 | |||
| 2019-08-16 | 5017 etc rela | 富士石油 | 225 | 221 | 221 | 223 | 202.915 | 1 | 0.45 | |||
| 2019-08-15 | 5017 etc rela | 富士石油 | 222 | 216 | 219 | 222 | 202.005 | -3 | -1.333 | |||
| 2019-08-14 | 5017 etc rela | 富士石油 | 229 | 223 | 225 | 225 | 204.735 | 4 | 1.81 | |||
| 2019-08-13 | 5017 etc rela | 富士石油 | 223 | 220 | 222 | 221 | 201.095 | -7 | -3.07 | |||
| 2019-08-09 | 5017 etc rela | 富士石油 | 230 | 219 | 222 | 228 | 207.465 | -1 | -0.437 | |||
| 2019-08-08 | 5017 etc rela | 富士石油 | 231 | 224 | 230 | 229 | 208.375 | -3 | -1.293 | |||
| 2019-08-07 | 5017 etc rela | 富士石油 | 234 | 231 | 233 | 232 | 211.104 | -5 | -2.11 | |||
| 2019-08-06 | 5017 etc rela | 富士石油 | 237 | 226 | 231 | 237 | 215.654 | 0 | 0 | |||
| 2019-08-05 | 5017 etc rela | 富士石油 | 244 | 236 | 244 | 237 | 215.654 | -8 | -3.265 | |||
| 2019-08-02 | 5017 etc rela | 富士石油 | 252 | 243 | 250 | 245 | 222.934 | -9 | -3.543 | |||
| 2019-08-01 | 5017 etc rela | 富士石油 | 257 | 254 | 254 | 254 | 231.123 | -2 | -0.781 | |||
| 2019-07-31 | 5017 etc rela | 富士石油 | 258 | 254 | 258 | 256 | 232.943 | 0 | 0 | |||
| 2019-07-30 | 5017 etc rela | 富士石油 | 258 | 255 | 255 | 256 | 232.943 | 3 | 1.186 | |||
| 2019-07-29 | 5017 etc rela | 富士石油 | 255 | 252 | 255 | 253 | 230.213 | -2 | -0.784 | |||
| 2019-07-26 | 5017 etc rela | 富士石油 | 259 | 254 | 257 | 255 | 232.033 | -2 | -0.778 | |||
| 2019-07-25 | 5017 etc rela | 富士石油 | 260 | 256 | 257 | 257 | 233.853 | -2 | -0.772 | |||
| 2019-07-24 | 5017 etc rela | 富士石油 | 261 | 258 | 260 | 259 | 235.673 | 1 | 0.388 | |||
| 2019-07-23 | 5017 etc rela | 富士石油 | 258 | 253 | 254 | 258 | 234.763 | 5 | 1.976 | |||
| 2019-07-22 | 5017 etc rela | 富士石油 | 256 | 252 | 256 | 253 | 230.213 | -2 | -0.784 | |||
| 2019-07-19 | 5017 etc rela | 富士石油 | 258 | 252 | 254 | 255 | 232.033 | 2 | 0.791 | |||
| 2019-07-18 | 5017 etc rela | 富士石油 | 259 | 251 | 259 | 253 | 230.213 | -8 | -3.065 | |||
| 2019-07-17 | 5017 etc rela | 富士石油 | 263 | 258 | 259 | 261 | 237.492 | -4 | -1.509 | |||
| 2019-07-16 | 5017 etc rela | 富士石油 | 268 | 261 | 267 | 265 | 241.132 | -4 | -1.487 | |||
| 2019-07-12 | 5017 etc rela | 富士石油 | 275 | 269 | 274 | 269 | 244.772 | -7 | -2.536 | |||
| 2019-07-11 | 5017 etc rela | 富士石油 | 276 | 270 | 271 | 276 | 251.141 | 8 | 2.985 | |||
| 2019-07-10 | 5017 etc rela | 富士石油 | 271 | 266 | 268 | 268 | 243.862 | -1 | -0.372 | |||
| 2019-07-09 | 5017 etc rela | 富士石油 | 278 | 265 | 266 | 269 | 244.772 | 4 | 1.509 | |||
| 2019-07-08 | 5017 etc rela | 富士石油 | 271 | 265 | 270 | 265 | 241.132 | -4 | -1.487 | |||
| 2019-07-05 | 5017 etc rela | 富士石油 | 272 | 268 | 270 | 269 | 244.772 | 0 | 0 | |||
| 2019-07-04 | 5017 etc rela | 富士石油 | 273 | 269 | 271 | 269 | 244.772 | 1 | 0.373 | |||
| 2019-07-03 | 5017 etc rela | 富士石油 | 273 | 265 | 267 | 268 | 243.862 | -2 | -0.741 | |||
| 2019-07-02 | 5017 etc rela | 富士石油 | 273 | 267 | 269 | 270 | 245.682 | -1 | -0.369 | |||
| 2019-07-01 | 5017 etc rela | 富士石油 | 273 | 265 | 267 | 271 | 246.592 | 8 | 3.042 | |||
| 2019-06-28 | 5017 etc rela | 富士石油 | 266 | 262 | 266 | 263 | 239.312 | -2 | -0.755 | |||
| 2019-06-27 | 5017 etc rela | 富士石油 | 267 | 262 | 263 | 265 | 241.132 | 5 | 1.923 | |||
| 2019-06-26 | 5017 etc rela | 富士石油 | 264 | 259 | 264 | 260 | 236.582 | -2 | -0.763 | |||
| 2019-06-25 | 5017 etc rela | 富士石油 | 265 | 260 | 264 | 262 | 238.402 | -4 | -1.504 | |||
| 2019-06-24 | 5017 etc rela | 富士石油 | 269 | 264 | 267 | 266 | 242.042 | 2 | 0.758 | |||
| 2019-06-21 | 5017 etc rela | 富士石油 | 270 | 263 | 266 | 264 | 240.222 | 3 | 1.149 | |||
| 2019-06-20 | 5017 etc rela | 富士石油 | 264 | 259 | 263 | 261 | 237.492 | -1 | -0.382 | |||
| 2019-06-19 | 5017 etc rela | 富士石油 | 263 | 260 | 261 | 262 | 238.402 | 7 | 2.745 | |||
| 2019-06-18 | 5017 etc rela | 富士石油 | 261 | 253 | 259 | 255 | 232.033 | -4 | -1.544 | |||
| 2019-06-17 | 5017 etc rela | 富士石油 | 262 | 256 | 260 | 259 | 235.673 | -2 | -0.766 | |||
| 2019-06-14 | 5017 etc rela | 富士石油 | 265 | 260 | 263 | 261 | 237.492 | 1 | 0.385 | |||
| 2019-06-13 | 5017 etc rela | 富士石油 | 265 | 259 | 264 | 260 | 236.582 | -9 | -3.346 | |||
| 2019-06-12 | 5017 etc rela | 富士石油 | 269 | 264 | 265 | 269 | 244.772 | 2 | 0.749 | |||
| 2019-06-11 | 5017 etc rela | 富士石油 | 270 | 265 | 267 | 267 | 242.952 | -1 | -0.373 | |||
| 2019-06-10 | 5017 etc rela | 富士石油 | 269 | 263 | 263 | 268 | 243.862 | 10 | 3.876 | |||
| 2019-06-07 | 5017 etc rela | 富士石油 | 262 | 257 | 261 | 258 | 234.763 | 2 | 0.781 | |||
| 2019-06-06 | 5017 etc rela | 富士石油 | 260 | 256 | 259 | 256 | 232.943 | -6 | -2.29 | |||
| 2019-06-05 | 5017 etc rela | 富士石油 | 265 | 259 | 264 | 262 | 238.402 | 3 | 1.158 | |||
| 2019-06-04 | 5017 etc rela | 富士石油 | 260 | 251 | 251 | 259 | 235.673 | 7 | 2.778 | |||
| 2019-06-03 | 5017 etc rela | 富士石油 | 254 | 247 | 252 | 252 | 229.303 | -8 | -3.077 | |||
| 2019-05-31 | 5017 etc rela | 富士石油 | 263 | 255 | 261 | 260 | 236.582 | -5 | -1.887 | |||
| 2019-05-30 | 5017 etc rela | 富士石油 | 267 | 261 | 262 | 265 | 241.132 | 0 | 0 | |||
| 2019-05-29 | 5017 etc rela | 富士石油 | 266 | 258 | 260 | 265 | 241.132 | 5 | 1.923 | |||
| 2019-05-28 | 5017 etc rela | 富士石油 | 265 | 259 | 262 | 260 | 236.582 | -2 | -0.763 | |||
| 2019-05-27 | 5017 etc rela | 富士石油 | 269 | 260 | 264 | 262 | 238.402 | 1 | 0.383 | |||
| 2019-05-24 | 5017 etc rela | 富士石油 | 264 | 254 | 257 | 261 | 237.492 | -3 | -1.136 | |||
| 2019-05-23 | 5017 etc rela | 富士石油 | 269 | 259 | 269 | 264 | 240.222 | -8 | -2.941 | |||
| 2019-05-22 | 5017 etc rela | 富士石油 | 274 | 266 | 267 | 272 | 247.502 | 6 | 2.256 | |||
| 2019-05-21 | 5017 etc rela | 富士石油 | 269 | 259 | 262 | 266 | 242.042 | 2 | 0.758 | |||
| 2019-05-20 | 5017 etc rela | 富士石油 | 266 | 261 | 265 | 264 | 240.222 | -2 | -0.752 | |||
| 2019-05-17 | 5017 etc rela | 富士石油 | 268 | 259 | 259 | 266 | 242.042 | 12 | 4.724 | |||
| 2019-05-16 | 5017 etc rela | 富士石油 | 255 | 250 | 254 | 254 | 231.123 | 2 | 0.794 | |||
| 2019-05-15 | 5017 etc rela | 富士石油 | 253 | 242 | 245 | 252 | 229.303 | 8 | 3.279 | |||
| 2019-05-14 | 5017 etc rela | 富士石油 | 246 | 232 | 240 | 244 | 222.024 | -3 | -1.215 | |||
| 2019-05-13 | 5017 etc rela | 富士石油 | 257 | 246 | 256 | 247 | 224.753 | -11 | -4.264 | |||
| 2019-05-10 | 5017 etc rela | 富士石油 | 271 | 254 | 267 | 258 | 234.763 | 3 | 1.176 | |||
| 2019-05-09 | 5017 etc rela | 富士石油 | 258 | 254 | 257 | 255 | 232.033 | -3 | -1.163 | |||
| 2019-05-08 | 5017 etc rela | 富士石油 | 261 | 255 | 260 | 258 | 234.763 | -6 | -2.273 | |||
| 2019-05-07 | 5017 etc rela | 富士石油 | 273 | 263 | 273 | 264 | 240.222 | -14 | -5.036 | |||
| 2019-04-26 | 5017 etc rela | 富士石油 | 281 | 276 | 280 | 278 | 252.961 | -5 | -1.767 | |||
| 2019-04-25 | 5017 etc rela | 富士石油 | 283 | 275 | 277 | 283 | 257.511 | 9 | 3.285 | |||
| 2019-04-24 | 5017 etc rela | 富士石油 | 278 | 272 | 278 | 274 | 249.322 | -1 | -0.364 | |||
| 2019-04-23 | 5017 etc rela | 富士石油 | 286 | 272 | 276 | 275 | 250.231 | 2 | 0.733 | |||
| 2019-04-22 | 5017 etc rela | 富士石油 | 275 | 268 | 271 | 273 | 248.412 | 3 | 1.111 | |||
| 2019-04-19 | 5017 etc rela | 富士石油 | 274 | 269 | 273 | 270 | 245.682 | 0 | 0 | |||
| 2019-04-18 | 5017 etc rela | 富士石油 | 274 | 270 | 272 | 270 | 245.682 | -3 | -1.099 | |||
| 2019-04-17 | 5017 etc rela | 富士石油 | 275 | 266 | 268 | 273 | 248.412 | 7 | 2.632 | |||
| 2019-04-16 | 5017 etc rela | 富士石油 | 274 | 265 | 274 | 266 | 242.042 | -8 | -2.92 | |||
| 2019-04-15 | 5017 etc rela | 富士石油 | 274 | 267 | 268 | 274 | 249.322 | 7 | 2.622 | |||
| 2019-04-12 | 5017 etc rela | 富士石油 | 271 | 265 | 271 | 267 | 242.952 | -5 | -1.838 | |||
| 2019-04-11 | 5017 etc rela | 富士石油 | 273 | 264 | 266 | 272 | 247.502 | 5 | 1.873 | |||
| 2019-04-10 | 5017 etc rela | 富士石油 | 268 | 263 | 267 | 267 | 242.952 | -5 | -1.838 | |||
| 2019-04-09 | 5017 etc rela | 富士石油 | 277 | 270 | 272 | 272 | 247.502 | 4 | 1.493 | |||
| 2019-04-08 | 5017 etc rela | 富士石油 | 275 | 268 | 272 | 268 | 243.862 | 0 | 0 | |||
| 2019-04-05 | 5017 etc rela | 富士石油 | 270 | 264 | 266 | 268 | 243.862 | 1 | 0.375 | |||
| 2019-04-04 | 5017 etc rela | 富士石油 | 271 | 265 | 267 | 267 | 242.952 | -1 | -0.373 | |||
| 2019-04-03 | 5017 etc rela | 富士石油 | 269 | 261 | 265 | 268 | 243.862 | 3 | 1.132 | |||
| 2019-04-02 | 5017 etc rela | 富士石油 | 267 | 262 | 266 | 265 | 241.132 | 1 | 0.379 | |||
| 2019-04-01 | 5017 etc rela | 富士石油 | 266 | 256 | 256 | 264 | 240.222 | 12 | 4.762 | |||
| 2019-03-29 | 5017 etc rela | 富士石油 | 256 | 252 | 254 | 252 | 229.303 | -2 | -0.787 | |||
| 2019-03-28 | 5017 etc rela | 富士石油 | 258 | 254 | 256 | 254 | 231.123 | -5 | -1.931 | |||
| 2019-03-27 | 5017 etc rela | 富士石油 | 259 | 255 | 258 | 259 | 235.673 | -3 | -1.145 | |||
| 2019-03-26 | 5017 etc rela | 富士石油 | 265 | 258 | 261 | 262 | 229.303 | 3 | 1.158 | |||
| 2019-03-25 | 5017 etc rela | 富士石油 | 264 | 258 | 264 | 259 | 226.677 | -11 | -4.074 | |||
| 2019-03-22 | 5017 etc rela | 富士石油 | 270 | 263 | 265 | 270 | 236.305 | 5 | 1.887 | |||
| 2019-03-20 | 5017 etc rela | 富士石油 | 268 | 264 | 264 | 265 | 231.929 | 2 | 0.76 | |||
| 2019-03-19 | 5017 etc rela | 富士石油 | 265 | 260 | 264 | 263 | 230.178 | 2 | 0.766 | |||
| 2019-03-18 | 5017 etc rela | 富士石油 | 265 | 259 | 260 | 261 | 228.428 | 4 | 1.556 | |||
| 2019-03-15 | 5017 etc rela | 富士石油 | 260 | 254 | 255 | 257 | 224.927 | 0 | 0 | |||
| 2019-03-14 | 5017 etc rela | 富士石油 | 259 | 254 | 257 | 257 | 224.927 | 4 | 1.581 | |||
| 2019-03-13 | 5017 etc rela | 富士石油 | 262 | 252 | 262 | 253 | 221.426 | -11 | -4.167 | |||
| 2019-03-12 | 5017 etc rela | 富士石油 | 264 | 261 | 264 | 264 | 231.053 | 3 | 1.149 | |||
| 2019-03-11 | 5017 etc rela | 富士石油 | 265 | 257 | 258 | 261 | 228.428 | 1 | 0.385 | |||
| 2019-03-08 | 5017 etc rela | 富士石油 | 265 | 259 | 264 | 260 | 227.553 | -7 | -2.622 | |||
| 2019-03-07 | 5017 etc rela | 富士石油 | 272 | 266 | 271 | 267 | 233.679 | -7 | -2.555 | |||
| 2019-03-06 | 5017 etc rela | 富士石油 | 279 | 274 | 278 | 274 | 239.805 | -4 | -1.439 | |||
| 2019-03-05 | 5017 etc rela | 富士石油 | 283 | 278 | 280 | 278 | 243.306 | -3 | -1.068 | |||
| 2019-03-04 | 5017 etc rela | 富士石油 | 282 | 277 | 278 | 281 | 245.932 | 6 | 2.182 | |||
| 2019-03-01 | 5017 etc rela | 富士石油 | 279 | 275 | 277 | 275 | 240.681 | -1 | -0.362 | |||
| 2019-02-28 | 5017 etc rela | 富士石油 | 282 | 275 | 276 | 276 | 241.556 | -1 | -0.361 | |||
| 2019-02-27 | 5017 etc rela | 富士石油 | 280 | 274 | 275 | 277 | 242.431 | 0 | 0 | |||
| 2019-02-26 | 5017 etc rela | 富士石油 | 281 | 276 | 279 | 277 | 242.431 | -4 | -1.423 | |||
| 2019-02-25 | 5017 etc rela | 富士石油 | 284 | 279 | 284 | 281 | 245.932 | -3 | -1.056 | |||
| 2019-02-22 | 5017 etc rela | 富士石油 | 289 | 281 | 288 | 284 | 248.557 | -6 | -2.069 | |||
| 2019-02-21 | 5017 etc rela | 富士石油 | 295 | 288 | 293 | 290 | 253.809 | -2 | -0.685 | |||
| 2019-02-20 | 5017 etc rela | 富士石油 | 298 | 288 | 292 | 292 | 255.559 | 1 | 0.344 | |||
| 2019-02-19 | 5017 etc rela | 富士石油 | 295 | 285 | 285 | 291 | 254.684 | 4 | 1.394 | |||
| 2019-02-18 | 5017 etc rela | 富士石油 | 289 | 279 | 280 | 287 | 251.183 | 16 | 5.904 | |||
| 2019-02-15 | 5017 etc rela | 富士石油 | 278 | 270 | 273 | 271 | 237.18 | -6 | -2.166 | |||
| 2019-02-14 | 5017 etc rela | 富士石油 | 281 | 275 | 278 | 277 | 242.431 | 0 | 0 | |||
| 2019-02-13 | 5017 etc rela | 富士石油 | 285 | 271 | 271 | 277 | 242.431 | 12 | 4.528 | |||
| 2019-02-12 | 5017 etc rela | 富士石油 | 268 | 255 | 259 | 265 | 231.929 | -26 | -8.935 | |||
| 2019-02-08 | 5017 etc rela | 富士石油 | 297 | 288 | 296 | 291 | 254.684 | -10 | -3.322 | |||
| 2019-02-07 | 5017 etc rela | 富士石油 | 309 | 298 | 309 | 301 | 263.436 | -7 | -2.273 | |||
| 2019-02-06 | 5017 etc rela | 富士石油 | 311 | 304 | 309 | 308 | 269.562 | 0 | 0 | |||
| 2019-02-05 | 5017 etc rela | 富士石油 | 315 | 307 | 315 | 308 | 269.562 | -4 | -1.282 | |||
| 2019-02-04 | 5017 etc rela | 富士石油 | 314 | 306 | 306 | 312 | 273.063 | 10 | 3.311 | |||
| 2019-02-01 | 5017 etc rela | 富士石油 | 305 | 301 | 301 | 302 | 264.311 | -3 | -0.984 | |||
| 2019-01-31 | 5017 etc rela | 富士石油 | 305 | 297 | 297 | 305 | 266.937 | 12 | 4.096 | |||
| 2019-01-30 | 5017 etc rela | 富士石油 | 302 | 293 | 300 | 293 | 256.434 | -6 | -2.007 | |||
| 2019-01-29 | 5017 etc rela | 富士石油 | 301 | 295 | 300 | 299 | 261.686 | -1 | -0.333 | |||
| 2019-01-28 | 5017 etc rela | 富士石油 | 309 | 300 | 305 | 300 | 262.561 | -7 | -2.28 | |||
| 2019-01-25 | 5017 etc rela | 富士石油 | 311 | 306 | 306 | 307 | 268.687 | 3 | 0.987 | |||
| 2019-01-24 | 5017 etc rela | 富士石油 | 305 | 298 | 299 | 304 | 266.061 | 4 | 1.333 | |||
| 2019-01-23 | 5017 etc rela | 富士石油 | 302 | 296 | 302 | 300 | 262.561 | -6 | -1.961 | |||
| 2019-01-22 | 5017 etc rela | 富士石油 | 323 | 305 | 320 | 306 | 267.812 | -11 | -3.47 | |||
| 2019-01-21 | 5017 etc rela | 富士石油 | 320 | 303 | 304 | 317 | 277.439 | 16 | 5.316 | |||
| 2019-01-18 | 5017 etc rela | 富士石油 | 304 | 300 | 300 | 301 | 263.436 | 2 | 0.669 | |||
| 2019-01-17 | 5017 etc rela | 富士石油 | 306 | 298 | 302 | 299 | 261.686 | 2 | 0.673 | |||
| 2019-01-16 | 5017 etc rela | 富士石油 | 309 | 297 | 308 | 297 | 259.935 | -8 | -2.623 | |||
| 2019-01-15 | 5017 etc rela | 富士石油 | 305 | 291 | 295 | 305 | 266.937 | 4 | 1.329 | |||
| 2019-01-11 | 5017 etc rela | 富士石油 | 303 | 299 | 302 | 301 | 263.436 | 0 | 0 | |||
| 2019-01-10 | 5017 etc rela | 富士石油 | 303 | 295 | 301 | 301 | 263.436 | 5 | 1.689 | |||
| 2019-01-09 | 5017 etc rela | 富士石油 | 304 | 293 | 303 | 296 | 259.06 | -7 | -2.31 | |||
| 2019-01-08 | 5017 etc rela | 富士石油 | 310 | 297 | 297 | 303 | 265.186 | 6 | 2.02 | |||
| 2019-01-07 | 5017 etc rela | 富士石油 | 307 | 295 | 303 | 297 | 259.935 | 7 | 2.414 | |||
| 2019-01-04 | 5017 etc rela | 富士石油 | 293 | 284 | 289 | 290 | 253.809 | -7 | -2.357 | |||
| 2018-12-31 | 5017 etc rela | 富士石油 | 297 | 297 | 297 | 297 | 259.935 | 0 | 0 | |||
| 2018-12-28 | 5017 etc rela | 富士石油 | 303 | 291 | 299 | 297 | 259.935 | 2 | 0.678 | |||
| 2018-12-27 | 5017 etc rela | 富士石油 | 296 | 286 | 293 | 295 | 258.185 | 24 | 8.856 | |||
| 2018-12-26 | 5017 etc rela | 富士石油 | 274 | 266 | 266 | 271 | 237.18 | 10 | 3.831 | |||
| 2018-12-25 | 5017 etc rela | 富士石油 | 267 | 253 | 260 | 261 | 228.428 | -12 | -4.396 | |||
| 2018-12-24 | 5017 etc rela | 富士石油 | 273 | 273 | 273 | 273 | 238.93 | 0 | 0 | |||
| 2018-12-21 | 5017 etc rela | 富士石油 | 279 | 263 | 276 | 273 | 238.93 | -5 | -1.799 | |||
| 2018-12-20 | 5017 etc rela | 富士石油 | 299 | 277 | 292 | 278 | 243.306 | -14 | -4.795 | |||
| 2018-12-19 | 5017 etc rela | 富士石油 | 293 | 277 | 283 | 292 | 255.559 | 4 | 1.389 | |||
| 2018-12-18 | 5017 etc rela | 富士石油 | 294 | 281 | 285 | 288 | 252.058 | -6 | -2.041 | |||
| 2018-12-17 | 5017 etc rela | 富士石油 | 303 | 293 | 301 | 294 | 257.31 | -9 | -2.97 | |||
| 2018-12-14 | 5017 etc rela | 富士石油 | 312 | 302 | 310 | 303 | 265.186 | -7 | -2.258 | |||
| 2018-12-13 | 5017 etc rela | 富士石油 | 313 | 305 | 306 | 310 | 271.313 | 7 | 2.31 | |||
| 2018-12-12 | 5017 etc rela | 富士石油 | 310 | 303 | 305 | 303 | 265.186 | 1 | 0.331 | |||
| 2018-12-11 | 5017 etc rela | 富士石油 | 320 | 301 | 319 | 302 | 264.311 | -18 | -5.625 | |||
| 2018-12-10 | 5017 etc rela | 富士石油 | 321 | 314 | 317 | 320 | 280.065 | 0 | 0 | |||
| 2018-12-07 | 5017 etc rela | 富士石油 | 322 | 308 | 320 | 320 | 280.065 | -2 | -0.621 | |||
| 2018-12-06 | 5017 etc rela | 富士石油 | 334 | 318 | 334 | 322 | 281.815 | -9 | -2.719 | |||
| 2018-12-05 | 5017 etc rela | 富士石油 | 336 | 328 | 329 | 331 | 289.692 | -3 | -0.898 | |||
| 2018-12-04 | 5017 etc rela | 富士石油 | 346 | 332 | 345 | 334 | 292.318 | -10 | -2.907 | |||
| 2018-12-03 | 5017 etc rela | 富士石油 | 346 | 338 | 344 | 344 | 301.07 | 4 | 1.176 | |||
| 2018-11-30 | 5017 etc rela | 富士石油 | 342 | 332 | 335 | 340 | 297.569 | 2 | 0.592 | |||
| 2018-11-29 | 5017 etc rela | 富士石油 | 348 | 335 | 346 | 338 | 295.818 | -2 | -0.588 | |||
| 2018-11-28 | 5017 etc rela | 富士石油 | 340 | 326 | 328 | 340 | 297.569 | 16 | 4.938 | |||
| 2018-11-27 | 5017 etc rela | 富士石油 | 336 | 323 | 334 | 324 | 283.566 | -3 | -0.917 | |||
| 2018-11-26 | 5017 etc rela | 富士石油 | 331 | 323 | 328 | 327 | 286.191 | -3 | -0.909 | |||
| 2018-11-23 | 5017 etc rela | 富士石油 | 330 | 330 | 330 | 330 | 288.817 | 0 | 0 | |||
| 2018-11-22 | 5017 etc rela | 富士石油 | 337 | 327 | 333 | 330 | 288.817 | 1 | 0.304 | |||
| 2018-11-21 | 5017 etc rela | 富士石油 | 331 | 323 | 328 | 329 | 287.942 | -11 | -3.235 | |||
| 2018-11-20 | 5017 etc rela | 富士石油 | 352 | 338 | 351 | 340 | 297.569 | -14 | -3.955 | |||
| 2018-11-19 | 5017 etc rela | 富士石油 | 354 | 348 | 354 | 354 | 309.822 | 1 | 0.283 | |||
| 2018-11-16 | 5017 etc rela | 富士石油 | 359 | 347 | 358 | 353 | 308.946 | -3 | -0.843 | |||
| 2018-11-15 | 5017 etc rela | 富士石油 | 358 | 350 | 353 | 356 | 311.572 | 1 | 0.282 | |||
| 2018-11-14 | 5017 etc rela | 富士石油 | 367 | 351 | 362 | 355 | 310.697 | -15 | -4.054 | |||
| 2018-11-13 | 5017 etc rela | 富士石油 | 377 | 362 | 375 | 370 | 323.825 | -10 | -2.632 | |||
| 2018-11-12 | 5017 etc rela | 富士石油 | 390 | 376 | 382 | 380 | 332.577 | 6 | 1.604 | |||
| 2018-11-09 | 5017 etc rela | 富士石油 | 437 | 372 | 437 | 374 | 327.326 | -76 | -16.889 | |||
| 2018-11-08 | 5017 etc rela | 富士石油 | 453 | 426 | 428 | 450 | 393.841 | 33 | 7.914 | |||
| 2018-11-07 | 5017 etc rela | 富士石油 | 427 | 416 | 423 | 417 | 364.959 | -9 | -2.113 | |||
| 2018-11-06 | 5017 etc rela | 富士石油 | 431 | 420 | 424 | 426 | 372.836 | 2 | 0.472 | |||
| 2018-11-05 | 5017 etc rela | 富士石油 | 429 | 419 | 428 | 424 | 371.086 | -8 | -1.852 | |||
| 2018-11-02 | 5017 etc rela | 富士石油 | 432 | 420 | 425 | 432 | 378.087 | 1 | 0.232 | |||
| 2018-11-01 | 5017 etc rela | 富士石油 | 434 | 425 | 434 | 431 | 377.212 | -5 | -1.147 | |||
| 2018-10-31 | 5017 etc rela | 富士石油 | 439 | 428 | 438 | 436 | 381.588 | 5 | 1.16 | |||
| 2018-10-30 | 5017 etc rela | 富士石油 | 436 | 416 | 421 | 431 | 377.212 | 4 | 0.937 | |||
| 2018-10-29 | 5017 etc rela | 富士石油 | 431 | 417 | 418 | 427 | 373.711 | 6 | 1.425 | |||
| 2018-10-26 | 5017 etc rela | 富士石油 | 440 | 417 | 438 | 421 | 368.46 | -9 | -2.093 | |||
| 2018-10-25 | 5017 etc rela | 富士石油 | 437 | 427 | 432 | 430 | 376.337 | -17 | -3.803 | |||
| 2018-10-24 | 5017 etc rela | 富士石油 | 452 | 437 | 451 | 447 | 391.215 | -6 | -1.325 | |||
| 2018-10-23 | 5017 etc rela | 富士石油 | 462 | 449 | 455 | 453 | 396.467 | -6 | -1.307 | |||
| 2018-10-22 | 5017 etc rela | 富士石油 | 467 | 449 | 465 | 459 | 401.718 | -10 | -2.132 | |||
| 2018-10-19 | 5017 etc rela | 富士石油 | 469 | 461 | 465 | 469 | 410.47 | -4 | -0.846 | |||
| 2018-10-18 | 5017 etc rela | 富士石油 | 484 | 472 | 484 | 473 | 413.971 | -17 | -3.469 | |||
| 2018-10-17 | 5017 etc rela | 富士石油 | 497 | 485 | 489 | 490 | 428.849 | 4 | 0.823 | |||
| 2018-10-16 | 5017 etc rela | 富士石油 | 491 | 468 | 475 | 486 | 425.348 | 19 | 4.069 | |||
| 2018-10-15 | 5017 etc rela | 富士石油 | 472 | 456 | 464 | 467 | 408.72 | 0 | 0 | |||
| 2018-10-12 | 5017 etc rela | 富士石油 | 470 | 450 | 457 | 467 | 408.72 | 5 | 1.082 | |||
| 2018-10-11 | 5017 etc rela | 富士石油 | 476 | 458 | 469 | 462 | 404.344 | -31 | -6.288 | |||
| 2018-10-10 | 5017 etc rela | 富士石油 | 498 | 487 | 488 | 493 | 431.475 | 5 | 1.025 | |||
| 2018-10-09 | 5017 etc rela | 富士石油 | 495 | 477 | 495 | 488 | 427.099 | -2 | -0.408 | |||
| 2018-10-08 | 5017 etc rela | 富士石油 | 490 | 490 | 490 | 490 | 428.849 | 0 | 0 | |||
| 2018-10-05 | 5017 etc rela | 富士石油 | 501 | 476 | 500 | 490 | 428.849 | -20 | -3.922 | |||
| 2018-10-04 | 5017 etc rela | 富士石油 | 523 | 505 | 517 | 510 | 446.353 | 3 | 0.592 | |||
| 2018-10-03 | 5017 etc rela | 富士石油 | 514 | 499 | 507 | 507 | 443.728 | -2 | -0.393 | |||
| 2018-10-02 | 5017 etc rela | 富士石油 | 516 | 493 | 493 | 509 | 445.478 | 22 | 4.517 | |||
| 2018-10-01 | 5017 etc rela | 富士石油 | 488 | 481 | 485 | 487 | 426.224 | 6 | 1.247 | |||
| 2018-09-28 | 5017 etc rela | 富士石油 | 486 | 477 | 478 | 481 | 420.972 | 3 | 0.628 | |||
| 2018-09-27 | 5017 etc rela | 富士石油 | 488 | 469 | 483 | 478 | 418.347 | -5 | -1.035 | |||
| 2018-09-26 | 5017 etc rela | 富士石油 | 486 | 477 | 482 | 483 | 422.723 | 3 | 0.625 | |||
| 2018-09-25 | 5017 etc rela | 富士石油 | 482 | 473 | 475 | 480 | 420.097 | 7 | 1.48 | |||
| 2018-09-24 | 5017 etc rela | 富士石油 | 473 | 473 | 473 | 473 | 413.971 | 0 | 0 | |||
| 2018-09-21 | 5017 etc rela | 富士石油 | 475 | 458 | 460 | 473 | 413.971 | 14 | 3.05 | |||
| 2018-09-20 | 5017 etc rela | 富士石油 | 462 | 450 | 459 | 459 | 401.718 | 8 | 1.774 | |||
| 2018-09-19 | 5017 etc rela | 富士石油 | 459 | 448 | 452 | 451 | 394.716 | 3 | 0.67 | |||
| 2018-09-18 | 5017 etc rela | 富士石油 | 450 | 433 | 437 | 448 | 392.091 | 10 | 2.283 | |||
| 2018-09-17 | 5017 etc rela | 富士石油 | 438 | 438 | 438 | 438 | 383.339 | 0 | 0 | |||
| 2018-09-14 | 5017 etc rela | 富士石油 | 444 | 435 | 444 | 438 | 383.339 | -1 | -0.228 | |||
| 2018-09-13 | 5017 etc rela | 富士石油 | 442 | 436 | 437 | 439 | 384.214 | 5 | 1.152 | |||
| 2018-09-12 | 5017 etc rela | 富士石油 | 444 | 427 | 436 | 434 | 379.838 | 2 | 0.463 | |||
| 2018-09-11 | 5017 etc rela | 富士石油 | 439 | 428 | 429 | 432 | 378.087 | -1 | -0.231 | |||
| 2018-09-10 | 5017 etc rela | 富士石油 | 438 | 428 | 432 | 433 | 378.963 | 2 | 0.464 | |||
| 2018-09-07 | 5017 etc rela | 富士石油 | 444 | 427 | 441 | 431 | 377.212 | -17 | -3.795 | |||
| 2018-09-06 | 5017 etc rela | 富士石油 | 457 | 447 | 451 | 448 | 392.091 | -6 | -1.322 | |||
| 2018-09-05 | 5017 etc rela | 富士石油 | 462 | 447 | 460 | 454 | 397.342 | 7 | 1.566 | |||
| 2018-09-04 | 5017 etc rela | 富士石油 | 457 | 435 | 443 | 447 | 391.215 | 9 | 2.055 | |||
| 2018-09-03 | 5017 etc rela | 富士石油 | 453 | 436 | 453 | 438 | 383.339 | -17 | -3.736 | |||
| 2018-08-31 | 5017 etc rela | 富士石油 | 466 | 454 | 465 | 455 | 398.217 | -16 | -3.397 | |||
| 2018-08-30 | 5017 etc rela | 富士石油 | 490 | 468 | 484 | 471 | 412.22 | -5 | -1.05 | |||
| 2018-08-29 | 5017 etc rela | 富士石油 | 485 | 474 | 474 | 476 | 416.596 | -1 | -0.21 | |||
| 2018-08-28 | 5017 etc rela | 富士石油 | 482 | 474 | 480 | 477 | 417.472 | -2 | -0.418 | |||
| 2018-08-27 | 5017 etc rela | 富士石油 | 481 | 459 | 468 | 479 | 419.222 | 23 | 5.044 | |||
| 2018-08-24 | 5017 etc rela | 富士石油 | 465 | 450 | 452 | 456 | 399.092 | 9 | 2.013 | |||
| 2018-08-23 | 5017 etc rela | 富士石油 | 448 | 418 | 420 | 447 | 391.215 | 27 | 6.429 | |||
| 2018-08-22 | 5017 etc rela | 富士石油 | 420 | 409 | 412 | 420 | 367.585 | 12 | 2.941 | |||
| 2018-08-21 | 5017 etc rela | 富士石油 | 417 | 408 | 415 | 408 | 357.083 | -5 | -1.211 | |||
| 2018-08-20 | 5017 etc rela | 富士石油 | 424 | 409 | 421 | 413 | 361.459 | -9 | -2.133 | |||
| 2018-08-17 | 5017 etc rela | 富士石油 | 425 | 417 | 421 | 422 | 369.335 | 1 | 0.238 | |||
| 2018-08-16 | 5017 etc rela | 富士石油 | 434 | 417 | 433 | 421 | 368.46 | -24 | -5.393 | |||
| 2018-08-15 | 5017 etc rela | 富士石油 | 454 | 443 | 447 | 445 | 389.465 | -2 | -0.447 | |||
| 2018-08-14 | 5017 etc rela | 富士石油 | 447 | 429 | 446 | 447 | 391.215 | -5 | -1.106 | |||
| 2018-08-13 | 5017 etc rela | 富士石油 | 456 | 440 | 447 | 452 | 395.591 | 8 | 1.802 | |||
| 2018-08-10 | 5017 etc rela | 富士石油 | 465 | 437 | 453 | 444 | 388.59 | 14 | 3.256 | |||
| 2018-08-09 | 5017 etc rela | 富士石油 | 435 | 425 | 425 | 430 | 376.337 | -3 | -0.693 | |||
| 2018-08-08 | 5017 etc rela | 富士石油 | 444 | 426 | 439 | 433 | 378.963 | -3 | -0.688 | |||
| 2018-08-07 | 5017 etc rela | 富士石油 | 438 | 425 | 431 | 436 | 381.588 | 6 | 1.395 | |||
| 2018-08-06 | 5017 etc rela | 富士石油 | 433 | 423 | 427 | 430 | 376.337 | 6 | 1.415 | |||
| 2018-08-03 | 5017 etc rela | 富士石油 | 428 | 413 | 422 | 424 | 371.086 | 6 | 1.435 | |||
| 2018-08-02 | 5017 etc rela | 富士石油 | 422 | 414 | 420 | 418 | 365.835 | -3 | -0.713 | |||
| 2018-08-01 | 5017 etc rela | 富士石油 | 426 | 415 | 422 | 421 | 368.46 | -2 | -0.473 | |||
| 2018-07-31 | 5017 etc rela | 富士石油 | 426 | 412 | 416 | 423 | 370.211 | 7 | 1.683 | |||
| 2018-07-30 | 5017 etc rela | 富士石油 | 420 | 409 | 416 | 416 | 364.084 | 2 | 0.483 | |||
| 2018-07-27 | 5017 etc rela | 富士石油 | 418 | 405 | 412 | 414 | 362.334 | 2 | 0.485 | |||
| 2018-07-26 | 5017 etc rela | 富士石油 | 423 | 408 | 410 | 412 | 360.583 | 2 | 0.488 | |||
| 2018-07-25 | 5017 etc rela | 富士石油 | 415 | 402 | 402 | 410 | 358.833 | 11 | 2.757 | |||
| 2018-07-24 | 5017 etc rela | 富士石油 | 400 | 393 | 394 | 399 | 349.206 | 10 | 2.571 | |||
| 2018-07-23 | 5017 etc rela | 富士石油 | 395 | 373 | 378 | 389 | 340.454 | 8 | 2.1 | |||
| 2018-07-20 | 5017 etc rela | 富士石油 | 387 | 377 | 384 | 381 | 333.452 | -2 | -0.522 | |||
| 2018-07-19 | 5017 etc rela | 富士石油 | 395 | 379 | 379 | 383 | 335.202 | 8 | 2.133 | |||
| 2018-07-18 | 5017 etc rela | 富士石油 | 378 | 372 | 372 | 375 | 328.201 | 8 | 2.18 | |||
| 2018-07-17 | 5017 etc rela | 富士石油 | 377 | 365 | 377 | 367 | 321.199 | -15 | -3.927 | |||
| 2018-07-16 | 5017 etc rela | 富士石油 | 382 | 382 | 382 | 382 | 334.327 | 0 | 0 | |||
| 2018-07-13 | 5017 etc rela | 富士石油 | 390 | 374 | 390 | 382 | 334.327 | -10 | -2.551 | |||
| 2018-07-12 | 5017 etc rela | 富士石油 | 396 | 390 | 396 | 392 | 343.079 | -9 | -2.244 | |||
| 2018-07-11 | 5017 etc rela | 富士石油 | 417 | 399 | 417 | 401 | 350.956 | -19 | -4.524 | |||
| 2018-07-10 | 5017 etc rela | 富士石油 | 426 | 396 | 397 | 420 | 367.585 | 25 | 6.329 | |||
| 2018-07-09 | 5017 etc rela | 富士石油 | 397 | 381 | 384 | 395 | 345.705 | 12 | 3.133 | |||
| 2018-07-06 | 5017 etc rela | 富士石油 | 386 | 380 | 380 | 383 | 335.202 | 4 | 1.055 | |||
| 2018-07-05 | 5017 etc rela | 富士石油 | 394 | 379 | 394 | 379 | 331.702 | -16 | -4.051 | |||
| 2018-07-04 | 5017 etc rela | 富士石油 | 399 | 387 | 396 | 395 | 345.705 | -3 | -0.754 | |||
| 2018-07-03 | 5017 etc rela | 富士石油 | 402 | 394 | 398 | 398 | 348.331 | -5 | -1.241 | |||
| 2018-07-02 | 5017 etc rela | 富士石油 | 417 | 403 | 415 | 403 | 352.707 | -13 | -3.125 | |||
| 2018-06-29 | 5017 etc rela | 富士石油 | 421 | 396 | 404 | 416 | 364.084 | 13 | 3.226 | |||
| 2018-06-28 | 5017 etc rela | 富士石油 | 404 | 396 | 402 | 403 | 352.707 | 1 | 0.249 | |||
| 2018-06-27 | 5017 etc rela | 富士石油 | 406 | 379 | 381 | 402 | 351.831 | 25 | 6.631 | |||
| 2018-06-26 | 5017 etc rela | 富士石油 | 379 | 367 | 374 | 377 | 329.951 | -1 | -0.265 | |||
| 2018-06-25 | 5017 etc rela | 富士石油 | 381 | 374 | 377 | 378 | 330.826 | 6 | 1.613 | |||
| 2018-06-22 | 5017 etc rela | 富士石油 | 375 | 364 | 365 | 372 | 325.575 | 1 | 0.27 | |||
| 2018-06-21 | 5017 etc rela | 富士石油 | 380 | 371 | 378 | 371 | 324.7 | -7 | -1.852 | |||
| 2018-06-20 | 5017 etc rela | 富士石油 | 380 | 368 | 379 | 378 | 330.826 | -2 | -0.526 | |||
| 2018-06-19 | 5017 etc rela | 富士石油 | 392 | 378 | 381 | 380 | 332.577 | 2 | 0.529 | |||
| 2018-06-18 | 5017 etc rela | 富士石油 | 391 | 377 | 382 | 378 | 330.826 | -9 | -2.326 | |||
| 2018-06-15 | 5017 etc rela | 富士石油 | 392 | 385 | 387 | 387 | 338.703 | 1 | 0.259 | |||
| 2018-06-14 | 5017 etc rela | 富士石油 | 394 | 382 | 386 | 386 | 337.828 | 0 | 0 | |||
| 2018-06-13 | 5017 etc rela | 富士石油 | 390 | 381 | 388 | 386 | 337.828 | -4 | -1.026 | |||
| 2018-06-12 | 5017 etc rela | 富士石油 | 392 | 386 | 386 | 390 | 341.329 | 8 | 2.094 | |||
| 2018-06-11 | 5017 etc rela | 富士石油 | 389 | 380 | 387 | 382 | 334.327 | -5 | -1.292 | |||
| 2018-06-08 | 5017 etc rela | 富士石油 | 399 | 386 | 395 | 387 | 338.703 | -11 | -2.764 | |||
| 2018-06-07 | 5017 etc rela | 富士石油 | 404 | 390 | 397 | 398 | 348.331 | 3 | 0.759 | |||
| 2018-06-06 | 5017 etc rela | 富士石油 | 398 | 376 | 379 | 395 | 345.705 | 18 | 4.775 | |||
| 2018-06-05 | 5017 etc rela | 富士石油 | 392 | 369 | 390 | 377 | 329.951 | -13 | -3.333 | |||
| 2018-06-04 | 5017 etc rela | 富士石油 | 392 | 380 | 385 | 390 | 341.329 | 8 | 2.094 | |||
| 2018-06-01 | 5017 etc rela | 富士石油 | 383 | 375 | 379 | 382 | 334.327 | 2 | 0.526 | |||
| 2018-05-31 | 5017 etc rela | 富士石油 | 388 | 380 | 388 | 380 | 332.577 | 2 | 0.529 | |||
| 2018-05-30 | 5017 etc rela | 富士石油 | 385 | 372 | 384 | 378 | 330.826 | -14 | -3.571 | |||
| 2018-05-29 | 5017 etc rela | 富士石油 | 396 | 387 | 396 | 392 | 343.079 | -1 | -0.254 | |||
| 2018-05-28 | 5017 etc rela | 富士石油 | 409 | 389 | 408 | 393 | 343.955 | -20 | -4.843 | |||
| 2018-05-25 | 5017 etc rela | 富士石油 | 414 | 405 | 408 | 413 | 361.459 | 5 | 1.225 | |||
| 2018-05-24 | 5017 etc rela | 富士石油 | 421 | 406 | 420 | 408 | 357.083 | -9 | -2.158 | |||
| 2018-05-23 | 5017 etc rela | 富士石油 | 432 | 416 | 432 | 417 | 364.959 | -18 | -4.138 | |||
| 2018-05-22 | 5017 etc rela | 富士石油 | 445 | 435 | 445 | 435 | 380.713 | -7 | -1.584 | |||
| 2018-05-21 | 5017 etc rela | 富士石油 | 445 | 439 | 443 | 442 | 386.839 | 1 | 0.227 | |||
| 2018-05-18 | 5017 etc rela | 富士石油 | 443 | 428 | 429 | 441 | 385.964 | 15 | 3.521 | |||
| 2018-05-17 | 5017 etc rela | 富士石油 | 428 | 424 | 428 | 426 | 372.836 | -1 | -0.234 | |||
| 2018-05-16 | 5017 etc rela | 富士石油 | 430 | 424 | 427 | 427 | 373.711 | 1 | 0.235 | |||
| 2018-05-15 | 5017 etc rela | 富士石油 | 428 | 419 | 424 | 426 | 372.836 | 5 | 1.188 | |||
| 2018-05-14 | 5017 etc rela | 富士石油 | 427 | 415 | 417 | 421 | 368.46 | 10 | 2.433 | |||
| 2018-05-11 | 5017 etc rela | 富士石油 | 414 | 403 | 406 | 411 | 359.708 | 6 | 1.481 | |||
| 2018-05-10 | 5017 etc rela | 富士石油 | 428 | 401 | 425 | 405 | 354.457 | -51 | -11.184 | |||
| 2018-05-09 | 5017 etc rela | 富士石油 | 458 | 448 | 454 | 456 | 399.092 | 3 | 0.662 | |||
| 2018-05-08 | 5017 etc rela | 富士石油 | 457 | 449 | 454 | 453 | 396.467 | -2 | -0.44 | |||
| 2018-05-07 | 5017 etc rela | 富士石油 | 460 | 452 | 458 | 455 | 398.217 | 5 | 1.111 | |||
| 2018-05-04 | 5017 etc rela | 富士石油 | 450 | 450 | 450 | 450 | 393.841 | 0 | 0 | |||
| 2018-05-03 | 5017 etc rela | 富士石油 | 450 | 450 | 450 | 450 | 393.841 | 0 | 0 | |||
| 2018-05-02 | 5017 etc rela | 富士石油 | 464 | 446 | 463 | 450 | 393.841 | -10 | -2.174 | |||
| 2018-05-01 | 5017 etc rela | 富士石油 | 461 | 445 | 452 | 460 | 402.593 | 7 | 1.545 | |||
| 2018-04-30 | 5017 etc rela | 富士石油 | 453 | 453 | 453 | 453 | 396.467 | 0 | 0 | |||
| 2018-04-27 | 5017 etc rela | 富士石油 | 457 | 446 | 455 | 453 | 396.467 | 1 | 0.221 | |||
| 2018-04-26 | 5017 etc rela | 富士石油 | 458 | 449 | 458 | 452 | 395.591 | -1 | -0.221 | |||
| 2018-04-25 | 5017 etc rela | 富士石油 | 463 | 452 | 463 | 453 | 396.467 | -13 | -2.79 | |||
| 2018-04-24 | 5017 etc rela | 富士石油 | 468 | 463 | 464 | 466 | 407.844 | 4 | 0.866 | |||
| 2018-04-23 | 5017 etc rela | 富士石油 | 470 | 460 | 468 | 462 | 404.344 | 0 | 0 | |||
| 2018-04-20 | 5017 etc rela | 富士石油 | 465 | 454 | 454 | 462 | 404.344 | 5 | 1.094 | |||
| 2018-04-19 | 5017 etc rela | 富士石油 | 460 | 449 | 450 | 457 | 399.967 | 14 | 3.16 | |||
| 2018-04-18 | 5017 etc rela | 富士石油 | 444 | 435 | 440 | 443 | 387.715 | 8 | 1.839 | |||
| 2018-04-17 | 5017 etc rela | 富士石油 | 444 | 429 | 444 | 435 | 380.713 | -5 | -1.136 | |||
| 2018-04-16 | 5017 etc rela | 富士石油 | 451 | 434 | 449 | 440 | 385.089 | -12 | -2.655 | |||
| 2018-04-13 | 5017 etc rela | 富士石油 | 453 | 431 | 441 | 452 | 395.591 | 11 | 2.494 | |||
| 2018-04-12 | 5017 etc rela | 富士石油 | 453 | 439 | 449 | 441 | 385.964 | -2 | -0.451 | |||
| 2018-04-11 | 5017 etc rela | 富士石油 | 445 | 432 | 432 | 443 | 387.715 | 18 | 4.235 | |||
| 2018-04-10 | 5017 etc rela | 富士石油 | 426 | 413 | 417 | 425 | 371.961 | 8 | 1.918 | |||
| 2018-04-09 | 5017 etc rela | 富士石油 | 419 | 411 | 419 | 417 | 364.959 | -2 | -0.477 | |||
| 2018-04-06 | 5017 etc rela | 富士石油 | 420 | 415 | 418 | 419 | 366.71 | 4 | 0.964 | |||
| 2018-04-05 | 5017 etc rela | 富士石油 | 418 | 411 | 415 | 415 | 363.209 | 2 | 0.484 | |||
| 2018-04-04 | 5017 etc rela | 富士石油 | 416 | 409 | 411 | 413 | 361.459 | 4 | 0.978 | |||
| 2018-04-03 | 5017 etc rela | 富士石油 | 412 | 406 | 412 | 409 | 357.958 | -7 | -1.683 | |||
| 2018-04-02 | 5017 etc rela | 富士石油 | 423 | 413 | 422 | 416 | 364.084 | -4 | -0.952 | |||
| 2018-03-30 | 5017 etc rela | 富士石油 | 420 | 409 | 411 | 420 | 367.585 | 13 | 3.194 | |||
| 2018-03-29 | 5017 etc rela | 富士石油 | 411 | 400 | 409 | 407 | 356.207 | 3 | 0.743 | |||
| 2018-03-28 | 5017 etc rela | 富士石油 | 406 | 399 | 406 | 404 | 353.582 | -10 | -2.415 | |||
| 2018-03-27 | 5017 etc rela | 富士石油 | 414 | 401 | 406 | 414 | 355.332 | 11 | 2.73 | |||
| 2018-03-26 | 5017 etc rela | 富士石油 | 405 | 396 | 398 | 403 | 345.891 | 4 | 1.003 | |||
| 2018-03-23 | 5017 etc rela | 富士石油 | 406 | 395 | 405 | 399 | 342.458 | -18 | -4.317 | |||
| 2018-03-22 | 5017 etc rela | 富士石油 | 421 | 409 | 412 | 417 | 357.907 | 12 | 2.963 | |||
| 2018-03-21 | 5017 etc rela | 富士石油 | 405 | 405 | 405 | 405 | 347.608 | 0 | 0 | |||
| 2018-03-20 | 5017 etc rela | 富士石油 | 405 | 393 | 400 | 405 | 347.608 | -1 | -0.246 | |||
| 2018-03-19 | 5017 etc rela | 富士石油 | 410 | 400 | 403 | 406 | 348.466 | 5 | 1.247 | |||
| 2018-03-16 | 5017 etc rela | 富士石油 | 403 | 397 | 401 | 401 | 344.174 | 2 | 0.501 | |||
| 2018-03-15 | 5017 etc rela | 富士石油 | 402 | 391 | 401 | 399 | 342.458 | -5 | -1.238 | |||
| 2018-03-14 | 5017 etc rela | 富士石油 | 405 | 401 | 402 | 404 | 346.749 | -2 | -0.493 | |||
| 2018-03-13 | 5017 etc rela | 富士石油 | 412 | 402 | 412 | 406 | 348.466 | -8 | -1.932 | |||
| 2018-03-12 | 5017 etc rela | 富士石油 | 416 | 399 | 403 | 414 | 355.332 | 16 | 4.02 | |||
| 2018-03-09 | 5017 etc rela | 富士石油 | 404 | 394 | 397 | 398 | 341.6 | 0 | 0 | |||
| 2018-03-08 | 5017 etc rela | 富士石油 | 403 | 394 | 403 | 398 | 341.6 | -4 | -0.995 | |||
| 2018-03-07 | 5017 etc rela | 富士石油 | 407 | 396 | 403 | 402 | 345.033 | -4 | -0.985 | |||
| 2018-03-06 | 5017 etc rela | 富士石油 | 410 | 402 | 405 | 406 | 348.466 | 10 | 2.525 | |||
| 2018-03-05 | 5017 etc rela | 富士石油 | 408 | 395 | 408 | 396 | 339.883 | -11 | -2.703 | |||
| 2018-03-02 | 5017 etc rela | 富士石油 | 408 | 397 | 401 | 407 | 349.324 | -6 | -1.453 | |||
| 2018-03-01 | 5017 etc rela | 富士石油 | 434 | 406 | 433 | 413 | 354.474 | -34 | -7.606 | |||
| 2018-02-28 | 5017 etc rela | 富士石油 | 452 | 442 | 450 | 447 | 383.656 | -7 | -1.542 | |||
| 2018-02-27 | 5017 etc rela | 富士石油 | 457 | 448 | 455 | 454 | 389.664 | 4 | 0.889 | |||
| 2018-02-26 | 5017 etc rela | 富士石油 | 458 | 448 | 458 | 450 | 386.231 | -2 | -0.442 | |||
| 2018-02-23 | 5017 etc rela | 富士石油 | 459 | 441 | 443 | 452 | 387.947 | 17 | 3.908 | |||
| 2018-02-22 | 5017 etc rela | 富士石油 | 443 | 434 | 443 | 435 | 373.356 | -11 | -2.466 | |||
| 2018-02-21 | 5017 etc rela | 富士石油 | 453 | 444 | 450 | 446 | 382.798 | -5 | -1.109 | |||
| 2018-02-20 | 5017 etc rela | 富士石油 | 463 | 449 | 463 | 451 | 387.089 | -13 | -2.802 | |||
| 2018-02-19 | 5017 etc rela | 富士石油 | 468 | 448 | 451 | 464 | 398.247 | 19 | 4.27 | |||
| 2018-02-16 | 5017 etc rela | 富士石油 | 450 | 437 | 441 | 445 | 381.939 | 5 | 1.136 | |||
| 2018-02-15 | 5017 etc rela | 富士石油 | 451 | 439 | 451 | 440 | 377.648 | -4 | -0.901 | |||
| 2018-02-14 | 5017 etc rela | 富士石油 | 466 | 440 | 453 | 444 | 381.081 | -14 | -3.057 | |||
| 2018-02-13 | 5017 etc rela | 富士石油 | 485 | 439 | 485 | 458 | 393.097 | -13 | -2.76 | |||
| 2018-02-12 | 5017 etc rela | 富士石油 | 471 | 471 | 471 | 471 | 404.255 | 0 | 0 | |||
| 2018-02-09 | 5017 etc rela | 富士石油 | 483 | 454 | 472 | 471 | 404.255 | -25 | -5.04 | |||
| 2018-02-08 | 5017 etc rela | 富士石油 | 499 | 490 | 493 | 496 | 425.712 | -2 | -0.402 | |||
| 2018-02-07 | 5017 etc rela | 富士石油 | 531 | 497 | 528 | 498 | 427.429 | -6 | -1.19 | |||
| 2018-02-06 | 5017 etc rela | 富士石油 | 525 | 479 | 508 | 504 | 432.578 | -39 | -7.182 | |||
| 2018-02-05 | 5017 etc rela | 富士石油 | 555 | 536 | 554 | 543 | 466.052 | -31 | -5.401 | |||
| 2018-02-02 | 5017 etc rela | 富士石油 | 582 | 570 | 580 | 574 | 492.659 | -8 | -1.375 | |||
| 2018-02-01 | 5017 etc rela | 富士石油 | 582 | 568 | 571 | 582 | 499.525 | 14 | 2.465 | |||
| 2018-01-31 | 5017 etc rela | 富士石油 | 576 | 562 | 566 | 568 | 487.509 | -8 | -1.389 | |||
| 2018-01-30 | 5017 etc rela | 富士石油 | 589 | 571 | 589 | 576 | 494.375 | -17 | -2.867 | |||
| 2018-01-29 | 5017 etc rela | 富士石油 | 596 | 572 | 575 | 593 | 508.966 | 20 | 3.49 | |||
| 2018-01-26 | 5017 etc rela | 富士石油 | 584 | 566 | 583 | 573 | 491.8 | -14 | -2.385 | |||
| 2018-01-25 | 5017 etc rela | 富士石油 | 588 | 577 | 579 | 587 | 503.816 | 6 | 1.033 | |||
| 2018-01-24 | 5017 etc rela | 富士石油 | 588 | 580 | 585 | 581 | 498.667 | -1 | -0.172 | |||
| 2018-01-23 | 5017 etc rela | 富士石油 | 595 | 579 | 593 | 582 | 499.525 | -14 | -2.349 | |||
| 2018-01-22 | 5017 etc rela | 富士石油 | 602 | 580 | 580 | 596 | 511.541 | 16 | 2.759 | |||
| 2018-01-19 | 5017 etc rela | 富士石油 | 582 | 573 | 577 | 580 | 497.808 | 3 | 0.52 | |||
| 2018-01-18 | 5017 etc rela | 富士石油 | 590 | 577 | 583 | 577 | 495.233 | -6 | -1.029 | |||
| 2018-01-17 | 5017 etc rela | 富士石油 | 591 | 577 | 591 | 583 | 500.383 | -13 | -2.181 | |||
| 2018-01-16 | 5017 etc rela | 富士石油 | 609 | 588 | 604 | 596 | 511.541 | -8 | -1.325 | |||
| 2018-01-15 | 5017 etc rela | 富士石油 | 618 | 604 | 615 | 604 | 518.407 | -6 | -0.984 | |||
| 2018-01-12 | 5017 etc rela | 富士石油 | 621 | 606 | 617 | 610 | 523.557 | -3 | -0.489 | |||
| 2018-01-11 | 5017 etc rela | 富士石油 | 617 | 606 | 607 | 613 | 526.132 | 3 | 0.492 | |||
| 2018-01-10 | 5017 etc rela | 富士石油 | 618 | 604 | 615 | 610 | 523.557 | -3 | -0.489 | |||
| 2018-01-09 | 5017 etc rela | 富士石油 | 640 | 612 | 640 | 613 | 526.132 | -16 | -2.544 | |||
| 2018-01-08 | 5017 etc rela | 富士石油 | 629 | 629 | 629 | 629 | 539.865 | 0 | 0 | |||
| 2018-01-05 | 5017 etc rela | 富士石油 | 648 | 627 | 647 | 629 | 539.865 | -14 | -2.177 | |||
| 2018-01-04 | 5017 etc rela | 富士石油 | 655 | 632 | 642 | 643 | 551.881 | 18 | 2.88 | |||
| 2018-01-03 | 5017 etc rela | 富士石油 | 625 | 625 | 625 | 625 | 536.431 | 0 | 0 | |||
| 2018-01-02 | 5017 etc rela | 富士石油 | 625 | 625 | 625 | 625 | 536.431 | 0 | 0 | |||
| 2018-01-01 | 5017 etc rela | 富士石油 | 625 | 625 | 625 | 625 | 536.431 | 0 | 0 |