| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 5410 etc rela | 合同製鐵 | 3850 | 3825 | 3845 | 3830 | 56100 | -30 | -0.777 | 27.79 | |
| 2025-07-14 | 15:30 | 5410 etc rela | 合同製鐵 | 3890 | 3840 | 3875 | 3860 | 43900 | -5 | -0.129 | -49.307 | |
| 2025-07-11 | 15:30 | 5410 etc rela | 合同製鐵 | 3885 | 3820 | 3820 | 3865 | 86600 | 60 | 1.577 | 239.608 | |
| 2025-07-10 | 15:30 | 5410 etc rela | 合同製鐵 | 3830 | 3800 | 3825 | 3805 | 25500 | -20 | -0.523 | -68.673 | |
| 2025-07-09 | 15:30 | 5410 etc rela | 合同製鐵 | 3865 | 3775 | 3775 | 3825 | 81400 | 50 | 1.325 | 124.862 | |
| 2025-07-08 | 15:30 | 5410 etc rela | 合同製鐵 | 3780 | 3740 | 3740 | 3775 | 36200 | 35 | 0.936 | -15.814 | |
| 2025-07-07 | 15:30 | 5410 etc rela | 合同製鐵 | 3795 | 3735 | 3780 | 3740 | 43000 | -55 | -1.449 | 6.7 | |
| 2025-07-04 | 15:30 | 5410 etc rela | 合同製鐵 | 3840 | 3785 | 3840 | 3795 | 40300 | -25 | -0.654 | -64.618 | |
| 2025-07-03 | 15:30 | 5410 etc rela | 合同製鐵 | 3835 | 3750 | 3755 | 3820 | 113900 | 80 | 2.139 | 62.02 | |
| 2025-07-02 | 15:30 | 5410 etc rela | 合同製鐵 | 3760 | 3695 | 3710 | 3740 | 70300 | 25 | 0.673 | 37.037 | |
| 2025-07-01 | 15:30 | 5410 etc rela | 合同製鐵 | 3740 | 3685 | 3740 | 3715 | 51300 | -35 | -0.933 | -41.705 | |
| 2025-06-30 | 15:30 | 5410 etc rela | 合同製鐵 | 3795 | 3740 | 3755 | 3750 | 88000 | 0 | 0 | 28.467 | |
| 2025-06-27 | 15:30 | 5410 etc rela | 合同製鐵 | 3755 | 3715 | 3715 | 3750 | 68500 | 35 | 0.942 | 96.839 | |
| 2025-06-26 | 15:30 | 5410 etc rela | 合同製鐵 | 3715 | 3665 | 3690 | 3715 | 34800 | 35 | 0.951 | -53.351 | |
| 2025-06-25 | 15:30 | 5410 etc rela | 合同製鐵 | 3710 | 3665 | 3710 | 3680 | 74600 | -10 | -0.271 | 124.024 | |
| 2025-06-24 | 15:30 | 5410 etc rela | 合同製鐵 | 3715 | 3670 | 3705 | 3690 | 33300 | 15 | 0.408 | -35.714 | |
| 2025-06-23 | 15:30 | 5410 etc rela | 合同製鐵 | 3720 | 3660 | 3705 | 3675 | 51800 | -30 | -0.81 | 29.177 | |
| 2025-06-20 | 15:30 | 5410 etc rela | 合同製鐵 | 3755 | 3705 | 3750 | 3705 | 40100 | -40 | -1.068 | 35.473 | |
| 2025-06-19 | 15:30 | 5410 etc rela | 合同製鐵 | 3775 | 3720 | 3750 | 3745 | 29600 | -10 | -0.266 | 29.258 | |
| 2025-06-18 | 15:30 | 5410 etc rela | 合同製鐵 | 3760 | 3735 | 3740 | 3755 | 22900 | 15 | 0.401 | -40.365 | |
| 2025-06-17 | 15:30 | 5410 etc rela | 合同製鐵 | 3770 | 3735 | 3760 | 3740 | 38400 | -20 | -0.532 | -67.568 | |
| 2025-06-16 | 15:30 | 5410 etc rela | 合同製鐵 | 3815 | 3710 | 3710 | 3760 | 118400 | 60 | 1.622 | 97.333 | |
| 2025-06-13 | 15:30 | 5410 etc rela | 合同製鐵 | 3770 | 3700 | 3770 | 3700 | 60000 | -70 | -1.857 | 115.054 | |
| 2025-06-12 | 15:30 | 5410 etc rela | 合同製鐵 | 3800 | 3750 | 3770 | 3770 | 27900 | -25 | -0.659 | -59.389 | |
| 2025-06-11 | 15:30 | 5410 etc rela | 合同製鐵 | 3795 | 3735 | 3750 | 3795 | 68700 | 40 | 1.065 | -8.4 | |
| 2025-06-10 | 15:30 | 5410 etc rela | 合同製鐵 | 3785 | 3750 | 3760 | 3755 | 75000 | -5 | -0.133 | 41.243 | |
| 2025-06-09 | 15:30 | 5410 etc rela | 合同製鐵 | 3780 | 3730 | 3770 | 3760 | 53100 | -15 | -0.397 | 26.128 | |
| 2025-06-06 | 15:30 | 5410 etc rela | 合同製鐵 | 3790 | 3735 | 3735 | 3775 | 42100 | 30 | 0.801 | 15.342 | |
| 2025-06-05 | 15:30 | 5410 etc rela | 合同製鐵 | 3765 | 3725 | 3760 | 3745 | 36500 | -15 | -0.399 | -18.889 | |
| 2025-06-04 | 15:30 | 5410 etc rela | 合同製鐵 | 3775 | 3725 | 3730 | 3760 | 45000 | 25 | 0.669 | -0.222 | |
| 2025-06-03 | 15:30 | 5410 etc rela | 合同製鐵 | 3765 | 3725 | 3740 | 3735 | 45100 | -5 | -0.134 | -8.333 | |
| 2025-06-02 | 15:30 | 5410 etc rela | 合同製鐵 | 3770 | 3725 | 3765 | 3740 | 49200 | -35 | -0.927 | 74.468 | |
| 2025-05-30 | 15:30 | 5410 etc rela | 合同製鐵 | 3780 | 3730 | 3740 | 3775 | 28200 | 5 | 0.133 | -28.061 | |
| 2025-05-29 | 15:30 | 5410 etc rela | 合同製鐵 | 3790 | 3755 | 3770 | 3770 | 39200 | 20 | 0.533 | -42.183 | |
| 2025-05-28 | 15:30 | 5410 etc rela | 合同製鐵 | 3810 | 3735 | 3800 | 3750 | 67800 | -25 | -0.662 | 186.076 | |
| 2025-05-27 | 15:30 | 5410 etc rela | 合同製鐵 | 3785 | 3755 | 3775 | 3775 | 23700 | 5 | 0.133 | -65.147 | |
| 2025-05-26 | 15:30 | 5410 etc rela | 合同製鐵 | 3790 | 3745 | 3755 | 3770 | 68000 | 55 | 1.48 | 46.552 | |
| 2025-05-23 | 15:30 | 5410 etc rela | 合同製鐵 | 3755 | 3710 | 3725 | 3715 | 46400 | -5 | -0.134 | 3.341 | |
| 2025-05-22 | 15:30 | 5410 etc rela | 合同製鐵 | 3725 | 3685 | 3715 | 3720 | 44900 | -15 | -0.402 | 35.65 | |
| 2025-05-21 | 15:30 | 5410 etc rela | 合同製鐵 | 3755 | 3730 | 3730 | 3735 | 33100 | 15 | 0.403 | -34.714 | |
| 2025-05-20 | 15:30 | 5410 etc rela | 合同製鐵 | 3755 | 3710 | 3755 | 3720 | 50700 | -40 | -1.064 | -3.429 | |
| 2025-05-19 | 15:30 | 5410 etc rela | 合同製鐵 | 3770 | 3740 | 3755 | 3760 | 52500 | -10 | -0.265 | -41.275 | |
| 2025-05-16 | 15:30 | 5410 etc rela | 合同製鐵 | 3790 | 3715 | 3750 | 3770 | 89400 | 5 | 0.133 | 84.711 | |
| 2025-05-15 | 15:30 | 5410 etc rela | 合同製鐵 | 3800 | 3760 | 3800 | 3765 | 48400 | -55 | -1.44 | 2.11 | |
| 2025-05-14 | 15:30 | 5410 etc rela | 合同製鐵 | 3820 | 3740 | 3785 | 3820 | 47400 | 10 | 0.262 | -20.868 | |
| 2025-05-13 | 15:30 | 5410 etc rela | 合同製鐵 | 3880 | 3780 | 3840 | 3810 | 59900 | -15 | -0.392 | -15.035 | |
| 2025-05-12 | 15:30 | 5410 etc rela | 合同製鐵 | 3825 | 3740 | 3760 | 3825 | 70500 | 45 | 1.19 | -23.784 | |
| 2025-05-09 | 15:30 | 5410 etc rela | 合同製鐵 | 3785 | 3730 | 3745 | 3780 | 92500 | 35 | 0.935 | 64.007 | |
| 2025-05-08 | 15:30 | 5410 etc rela | 合同製鐵 | 3770 | 3710 | 3770 | 3745 | 56400 | -25 | -0.663 | -28.878 | |
| 2025-05-07 | 15:30 | 5410 etc rela | 合同製鐵 | 3770 | 3690 | 3710 | 3770 | 79300 | 65 | 1.754 | 60.526 | |
| 2025-05-02 | 15:24 | 5410 etc rela | 合同製鐵 | 3710 | 3685 | 3695 | 3705 | 49400 | 10 | 0.271 | -11.47 | |
| 2025-05-01 | 14:49 | 5410 etc rela | 合同製鐵 | 3700 | 3665 | 3695 | 3695 | 55800 | -20 | -0.538 | -22.067 | |
| 2025-04-30 | 15:30 | 5410 etc rela | 合同製鐵 | 3745 | 3675 | 3730 | 3715 | 71600 | -15 | -0.402 | -51.817 | |
| 2025-04-28 | 10:05 | 5410 etc rela | 合同製鐵 | 3790 | 3710 | 3740 | 3730 | 148600 | 5 | 0.134 | -51.925 | |
| 2025-04-25 | 15:30 | 5410 etc rela | 合同製鐵 | 3850 | 3510 | 3740 | 3725 | 309100 | 35 | 0.949 | 519.439 | |
| 2025-04-24 | 15:30 | 5410 etc rela | 合同製鐵 | 3725 | 3685 | 3690 | 3690 | 49900 | 30 | 0.82 | -18.597 | |
| 2025-04-23 | 15:30 | 5410 etc rela | 合同製鐵 | 3695 | 3660 | 3675 | 3660 | 61300 | 30 | 0.826 | 85.758 | |
| 2025-04-22 | 15:30 | 5410 etc rela | 合同製鐵 | 3630 | 3590 | 3590 | 3630 | 33000 | 20 | 0.554 | -44.908 | |
| 2025-04-21 | 15:30 | 5410 etc rela | 合同製鐵 | 3660 | 3605 | 3660 | 3610 | 59900 | -50 | -1.366 | -4.16 | |
| 2025-04-18 | 15:30 | 5410 etc rela | 合同製鐵 | 3660 | 3605 | 3605 | 3660 | 62500 | 60 | 1.667 | 18.596 | |
| 2025-04-17 | 15:30 | 5410 etc rela | 合同製鐵 | 3620 | 3590 | 3595 | 3600 | 52700 | 0 | 0 | -2.407 | |
| 2025-04-16 | 15:30 | 5410 etc rela | 合同製鐵 | 3660 | 3595 | 3660 | 3600 | 54000 | -45 | -1.235 | 4.247 | |
| 2025-04-15 | 15:30 | 5410 etc rela | 合同製鐵 | 3680 | 3645 | 3660 | 3645 | 51800 | -15 | -0.41 | -33.504 | |
| 2025-04-14 | 15:30 | 5410 etc rela | 合同製鐵 | 3680 | 3625 | 3640 | 3660 | 77900 | 20 | 0.549 | -13.827 | |
| 2025-04-11 | 15:30 | 5410 etc rela | 合同製鐵 | 3640 | 3520 | 3600 | 3640 | 90400 | -30 | -0.817 | -46.792 | |
| 2025-04-10 | 15:30 | 5410 etc rela | 合同製鐵 | 3710 | 3615 | 3710 | 3670 | 169900 | 200 | 5.764 | 17.822 | |
| 2025-04-09 | 15:30 | 5410 etc rela | 合同製鐵 | 3505 | 3410 | 3490 | 3470 | 144200 | -90 | -2.528 | -17.647 | |
| 2025-04-08 | 15:30 | 5410 etc rela | 合同製鐵 | 3650 | 3460 | 3460 | 3560 | 175100 | 235 | 7.068 | -32.42 | |
| 2025-04-07 | 15:30 | 5410 etc rela | 合同製鐵 | 3420 | 3200 | 3210 | 3325 | 259100 | -235 | -6.601 | -21.556 | |
| 2025-04-04 | 15:30 | 5410 etc rela | 合同製鐵 | 3680 | 3460 | 3650 | 3560 | 330300 | -220 | -5.82 | 29.682 | |
| 2025-04-03 | 15:30 | 5410 etc rela | 合同製鐵 | 3780 | 3675 | 3700 | 3780 | 254700 | -60 | -1.562 | 95.772 | |
| 2025-04-02 | 15:30 | 5410 etc rela | 合同製鐵 | 3865 | 3815 | 3865 | 3840 | 130100 | -25 | -0.647 | 30.361 | |
| 2025-04-01 | 15:30 | 5410 etc rela | 合同製鐵 | 3935 | 3855 | 3920 | 3865 | 99800 | 0 | 0 | -40.418 | |
| 2025-03-31 | 15:30 | 5410 etc rela | 合同製鐵 | 3900 | 3835 | 3900 | 3865 | 167500 | -125 | -3.133 | -26.374 | |
| 2025-03-28 | 15:30 | 5410 etc rela | 合同製鐵 | 4070 | 3975 | 4020 | 3990 | 227500 | -205 | -4.887 | 12.903 | |
| 2025-03-27 | 15:30 | 5410 etc rela | 合同製鐵 | 4200 | 4155 | 4175 | 4195 | 201500 | 0 | 0 | 108.808 | |
| 2025-03-26 | 15:30 | 5410 etc rela | 合同製鐵 | 4195 | 4145 | 4165 | 4195 | 96500 | 35 | 0.841 | 10.16 | |
| 2025-03-25 | 15:30 | 5410 etc rela | 合同製鐵 | 4190 | 4145 | 4180 | 4160 | 87600 | -5 | -0.12 | -41.522 | |
| 2025-03-24 | 15:30 | 5410 etc rela | 合同製鐵 | 4220 | 4135 | 4220 | 4165 | 149800 | -60 | -1.42 | 34.591 | |
| 2025-03-21 | 15:30 | 5410 etc rela | 合同製鐵 | 4250 | 4220 | 4235 | 4225 | 111300 | -10 | -0.236 | 26.19 | |
| 2025-03-19 | 15:30 | 5410 etc rela | 合同製鐵 | 4245 | 4210 | 4225 | 4235 | 88200 | 20 | 0.474 | -31.522 | |
| 2025-03-18 | 15:30 | 5410 etc rela | 合同製鐵 | 4220 | 4175 | 4180 | 4215 | 128800 | 55 | 1.322 | 0 | |
| 2025-03-17 | 15:30 | 5410 etc rela | 合同製鐵 | 4185 | 4145 | 4175 | 4160 | 128800 | -5 | -0.12 | 41.694 | |
| 2025-03-14 | 15:30 | 5410 etc rela | 合同製鐵 | 4195 | 4160 | 4190 | 4165 | 90900 | -25 | -0.597 | -27.454 | |
| 2025-03-13 | 15:30 | 5410 etc rela | 合同製鐵 | 4200 | 4135 | 4160 | 4190 | 125300 | 30 | 0.721 | 103.409 | |
| 2025-03-12 | 15:30 | 5410 etc rela | 合同製鐵 | 4185 | 4155 | 4175 | 4160 | 61600 | -5 | -0.12 | -43.173 | |
| 2025-03-11 | 15:30 | 5410 etc rela | 合同製鐵 | 4175 | 4100 | 4110 | 4165 | 108400 | 15 | 0.361 | -40.275 | |
| 2025-03-10 | 15:30 | 5410 etc rela | 合同製鐵 | 4225 | 4130 | 4165 | 4150 | 181500 | 10 | 0.242 | 15.679 | |
| 2025-03-07 | 15:30 | 5410 etc rela | 合同製鐵 | 4160 | 4095 | 4130 | 4140 | 156900 | -15 | -0.361 | 59.613 | |
| 2025-03-06 | 15:30 | 5410 etc rela | 合同製鐵 | 4175 | 4135 | 4150 | 4155 | 98300 | 25 | 0.605 | -20.211 | |
| 2025-03-05 | 15:30 | 5410 etc rela | 合同製鐵 | 4160 | 4100 | 4110 | 4130 | 123200 | 25 | 0.609 | -7.368 | |
| 2025-03-04 | 15:30 | 5410 etc rela | 合同製鐵 | 4120 | 4030 | 4065 | 4105 | 133000 | 15 | 0.367 | -34.836 | |
| 2025-03-03 | 15:30 | 5410 etc rela | 合同製鐵 | 4090 | 3995 | 3995 | 4090 | 204100 | 115 | 2.893 | -35.227 | |
| 2025-02-28 | 15:30 | 5410 etc rela | 合同製鐵 | 3975 | 3915 | 3925 | 3975 | 315100 | 15 | 0.379 | 67.785 | |
| 2025-02-27 | 15:30 | 5410 etc rela | 合同製鐵 | 3960 | 3865 | 3865 | 3960 | 187800 | 95 | 2.458 | 17.522 | |
| 2025-02-26 | 15:30 | 5410 etc rela | 合同製鐵 | 3875 | 3805 | 3875 | 3865 | 159800 | -10 | -0.258 | 6.321 | |
| 2025-02-25 | 15:30 | 5410 etc rela | 合同製鐵 | 3880 | 3810 | 3810 | 3875 | 150300 | 30 | 0.78 | 15.438 | |
| 2025-02-21 | 15:30 | 5410 etc rela | 合同製鐵 | 3870 | 3840 | 3870 | 3845 | 130200 | -30 | -0.774 | -10.454 | |
| 2025-02-20 | 15:30 | 5410 etc rela | 合同製鐵 | 3930 | 3875 | 3905 | 3875 | 145400 | -35 | -0.895 | -29.792 | |
| 2025-02-19 | 15:30 | 5410 etc rela | 合同製鐵 | 3965 | 3910 | 3950 | 3910 | 207100 | -55 | -1.387 | 102.049 | |
| 2025-02-18 | 15:30 | 5410 etc rela | 合同製鐵 | 3995 | 3960 | 3995 | 3965 | 102500 | -15 | -0.377 | 16.082 | |
| 2025-02-17 | 15:30 | 5410 etc rela | 合同製鐵 | 4005 | 3970 | 4005 | 3980 | 88300 | 0 | 0 | -23.945 | |
| 2025-02-14 | 15:30 | 5410 etc rela | 合同製鐵 | 3990 | 3960 | 3985 | 3980 | 116100 | 5 | 0.126 | 7.6 | |
| 2025-02-13 | 15:30 | 5410 etc rela | 合同製鐵 | 4010 | 3975 | 4000 | 3975 | 107900 | 10 | 0.252 | -38.237 | |
| 2025-02-12 | 15:30 | 5410 etc rela | 合同製鐵 | 4040 | 3960 | 4015 | 3965 | 174700 | -70 | -1.735 | 82.741 | |
| 2025-02-10 | 15:30 | 5410 etc rela | 合同製鐵 | 4050 | 4005 | 4040 | 4035 | 95600 | -10 | -0.247 | -36.054 | |
| 2025-02-07 | 15:30 | 5410 etc rela | 合同製鐵 | 4050 | 3975 | 4005 | 4045 | 149500 | 20 | 0.497 | 34.928 | |
| 2025-02-06 | 15:30 | 5410 etc rela | 合同製鐵 | 4095 | 4015 | 4085 | 4025 | 110800 | -50 | -1.227 | -12.411 | |
| 2025-02-05 | 15:30 | 5410 etc rela | 合同製鐵 | 4090 | 4045 | 4055 | 4075 | 126500 | 10 | 0.246 | -51.754 | |
| 2025-02-04 | 15:30 | 5410 etc rela | 合同製鐵 | 4080 | 4020 | 4025 | 4065 | 262200 | 125 | 3.173 | -26.078 | |
| 2025-02-03 | 15:30 | 5410 etc rela | 合同製鐵 | 3990 | 3925 | 3990 | 3940 | 354700 | -80 | -1.99 | 74.729 | |
| 2025-01-31 | 15:30 | 5410 etc rela | 合同製鐵 | 4075 | 4005 | 4045 | 4020 | 203000 | -45 | -1.107 | 23.105 | |
| 2025-01-30 | 15:30 | 5410 etc rela | 合同製鐵 | 4070 | 4000 | 4000 | 4065 | 164900 | 50 | 1.245 | 20.102 | |
| 2025-01-29 | 15:30 | 5410 etc rela | 合同製鐵 | 4040 | 3990 | 3990 | 4015 | 137300 | 35 | 0.879 | 5.615 | |
| 2025-01-28 | 15:30 | 5410 etc rela | 合同製鐵 | 4015 | 3940 | 3955 | 3980 | 130000 | 5 | 0.126 | 6.645 | |
| 2025-01-27 | 15:30 | 5410 etc rela | 合同製鐵 | 3990 | 3925 | 3925 | 3975 | 121900 | 95 | 2.448 | 12.04 | |
| 2025-01-24 | 15:30 | 5410 etc rela | 合同製鐵 | 3920 | 3875 | 3895 | 3880 | 108800 | 15 | 0.388 | -32.127 | |
| 2025-01-23 | 15:30 | 5410 etc rela | 合同製鐵 | 3945 | 3865 | 3945 | 3865 | 160300 | -80 | -2.028 | 136.082 | |
| 2025-01-22 | 15:30 | 5410 etc rela | 合同製鐵 | 3965 | 3925 | 3925 | 3945 | 67900 | -5 | -0.127 | 1.042 | |
| 2025-01-21 | 15:30 | 5410 etc rela | 合同製鐵 | 3950 | 3910 | 3910 | 3950 | 67200 | 45 | 1.152 | -46.24 | |
| 2025-01-20 | 15:30 | 5410 etc rela | 合同製鐵 | 3955 | 3875 | 3880 | 3905 | 125000 | 25 | 0.644 | 23.762 | |
| 2025-01-17 | 15:30 | 5410 etc rela | 合同製鐵 | 3885 | 3820 | 3840 | 3880 | 101000 | 30 | 0.779 | -13.675 | |
| 2025-01-16 | 15:30 | 5410 etc rela | 合同製鐵 | 3960 | 3850 | 3960 | 3850 | 117000 | -95 | -2.408 | 54.15 | |
| 2025-01-15 | 15:30 | 5410 etc rela | 合同製鐵 | 3990 | 3930 | 3960 | 3945 | 75900 | 20 | 0.51 | -27.089 | |
| 2025-01-14 | 15:30 | 5410 etc rela | 合同製鐵 | 3990 | 3915 | 3965 | 3925 | 104100 | -40 | -1.009 | 66.029 | |
| 2025-01-10 | 15:30 | 5410 etc rela | 合同製鐵 | 3995 | 3955 | 3955 | 3965 | 62700 | 10 | 0.253 | -34.551 | |
| 2025-01-09 | 15:30 | 5410 etc rela | 合同製鐵 | 3985 | 3955 | 3985 | 3955 | 95800 | -30 | -0.753 | -4.008 | |
| 2025-01-08 | 15:30 | 5410 etc rela | 合同製鐵 | 4075 | 3975 | 4025 | 3985 | 99800 | -30 | -0.747 | -5.582 | |
| 2025-01-07 | 15:30 | 5410 etc rela | 合同製鐵 | 4035 | 3970 | 4030 | 4015 | 105700 | 0 | 0 | -18.567 | |
| 2025-01-06 | 15:30 | 5410 etc rela | 合同製鐵 | 4025 | 3975 | 3995 | 4015 | 129800 | 45 | 1.134 | 36.345 | |
| 2024-12-30 | 15:30 | 5410 etc rela | 合同製鐵 | 4000 | 3945 | 3950 | 3970 | 95200 | 40 | 1.018 | 9.3 | |
| 2024-12-27 | 15:30 | 5410 etc rela | 合同製鐵 | 3935 | 3885 | 3885 | 3930 | 87100 | 50 | 1.289 | -16.491 | |
| 2024-12-26 | 13:48 | 5410 etc rela | 合同製鐵 | 3880 | 3825 | 3825 | 3880 | 104300 | 55 | 1.438 | 13.989 | |
| 2024-12-25 | 15:30 | 5410 etc rela | 合同製鐵 | 3830 | 3795 | 3815 | 3825 | 91500 | 45 | 1.19 | -20.642 | |
| 2024-12-24 | 15:30 | 5410 etc rela | 合同製鐵 | 3810 | 3740 | 3740 | 3780 | 115300 | 40 | 1.07 | -27.118 | |
| 2024-12-23 | 15:30 | 5410 etc rela | 合同製鐵 | 3745 | 3675 | 3720 | 3740 | 158200 | 20 | 0.538 | 15.559 | |
| 2024-12-20 | 15:30 | 5410 etc rela | 合同製鐵 | 3755 | 3700 | 3725 | 3720 | 136900 | 15 | 0.405 | -0.797 | |
| 2024-12-19 | 15:30 | 5410 etc rela | 合同製鐵 | 3735 | 3670 | 3680 | 3705 | 138000 | 0 | 0 | -6.441 | |
| 2024-12-18 | 15:30 | 5410 etc rela | 合同製鐵 | 3745 | 3695 | 3720 | 3705 | 147500 | -20 | -0.537 | 9.993 | |
| 2024-12-17 | 15:30 | 5410 etc rela | 合同製鐵 | 3790 | 3725 | 3790 | 3725 | 134100 | -60 | -1.585 | 60.791 | |
| 2024-12-16 | 15:30 | 5410 etc rela | 合同製鐵 | 3835 | 3785 | 3800 | 3785 | 83400 | -20 | -0.526 | -28.165 | |
| 2024-12-13 | 15:30 | 5410 etc rela | 合同製鐵 | 3850 | 3795 | 3805 | 3805 | 116100 | -25 | -0.653 | 60.803 | |
| 2024-12-12 | 15:30 | 5410 etc rela | 合同製鐵 | 3875 | 3830 | 3850 | 3830 | 72200 | -10 | -0.26 | 7.761 | |
| 2024-12-11 | 15:30 | 5410 etc rela | 合同製鐵 | 3895 | 3830 | 3895 | 3840 | 67000 | -45 | -1.158 | -25.556 | |
| 2024-12-10 | 15:30 | 5410 etc rela | 合同製鐵 | 3925 | 3875 | 3885 | 3885 | 90000 | 25 | 0.648 | -24.686 | |
| 2024-12-09 | 15:30 | 5410 etc rela | 合同製鐵 | 3870 | 3785 | 3785 | 3860 | 119500 | 85 | 2.252 | 25.393 | |
| 2024-12-06 | 15:30 | 5410 etc rela | 合同製鐵 | 3800 | 3755 | 3765 | 3775 | 95300 | 25 | 0.667 | -4.317 | |
| 2024-12-05 | 15:30 | 5410 etc rela | 合同製鐵 | 3820 | 3750 | 3810 | 3750 | 99600 | -40 | -1.055 | 13.053 | |
| 2024-12-04 | 15:30 | 5410 etc rela | 合同製鐵 | 3855 | 3790 | 3835 | 3790 | 88100 | -45 | -1.173 | 4.137 | |
| 2024-12-03 | 15:30 | 5410 etc rela | 合同製鐵 | 3870 | 3825 | 3830 | 3835 | 84600 | 20 | 0.524 | 12.8 | |
| 2024-12-02 | 15:30 | 5410 etc rela | 合同製鐵 | 3825 | 3780 | 3780 | 3815 | 75000 | 50 | 1.328 | 79.426 | |
| 2024-11-29 | 15:30 | 5410 etc rela | 合同製鐵 | 3805 | 3760 | 3785 | 3765 | 41800 | -20 | -0.528 | -31.588 | |
| 2024-11-28 | 15:30 | 5410 etc rela | 合同製鐵 | 3805 | 3755 | 3760 | 3785 | 61100 | 25 | 0.665 | -40.39 | |
| 2024-11-27 | 09:43 | 5410 etc rela | 合同製鐵 | 3825 | 3740 | 3805 | 3760 | 102500 | -75 | -1.956 | 24.393 | |
| 2024-11-26 | 09:16 | 5410 etc rela | 合同製鐵 | 3870 | 3795 | 3855 | 3835 | 82400 | -25 | -0.648 | 20.644 | |
| 2024-11-25 | 15:30 | 5410 etc rela | 合同製鐵 | 3880 | 3845 | 3880 | 3860 | 68300 | 20 | 0.521 | 46.882 | |
| 2024-11-22 | 15:30 | 5410 etc rela | 合同製鐵 | 3875 | 3840 | 3845 | 3840 | 46500 | 5 | 0.13 | -43.084 | |
| 2024-11-21 | 15:30 | 5410 etc rela | 合同製鐵 | 3870 | 3815 | 3860 | 3835 | 81700 | -5 | -0.13 | 23.042 | |
| 2024-11-20 | 15:30 | 5410 etc rela | 合同製鐵 | 3905 | 3830 | 3880 | 3840 | 66400 | -40 | -1.031 | -2.924 | |
| 2024-11-19 | 15:30 | 5410 etc rela | 合同製鐵 | 3915 | 3860 | 3885 | 3880 | 68400 | 20 | 0.518 | 21.277 | |
| 2024-11-18 | 15:30 | 5410 etc rela | 合同製鐵 | 3900 | 3830 | 3845 | 3860 | 56400 | 10 | 0.26 | -33.412 | |
| 2024-11-15 | 15:30 | 5410 etc rela | 合同製鐵 | 3885 | 3835 | 3850 | 3850 | 84700 | 0 | 0 | 16.506 | |
| 2024-11-14 | 15:30 | 5410 etc rela | 合同製鐵 | 3905 | 3850 | 3895 | 3850 | 72700 | -30 | -0.773 | -12.198 | |
| 2024-11-13 | 15:30 | 5410 etc rela | 合同製鐵 | 3960 | 3875 | 3910 | 3880 | 82800 | -50 | -1.272 | 27.975 | |
| 2024-11-12 | 15:30 | 5410 etc rela | 合同製鐵 | 3970 | 3925 | 3935 | 3930 | 64700 | 0 | 0 | -23.972 | |
| 2024-11-11 | 15:30 | 5410 etc rela | 合同製鐵 | 4020 | 3925 | 4000 | 3930 | 85100 | -115 | -2.843 | 1.673 | |
| 2024-11-08 | 15:30 | 5410 etc rela | 合同製鐵 | 4135 | 4035 | 4095 | 4045 | 83700 | -45 | -1.1 | -37.677 | |
| 2024-11-07 | 15:30 | 5410 etc rela | 合同製鐵 | 4110 | 4005 | 4005 | 4090 | 134300 | 95 | 2.378 | 14.983 | |
| 2024-11-06 | 15:30 | 5410 etc rela | 合同製鐵 | 4025 | 3920 | 3920 | 3995 | 116800 | 100 | 2.567 | 7.849 | |
| 2024-11-05 | 15:30 | 5410 etc rela | 合同製鐵 | 3935 | 3860 | 3920 | 3895 | 108300 | 35 | 0.907 | -50.48 | |
| 2024-11-01 | 15:00 | 5410 etc rela | 合同製鐵 | 3975 | 3860 | 3915 | 3860 | 218700 | -55 | -1.405 | -13.965 | |
| 2024-10-31 | 15:00 | 5410 etc rela | 合同製鐵 | 3930 | 3850 | 3920 | 3915 | 254200 | -20 | -0.508 | 99.529 | |
| 2024-10-30 | 15:00 | 5410 etc rela | 合同製鐵 | 3995 | 3930 | 3935 | 3935 | 127400 | -10 | -0.253 | 113.4 | |
| 2024-10-29 | 15:00 | 5410 etc rela | 合同製鐵 | 3980 | 3925 | 3955 | 3945 | 59700 | 10 | 0.254 | -42.541 | |
| 2024-10-28 | 15:00 | 5410 etc rela | 合同製鐵 | 3955 | 3815 | 3835 | 3935 | 103900 | 70 | 1.811 | 25.03 | |
| 2024-10-25 | 15:00 | 5410 etc rela | 合同製鐵 | 3935 | 3855 | 3920 | 3865 | 83100 | -70 | -1.779 | 8.203 | |
| 2024-10-24 | 15:00 | 5410 etc rela | 合同製鐵 | 3960 | 3900 | 3950 | 3935 | 76800 | -45 | -1.131 | 18.519 | |
| 2024-10-23 | 15:00 | 5410 etc rela | 合同製鐵 | 4045 | 3980 | 4010 | 3980 | 64800 | -60 | -1.485 | -18.078 | |
| 2024-10-22 | 15:00 | 5410 etc rela | 合同製鐵 | 4055 | 4010 | 4050 | 4040 | 79100 | -10 | -0.247 | 78.959 | |
| 2024-10-21 | 15:00 | 5410 etc rela | 合同製鐵 | 4110 | 4050 | 4075 | 4050 | 44200 | -20 | -0.491 | 21.429 | |
| 2024-10-18 | 15:00 | 5410 etc rela | 合同製鐵 | 4100 | 4050 | 4100 | 4070 | 36400 | -10 | -0.245 | -34.058 | |
| 2024-10-17 | 15:00 | 5410 etc rela | 合同製鐵 | 4120 | 4070 | 4095 | 4080 | 55200 | 10 | 0.246 | -15.982 | |
| 2024-10-16 | 15:00 | 5410 etc rela | 合同製鐵 | 4090 | 4020 | 4035 | 4070 | 65700 | 5 | 0.123 | -17.669 | |
| 2024-10-15 | 15:00 | 5410 etc rela | 合同製鐵 | 4110 | 4060 | 4110 | 4065 | 79800 | -45 | -1.095 | 132.653 | |
| 2024-10-11 | 15:00 | 5410 etc rela | 合同製鐵 | 4155 | 4110 | 4125 | 4110 | 34300 | -20 | -0.484 | 48.485 | |
| 2024-10-10 | 15:00 | 5410 etc rela | 合同製鐵 | 4140 | 4115 | 4140 | 4130 | 23100 | 0 | 0 | -50 | |
| 2024-10-09 | 15:00 | 5410 etc rela | 合同製鐵 | 4150 | 4105 | 4135 | 4130 | 46200 | 0 | 0 | -40.387 | |
| 2024-10-08 | 15:00 | 5410 etc rela | 合同製鐵 | 4185 | 4120 | 4185 | 4130 | 77500 | -60 | -1.432 | 28.524 | |
| 2024-10-07 | 15:00 | 5410 etc rela | 合同製鐵 | 4255 | 4190 | 4250 | 4190 | 60300 | -25 | -0.593 | 48.522 | |
| 2024-10-04 | 15:00 | 5410 etc rela | 合同製鐵 | 4215 | 4175 | 4180 | 4215 | 40600 | 50 | 1.2 | -40.118 | |
| 2024-10-03 | 15:00 | 5410 etc rela | 合同製鐵 | 4235 | 4165 | 4225 | 4165 | 67800 | -5 | -0.12 | -30.103 | |
| 2024-10-02 | 15:00 | 5410 etc rela | 合同製鐵 | 4260 | 4165 | 4175 | 4170 | 97000 | -5 | -0.12 | 61.398 | |
| 2024-10-01 | 15:00 | 5410 etc rela | 合同製鐵 | 4185 | 4125 | 4125 | 4175 | 60100 | 50 | 1.212 | -42.925 | |
| 2024-09-30 | 15:00 | 5410 etc rela | 合同製鐵 | 4165 | 4095 | 4100 | 4125 | 105300 | -105 | -2.482 | -14.875 | |
| 2024-09-27 | 15:00 | 5410 etc rela | 合同製鐵 | 4260 | 4190 | 4215 | 4230 | 123700 | -35 | -0.821 | -15.793 | |
| 2024-09-26 | 15:00 | 5410 etc rela | 合同製鐵 | 4265 | 4210 | 4250 | 4265 | 146900 | 50 | 1.186 | 67.694 | |
| 2024-09-25 | 15:00 | 5410 etc rela | 合同製鐵 | 4240 | 4180 | 4235 | 4215 | 87600 | -20 | -0.472 | -9.411 | |
| 2024-09-24 | 15:00 | 5410 etc rela | 合同製鐵 | 4275 | 4205 | 4260 | 4235 | 96700 | 15 | 0.355 | -12.804 | |
| 2024-09-20 | 15:00 | 5410 etc rela | 合同製鐵 | 4295 | 4220 | 4270 | 4220 | 110900 | 0 | 0 | 38.107 | |
| 2024-09-19 | 15:00 | 5410 etc rela | 合同製鐵 | 4240 | 4180 | 4220 | 4220 | 80300 | 60 | 1.442 | 33.611 | |
| 2024-09-18 | 15:00 | 5410 etc rela | 合同製鐵 | 4225 | 4145 | 4205 | 4160 | 60100 | -15 | -0.359 | -28.196 | |
| 2024-09-17 | 15:00 | 5410 etc rela | 合同製鐵 | 4215 | 4100 | 4205 | 4175 | 83700 | -5 | -0.12 | 18.054 | |
| 2024-09-13 | 15:00 | 5410 etc rela | 合同製鐵 | 4220 | 4160 | 4195 | 4180 | 70900 | -45 | -1.065 | 25.044 | |
| 2024-09-12 | 15:00 | 5410 etc rela | 合同製鐵 | 4240 | 4190 | 4220 | 4225 | 56700 | 105 | 2.549 | -46.103 | |
| 2024-09-11 | 15:00 | 5410 etc rela | 合同製鐵 | 4210 | 4080 | 4210 | 4120 | 105200 | -105 | -2.485 | 42.935 | |
| 2024-09-10 | 15:00 | 5410 etc rela | 合同製鐵 | 4310 | 4225 | 4270 | 4225 | 73600 | -30 | -0.705 | -21.535 | |
| 2024-09-09 | 15:00 | 5410 etc rela | 合同製鐵 | 4260 | 4180 | 4220 | 4255 | 93800 | -30 | -0.7 | 36.536 | |
| 2024-09-06 | 15:00 | 5410 etc rela | 合同製鐵 | 4385 | 4260 | 4375 | 4285 | 68700 | -90 | -2.057 | -20.023 | |
| 2024-09-05 | 15:00 | 5410 etc rela | 合同製鐵 | 4465 | 4320 | 4335 | 4375 | 85900 | 0 | 0 | -24.184 | |
| 2024-09-04 | 15:00 | 5410 etc rela | 合同製鐵 | 4455 | 4370 | 4430 | 4375 | 113300 | -180 | -3.952 | 107.89 | |
| 2024-09-03 | 15:00 | 5410 etc rela | 合同製鐵 | 4600 | 4550 | 4585 | 4555 | 54500 | -20 | -0.437 | -41.836 | |
| 2024-09-02 | 15:00 | 5410 etc rela | 合同製鐵 | 4640 | 4555 | 4605 | 4575 | 93700 | -20 | -0.435 | -31.204 | |
| 2024-08-30 | 15:00 | 5410 etc rela | 合同製鐵 | 4645 | 4555 | 4570 | 4595 | 136200 | 65 | 1.435 | 3.969 | |
| 2024-08-29 | 15:00 | 5410 etc rela | 合同製鐵 | 4550 | 4390 | 4405 | 4530 | 131000 | 110 | 2.489 | 139.927 | |
| 2024-08-28 | 15:00 | 5410 etc rela | 合同製鐵 | 4440 | 4390 | 4435 | 4420 | 54600 | -45 | -1.008 | -13.471 | |
| 2024-08-27 | 15:00 | 5410 etc rela | 合同製鐵 | 4465 | 4325 | 4365 | 4465 | 63100 | 120 | 2.762 | 15.356 | |
| 2024-08-26 | 15:00 | 5410 etc rela | 合同製鐵 | 4385 | 4305 | 4365 | 4345 | 54700 | -20 | -0.458 | 46.649 | |
| 2024-08-23 | 15:00 | 5410 etc rela | 合同製鐵 | 4400 | 4355 | 4360 | 4365 | 37300 | 5 | 0.115 | -19.612 | |
| 2024-08-22 | 15:00 | 5410 etc rela | 合同製鐵 | 4400 | 4355 | 4390 | 4360 | 46400 | -25 | -0.57 | 11.807 | |
| 2024-08-21 | 15:00 | 5410 etc rela | 合同製鐵 | 4385 | 4325 | 4340 | 4385 | 41500 | 0 | 0 | -14.609 | |
| 2024-08-20 | 15:00 | 5410 etc rela | 合同製鐵 | 4415 | 4355 | 4390 | 4385 | 48600 | 45 | 1.037 | -40.441 | |
| 2024-08-19 | 15:00 | 5410 etc rela | 合同製鐵 | 4405 | 4340 | 4390 | 4340 | 81600 | -80 | -1.81 | 4.884 | |
| 2024-08-16 | 15:00 | 5410 etc rela | 合同製鐵 | 4420 | 4350 | 4370 | 4420 | 77800 | 130 | 3.03 | 16.293 | |
| 2024-08-15 | 15:00 | 5410 etc rela | 合同製鐵 | 4340 | 4255 | 4265 | 4290 | 66900 | 45 | 1.06 | -13.566 | |
| 2024-08-14 | 15:00 | 5410 etc rela | 合同製鐵 | 4275 | 4150 | 4180 | 4245 | 77400 | 80 | 1.921 | -5.61 | |
| 2024-08-13 | 15:00 | 5410 etc rela | 合同製鐵 | 4165 | 4095 | 4145 | 4165 | 82000 | 75 | 1.834 | -7.865 | |
| 2024-08-09 | 15:00 | 5410 etc rela | 合同製鐵 | 4145 | 4035 | 4110 | 4090 | 89000 | 60 | 1.489 | -15.48 | |
| 2024-08-08 | 15:00 | 5410 etc rela | 合同製鐵 | 4115 | 4000 | 4060 | 4030 | 105300 | -80 | -1.946 | -48.103 | |
| 2024-08-07 | 15:00 | 5410 etc rela | 合同製鐵 | 4210 | 3925 | 3940 | 4110 | 202900 | 95 | 2.366 | -13.475 | |
| 2024-08-06 | 15:00 | 5410 etc rela | 合同製鐵 | 4175 | 3900 | 3900 | 4015 | 234500 | 385 | 10.606 | -35.078 | |
| 2024-08-05 | 15:00 | 5410 etc rela | 合同製鐵 | 4045 | 3600 | 3880 | 3630 | 361200 | -600 | -14.184 | 51.256 | |
| 2024-08-02 | 15:00 | 5410 etc rela | 合同製鐵 | 4365 | 4230 | 4290 | 4230 | 238800 | -190 | -4.299 | -34.808 | |
| 2024-08-01 | 15:00 | 5410 etc rela | 合同製鐵 | 4930 | 4420 | 4930 | 4420 | 366300 | -505 | -10.254 | 210.951 | |
| 2024-07-31 | 15:00 | 5410 etc rela | 合同製鐵 | 4940 | 4765 | 4790 | 4925 | 117800 | 100 | 2.073 | -2.159 | |
| 2024-07-30 | 15:00 | 5410 etc rela | 合同製鐵 | 4840 | 4765 | 4785 | 4825 | 120400 | 30 | 0.626 | 62.923 | |
| 2024-07-29 | 15:00 | 5410 etc rela | 合同製鐵 | 4855 | 4765 | 4790 | 4795 | 73900 | 75 | 1.589 | -20.108 | |
| 2024-07-26 | 15:00 | 5410 etc rela | 合同製鐵 | 4790 | 4705 | 4760 | 4720 | 92500 | -25 | -0.527 | -32.874 | |
| 2024-07-25 | 15:00 | 5410 etc rela | 合同製鐵 | 4775 | 4720 | 4735 | 4745 | 137800 | -45 | -0.939 | 9.539 | |
| 2024-07-24 | 15:00 | 5410 etc rela | 合同製鐵 | 4895 | 4790 | 4885 | 4790 | 125800 | -95 | -1.945 | -14.943 | |
| 2024-07-23 | 15:00 | 5410 etc rela | 合同製鐵 | 4915 | 4860 | 4875 | 4885 | 147900 | 20 | 0.411 | -8.478 | |
| 2024-07-22 | 15:00 | 5410 etc rela | 合同製鐵 | 5050 | 4865 | 5050 | 4865 | 161600 | -185 | -3.663 | 194.891 | |
| 2024-07-19 | 15:00 | 5410 etc rela | 合同製鐵 | 5080 | 5010 | 5080 | 5050 | 54800 | -30 | -0.591 | 2.622 | |
| 2024-07-18 | 15:00 | 5410 etc rela | 合同製鐵 | 5130 | 5080 | 5130 | 5080 | 53400 | -60 | -1.167 | 13.617 | |
| 2024-07-17 | 15:00 | 5410 etc rela | 合同製鐵 | 5190 | 5130 | 5170 | 5140 | 47000 | 10 | 0.195 | -4.082 | |
| 2024-07-16 | 15:00 | 5410 etc rela | 合同製鐵 | 5220 | 5120 | 5180 | 5130 | 49000 | -40 | -0.774 | -55.616 | |
| 2024-07-12 | 15:00 | 5410 etc rela | 合同製鐵 | 5170 | 5070 | 5080 | 5170 | 110400 | 90 | 1.772 | 51.233 | |
| 2024-07-11 | 15:00 | 5410 etc rela | 合同製鐵 | 5090 | 5000 | 5010 | 5080 | 73000 | 95 | 1.906 | -28.988 | |
| 2024-07-10 | 15:00 | 5410 etc rela | 合同製鐵 | 5050 | 4965 | 5050 | 4985 | 102800 | -35 | -0.697 | -31.007 | |
| 2024-07-09 | 15:00 | 5410 etc rela | 合同製鐵 | 5070 | 4970 | 5060 | 5020 | 149000 | -20 | -0.397 | 5.674 | |
| 2024-07-08 | 15:00 | 5410 etc rela | 合同製鐵 | 5160 | 5040 | 5160 | 5040 | 141000 | -120 | -2.326 | 120.657 | |
| 2024-07-05 | 15:00 | 5410 etc rela | 合同製鐵 | 5250 | 5160 | 5250 | 5160 | 63900 | -90 | -1.714 | 55.854 | |
| 2024-07-04 | 15:00 | 5410 etc rela | 合同製鐵 | 5260 | 5200 | 5240 | 5250 | 41000 | 20 | 0.382 | -57.513 | |
| 2024-07-03 | 15:00 | 5410 etc rela | 合同製鐵 | 5240 | 5140 | 5150 | 5230 | 96500 | 90 | 1.751 | 21.843 | |
| 2024-07-02 | 15:00 | 5410 etc rela | 合同製鐵 | 5170 | 5110 | 5170 | 5140 | 79200 | -20 | -0.388 | 35.616 | |
| 2024-07-01 | 15:00 | 5410 etc rela | 合同製鐵 | 5200 | 5150 | 5180 | 5160 | 58400 | 30 | 0.585 | -20.219 | |
| 2024-06-28 | 15:00 | 5410 etc rela | 合同製鐵 | 5200 | 5120 | 5180 | 5130 | 73200 | -30 | -0.581 | 16.561 | |
| 2024-06-27 | 15:00 | 5410 etc rela | 合同製鐵 | 5180 | 5150 | 5170 | 5160 | 62800 | -10 | -0.193 | 24.356 | |
| 2024-06-26 | 15:00 | 5410 etc rela | 合同製鐵 | 5210 | 5150 | 5200 | 5170 | 50500 | -30 | -0.577 | -9.498 | |
| 2024-06-25 | 15:00 | 5410 etc rela | 合同製鐵 | 5220 | 5170 | 5190 | 5200 | 55800 | 40 | 0.775 | -7.769 | |
| 2024-06-24 | 15:00 | 5410 etc rela | 合同製鐵 | 5190 | 5120 | 5180 | 5160 | 60500 | -10 | -0.193 | -2.733 | |
| 2024-06-21 | 15:00 | 5410 etc rela | 合同製鐵 | 5230 | 5160 | 5210 | 5170 | 62200 | -10 | -0.193 | 64.55 | |
| 2024-06-20 | 15:00 | 5410 etc rela | 合同製鐵 | 5190 | 5120 | 5180 | 5180 | 37800 | -10 | -0.193 | 53.036 | |
| 2024-06-19 | 15:00 | 5410 etc rela | 合同製鐵 | 5240 | 5170 | 5200 | 5190 | 24700 | -20 | -0.384 | 2.917 | |
| 2024-06-18 | 15:00 | 5410 etc rela | 合同製鐵 | 5250 | 5170 | 5220 | 5210 | 24000 | 10 | 0.192 | -64.126 | |
| 2024-06-17 | 15:00 | 5410 etc rela | 合同製鐵 | 5230 | 5150 | 5230 | 5200 | 66900 | -70 | -1.328 | -30.457 | |
| 2024-06-14 | 15:00 | 5410 etc rela | 合同製鐵 | 5290 | 5090 | 5090 | 5270 | 96200 | 170 | 3.333 | -1.131 | |
| 2024-06-13 | 15:00 | 5410 etc rela | 合同製鐵 | 5250 | 5090 | 5210 | 5100 | 97300 | -120 | -2.299 | 75.632 | |
| 2024-06-12 | 15:00 | 5410 etc rela | 合同製鐵 | 5270 | 5180 | 5190 | 5220 | 55400 | 30 | 0.578 | 35.122 | |
| 2024-06-11 | 15:00 | 5410 etc rela | 合同製鐵 | 5250 | 5170 | 5240 | 5190 | 41000 | -20 | -0.384 | -29.674 | |
| 2024-06-10 | 15:00 | 5410 etc rela | 合同製鐵 | 5220 | 5160 | 5160 | 5210 | 58300 | 30 | 0.579 | 23.779 | |
| 2024-06-07 | 15:00 | 5410 etc rela | 合同製鐵 | 5190 | 5140 | 5170 | 5180 | 47100 | 20 | 0.388 | 11.085 | |
| 2024-06-06 | 15:00 | 5410 etc rela | 合同製鐵 | 5180 | 5120 | 5170 | 5160 | 42400 | 40 | 0.781 | -43.989 | |
| 2024-06-05 | 15:00 | 5410 etc rela | 合同製鐵 | 5220 | 5110 | 5220 | 5120 | 75700 | -140 | -2.662 | 86.453 | |
| 2024-06-04 | 15:00 | 5410 etc rela | 合同製鐵 | 5280 | 5210 | 5230 | 5260 | 40600 | 30 | 0.574 | 5.181 | |
| 2024-06-03 | 15:00 | 5410 etc rela | 合同製鐵 | 5280 | 5230 | 5280 | 5230 | 38600 | -10 | -0.191 | -62.741 | |
| 2024-05-31 | 15:00 | 5410 etc rela | 合同製鐵 | 5270 | 5150 | 5150 | 5240 | 103600 | 120 | 2.344 | -8.156 | |
| 2024-05-30 | 15:00 | 5410 etc rela | 合同製鐵 | 5200 | 5090 | 5200 | 5120 | 112800 | -90 | -1.727 | 26.316 | |
| 2024-05-29 | 15:00 | 5410 etc rela | 合同製鐵 | 5380 | 5210 | 5340 | 5210 | 89300 | -130 | -2.434 | 102.494 | |
| 2024-05-28 | 15:00 | 5410 etc rela | 合同製鐵 | 5440 | 5340 | 5420 | 5340 | 44100 | -80 | -1.476 | -6.369 | |
| 2024-05-27 | 15:00 | 5410 etc rela | 合同製鐵 | 5470 | 5380 | 5470 | 5420 | 47100 | 0 | 0 | 4.204 | |
| 2024-05-24 | 15:00 | 5410 etc rela | 合同製鐵 | 5450 | 5320 | 5330 | 5420 | 45200 | 50 | 0.931 | -40.212 | |
| 2024-05-23 | 15:00 | 5410 etc rela | 合同製鐵 | 5420 | 5320 | 5410 | 5370 | 75600 | -40 | -0.739 | -26.316 | |
| 2024-05-22 | 15:00 | 5410 etc rela | 合同製鐵 | 5570 | 5400 | 5540 | 5410 | 102600 | -110 | -1.993 | 43.096 | |
| 2024-05-21 | 15:00 | 5410 etc rela | 合同製鐵 | 5630 | 5500 | 5540 | 5520 | 71700 | -30 | -0.541 | -45.723 | |
| 2024-05-20 | 15:00 | 5410 etc rela | 合同製鐵 | 5620 | 5460 | 5470 | 5550 | 132100 | 120 | 2.21 | 85.795 | |
| 2024-05-17 | 15:00 | 5410 etc rela | 合同製鐵 | 5460 | 5320 | 5340 | 5430 | 71100 | 80 | 1.495 | 14.493 | |
| 2024-05-16 | 15:00 | 5410 etc rela | 合同製鐵 | 5460 | 5310 | 5460 | 5350 | 62100 | -80 | -1.473 | 8 | |
| 2024-05-15 | 15:00 | 5410 etc rela | 合同製鐵 | 5470 | 5400 | 5420 | 5430 | 57500 | 30 | 0.556 | -8.875 | |
| 2024-05-14 | 15:00 | 5410 etc rela | 合同製鐵 | 5410 | 5340 | 5370 | 5400 | 63100 | 10 | 0.186 | -17.945 | |
| 2024-05-13 | 15:00 | 5410 etc rela | 合同製鐵 | 5470 | 5370 | 5440 | 5390 | 76900 | -60 | -1.101 | -39.544 | |
| 2024-05-10 | 15:00 | 5410 etc rela | 合同製鐵 | 5450 | 5360 | 5390 | 5450 | 127200 | 90 | 1.679 | 14.801 | |
| 2024-05-09 | 15:00 | 5410 etc rela | 合同製鐵 | 5400 | 5250 | 5250 | 5360 | 110800 | 110 | 2.095 | 31.748 | |
| 2024-05-08 | 15:00 | 5410 etc rela | 合同製鐵 | 5300 | 5220 | 5260 | 5250 | 84100 | 10 | 0.191 | -19.212 | |
| 2024-05-07 | 15:00 | 5410 etc rela | 合同製鐵 | 5260 | 5180 | 5260 | 5240 | 104100 | 0 | 0 | 40.866 | |
| 2024-05-02 | 15:00 | 5410 etc rela | 合同製鐵 | 5280 | 5210 | 5270 | 5240 | 73900 | 10 | 0.191 | -25.278 | |
| 2024-05-01 | 15:00 | 5410 etc rela | 合同製鐵 | 5300 | 5200 | 5300 | 5230 | 98900 | -70 | -1.321 | -55.086 | |
| 2024-04-30 | 15:00 | 5410 etc rela | 合同製鐵 | 5360 | 5150 | 5150 | 5300 | 220200 | 150 | 2.913 | -58.105 | |
| 2024-04-26 | 15:00 | 5410 etc rela | 合同製鐵 | 5370 | 5060 | 5280 | 5150 | 525600 | -140 | -2.647 | 271.449 | |
| 2024-04-25 | 15:00 | 5410 etc rela | 合同製鐵 | 5400 | 5290 | 5360 | 5290 | 141500 | -160 | -2.936 | 19.008 | |
| 2024-04-24 | 15:00 | 5410 etc rela | 合同製鐵 | 5470 | 5380 | 5440 | 5450 | 118900 | -10 | -0.183 | 16.798 | |
| 2024-04-23 | 15:00 | 5410 etc rela | 合同製鐵 | 5460 | 5380 | 5430 | 5460 | 101800 | 40 | 0.738 | -4.143 | |
| 2024-04-22 | 15:00 | 5410 etc rela | 合同製鐵 | 5420 | 5290 | 5300 | 5420 | 106200 | 160 | 3.042 | -32.912 | |
| 2024-04-19 | 15:00 | 5410 etc rela | 合同製鐵 | 5360 | 5200 | 5320 | 5260 | 158300 | -110 | -2.048 | 127.443 | |
| 2024-04-18 | 15:00 | 5410 etc rela | 合同製鐵 | 5390 | 5300 | 5300 | 5370 | 69600 | 50 | 0.94 | -49.675 | |
| 2024-04-17 | 15:00 | 5410 etc rela | 合同製鐵 | 5360 | 5240 | 5360 | 5320 | 138300 | 30 | 0.567 | -27.018 | |
| 2024-04-16 | 15:00 | 5410 etc rela | 合同製鐵 | 5480 | 5290 | 5440 | 5290 | 189500 | -210 | -3.818 | 129.697 | |
| 2024-04-15 | 15:00 | 5410 etc rela | 合同製鐵 | 5510 | 5400 | 5430 | 5500 | 82500 | 20 | 0.365 | 22.041 | |
| 2024-04-12 | 15:00 | 5410 etc rela | 合同製鐵 | 5520 | 5460 | 5500 | 5480 | 67600 | -10 | -0.182 | -16.749 | |
| 2024-04-11 | 15:00 | 5410 etc rela | 合同製鐵 | 5520 | 5410 | 5440 | 5490 | 81200 | 30 | 0.549 | 14.366 | |
| 2024-04-10 | 15:00 | 5410 etc rela | 合同製鐵 | 5500 | 5420 | 5440 | 5460 | 71000 | -10 | -0.183 | 6.928 | |
| 2024-04-09 | 15:00 | 5410 etc rela | 合同製鐵 | 5520 | 5430 | 5470 | 5470 | 66400 | 20 | 0.367 | -34.646 | |
| 2024-04-08 | 15:00 | 5410 etc rela | 合同製鐵 | 5480 | 5410 | 5450 | 5450 | 101600 | 10 | 0.184 | -20.063 | |
| 2024-04-05 | 15:00 | 5410 etc rela | 合同製鐵 | 5480 | 5380 | 5430 | 5440 | 127100 | -50 | -0.911 | 13.685 | |
| 2024-04-04 | 15:00 | 5410 etc rela | 合同製鐵 | 5560 | 5490 | 5540 | 5490 | 111800 | 20 | 0.366 | -7.45 | |
| 2024-04-03 | 15:00 | 5410 etc rela | 合同製鐵 | 5530 | 5430 | 5440 | 5470 | 120800 | -70 | -1.264 | -24.829 | |
| 2024-04-02 | 15:00 | 5410 etc rela | 合同製鐵 | 5660 | 5520 | 5640 | 5540 | 160700 | -50 | -0.894 | 1.26 | |
| 2024-04-01 | 15:00 | 5410 etc rela | 合同製鐵 | 5800 | 5590 | 5790 | 5590 | 158700 | -130 | -2.273 | 6.012 | |
| 2024-03-29 | 15:00 | 5410 etc rela | 合同製鐵 | 5800 | 5680 | 5710 | 5720 | 149700 | 10 | 0.175 | -39.661 | |
| 2024-03-28 | 15:00 | 5410 etc rela | 合同製鐵 | 5880 | 5700 | 5800 | 5710 | 248100 | -240 | -4.034 | -8.281 | |
| 2024-03-27 | 15:00 | 5410 etc rela | 合同製鐵 | 6050 | 5930 | 6040 | 5950 | 270500 | -60 | -0.998 | 56.449 | |
| 2024-03-26 | 15:00 | 5410 etc rela | 合同製鐵 | 6090 | 5970 | 6050 | 6010 | 172900 | -20 | -0.332 | 14.579 | |
| 2024-03-25 | 15:00 | 5410 etc rela | 合同製鐵 | 6100 | 6020 | 6080 | 6030 | 150900 | -50 | -0.822 | -32.874 | |
| 2024-03-22 | 15:00 | 5410 etc rela | 合同製鐵 | 6250 | 5980 | 6200 | 6080 | 224800 | 10 | 0.165 | -14.067 | |
| 2024-03-21 | 15:00 | 5410 etc rela | 合同製鐵 | 6100 | 5860 | 5930 | 6070 | 261600 | 220 | 3.761 | 81.289 | |
| 2024-03-19 | 15:00 | 5410 etc rela | 合同製鐵 | 5880 | 5760 | 5790 | 5850 | 144300 | 80 | 1.386 | -14.209 | |
| 2024-03-18 | 15:00 | 5410 etc rela | 合同製鐵 | 5850 | 5760 | 5760 | 5770 | 168200 | 20 | 0.348 | 55.453 | |
| 2024-03-15 | 15:00 | 5410 etc rela | 合同製鐵 | 5760 | 5640 | 5680 | 5750 | 108200 | 70 | 1.232 | -15.27 | |
| 2024-03-14 | 15:00 | 5410 etc rela | 合同製鐵 | 5710 | 5610 | 5650 | 5680 | 127700 | 30 | 0.531 | -15.598 | |
| 2024-03-13 | 15:00 | 5410 etc rela | 合同製鐵 | 5850 | 5640 | 5800 | 5650 | 151300 | -50 | -0.877 | -19.004 | |
| 2024-03-12 | 15:00 | 5410 etc rela | 合同製鐵 | 5740 | 5590 | 5690 | 5700 | 186800 | -10 | -0.175 | -36.202 | |
| 2024-03-11 | 15:00 | 5410 etc rela | 合同製鐵 | 5920 | 5680 | 5880 | 5710 | 292800 | -310 | -5.15 | 86.735 | |
| 2024-03-08 | 15:00 | 5410 etc rela | 合同製鐵 | 6040 | 5830 | 5830 | 6020 | 156800 | 140 | 2.381 | -12.451 | |
| 2024-03-07 | 15:00 | 5410 etc rela | 合同製鐵 | 6000 | 5850 | 5970 | 5880 | 179100 | -70 | -1.176 | 60.054 | |
| 2024-03-06 | 15:00 | 5410 etc rela | 合同製鐵 | 6010 | 5860 | 5890 | 5950 | 111900 | 40 | 0.677 | -22.987 | |
| 2024-03-05 | 15:00 | 5410 etc rela | 合同製鐵 | 5980 | 5850 | 5890 | 5910 | 145300 | -10 | -0.169 | 0.069 | |
| 2024-03-04 | 15:00 | 5410 etc rela | 合同製鐵 | 6040 | 5910 | 6010 | 5920 | 145200 | -40 | -0.671 | -16.695 | |
| 2024-03-01 | 15:00 | 5410 etc rela | 合同製鐵 | 6040 | 5920 | 6000 | 5960 | 174300 | 0 | 0 | -63.98 | |
| 2024-02-29 | 15:00 | 5410 etc rela | 合同製鐵 | 6130 | 5960 | 6110 | 5960 | 483900 | -160 | -2.614 | 157.531 | |
| 2024-02-28 | 15:00 | 5410 etc rela | 合同製鐵 | 6230 | 6090 | 6140 | 6120 | 187900 | -20 | -0.326 | -14.357 | |
| 2024-02-27 | 15:00 | 5410 etc rela | 合同製鐵 | 6260 | 6070 | 6090 | 6140 | 219400 | 40 | 0.656 | -29.34 | |
| 2024-02-26 | 15:00 | 5410 etc rela | 合同製鐵 | 6290 | 6050 | 6070 | 6100 | 310500 | 90 | 1.498 | 42.824 | |
| 2024-02-22 | 15:00 | 5410 etc rela | 合同製鐵 | 6080 | 5950 | 6030 | 6010 | 217400 | 80 | 1.349 | 102.988 | |
| 2024-02-21 | 15:00 | 5410 etc rela | 合同製鐵 | 5940 | 5850 | 5900 | 5930 | 107100 | 10 | 0.169 | -41.857 | |
| 2024-02-20 | 15:00 | 5410 etc rela | 合同製鐵 | 6050 | 5910 | 6040 | 5920 | 184200 | -100 | -1.661 | 26.772 | |
| 2024-02-19 | 15:00 | 5410 etc rela | 合同製鐵 | 6020 | 5820 | 5850 | 6020 | 145300 | 130 | 2.207 | -58.066 | |
| 2024-02-16 | 15:00 | 5410 etc rela | 合同製鐵 | 6020 | 5710 | 5710 | 5890 | 346500 | 210 | 3.697 | 155.908 | |
| 2024-02-15 | 15:00 | 5410 etc rela | 合同製鐵 | 5770 | 5660 | 5740 | 5680 | 135400 | -20 | -0.351 | -20.957 | |
| 2024-02-14 | 15:00 | 5410 etc rela | 合同製鐵 | 5810 | 5680 | 5810 | 5700 | 171300 | -140 | -2.397 | -28.655 | |
| 2024-02-13 | 15:00 | 5410 etc rela | 合同製鐵 | 5840 | 5690 | 5760 | 5840 | 240100 | 100 | 1.742 | 47.391 | |
| 2024-02-09 | 15:00 | 5410 etc rela | 合同製鐵 | 5890 | 5730 | 5890 | 5740 | 162900 | -110 | -1.88 | -14.082 | |
| 2024-02-08 | 15:00 | 5410 etc rela | 合同製鐵 | 5990 | 5830 | 5930 | 5850 | 189600 | -10 | -0.171 | -11.773 | |
| 2024-02-07 | 15:00 | 5410 etc rela | 合同製鐵 | 5880 | 5730 | 5820 | 5860 | 214900 | 70 | 1.209 | -35.193 | |
| 2024-02-06 | 15:00 | 5410 etc rela | 合同製鐵 | 5930 | 5720 | 5880 | 5790 | 331600 | -140 | -2.361 | -40.155 | |
| 2024-02-05 | 15:00 | 5410 etc rela | 合同製鐵 | 6000 | 5640 | 5760 | 5930 | 554100 | 140 | 2.418 | -71.96 | |
| 2024-02-02 | 15:00 | 5410 etc rela | 合同製鐵 | 6030 | 5390 | 5450 | 5790 | 1976100 | 340 | 6.239 | 405.267 | |
| 2024-02-01 | 15:00 | 5410 etc rela | 合同製鐵 | 5510 | 5180 | 5220 | 5450 | 391100 | 240 | 4.607 | 93.998 | |
| 2024-01-31 | 15:00 | 5410 etc rela | 合同製鐵 | 5210 | 5060 | 5110 | 5210 | 201600 | 150 | 2.964 | 106.557 | |
| 2024-01-30 | 15:00 | 5410 etc rela | 合同製鐵 | 5130 | 5060 | 5120 | 5060 | 97600 | -50 | -0.978 | -42.622 | |
| 2024-01-29 | 15:00 | 5410 etc rela | 合同製鐵 | 5140 | 4995 | 4995 | 5110 | 170100 | 145 | 2.92 | -13.567 | |
| 2024-01-26 | 15:00 | 5410 etc rela | 合同製鐵 | 5040 | 4895 | 4940 | 4965 | 196800 | 25 | 0.506 | 49.204 | |
| 2024-01-25 | 15:00 | 5410 etc rela | 合同製鐵 | 4965 | 4880 | 4890 | 4940 | 131900 | 50 | 1.022 | -49.191 | |
| 2024-01-24 | 15:00 | 5410 etc rela | 合同製鐵 | 4920 | 4755 | 4910 | 4890 | 259600 | -55 | -1.112 | 34.091 | |
| 2024-01-23 | 15:00 | 5410 etc rela | 合同製鐵 | 5040 | 4930 | 5000 | 4945 | 193600 | -30 | -0.603 | 64.346 | |
| 2024-01-22 | 15:00 | 5410 etc rela | 合同製鐵 | 4990 | 4930 | 4960 | 4975 | 117800 | 25 | 0.505 | -0.591 | |
| 2024-01-19 | 15:00 | 5410 etc rela | 合同製鐵 | 5050 | 4945 | 5050 | 4950 | 118500 | -25 | -0.503 | 1.196 | |
| 2024-01-18 | 15:00 | 5410 etc rela | 合同製鐵 | 5030 | 4955 | 4955 | 4975 | 117100 | 30 | 0.607 | -47.886 | |
| 2024-01-17 | 15:00 | 5410 etc rela | 合同製鐵 | 5120 | 4945 | 5060 | 4945 | 224700 | -55 | -1.1 | 74.186 | |
| 2024-01-16 | 15:00 | 5410 etc rela | 合同製鐵 | 5040 | 4960 | 5040 | 5000 | 129000 | -40 | -0.794 | -41.813 | |
| 2024-01-15 | 15:00 | 5410 etc rela | 合同製鐵 | 5050 | 4860 | 4875 | 5040 | 221700 | 165 | 3.385 | 33.073 | |
| 2024-01-12 | 15:00 | 5410 etc rela | 合同製鐵 | 4895 | 4795 | 4855 | 4875 | 166600 | 30 | 0.619 | -16.071 | |
| 2024-01-11 | 15:00 | 5410 etc rela | 合同製鐵 | 4970 | 4845 | 4885 | 4845 | 198500 | 5 | 0.103 | 50.607 | |
| 2024-01-10 | 15:00 | 5410 etc rela | 合同製鐵 | 4885 | 4835 | 4875 | 4840 | 131800 | -40 | -0.82 | -4.906 | |
| 2024-01-09 | 15:00 | 5410 etc rela | 合同製鐵 | 4940 | 4820 | 4905 | 4880 | 138600 | 20 | 0.412 | -17.696 | |
| 2024-01-05 | 15:00 | 5410 etc rela | 合同製鐵 | 4900 | 4820 | 4880 | 4860 | 168400 | 55 | 1.145 | -24.144 | |
| 2024-01-04 | 15:00 | 5410 etc rela | 合同製鐵 | 4825 | 4595 | 4625 | 4805 | 222000 | 195 | 4.23 | 178.195 | |
| 2023-12-29 | 15:00 | 5410 etc rela | 合同製鐵 | 4625 | 4565 | 4615 | 4610 | 79800 | 20 | 0.436 | -46.479 | |
| 2023-12-28 | 15:00 | 5410 etc rela | 合同製鐵 | 4640 | 4545 | 4560 | 4590 | 149100 | 65 | 1.436 | 34.932 | |
| 2023-12-27 | 15:00 | 5410 etc rela | 合同製鐵 | 4530 | 4475 | 4490 | 4525 | 110500 | 30 | 0.667 | 20.239 | |
| 2023-12-26 | 15:00 | 5410 etc rela | 合同製鐵 | 4495 | 4430 | 4460 | 4495 | 91900 | 50 | 1.125 | 1.435 | |
| 2023-12-25 | 15:00 | 5410 etc rela | 合同製鐵 | 4490 | 4415 | 4490 | 4445 | 90600 | 25 | 0.566 | -5.527 | |
| 2023-12-22 | 15:00 | 5410 etc rela | 合同製鐵 | 4435 | 4355 | 4355 | 4420 | 95900 | 70 | 1.609 | -10.541 | |
| 2023-12-21 | 15:00 | 5410 etc rela | 合同製鐵 | 4375 | 4295 | 4325 | 4350 | 107200 | -20 | -0.458 | -18.788 | |
| 2023-12-20 | 15:00 | 5410 etc rela | 合同製鐵 | 4450 | 4370 | 4405 | 4370 | 132000 | -20 | -0.456 | -0.452 | |
| 2023-12-19 | 15:00 | 5410 etc rela | 合同製鐵 | 4425 | 4320 | 4340 | 4390 | 132600 | 25 | 0.573 | 43.042 | |
| 2023-12-18 | 15:00 | 5410 etc rela | 合同製鐵 | 4385 | 4300 | 4365 | 4365 | 92700 | -5 | -0.114 | -43.233 | |
| 2023-12-15 | 15:00 | 5410 etc rela | 合同製鐵 | 4375 | 4255 | 4255 | 4370 | 163300 | 125 | 2.945 | -7.374 | |
| 2023-12-14 | 15:00 | 5410 etc rela | 合同製鐵 | 4360 | 4235 | 4335 | 4245 | 176300 | -100 | -2.301 | 106.44 | |
| 2023-12-13 | 15:00 | 5410 etc rela | 合同製鐵 | 4395 | 4320 | 4365 | 4345 | 85400 | -30 | -0.686 | 10.479 | |
| 2023-12-12 | 15:00 | 5410 etc rela | 合同製鐵 | 4390 | 4340 | 4385 | 4375 | 77300 | 15 | 0.344 | -33.648 | |
| 2023-12-11 | 15:00 | 5410 etc rela | 合同製鐵 | 4380 | 4310 | 4355 | 4360 | 116500 | 75 | 1.75 | -59.492 | |
| 2023-12-08 | 15:00 | 5410 etc rela | 合同製鐵 | 4385 | 4240 | 4370 | 4285 | 287600 | -185 | -4.139 | 168.785 | |
| 2023-12-07 | 15:00 | 5410 etc rela | 合同製鐵 | 4525 | 4465 | 4520 | 4470 | 107000 | -105 | -2.295 | 29.854 | |
| 2023-12-06 | 15:00 | 5410 etc rela | 合同製鐵 | 4575 | 4465 | 4465 | 4575 | 82400 | 120 | 2.694 | -50.181 | |
| 2023-12-05 | 15:00 | 5410 etc rela | 合同製鐵 | 4560 | 4455 | 4555 | 4455 | 165400 | -115 | -2.516 | 30.545 | |
| 2023-12-04 | 15:00 | 5410 etc rela | 合同製鐵 | 4635 | 4540 | 4615 | 4570 | 126700 | -40 | -0.868 | 2.342 | |
| 2023-12-01 | 15:00 | 5410 etc rela | 合同製鐵 | 4630 | 4575 | 4590 | 4610 | 123800 | 50 | 1.096 | 38.789 | |
| 2023-11-30 | 15:00 | 5410 etc rela | 合同製鐵 | 4575 | 4495 | 4500 | 4560 | 89200 | 65 | 1.446 | -42.377 | |
| 2023-11-29 | 15:00 | 5410 etc rela | 合同製鐵 | 4610 | 4485 | 4600 | 4495 | 154800 | -100 | -2.176 | -5.379 | |
| 2023-11-28 | 15:00 | 5410 etc rela | 合同製鐵 | 4635 | 4535 | 4570 | 4595 | 163600 | 80 | 1.772 | -5.269 | |
| 2023-11-27 | 15:00 | 5410 etc rela | 合同製鐵 | 4600 | 4510 | 4535 | 4515 | 172700 | 50 | 1.12 | 17.244 | |
| 2023-11-24 | 15:00 | 5410 etc rela | 合同製鐵 | 4465 | 4360 | 4390 | 4465 | 147300 | 70 | 1.593 | 3.586 | |
| 2023-11-22 | 15:00 | 5410 etc rela | 合同製鐵 | 4435 | 4310 | 4325 | 4395 | 142200 | 70 | 1.618 | 90.361 | |
| 2023-11-21 | 15:00 | 5410 etc rela | 合同製鐵 | 4360 | 4300 | 4350 | 4325 | 74700 | 5 | 0.116 | -43.961 | |
| 2023-11-20 | 15:00 | 5410 etc rela | 合同製鐵 | 4435 | 4315 | 4395 | 4320 | 133300 | -75 | -1.706 | 13.64 | |
| 2023-11-17 | 15:00 | 5410 etc rela | 合同製鐵 | 4395 | 4275 | 4280 | 4395 | 117300 | 65 | 1.501 | -17.219 | |
| 2023-11-16 | 15:00 | 5410 etc rela | 合同製鐵 | 4360 | 4280 | 4305 | 4330 | 141700 | -10 | -0.23 | 12.818 | |
| 2023-11-15 | 15:00 | 5410 etc rela | 合同製鐵 | 4400 | 4315 | 4385 | 4340 | 125600 | -10 | -0.23 | 27.383 | |
| 2023-11-14 | 15:00 | 5410 etc rela | 合同製鐵 | 4415 | 4350 | 4400 | 4350 | 98600 | -30 | -0.685 | -20.867 | |
| 2023-11-13 | 15:00 | 5410 etc rela | 合同製鐵 | 4425 | 4330 | 4405 | 4380 | 124600 | -25 | -0.568 | -19.509 | |
| 2023-11-10 | 15:00 | 5410 etc rela | 合同製鐵 | 4410 | 4270 | 4300 | 4405 | 154800 | 80 | 1.85 | -8.888 | |
| 2023-11-09 | 15:00 | 5410 etc rela | 合同製鐵 | 4340 | 4235 | 4255 | 4325 | 169900 | 120 | 2.854 | -55.535 | |
| 2023-11-08 | 15:00 | 5410 etc rela | 合同製鐵 | 4480 | 4205 | 4465 | 4205 | 382100 | -250 | -5.612 | 76.98 | |
| 2023-11-07 | 15:00 | 5410 etc rela | 合同製鐵 | 4490 | 4330 | 4380 | 4455 | 215900 | 5 | 0.112 | -48.632 | |
| 2023-11-06 | 15:00 | 5410 etc rela | 合同製鐵 | 4450 | 4280 | 4345 | 4450 | 420300 | 185 | 4.338 | -54.641 | |
| 2023-11-02 | 15:00 | 5410 etc rela | 合同製鐵 | 4495 | 4180 | 4495 | 4265 | 926600 | -185 | -4.157 | 216.03 | |
| 2023-11-01 | 15:00 | 5410 etc rela | 合同製鐵 | 4505 | 4405 | 4470 | 4450 | 293200 | 120 | 2.771 | 3.531 | |
| 2023-10-31 | 15:00 | 5410 etc rela | 合同製鐵 | 4335 | 4165 | 4225 | 4330 | 283200 | 85 | 2.002 | -4.227 | |
| 2023-10-30 | 15:00 | 5410 etc rela | 合同製鐵 | 4310 | 4215 | 4255 | 4245 | 295700 | -30 | -0.702 | 98.991 | |
| 2023-10-27 | 15:00 | 5410 etc rela | 合同製鐵 | 4275 | 4155 | 4160 | 4275 | 148600 | 150 | 3.636 | 12.151 | |
| 2023-10-26 | 15:00 | 5410 etc rela | 合同製鐵 | 4205 | 4120 | 4130 | 4125 | 132500 | -60 | -1.434 | -13.849 | |
| 2023-10-25 | 15:00 | 5410 etc rela | 合同製鐵 | 4290 | 4175 | 4260 | 4185 | 153800 | -5 | -0.119 | -45.94 | |
| 2023-10-24 | 15:00 | 5410 etc rela | 合同製鐵 | 4195 | 3980 | 4120 | 4190 | 284500 | 105 | 2.57 | 92.751 | |
| 2023-10-23 | 15:00 | 5410 etc rela | 合同製鐵 | 4210 | 4085 | 4210 | 4085 | 147600 | -110 | -2.622 | 49.242 | |
| 2023-10-20 | 15:00 | 5410 etc rela | 合同製鐵 | 4250 | 4140 | 4180 | 4195 | 98900 | -5 | -0.119 | -26.686 | |
| 2023-10-19 | 15:00 | 5410 etc rela | 合同製鐵 | 4270 | 4185 | 4260 | 4200 | 134900 | -130 | -3.002 | 27.024 | |
| 2023-10-18 | 15:00 | 5410 etc rela | 合同製鐵 | 4360 | 4235 | 4320 | 4330 | 106200 | 80 | 1.882 | -17.611 | |
| 2023-10-17 | 15:00 | 5410 etc rela | 合同製鐵 | 4390 | 4245 | 4365 | 4250 | 128900 | -45 | -1.048 | 9.423 | |
| 2023-10-16 | 15:00 | 5410 etc rela | 合同製鐵 | 4375 | 4260 | 4275 | 4295 | 117800 | -50 | -1.151 | 25.586 | |
| 2023-10-13 | 15:00 | 5410 etc rela | 合同製鐵 | 4425 | 4335 | 4400 | 4345 | 93800 | -95 | -2.14 | -19.966 | |
| 2023-10-12 | 15:00 | 5410 etc rela | 合同製鐵 | 4440 | 4320 | 4415 | 4440 | 117200 | 50 | 1.139 | -8.865 | |
| 2023-10-11 | 15:00 | 5410 etc rela | 合同製鐵 | 4480 | 4385 | 4480 | 4390 | 128600 | -65 | -1.459 | -26.514 | |
| 2023-10-10 | 15:00 | 5410 etc rela | 合同製鐵 | 4500 | 4425 | 4480 | 4455 | 175000 | 115 | 2.65 | -10.532 | |
| 2023-10-06 | 15:00 | 5410 etc rela | 合同製鐵 | 4390 | 4225 | 4255 | 4340 | 195600 | 125 | 2.966 | -6.322 | |
| 2023-10-05 | 15:00 | 5410 etc rela | 合同製鐵 | 4250 | 4125 | 4215 | 4215 | 208800 | 110 | 2.68 | -54.401 | |
| 2023-10-04 | 15:00 | 5410 etc rela | 合同製鐵 | 4355 | 4105 | 4300 | 4105 | 457900 | -290 | -6.598 | 42.205 | |
| 2023-10-03 | 15:00 | 5410 etc rela | 合同製鐵 | 4590 | 4385 | 4570 | 4395 | 322000 | -215 | -4.664 | 50.679 | |
| 2023-10-02 | 15:00 | 5410 etc rela | 合同製鐵 | 4735 | 4595 | 4650 | 4610 | 213700 | 20 | 0.436 | -47.169 | |
| 2023-09-29 | 15:00 | 5410 etc rela | 合同製鐵 | 4880 | 4575 | 4870 | 4590 | 404500 | -300 | -6.135 | 70.603 | |
| 2023-09-28 | 15:00 | 5410 etc rela | 合同製鐵 | 5020 | 4860 | 4860 | 4890 | 237100 | -65 | -1.312 | 16.741 | |
| 2023-09-27 | 15:00 | 5410 etc rela | 合同製鐵 | 4985 | 4895 | 4980 | 4955 | 203100 | -55 | -1.098 | 51.907 | |
| 2023-09-26 | 15:00 | 5410 etc rela | 合同製鐵 | 5070 | 4935 | 5070 | 5010 | 133700 | -30 | -0.595 | 27.82 | |
| 2023-09-25 | 15:00 | 5410 etc rela | 合同製鐵 | 5090 | 4985 | 5080 | 5040 | 104600 | -10 | -0.198 | -44.362 | |
| 2023-09-22 | 15:00 | 5410 etc rela | 合同製鐵 | 5090 | 4925 | 5000 | 5050 | 188000 | -10 | -0.198 | 30.556 | |
| 2023-09-21 | 15:00 | 5410 etc rela | 合同製鐵 | 5150 | 5010 | 5020 | 5060 | 144000 | 60 | 1.2 | -26.493 | |
| 2023-09-20 | 15:00 | 5410 etc rela | 合同製鐵 | 5170 | 4990 | 5110 | 5000 | 195900 | -130 | -2.534 | 6.525 | |
| 2023-09-19 | 15:00 | 5410 etc rela | 合同製鐵 | 5130 | 4975 | 4980 | 5130 | 183900 | 205 | 4.162 | -37.935 | |
| 2023-09-15 | 15:00 | 5410 etc rela | 合同製鐵 | 5030 | 4900 | 4945 | 4925 | 296300 | 50 | 1.026 | 118.028 | |
| 2023-09-14 | 15:00 | 5410 etc rela | 合同製鐵 | 4875 | 4800 | 4820 | 4875 | 135900 | 85 | 1.775 | 1.041 | |
| 2023-09-13 | 15:00 | 5410 etc rela | 合同製鐵 | 4845 | 4740 | 4775 | 4790 | 134500 | 50 | 1.055 | 8.995 | |
| 2023-09-12 | 15:00 | 5410 etc rela | 合同製鐵 | 4820 | 4690 | 4765 | 4740 | 123400 | 10 | 0.211 | -1.359 | |
| 2023-09-11 | 15:00 | 5410 etc rela | 合同製鐵 | 4805 | 4695 | 4775 | 4730 | 125100 | -25 | -0.526 | -10 | |
| 2023-09-08 | 15:00 | 5410 etc rela | 合同製鐵 | 4815 | 4715 | 4730 | 4755 | 139000 | -25 | -0.523 | -30.396 | |
| 2023-09-07 | 15:00 | 5410 etc rela | 合同製鐵 | 4890 | 4750 | 4750 | 4780 | 199700 | -10 | -0.209 | -9.761 | |
| 2023-09-06 | 15:00 | 5410 etc rela | 合同製鐵 | 4860 | 4745 | 4815 | 4790 | 221300 | 35 | 0.736 | -32.674 | |
| 2023-09-05 | 15:00 | 5410 etc rela | 合同製鐵 | 4760 | 4580 | 4705 | 4755 | 328700 | 50 | 1.063 | -0.213 | |
| 2023-09-04 | 15:00 | 5410 etc rela | 合同製鐵 | 4715 | 4605 | 4630 | 4705 | 329400 | 185 | 4.093 | 7.227 | |
| 2023-09-01 | 15:00 | 5410 etc rela | 合同製鐵 | 4590 | 4415 | 4415 | 4520 | 307200 | 125 | 2.844 | 106.869 | |
| 2023-08-31 | 15:00 | 5410 etc rela | 合同製鐵 | 4435 | 4380 | 4400 | 4395 | 148500 | 0 | 0 | -34.408 | |
| 2023-08-30 | 15:00 | 5410 etc rela | 合同製鐵 | 4470 | 4375 | 4450 | 4395 | 226400 | -20 | -0.453 | -29.646 | |
| 2023-08-29 | 15:00 | 5410 etc rela | 合同製鐵 | 4415 | 4265 | 4285 | 4415 | 321800 | 215 | 5.119 | 158.266 | |
| 2023-08-28 | 15:00 | 5410 etc rela | 合同製鐵 | 4210 | 4165 | 4165 | 4200 | 124600 | 70 | 1.695 | 25.732 | |
| 2023-08-25 | 15:00 | 5410 etc rela | 合同製鐵 | 4140 | 4040 | 4050 | 4130 | 99100 | 40 | 0.978 | -0.201 | |
| 2023-08-24 | 15:00 | 5410 etc rela | 合同製鐵 | 4115 | 4060 | 4090 | 4090 | 99300 | -25 | -0.608 | -36.468 | |
| 2023-08-23 | 15:00 | 5410 etc rela | 合同製鐵 | 4115 | 3970 | 3970 | 4115 | 156300 | 140 | 3.522 | 17.166 | |
| 2023-08-22 | 15:00 | 5410 etc rela | 合同製鐵 | 4005 | 3945 | 4005 | 3975 | 133400 | -5 | -0.126 | 21.383 | |
| 2023-08-21 | 15:00 | 5410 etc rela | 合同製鐵 | 4010 | 3955 | 3970 | 3980 | 109900 | 20 | 0.505 | -20.131 | |
| 2023-08-18 | 15:00 | 5410 etc rela | 合同製鐵 | 4020 | 3935 | 3955 | 3960 | 137600 | -65 | -1.615 | -40.638 | |
| 2023-08-17 | 15:00 | 5410 etc rela | 合同製鐵 | 4055 | 3930 | 4050 | 4025 | 231800 | -55 | -1.348 | 36.193 | |
| 2023-08-16 | 15:00 | 5410 etc rela | 合同製鐵 | 4170 | 4075 | 4130 | 4080 | 170200 | -120 | -2.857 | 36.051 | |
| 2023-08-15 | 15:00 | 5410 etc rela | 合同製鐵 | 4210 | 4155 | 4160 | 4200 | 125100 | 80 | 1.942 | 5.748 | |
| 2023-08-14 | 15:00 | 5410 etc rela | 合同製鐵 | 4170 | 4100 | 4125 | 4120 | 118300 | -15 | -0.363 | -27.468 | |
| 2023-08-10 | 15:00 | 5410 etc rela | 合同製鐵 | 4145 | 4005 | 4095 | 4135 | 163100 | 55 | 1.348 | -41.895 | |
| 2023-08-09 | 15:00 | 5410 etc rela | 合同製鐵 | 4255 | 4055 | 4200 | 4080 | 280700 | -80 | -1.923 | -26.672 | |
| 2023-08-08 | 15:00 | 5410 etc rela | 合同製鐵 | 4240 | 4135 | 4205 | 4160 | 382800 | -90 | -2.118 | -52.072 | |
| 2023-08-07 | 15:00 | 5410 etc rela | 合同製鐵 | 4315 | 3910 | 3930 | 4250 | 798700 | 330 | 8.418 | 434.247 | |
| 2023-08-04 | 15:00 | 5410 etc rela | 合同製鐵 | 3965 | 3815 | 3820 | 3920 | 149500 | 40 | 1.031 | -8.395 | |
| 2023-08-03 | 15:00 | 5410 etc rela | 合同製鐵 | 3930 | 3860 | 3925 | 3880 | 163200 | -115 | -2.879 | 2.448 | |
| 2023-08-02 | 15:00 | 5410 etc rela | 合同製鐵 | 4060 | 3970 | 4000 | 3995 | 159300 | -45 | -1.114 | -8.919 | |
| 2023-08-01 | 15:00 | 5410 etc rela | 合同製鐵 | 4110 | 4000 | 4025 | 4040 | 174900 | 60 | 1.508 | 0 | |
| 2023-07-31 | 15:00 | 5410 etc rela | 合同製鐵 | 4000 | 3940 | 3985 | 3980 | 174900 | 15 | 0.378 | -33.523 | |
| 2023-07-28 | 15:00 | 5410 etc rela | 合同製鐵 | 4010 | 3865 | 3965 | 3965 | 263100 | -70 | -1.735 | 77.65 | |
| 2023-07-27 | 15:00 | 5410 etc rela | 合同製鐵 | 4035 | 3930 | 3955 | 4035 | 148100 | 90 | 2.281 | 16.983 | |
| 2023-07-26 | 15:00 | 5410 etc rela | 合同製鐵 | 3990 | 3880 | 3940 | 3945 | 126600 | 10 | 0.254 | -42.585 | |
| 2023-07-25 | 15:00 | 5410 etc rela | 合同製鐵 | 3975 | 3880 | 3975 | 3935 | 220500 | -25 | -0.631 | -63.965 | |
| 2023-07-24 | 15:00 | 5410 etc rela | 合同製鐵 | 4030 | 3770 | 3805 | 3960 | 611900 | 320 | 8.791 | 704.074 | |
| 2023-07-21 | 15:00 | 5410 etc rela | 合同製鐵 | 3680 | 3610 | 3660 | 3640 | 76100 | -15 | -0.41 | -43.962 | |
| 2023-07-20 | 15:00 | 5410 etc rela | 合同製鐵 | 3740 | 3650 | 3705 | 3655 | 135800 | -35 | -0.949 | 122.259 | |
| 2023-07-19 | 15:00 | 5410 etc rela | 合同製鐵 | 3710 | 3655 | 3700 | 3690 | 61100 | 45 | 1.235 | -14.426 | |
| 2023-07-18 | 15:00 | 5410 etc rela | 合同製鐵 | 3650 | 3545 | 3555 | 3645 | 71400 | 110 | 3.112 | -37.587 | |
| 2023-07-14 | 15:00 | 5410 etc rela | 合同製鐵 | 3570 | 3480 | 3560 | 3535 | 114400 | -35 | -0.98 | 51.123 | |
| 2023-07-13 | 15:00 | 5410 etc rela | 合同製鐵 | 3600 | 3530 | 3590 | 3570 | 75700 | -5 | -0.14 | -11.462 | |
| 2023-07-12 | 15:00 | 5410 etc rela | 合同製鐵 | 3660 | 3570 | 3660 | 3575 | 85500 | -30 | -0.832 | -9.139 | |
| 2023-07-11 | 15:00 | 5410 etc rela | 合同製鐵 | 3690 | 3595 | 3675 | 3605 | 94100 | -40 | -1.097 | 6.448 | |
| 2023-07-10 | 15:00 | 5410 etc rela | 合同製鐵 | 3740 | 3645 | 3715 | 3645 | 88400 | -35 | -0.951 | -32.878 | |
| 2023-07-07 | 15:00 | 5410 etc rela | 合同製鐵 | 3705 | 3620 | 3690 | 3680 | 131700 | -55 | -1.473 | 16.755 | |
| 2023-07-06 | 15:00 | 5410 etc rela | 合同製鐵 | 3805 | 3705 | 3790 | 3735 | 112800 | -70 | -1.84 | -5.21 | |
| 2023-07-05 | 15:00 | 5410 etc rela | 合同製鐵 | 3825 | 3700 | 3725 | 3805 | 119000 | 55 | 1.467 | -5.481 | |
| 2023-07-04 | 15:00 | 5410 etc rela | 合同製鐵 | 3780 | 3725 | 3740 | 3750 | 125900 | 20 | 0.536 | 40.828 | |
| 2023-07-03 | 15:00 | 5410 etc rela | 合同製鐵 | 3735 | 3670 | 3680 | 3730 | 89400 | 80 | 2.192 | -10.689 | |
| 2023-06-30 | 15:00 | 5410 etc rela | 合同製鐵 | 3700 | 3615 | 3620 | 3650 | 100100 | 35 | 0.968 | -15.241 | |
| 2023-06-29 | 15:00 | 5410 etc rela | 合同製鐵 | 3695 | 3595 | 3670 | 3615 | 118100 | -65 | -1.766 | -28.855 | |
| 2023-06-28 | 15:00 | 5410 etc rela | 合同製鐵 | 3680 | 3570 | 3580 | 3680 | 166000 | 140 | 3.955 | 148.132 | |
| 2023-06-27 | 15:00 | 5410 etc rela | 合同製鐵 | 3575 | 3525 | 3555 | 3540 | 66900 | 5 | 0.141 | -52.486 | |
| 2023-06-26 | 15:00 | 5410 etc rela | 合同製鐵 | 3595 | 3445 | 3505 | 3535 | 140800 | 85 | 2.464 | 20.962 | |
| 2023-06-23 | 15:00 | 5410 etc rela | 合同製鐵 | 3525 | 3390 | 3525 | 3450 | 116400 | -45 | -1.288 | -26.282 | |
| 2023-06-22 | 15:00 | 5410 etc rela | 合同製鐵 | 3585 | 3485 | 3525 | 3495 | 157900 | -10 | -0.285 | 44.862 | |
| 2023-06-21 | 15:00 | 5410 etc rela | 合同製鐵 | 3520 | 3415 | 3435 | 3505 | 109000 | 60 | 1.742 | -2.679 | |
| 2023-06-20 | 15:00 | 5410 etc rela | 合同製鐵 | 3455 | 3395 | 3440 | 3445 | 112000 | -15 | -0.434 | 6.768 | |
| 2023-06-19 | 15:00 | 5410 etc rela | 合同製鐵 | 3510 | 3445 | 3510 | 3460 | 104900 | 10 | 0.29 | -13.306 | |
| 2023-06-16 | 15:00 | 5410 etc rela | 合同製鐵 | 3475 | 3400 | 3425 | 3450 | 121000 | 25 | 0.73 | 7.365 | |
| 2023-06-15 | 15:00 | 5410 etc rela | 合同製鐵 | 3475 | 3410 | 3470 | 3425 | 112700 | -25 | -0.725 | -60.691 | |
| 2023-06-14 | 15:00 | 5410 etc rela | 合同製鐵 | 3515 | 3360 | 3360 | 3450 | 286700 | 120 | 3.604 | 292.74 | |
| 2023-06-13 | 15:00 | 5410 etc rela | 合同製鐵 | 3350 | 3305 | 3345 | 3330 | 73000 | -5 | -0.15 | -37.123 | |
| 2023-06-12 | 15:00 | 5410 etc rela | 合同製鐵 | 3405 | 3320 | 3405 | 3335 | 116100 | -25 | -0.744 | 10.152 | |
| 2023-06-09 | 15:00 | 5410 etc rela | 合同製鐵 | 3365 | 3285 | 3305 | 3360 | 105400 | 65 | 1.973 | -7.381 | |
| 2023-06-08 | 15:00 | 5410 etc rela | 合同製鐵 | 3390 | 3255 | 3320 | 3295 | 113800 | -25 | -0.753 | -39.947 | |
| 2023-06-07 | 15:00 | 5410 etc rela | 合同製鐵 | 3400 | 3290 | 3385 | 3320 | 189500 | -45 | -1.337 | 53.815 | |
| 2023-06-06 | 15:00 | 5410 etc rela | 合同製鐵 | 3365 | 3245 | 3250 | 3365 | 123200 | 70 | 2.124 | -28.868 | |
| 2023-06-05 | 15:00 | 5410 etc rela | 合同製鐵 | 3325 | 3265 | 3300 | 3295 | 173200 | 65 | 2.012 | 40.47 | |
| 2023-06-02 | 15:00 | 5410 etc rela | 合同製鐵 | 3230 | 3160 | 3170 | 3230 | 123300 | 85 | 2.703 | 69.835 | |
| 2023-06-01 | 15:00 | 5410 etc rela | 合同製鐵 | 3155 | 3110 | 3110 | 3145 | 72600 | 20 | 0.64 | -43.37 | |
| 2023-05-31 | 15:00 | 5410 etc rela | 合同製鐵 | 3185 | 3125 | 3130 | 3125 | 128200 | -50 | -1.575 | -0.311 | |
| 2023-05-30 | 15:00 | 5410 etc rela | 合同製鐵 | 3190 | 3140 | 3140 | 3175 | 128600 | 45 | 1.438 | -4.173 | |
| 2023-05-29 | 15:00 | 5410 etc rela | 合同製鐵 | 3145 | 3060 | 3060 | 3130 | 134200 | 105 | 3.471 | 28.791 | |
| 2023-05-26 | 15:00 | 5410 etc rela | 合同製鐵 | 3090 | 3025 | 3075 | 3025 | 104200 | -60 | -1.945 | 6.002 | |
| 2023-05-25 | 15:00 | 5410 etc rela | 合同製鐵 | 3090 | 3035 | 3040 | 3085 | 98300 | 15 | 0.489 | 11.832 | |
| 2023-05-24 | 15:00 | 5410 etc rela | 合同製鐵 | 3090 | 3040 | 3055 | 3070 | 87900 | 30 | 0.987 | -27.175 | |
| 2023-05-23 | 15:00 | 5410 etc rela | 合同製鐵 | 3130 | 3040 | 3120 | 3040 | 120700 | -65 | -2.093 | 86.265 | |
| 2023-05-22 | 15:00 | 5410 etc rela | 合同製鐵 | 3120 | 3065 | 3070 | 3105 | 64800 | 15 | 0.485 | -46.579 | |
| 2023-05-19 | 15:00 | 5410 etc rela | 合同製鐵 | 3180 | 3085 | 3160 | 3090 | 121300 | -50 | -1.592 | 22.032 | |
| 2023-05-18 | 15:00 | 5410 etc rela | 合同製鐵 | 3160 | 3100 | 3135 | 3140 | 99400 | 35 | 1.127 | -1.876 | |
| 2023-05-17 | 15:00 | 5410 etc rela | 合同製鐵 | 3125 | 3070 | 3105 | 3105 | 101300 | -20 | -0.64 | 7.537 | |
| 2023-05-16 | 15:00 | 5410 etc rela | 合同製鐵 | 3165 | 3085 | 3130 | 3125 | 94200 | -5 | -0.16 | -28.201 | |
| 2023-05-15 | 15:00 | 5410 etc rela | 合同製鐵 | 3165 | 3095 | 3100 | 3130 | 131200 | 65 | 2.121 | -27.152 | |
| 2023-05-12 | 15:00 | 5410 etc rela | 合同製鐵 | 3125 | 3050 | 3095 | 3065 | 180100 | -45 | -1.447 | -14.156 | |
| 2023-05-11 | 15:00 | 5410 etc rela | 合同製鐵 | 3200 | 3100 | 3185 | 3110 | 209800 | -100 | -3.115 | -41.397 | |
| 2023-05-10 | 15:00 | 5410 etc rela | 合同製鐵 | 3315 | 3145 | 3220 | 3210 | 358000 | 25 | 0.785 | 40.337 | |
| 2023-05-09 | 15:00 | 5410 etc rela | 合同製鐵 | 3220 | 3155 | 3160 | 3185 | 255100 | 65 | 2.083 | 72.365 | |
| 2023-05-08 | 15:00 | 5410 etc rela | 合同製鐵 | 3140 | 3035 | 3050 | 3120 | 148000 | 50 | 1.629 | 12.462 | |
| 2023-05-02 | 15:00 | 5410 etc rela | 合同製鐵 | 3125 | 3050 | 3100 | 3070 | 131600 | 0 | 0 | -51.724 | |
| 2023-05-01 | 15:00 | 5410 etc rela | 合同製鐵 | 3130 | 3010 | 3035 | 3070 | 272600 | 20 | 0.656 | -44.548 | |
| 2023-04-28 | 15:00 | 5410 etc rela | 合同製鐵 | 3100 | 2952 | 3045 | 3050 | 491600 | 56 | 1.87 | 177.74 | |
| 2023-04-27 | 15:00 | 5410 etc rela | 合同製鐵 | 2995 | 2952 | 2979 | 2994 | 177000 | 42 | 1.423 | -35.283 | |
| 2023-04-26 | 15:00 | 5410 etc rela | 合同製鐵 | 2956 | 2885 | 2923 | 2952 | 273500 | -9 | -0.304 | -40.954 | |
| 2023-04-25 | 15:00 | 5410 etc rela | 合同製鐵 | 3075 | 2954 | 3055 | 2961 | 463200 | -104 | -3.393 | -10.94 | |
| 2023-04-24 | 15:00 | 5410 etc rela | 合同製鐵 | 3185 | 3060 | 3185 | 3065 | 520100 | -185 | -5.692 | 306.011 | |
| 2023-04-21 | 15:00 | 5410 etc rela | 合同製鐵 | 3275 | 3205 | 3235 | 3250 | 128100 | -5 | -0.154 | 16.349 | |
| 2023-04-20 | 15:00 | 5410 etc rela | 合同製鐵 | 3280 | 3205 | 3220 | 3255 | 110100 | -15 | -0.459 | -1.256 | |
| 2023-04-19 | 15:00 | 5410 etc rela | 合同製鐵 | 3270 | 3210 | 3210 | 3270 | 111500 | 55 | 1.711 | -35.4 | |
| 2023-04-18 | 15:00 | 5410 etc rela | 合同製鐵 | 3275 | 3195 | 3220 | 3215 | 172600 | -35 | -1.077 | 121.566 | |
| 2023-04-17 | 15:00 | 5410 etc rela | 合同製鐵 | 3300 | 3205 | 3300 | 3250 | 77900 | -30 | -0.915 | 13.392 | |
| 2023-04-14 | 15:00 | 5410 etc rela | 合同製鐵 | 3305 | 3260 | 3300 | 3280 | 68700 | 5 | 0.153 | -29.826 | |
| 2023-04-13 | 15:00 | 5410 etc rela | 合同製鐵 | 3295 | 3240 | 3280 | 3275 | 97900 | -40 | -1.207 | 9.263 | |
| 2023-04-12 | 15:00 | 5410 etc rela | 合同製鐵 | 3345 | 3280 | 3300 | 3315 | 89600 | 40 | 1.221 | -6.178 | |
| 2023-04-11 | 15:00 | 5410 etc rela | 合同製鐵 | 3290 | 3220 | 3275 | 3275 | 95500 | 50 | 1.55 | -9.307 | |
| 2023-04-10 | 15:00 | 5410 etc rela | 合同製鐵 | 3260 | 3200 | 3215 | 3225 | 105300 | 45 | 1.415 | -24.893 | |
| 2023-04-07 | 15:00 | 5410 etc rela | 合同製鐵 | 3240 | 3150 | 3180 | 3180 | 140200 | 5 | 0.157 | -43.695 | |
| 2023-04-06 | 15:00 | 5410 etc rela | 合同製鐵 | 3245 | 3160 | 3190 | 3175 | 249000 | -65 | -2.006 | -35.94 | |
| 2023-04-05 | 15:00 | 5410 etc rela | 合同製鐵 | 3365 | 3240 | 3355 | 3240 | 388700 | -220 | -6.358 | 38.327 | |
| 2023-04-04 | 15:00 | 5410 etc rela | 合同製鐵 | 3510 | 3410 | 3445 | 3460 | 281000 | -15 | -0.432 | -5.355 | |
| 2023-04-03 | 15:00 | 5410 etc rela | 合同製鐵 | 3495 | 3380 | 3415 | 3475 | 296900 | 80 | 2.356 | -1.948 | |
| 2023-03-31 | 15:00 | 5410 etc rela | 合同製鐵 | 3415 | 3205 | 3205 | 3395 | 302800 | 205 | 6.426 | 50.647 | |
| 2023-03-30 | 15:00 | 5410 etc rela | 合同製鐵 | 3215 | 3120 | 3150 | 3190 | 201000 | -45 | -1.391 | -41.604 | |
| 2023-03-29 | 15:00 | 5410 etc rela | 合同製鐵 | 3260 | 3200 | 3235 | 3235 | 344200 | 35 | 1.094 | 69.724 | |
| 2023-03-28 | 15:00 | 5410 etc rela | 合同製鐵 | 3275 | 3195 | 3225 | 3200 | 202800 | -15 | -0.467 | 78.364 | |
| 2023-03-27 | 15:00 | 5410 etc rela | 合同製鐵 | 3255 | 3170 | 3245 | 3215 | 113700 | 5 | 0.156 | -39.328 | |
| 2023-03-24 | 15:00 | 5410 etc rela | 合同製鐵 | 3285 | 3205 | 3285 | 3210 | 187400 | -50 | -1.534 | -3.601 | |
| 2023-03-23 | 15:00 | 5410 etc rela | 合同製鐵 | 3295 | 3165 | 3170 | 3260 | 194400 | 45 | 1.4 | -17.312 | |
| 2023-03-22 | 15:00 | 5410 etc rela | 合同製鐵 | 3360 | 3195 | 3335 | 3215 | 235100 | -20 | -0.618 | -28.736 | |
| 2023-03-20 | 15:00 | 5410 etc rela | 合同製鐵 | 3350 | 3225 | 3240 | 3235 | 329900 | -75 | -2.266 | -52.237 | |
| 2023-03-17 | 15:00 | 5410 etc rela | 合同製鐵 | 3510 | 3235 | 3480 | 3310 | 690700 | -170 | -4.885 | 38.611 | |
| 2023-03-16 | 15:00 | 5410 etc rela | 合同製鐵 | 3560 | 3415 | 3515 | 3480 | 498300 | -235 | -6.326 | 40.169 | |
| 2023-03-15 | 15:00 | 5410 etc rela | 合同製鐵 | 3780 | 3655 | 3710 | 3715 | 355500 | 170 | 4.795 | -9.863 | |
| 2023-03-14 | 15:00 | 5410 etc rela | 合同製鐵 | 3675 | 3545 | 3675 | 3545 | 394400 | -215 | -5.718 | 18.225 | |
| 2023-03-13 | 15:00 | 5410 etc rela | 合同製鐵 | 3805 | 3635 | 3695 | 3760 | 333600 | -5 | -0.133 | 8.241 | |
| 2023-03-10 | 15:00 | 5410 etc rela | 合同製鐵 | 3890 | 3765 | 3875 | 3765 | 308200 | -140 | -3.585 | 20.673 | |
| 2023-03-09 | 15:00 | 5410 etc rela | 合同製鐵 | 3940 | 3885 | 3910 | 3905 | 255400 | 10 | 0.257 | -18.792 | |
| 2023-03-08 | 15:00 | 5410 etc rela | 合同製鐵 | 3915 | 3810 | 3825 | 3895 | 314500 | 60 | 1.565 | -26.826 | |
| 2023-03-07 | 15:00 | 5410 etc rela | 合同製鐵 | 3835 | 3730 | 3775 | 3835 | 429800 | 20 | 0.524 | 18.631 | |
| 2023-03-06 | 15:00 | 5410 etc rela | 合同製鐵 | 3910 | 3780 | 3880 | 3815 | 362300 | -40 | -1.038 | -1.415 | |
| 2023-03-03 | 15:00 | 5410 etc rela | 合同製鐵 | 3855 | 3785 | 3820 | 3855 | 367500 | 65 | 1.715 | -27.112 | |
| 2023-03-02 | 15:00 | 5410 etc rela | 合同製鐵 | 3845 | 3705 | 3750 | 3790 | 504200 | 40 | 1.067 | -8.726 | |
| 2023-03-01 | 15:00 | 5410 etc rela | 合同製鐵 | 3770 | 3580 | 3580 | 3750 | 552400 | 175 | 4.895 | 34.045 | |
| 2023-02-28 | 15:00 | 5410 etc rela | 合同製鐵 | 3735 | 3535 | 3720 | 3575 | 412100 | -90 | -2.456 | -18.83 | |
| 2023-02-27 | 15:00 | 5410 etc rela | 合同製鐵 | 3680 | 3455 | 3460 | 3665 | 507700 | 205 | 5.925 | 159.428 | |
| 2023-02-24 | 15:00 | 5410 etc rela | 合同製鐵 | 3470 | 3395 | 3450 | 3460 | 195700 | 5 | 0.145 | -30.356 | |
| 2023-02-22 | 15:00 | 5410 etc rela | 合同製鐵 | 3505 | 3390 | 3395 | 3455 | 281000 | 10 | 0.29 | 15.638 | |
| 2023-02-21 | 15:00 | 5410 etc rela | 合同製鐵 | 3480 | 3390 | 3400 | 3445 | 243000 | 30 | 0.878 | -28.191 | |
| 2023-02-20 | 15:00 | 5410 etc rela | 合同製鐵 | 3440 | 3305 | 3425 | 3415 | 338400 | 15 | 0.441 | -23.283 | |
| 2023-02-17 | 15:00 | 5410 etc rela | 合同製鐵 | 3400 | 3160 | 3170 | 3400 | 441100 | 205 | 6.416 | 102.991 | |
| 2023-02-16 | 15:00 | 5410 etc rela | 合同製鐵 | 3260 | 3175 | 3240 | 3195 | 217300 | -45 | -1.389 | 18.743 | |
| 2023-02-15 | 15:00 | 5410 etc rela | 合同製鐵 | 3260 | 3200 | 3220 | 3240 | 183000 | 50 | 1.567 | 1.217 | |
| 2023-02-14 | 15:00 | 5410 etc rela | 合同製鐵 | 3190 | 3105 | 3105 | 3190 | 180800 | 95 | 3.069 | -12.062 | |
| 2023-02-13 | 15:00 | 5410 etc rela | 合同製鐵 | 3120 | 3020 | 3085 | 3095 | 205600 | 50 | 1.642 | -32.1 | |
| 2023-02-10 | 15:00 | 5410 etc rela | 合同製鐵 | 3170 | 3010 | 3010 | 3045 | 302800 | 25 | 0.828 | 62.621 | |
| 2023-02-09 | 15:00 | 5410 etc rela | 合同製鐵 | 3085 | 3000 | 3035 | 3020 | 186200 | -35 | -1.146 | -34.735 | |
| 2023-02-08 | 15:00 | 5410 etc rela | 合同製鐵 | 3065 | 2967 | 2990 | 3055 | 285300 | 59 | 1.969 | 34.894 | |
| 2023-02-07 | 15:00 | 5410 etc rela | 合同製鐵 | 2999 | 2895 | 2925 | 2996 | 211500 | 53 | 1.801 | -43.675 | |
| 2023-02-06 | 15:00 | 5410 etc rela | 合同製鐵 | 2974 | 2888 | 2930 | 2943 | 375500 | 60 | 2.081 | -63.593 | |
| 2023-02-03 | 15:00 | 5410 etc rela | 合同製鐵 | 2997 | 2823 | 2997 | 2883 | 1031400 | -137 | -4.536 | -13.123 | |
| 2023-02-02 | 15:00 | 5410 etc rela | 合同製鐵 | 3070 | 2590 | 2640 | 3020 | 1187200 | 453 | 17.647 | 583.084 | |
| 2023-02-01 | 15:00 | 5410 etc rela | 合同製鐵 | 2589 | 2502 | 2523 | 2567 | 173800 | 68 | 2.721 | 42.342 | |
| 2023-01-31 | 15:00 | 5410 etc rela | 合同製鐵 | 2525 | 2483 | 2512 | 2499 | 122100 | -8 | -0.319 | -1.532 | |
| 2023-01-30 | 15:00 | 5410 etc rela | 合同製鐵 | 2546 | 2501 | 2533 | 2507 | 124000 | -52 | -2.032 | 15.78 | |
| 2023-01-27 | 15:00 | 5410 etc rela | 合同製鐵 | 2561 | 2520 | 2523 | 2559 | 107100 | 52 | 2.074 | 5.413 | |
| 2023-01-26 | 15:00 | 5410 etc rela | 合同製鐵 | 2527 | 2492 | 2520 | 2507 | 101600 | 3 | 0.12 | -52.075 | |
| 2023-01-25 | 15:00 | 5410 etc rela | 合同製鐵 | 2511 | 2425 | 2440 | 2504 | 212000 | 47 | 1.913 | -25.062 | |
| 2023-01-24 | 15:00 | 5410 etc rela | 合同製鐵 | 2589 | 2444 | 2509 | 2457 | 282900 | -52 | -2.073 | 46.051 | |
| 2023-01-23 | 15:00 | 5410 etc rela | 合同製鐵 | 2536 | 2466 | 2502 | 2509 | 193700 | 32 | 1.292 | -7.009 | |
| 2023-01-20 | 15:00 | 5410 etc rela | 合同製鐵 | 2480 | 2328 | 2349 | 2477 | 208300 | 144 | 6.172 | 213.705 | |
| 2023-01-19 | 15:00 | 5410 etc rela | 合同製鐵 | 2374 | 2325 | 2339 | 2333 | 66400 | -10 | -0.427 | -38.519 | |
| 2023-01-18 | 15:00 | 5410 etc rela | 合同製鐵 | 2350 | 2280 | 2310 | 2343 | 108000 | 9 | 0.386 | -12.124 | |
| 2023-01-17 | 15:00 | 5410 etc rela | 合同製鐵 | 2344 | 2251 | 2287 | 2334 | 122900 | 10 | 0.43 | -16.959 | |
| 2023-01-16 | 15:00 | 5410 etc rela | 合同製鐵 | 2379 | 2316 | 2349 | 2324 | 148000 | 0 | 0 | -17.686 | |
| 2023-01-13 | 15:00 | 5410 etc rela | 合同製鐵 | 2366 | 2314 | 2349 | 2324 | 179800 | -27 | -1.148 | -40.601 | |
| 2023-01-12 | 15:00 | 5410 etc rela | 合同製鐵 | 2358 | 2250 | 2250 | 2351 | 302700 | 127 | 5.71 | 45.599 | |
| 2023-01-11 | 15:00 | 5410 etc rela | 合同製鐵 | 2249 | 2155 | 2160 | 2224 | 207900 | 74 | 3.442 | 170.351 | |
| 2023-01-10 | 15:00 | 5410 etc rela | 合同製鐵 | 2150 | 2106 | 2107 | 2150 | 76900 | 58 | 2.772 | 55.668 | |
| 2023-01-06 | 15:00 | 5410 etc rela | 合同製鐵 | 2110 | 2080 | 2086 | 2092 | 49400 | -11 | -0.523 | -21.463 | |
| 2023-01-05 | 15:00 | 5410 etc rela | 合同製鐵 | 2127 | 2093 | 2120 | 2103 | 62900 | -9 | -0.426 | 5.008 | |
| 2023-01-04 | 15:00 | 5410 etc rela | 合同製鐵 | 2142 | 2106 | 2142 | 2112 | 59900 | -29 | -1.355 | 10.313 | |
| 2022-12-30 | 15:00 | 5410 etc rela | 合同製鐵 | 2150 | 2108 | 2114 | 2141 | 54300 | 23 | 1.086 | -29.389 | |
| 2022-12-29 | 15:00 | 5410 etc rela | 合同製鐵 | 2130 | 2103 | 2110 | 2118 | 76900 | -12 | -0.563 | -20.64 | |
| 2022-12-28 | 15:00 | 5410 etc rela | 合同製鐵 | 2164 | 2121 | 2130 | 2130 | 96900 | 15 | 0.709 | 68.229 | |
| 2022-12-27 | 15:00 | 5410 etc rela | 合同製鐵 | 2121 | 2094 | 2100 | 2115 | 57600 | 16 | 0.762 | -29.412 | |
| 2022-12-26 | 15:00 | 5410 etc rela | 合同製鐵 | 2115 | 2055 | 2084 | 2099 | 81600 | 36 | 1.745 | 43.915 | |
| 2022-12-23 | 15:00 | 5410 etc rela | 合同製鐵 | 2078 | 2050 | 2064 | 2063 | 56700 | -19 | -0.913 | -39.552 | |
| 2022-12-22 | 15:00 | 5410 etc rela | 合同製鐵 | 2082 | 2020 | 2026 | 2082 | 93800 | 83 | 4.152 | 34 | |
| 2022-12-21 | 15:00 | 5410 etc rela | 合同製鐵 | 2041 | 1993 | 2023 | 1999 | 70000 | -26 | -1.284 | -37.444 | |
| 2022-12-20 | 15:00 | 5410 etc rela | 合同製鐵 | 2064 | 1990 | 2046 | 2025 | 111900 | -11 | -0.54 | -6.438 | |
| 2022-12-19 | 15:00 | 5410 etc rela | 合同製鐵 | 2085 | 2035 | 2060 | 2036 | 119600 | 10 | 0.494 | 33.631 | |
| 2022-12-16 | 15:00 | 5410 etc rela | 合同製鐵 | 2065 | 2023 | 2045 | 2026 | 89500 | -20 | -0.978 | 32.987 | |
| 2022-12-15 | 15:00 | 5410 etc rela | 合同製鐵 | 2046 | 2003 | 2003 | 2046 | 67300 | 35 | 1.74 | -23.349 | |
| 2022-12-14 | 15:00 | 5410 etc rela | 合同製鐵 | 2023 | 1970 | 1978 | 2011 | 87800 | 45 | 2.289 | 176.972 | |
| 2022-12-13 | 15:00 | 5410 etc rela | 合同製鐵 | 1978 | 1960 | 1960 | 1966 | 31700 | 16 | 0.821 | -51.005 | |
| 2022-12-12 | 15:00 | 5410 etc rela | 合同製鐵 | 1990 | 1948 | 1990 | 1950 | 64700 | -31 | -1.565 | 37.367 | |
| 2022-12-09 | 15:00 | 5410 etc rela | 合同製鐵 | 1989 | 1941 | 1950 | 1981 | 47100 | 20 | 1.02 | -16.489 | |
| 2022-12-08 | 15:00 | 5410 etc rela | 合同製鐵 | 1999 | 1954 | 1999 | 1961 | 56400 | -40 | -1.999 | -16.071 | |
| 2022-12-07 | 15:00 | 5410 etc rela | 合同製鐵 | 2007 | 1975 | 1981 | 2001 | 67200 | 17 | 0.857 | -25.746 | |
| 2022-12-06 | 15:00 | 5410 etc rela | 合同製鐵 | 1990 | 1937 | 1956 | 1984 | 90500 | 35 | 1.796 | 85.451 | |
| 2022-12-05 | 15:00 | 5410 etc rela | 合同製鐵 | 1958 | 1936 | 1940 | 1949 | 48800 | -14 | -0.713 | -34.32 | |
| 2022-12-02 | 15:00 | 5410 etc rela | 合同製鐵 | 1979 | 1931 | 1947 | 1963 | 74300 | -3 | -0.153 | 5.69 | |
| 2022-12-01 | 15:00 | 5410 etc rela | 合同製鐵 | 1967 | 1925 | 1943 | 1966 | 70300 | 63 | 3.311 | 53.493 | |
| 2022-11-30 | 15:00 | 5410 etc rela | 合同製鐵 | 1930 | 1900 | 1916 | 1903 | 45800 | -13 | -0.678 | 0.219 | |
| 2022-11-29 | 15:00 | 5410 etc rela | 合同製鐵 | 1928 | 1886 | 1910 | 1916 | 45700 | -17 | -0.879 | -35.994 | |
| 2022-11-28 | 15:00 | 5410 etc rela | 合同製鐵 | 1991 | 1932 | 1986 | 1933 | 71400 | -41 | -2.077 | -1.653 | |
| 2022-11-25 | 15:00 | 5410 etc rela | 合同製鐵 | 1975 | 1951 | 1965 | 1974 | 72600 | 28 | 1.439 | -0.82 | |
| 2022-11-24 | 15:00 | 5410 etc rela | 合同製鐵 | 1970 | 1938 | 1964 | 1946 | 73200 | -5 | -0.256 | -24.145 | |
| 2022-11-22 | 15:00 | 5410 etc rela | 合同製鐵 | 1975 | 1941 | 1941 | 1951 | 96500 | 23 | 1.193 | 57.938 | |
| 2022-11-21 | 15:00 | 5410 etc rela | 合同製鐵 | 1936 | 1900 | 1900 | 1928 | 61100 | 34 | 1.795 | -33.297 | |
| 2022-11-18 | 15:00 | 5410 etc rela | 合同製鐵 | 1913 | 1874 | 1880 | 1894 | 91600 | 33 | 1.773 | 199.346 | |
| 2022-11-17 | 15:00 | 5410 etc rela | 合同製鐵 | 1879 | 1854 | 1872 | 1861 | 30600 | -2 | -0.107 | -34.755 | |
| 2022-11-16 | 15:00 | 5410 etc rela | 合同製鐵 | 1888 | 1863 | 1882 | 1863 | 46900 | -16 | -0.852 | -0.846 | |
| 2022-11-15 | 15:00 | 5410 etc rela | 合同製鐵 | 1883 | 1845 | 1849 | 1879 | 47300 | 32 | 1.733 | 2.826 | |
| 2022-11-14 | 15:00 | 5410 etc rela | 合同製鐵 | 1871 | 1842 | 1852 | 1847 | 46000 | -25 | -1.335 | -30.723 | |
| 2022-11-11 | 15:00 | 5410 etc rela | 合同製鐵 | 1875 | 1850 | 1875 | 1872 | 66400 | 7 | 0.375 | -24.201 | |
| 2022-11-10 | 15:00 | 5410 etc rela | 合同製鐵 | 1898 | 1865 | 1885 | 1865 | 87600 | -36 | -1.894 | -32.407 | |
| 2022-11-09 | 15:00 | 5410 etc rela | 合同製鐵 | 1912 | 1844 | 1852 | 1901 | 129600 | 49 | 2.646 | 8.634 | |
| 2022-11-08 | 15:00 | 5410 etc rela | 合同製鐵 | 1872 | 1834 | 1840 | 1852 | 119300 | 9 | 0.488 | -4.1 | |
| 2022-11-07 | 15:00 | 5410 etc rela | 合同製鐵 | 1867 | 1833 | 1867 | 1843 | 124400 | 8 | 0.436 | -42.274 | |
| 2022-11-04 | 15:00 | 5410 etc rela | 合同製鐵 | 1900 | 1835 | 1848 | 1835 | 215500 | 5 | 0.273 | -22.23 | |
| 2022-11-02 | 15:00 | 5410 etc rela | 合同製鐵 | 1848 | 1762 | 1762 | 1830 | 277100 | 81 | 4.631 | 451.992 | |
| 2022-11-01 | 15:00 | 5410 etc rela | 合同製鐵 | 1750 | 1709 | 1715 | 1749 | 50200 | 40 | 2.341 | 1.414 | |
| 2022-10-31 | 15:00 | 5410 etc rela | 合同製鐵 | 1712 | 1690 | 1692 | 1709 | 49500 | 28 | 1.666 | -54.629 | |
| 2022-10-28 | 15:00 | 5410 etc rela | 合同製鐵 | 1735 | 1676 | 1728 | 1681 | 109100 | -44 | -2.551 | 147.955 | |
| 2022-10-27 | 15:00 | 5410 etc rela | 合同製鐵 | 1744 | 1694 | 1700 | 1725 | 44000 | 23 | 1.351 | 71.206 | |
| 2022-10-26 | 15:00 | 5410 etc rela | 合同製鐵 | 1722 | 1701 | 1715 | 1702 | 25700 | -8 | -0.468 | -34.271 | |
| 2022-10-25 | 15:00 | 5410 etc rela | 合同製鐵 | 1726 | 1706 | 1726 | 1710 | 39100 | 4 | 0.234 | -29.422 | |
| 2022-10-24 | 15:00 | 5410 etc rela | 合同製鐵 | 1744 | 1702 | 1744 | 1706 | 55400 | -23 | -1.33 | 22.838 | |
| 2022-10-21 | 15:00 | 5410 etc rela | 合同製鐵 | 1774 | 1729 | 1753 | 1729 | 45100 | -28 | -1.594 | -23.038 | |
| 2022-10-20 | 15:00 | 5410 etc rela | 合同製鐵 | 1763 | 1741 | 1750 | 1757 | 58600 | 4 | 0.228 | 43.276 | |
| 2022-10-19 | 15:00 | 5410 etc rela | 合同製鐵 | 1757 | 1724 | 1731 | 1753 | 40900 | 22 | 1.271 | -4.215 | |
| 2022-10-18 | 15:00 | 5410 etc rela | 合同製鐵 | 1742 | 1710 | 1710 | 1731 | 42700 | 27 | 1.585 | 44.257 | |
| 2022-10-17 | 15:00 | 5410 etc rela | 合同製鐵 | 1720 | 1693 | 1709 | 1704 | 29600 | -12 | -0.699 | -53.239 | |
| 2022-10-14 | 15:00 | 5410 etc rela | 合同製鐵 | 1729 | 1682 | 1698 | 1716 | 63300 | 54 | 3.249 | -16.048 | |
| 2022-10-13 | 15:00 | 5410 etc rela | 合同製鐵 | 1678 | 1652 | 1675 | 1662 | 75400 | -31 | -1.831 | 8.023 | |
| 2022-10-12 | 15:00 | 5410 etc rela | 合同製鐵 | 1702 | 1661 | 1697 | 1693 | 69800 | -13 | -0.762 | -26.758 | |
| 2022-10-11 | 15:00 | 5410 etc rela | 合同製鐵 | 1735 | 1699 | 1735 | 1706 | 95300 | -51 | -2.903 | 141.266 | |
| 2022-10-07 | 15:00 | 5410 etc rela | 合同製鐵 | 1761 | 1748 | 1759 | 1757 | 39500 | -17 | -0.958 | -30.458 | |
| 2022-10-06 | 15:00 | 5410 etc rela | 合同製鐵 | 1790 | 1766 | 1766 | 1774 | 56800 | 1 | 0.056 | 0.531 | |
| 2022-10-05 | 15:00 | 5410 etc rela | 合同製鐵 | 1788 | 1760 | 1769 | 1773 | 56500 | 13 | 0.739 | -24.364 | |
| 2022-10-04 | 15:00 | 5410 etc rela | 合同製鐵 | 1767 | 1723 | 1723 | 1760 | 74700 | 77 | 4.575 | 13.526 | |
| 2022-10-03 | 15:00 | 5410 etc rela | 合同製鐵 | 1694 | 1648 | 1660 | 1683 | 65800 | 1 | 0.059 | 19.419 | |
| 2022-09-30 | 15:00 | 5410 etc rela | 合同製鐵 | 1730 | 1682 | 1729 | 1682 | 55100 | -57 | -3.278 | -19.913 | |
| 2022-09-29 | 15:00 | 5410 etc rela | 合同製鐵 | 1761 | 1724 | 1724 | 1739 | 68800 | -18 | -1.024 | -15.166 | |
| 2022-09-28 | 15:00 | 5410 etc rela | 合同製鐵 | 1784 | 1730 | 1784 | 1757 | 81100 | -8 | -0.453 | 54.771 | |
| 2022-09-27 | 15:00 | 5410 etc rela | 合同製鐵 | 1785 | 1761 | 1761 | 1765 | 52400 | -3 | -0.17 | -55.892 | |
| 2022-09-26 | 15:00 | 5410 etc rela | 合同製鐵 | 1820 | 1755 | 1820 | 1768 | 118800 | -53 | -2.91 | 151.695 | |
| 2022-09-22 | 15:00 | 5410 etc rela | 合同製鐵 | 1828 | 1808 | 1820 | 1821 | 47200 | -18 | -0.979 | -0.211 | |
| 2022-09-21 | 15:00 | 5410 etc rela | 合同製鐵 | 1843 | 1811 | 1813 | 1839 | 47300 | 15 | 0.822 | 39.528 | |
| 2022-09-20 | 15:00 | 5410 etc rela | 合同製鐵 | 1835 | 1813 | 1820 | 1824 | 33900 | 27 | 1.503 | -51.778 | |
| 2022-09-16 | 15:00 | 5410 etc rela | 合同製鐵 | 1839 | 1797 | 1816 | 1797 | 70300 | -30 | -1.642 | -22.406 | |
| 2022-09-15 | 15:00 | 5410 etc rela | 合同製鐵 | 1838 | 1786 | 1796 | 1827 | 90600 | 35 | 1.953 | -13.301 | |
| 2022-09-14 | 15:00 | 5410 etc rela | 合同製鐵 | 1809 | 1775 | 1800 | 1792 | 104500 | -29 | -1.593 | 191.899 | |
| 2022-09-13 | 15:00 | 5410 etc rela | 合同製鐵 | 1833 | 1815 | 1833 | 1821 | 35800 | -16 | -0.871 | -14.354 | |
| 2022-09-12 | 15:00 | 5410 etc rela | 合同製鐵 | 1862 | 1833 | 1858 | 1837 | 41800 | -12 | -0.649 | -47.553 | |
| 2022-09-09 | 15:00 | 5410 etc rela | 合同製鐵 | 1886 | 1830 | 1831 | 1849 | 79700 | 10 | 0.544 | 34.856 | |
| 2022-09-08 | 15:00 | 5410 etc rela | 合同製鐵 | 1839 | 1811 | 1825 | 1839 | 59100 | 30 | 1.658 | 8.44 | |
| 2022-09-07 | 15:00 | 5410 etc rela | 合同製鐵 | 1839 | 1800 | 1830 | 1809 | 54500 | -21 | -1.148 | -52.855 | |
| 2022-09-06 | 15:00 | 5410 etc rela | 合同製鐵 | 1835 | 1794 | 1824 | 1830 | 115600 | 0 | 0 | 134.483 | |
| 2022-09-05 | 15:00 | 5410 etc rela | 合同製鐵 | 1839 | 1807 | 1819 | 1830 | 49300 | 22 | 1.217 | -29.772 | |
| 2022-09-02 | 15:00 | 5410 etc rela | 合同製鐵 | 1817 | 1784 | 1812 | 1808 | 70200 | -18 | -0.986 | -5.898 | |
| 2022-09-01 | 15:00 | 5410 etc rela | 合同製鐵 | 1837 | 1806 | 1834 | 1826 | 74600 | -9 | -0.49 | 51.012 | |
| 2022-08-31 | 15:00 | 5410 etc rela | 合同製鐵 | 1860 | 1828 | 1835 | 1835 | 49400 | -24 | -1.291 | -42.824 | |
| 2022-08-30 | 15:00 | 5410 etc rela | 合同製鐵 | 1859 | 1799 | 1800 | 1859 | 86400 | 72 | 4.029 | 62.101 | |
| 2022-08-29 | 15:00 | 5410 etc rela | 合同製鐵 | 1795 | 1774 | 1785 | 1787 | 53300 | -25 | -1.38 | 7.46 | |
| 2022-08-26 | 15:00 | 5410 etc rela | 合同製鐵 | 1823 | 1805 | 1818 | 1812 | 49600 | 7 | 0.388 | 18.945 | |
| 2022-08-25 | 15:00 | 5410 etc rela | 合同製鐵 | 1838 | 1805 | 1830 | 1805 | 41700 | -10 | -0.551 | 29.907 | |
| 2022-08-24 | 15:00 | 5410 etc rela | 合同製鐵 | 1825 | 1810 | 1811 | 1815 | 32100 | 7 | 0.387 | -16.623 | |
| 2022-08-23 | 15:00 | 5410 etc rela | 合同製鐵 | 1817 | 1797 | 1807 | 1808 | 38500 | -9 | -0.495 | -7.895 | |
| 2022-08-22 | 15:00 | 5410 etc rela | 合同製鐵 | 1830 | 1802 | 1810 | 1817 | 41800 | -21 | -1.143 | -27.304 | |
| 2022-08-19 | 15:00 | 5410 etc rela | 合同製鐵 | 1872 | 1836 | 1850 | 1838 | 57500 | -8 | -0.433 | -22.611 | |
| 2022-08-18 | 15:00 | 5410 etc rela | 合同製鐵 | 1849 | 1799 | 1809 | 1846 | 74300 | 38 | 2.102 | 43.16 | |
| 2022-08-17 | 15:00 | 5410 etc rela | 合同製鐵 | 1828 | 1799 | 1809 | 1808 | 51900 | 8 | 0.444 | -25.108 | |
| 2022-08-16 | 15:00 | 5410 etc rela | 合同製鐵 | 1814 | 1766 | 1801 | 1800 | 69300 | -20 | -1.099 | 5.479 | |
| 2022-08-15 | 15:00 | 5410 etc rela | 合同製鐵 | 1833 | 1801 | 1814 | 1820 | 65700 | 7 | 0.386 | -21.411 | |
| 2022-08-12 | 15:00 | 5410 etc rela | 合同製鐵 | 1850 | 1802 | 1828 | 1813 | 83600 | -10 | -0.549 | -42.503 | |
| 2022-08-10 | 15:00 | 5410 etc rela | 合同製鐵 | 1828 | 1775 | 1782 | 1823 | 145400 | 47 | 2.646 | 18.5 | |
| 2022-08-09 | 15:00 | 5410 etc rela | 合同製鐵 | 1784 | 1739 | 1745 | 1776 | 122700 | 20 | 1.139 | -33.747 | |
| 2022-08-08 | 15:00 | 5410 etc rela | 合同製鐵 | 1782 | 1743 | 1772 | 1756 | 185200 | -32 | -1.79 | -52.008 | |
| 2022-08-05 | 15:00 | 5410 etc rela | 合同製鐵 | 1788 | 1691 | 1718 | 1788 | 385900 | 41 | 2.347 | -22.292 | |
| 2022-08-04 | 15:00 | 5410 etc rela | 合同製鐵 | 1787 | 1463 | 1501 | 1747 | 496600 | 259 | 17.406 | 1910.526 | |
| 2022-08-03 | 15:00 | 5410 etc rela | 合同製鐵 | 1491 | 1475 | 1490 | 1488 | 24700 | -13 | -0.866 | -55.814 | |
| 2022-08-02 | 15:00 | 5410 etc rela | 合同製鐵 | 1504 | 1478 | 1482 | 1501 | 55900 | 8 | 0.536 | 19.957 | |
| 2022-08-01 | 15:00 | 5410 etc rela | 合同製鐵 | 1493 | 1471 | 1480 | 1493 | 46600 | 33 | 2.26 | 79.923 | |
| 2022-07-29 | 15:00 | 5410 etc rela | 合同製鐵 | 1470 | 1447 | 1469 | 1460 | 25900 | -3 | -0.205 | -4.074 | |
| 2022-07-28 | 15:00 | 5410 etc rela | 合同製鐵 | 1485 | 1449 | 1483 | 1463 | 27000 | -3 | -0.205 | 20.536 | |
| 2022-07-27 | 15:00 | 5410 etc rela | 合同製鐵 | 1472 | 1455 | 1465 | 1466 | 22400 | 2 | 0.137 | -6.667 | |
| 2022-07-26 | 15:00 | 5410 etc rela | 合同製鐵 | 1472 | 1430 | 1447 | 1464 | 24000 | 18 | 1.245 | -36.34 | |
| 2022-07-25 | 15:00 | 5410 etc rela | 合同製鐵 | 1460 | 1434 | 1455 | 1446 | 37700 | 2 | 0.139 | 10.234 | |
| 2022-07-22 | 15:00 | 5410 etc rela | 合同製鐵 | 1454 | 1435 | 1453 | 1444 | 34200 | -9 | -0.619 | -46.142 | |
| 2022-07-21 | 15:00 | 5410 etc rela | 合同製鐵 | 1454 | 1420 | 1421 | 1453 | 63500 | 37 | 2.613 | 38.646 | |
| 2022-07-20 | 15:00 | 5410 etc rela | 合同製鐵 | 1424 | 1400 | 1400 | 1416 | 45800 | 24 | 1.724 | 90.041 | |
| 2022-07-19 | 15:00 | 5410 etc rela | 合同製鐵 | 1395 | 1367 | 1372 | 1392 | 24100 | 32 | 2.353 | -22.508 | |
| 2022-07-15 | 11:11 | 5410 etc rela | 合同製鐵 | 1377 | 1358 | 1377 | 1360 | 31100 | -13 | -0.947 | 46.698 | |
| 2022-07-14 | 10:32 | 5410 etc rela | 合同製鐵 | 1382 | 1360 | 1367 | 1373 | 21200 | 9 | 0.66 | 85.965 | |
| 2022-07-13 | 15:00 | 5410 etc rela | 合同製鐵 | 1369 | 1360 | 1361 | 1364 | 11400 | 4 | 0.294 | -56.322 | |
| 2022-07-12 | 15:00 | 5410 etc rela | 合同製鐵 | 1377 | 1358 | 1377 | 1360 | 26100 | -23 | -1.663 | -3.69 | |
| 2022-07-11 | 15:00 | 5410 etc rela | 合同製鐵 | 1389 | 1377 | 1377 | 1383 | 27100 | 20 | 1.467 | -40.57 | |
| 2022-07-08 | 15:00 | 5410 etc rela | 合同製鐵 | 1386 | 1363 | 1366 | 1363 | 45600 | 2 | 0.147 | 88.43 | |
| 2022-07-07 | 15:00 | 5410 etc rela | 合同製鐵 | 1367 | 1338 | 1367 | 1361 | 24200 | 11 | 0.815 | 0 | |
| 2022-07-06 | 15:00 | 5410 etc rela | 合同製鐵 | 1355 | 1340 | 1354 | 1350 | 24200 | -20 | -1.46 | -39.801 | |
| 2022-07-05 | 15:00 | 5410 etc rela | 合同製鐵 | 1386 | 1366 | 1386 | 1370 | 40200 | 14 | 1.032 | 90.521 | |
| 2022-07-04 | 15:00 | 5410 etc rela | 合同製鐵 | 1357 | 1340 | 1349 | 1356 | 21100 | 19 | 1.421 | -34.877 | |
| 2022-07-01 | 15:00 | 5410 etc rela | 合同製鐵 | 1354 | 1317 | 1346 | 1337 | 32400 | -8 | -0.595 | 21.805 | |
| 2022-06-30 | 15:00 | 5410 etc rela | 合同製鐵 | 1355 | 1341 | 1350 | 1345 | 26600 | -6 | -0.444 | -36.516 | |
| 2022-06-29 | 15:00 | 5410 etc rela | 合同製鐵 | 1368 | 1350 | 1360 | 1351 | 41900 | -15 | -1.098 | 93.981 | |
| 2022-06-28 | 15:00 | 5410 etc rela | 合同製鐵 | 1366 | 1356 | 1356 | 1366 | 21600 | 9 | 0.663 | -30.323 | |
| 2022-06-27 | 15:00 | 5410 etc rela | 合同製鐵 | 1359 | 1344 | 1357 | 1357 | 31000 | 25 | 1.877 | 20.623 | |
| 2022-06-24 | 15:00 | 5410 etc rela | 合同製鐵 | 1333 | 1318 | 1328 | 1332 | 25700 | 4 | 0.301 | -27.195 | |
| 2022-06-23 | 15:00 | 5410 etc rela | 合同製鐵 | 1334 | 1314 | 1315 | 1328 | 35300 | 3 | 0.226 | 73.039 | |
| 2022-06-22 | 15:00 | 5410 etc rela | 合同製鐵 | 1340 | 1325 | 1330 | 1325 | 20400 | -5 | -0.376 | -26.087 | |
| 2022-06-21 | 15:00 | 5410 etc rela | 合同製鐵 | 1341 | 1317 | 1320 | 1330 | 27600 | 23 | 1.76 | -44.91 | |
| 2022-06-20 | 15:00 | 5410 etc rela | 合同製鐵 | 1399 | 1295 | 1340 | 1307 | 50100 | -13 | -0.985 | -11.327 | |
| 2022-06-17 | 15:00 | 5410 etc rela | 合同製鐵 | 1324 | 1292 | 1300 | 1320 | 56500 | -17 | -1.272 | 50.266 | |
| 2022-06-16 | 15:00 | 5410 etc rela | 合同製鐵 | 1342 | 1324 | 1325 | 1337 | 37600 | 26 | 1.983 | 21.683 | |
| 2022-06-15 | 15:00 | 5410 etc rela | 合同製鐵 | 1347 | 1311 | 1334 | 1311 | 30900 | -21 | -1.577 | -29.613 | |
| 2022-06-14 | 15:00 | 5410 etc rela | 合同製鐵 | 1332 | 1310 | 1313 | 1332 | 43900 | 7 | 0.528 | -2.444 | |
| 2022-06-13 | 15:00 | 5410 etc rela | 合同製鐵 | 1352 | 1322 | 1332 | 1325 | 45000 | -37 | -2.717 | -1.747 | |
| 2022-06-10 | 15:00 | 5410 etc rela | 合同製鐵 | 1378 | 1360 | 1370 | 1362 | 45800 | -35 | -2.505 | -15.498 | |
| 2022-06-09 | 15:00 | 5410 etc rela | 合同製鐵 | 1419 | 1387 | 1399 | 1397 | 54200 | 2 | 0.143 | -12.581 | |
| 2022-06-08 | 15:00 | 5410 etc rela | 合同製鐵 | 1410 | 1380 | 1393 | 1395 | 62000 | 10 | 0.722 | 37.778 | |
| 2022-06-07 | 15:00 | 5410 etc rela | 合同製鐵 | 1397 | 1383 | 1388 | 1385 | 45000 | -3 | -0.216 | -26.23 | |
| 2022-06-06 | 15:00 | 5410 etc rela | 合同製鐵 | 1393 | 1338 | 1338 | 1388 | 61000 | 30 | 2.209 | 1.667 | |
| 2022-06-03 | 15:00 | 5410 etc rela | 合同製鐵 | 1360 | 1334 | 1334 | 1358 | 60000 | 22 | 1.647 | -0.99 | |
| 2022-06-02 | 15:00 | 5410 etc rela | 合同製鐵 | 1339 | 1320 | 1320 | 1336 | 60600 | 13 | 0.983 | 21.443 | |
| 2022-06-01 | 15:00 | 5410 etc rela | 合同製鐵 | 1333 | 1287 | 1287 | 1323 | 49900 | 36 | 2.797 | 38.227 | |
| 2022-05-31 | 15:00 | 5410 etc rela | 合同製鐵 | 1291 | 1270 | 1275 | 1287 | 36100 | 12 | 0.941 | -46.439 | |
| 2022-05-30 | 15:00 | 5410 etc rela | 合同製鐵 | 1288 | 1269 | 1269 | 1275 | 67400 | 18 | 1.432 | 154.34 | |
| 2022-05-27 | 15:00 | 5410 etc rela | 合同製鐵 | 1257 | 1245 | 1246 | 1257 | 26500 | 13 | 1.045 | 34.518 | |
| 2022-05-26 | 15:00 | 5410 etc rela | 合同製鐵 | 1251 | 1236 | 1236 | 1244 | 19700 | 2 | 0.161 | -32.993 | |
| 2022-05-25 | 15:00 | 5410 etc rela | 合同製鐵 | 1254 | 1236 | 1248 | 1242 | 29400 | -6 | -0.481 | 13.953 | |
| 2022-05-24 | 15:00 | 5410 etc rela | 合同製鐵 | 1270 | 1245 | 1267 | 1248 | 25800 | -17 | -1.344 | -56.566 | |
| 2022-05-23 | 15:00 | 5410 etc rela | 合同製鐵 | 1276 | 1250 | 1250 | 1265 | 59400 | 16 | 1.281 | 57.56 | |
| 2022-05-20 | 15:00 | 5410 etc rela | 合同製鐵 | 1250 | 1225 | 1225 | 1249 | 37700 | 22 | 1.793 | -5.75 | |
| 2022-05-19 | 15:00 | 5410 etc rela | 合同製鐵 | 1232 | 1210 | 1211 | 1227 | 40000 | -5 | -0.406 | 3.093 | |
| 2022-05-18 | 15:00 | 5410 etc rela | 合同製鐵 | 1232 | 1218 | 1218 | 1232 | 38800 | 16 | 1.316 | 13.45 | |
| 2022-05-17 | 15:00 | 5410 etc rela | 合同製鐵 | 1217 | 1206 | 1208 | 1216 | 34200 | 5 | 0.413 | -46.311 | |
| 2022-05-16 | 15:00 | 5410 etc rela | 合同製鐵 | 1248 | 1210 | 1244 | 1211 | 63700 | -21 | -1.705 | 14.568 | |
| 2022-05-13 | 15:00 | 5410 etc rela | 合同製鐵 | 1235 | 1197 | 1202 | 1232 | 55600 | 29 | 2.411 | -31.273 | |
| 2022-05-12 | 15:00 | 5410 etc rela | 合同製鐵 | 1229 | 1203 | 1216 | 1203 | 80900 | -16 | -1.313 | 45.242 | |
| 2022-05-11 | 15:00 | 5410 etc rela | 合同製鐵 | 1235 | 1213 | 1222 | 1219 | 55700 | -14 | -1.135 | 2.768 | |
| 2022-05-10 | 15:00 | 5410 etc rela | 合同製鐵 | 1244 | 1220 | 1243 | 1233 | 54200 | -18 | -1.439 | 19.383 | |
| 2022-05-09 | 15:00 | 5410 etc rela | 合同製鐵 | 1270 | 1246 | 1270 | 1251 | 45400 | -14 | -1.107 | -39.06 | |
| 2022-05-06 | 15:00 | 5410 etc rela | 合同製鐵 | 1269 | 1245 | 1251 | 1265 | 74500 | -2 | -0.158 | -33.244 | |
| 2022-05-02 | 15:00 | 5410 etc rela | 合同製鐵 | 1366 | 1265 | 1366 | 1267 | 111600 | -39 | -2.986 | -7.616 | |
| 2022-04-28 | 15:00 | 5410 etc rela | 合同製鐵 | 1314 | 1250 | 1287 | 1306 | 120800 | 55 | 4.396 | 61.067 | |
| 2022-04-27 | 15:00 | 5410 etc rela | 合同製鐵 | 1275 | 1251 | 1270 | 1251 | 75000 | -33 | -2.57 | 91.816 | |
| 2022-04-26 | 15:00 | 5410 etc rela | 合同製鐵 | 1295 | 1278 | 1290 | 1284 | 39100 | 0 | 0 | 11.396 | |
| 2022-04-25 | 15:00 | 5410 etc rela | 合同製鐵 | 1295 | 1277 | 1295 | 1284 | 35100 | -18 | -1.382 | 32.955 | |
| 2022-04-22 | 15:00 | 5410 etc rela | 合同製鐵 | 1314 | 1284 | 1314 | 1302 | 26400 | -26 | -1.958 | 15.284 | |
| 2022-04-21 | 15:00 | 5410 etc rela | 合同製鐵 | 1333 | 1311 | 1333 | 1328 | 22900 | -5 | -0.375 | -38.933 | |
| 2022-04-20 | 15:00 | 5410 etc rela | 合同製鐵 | 1337 | 1321 | 1334 | 1333 | 37500 | 16 | 1.215 | 72.018 | |
| 2022-04-19 | 15:00 | 5410 etc rela | 合同製鐵 | 1330 | 1312 | 1330 | 1317 | 21800 | -5 | -0.378 | -24.567 | |
| 2022-04-18 | 15:00 | 5410 etc rela | 合同製鐵 | 1322 | 1301 | 1321 | 1322 | 28900 | -6 | -0.452 | -3.344 | |
| 2022-04-15 | 15:00 | 5410 etc rela | 合同製鐵 | 1349 | 1316 | 1349 | 1328 | 29900 | -22 | -1.63 | -36.786 | |
| 2022-04-14 | 15:00 | 5410 etc rela | 合同製鐵 | 1356 | 1338 | 1345 | 1350 | 47300 | 15 | 1.124 | 2.603 | |
| 2022-04-13 | 15:00 | 5410 etc rela | 合同製鐵 | 1337 | 1314 | 1314 | 1335 | 46100 | 22 | 1.676 | -28.748 | |
| 2022-04-12 | 15:00 | 5410 etc rela | 合同製鐵 | 1316 | 1286 | 1286 | 1313 | 64700 | 25 | 1.941 | 61.347 | |
| 2022-04-11 | 15:00 | 5410 etc rela | 合同製鐵 | 1298 | 1270 | 1289 | 1288 | 40100 | -4 | -0.31 | -15.222 | |
| 2022-04-08 | 15:00 | 5410 etc rela | 合同製鐵 | 1299 | 1267 | 1275 | 1292 | 47300 | 19 | 1.493 | 5.111 | |
| 2022-04-07 | 15:00 | 5410 etc rela | 合同製鐵 | 1280 | 1260 | 1280 | 1273 | 45000 | -18 | -1.394 | 3.211 | |
| 2022-04-06 | 15:00 | 5410 etc rela | 合同製鐵 | 1320 | 1288 | 1320 | 1291 | 43600 | -34 | -2.566 | 49.315 | |
| 2022-04-05 | 15:00 | 5410 etc rela | 合同製鐵 | 1352 | 1325 | 1345 | 1325 | 29200 | -17 | -1.267 | 0 | |
| 2022-04-04 | 15:00 | 5410 etc rela | 合同製鐵 | 1345 | 1330 | 1334 | 1342 | 29200 | 18 | 1.36 | 1.742 | |
| 2022-04-01 | 15:00 | 5410 etc rela | 合同製鐵 | 1327 | 1305 | 1313 | 1324 | 28700 | -2 | -0.151 | -50.517 | |
| 2022-03-31 | 15:00 | 5410 etc rela | 合同製鐵 | 1346 | 1309 | 1309 | 1326 | 58000 | -1 | -0.075 | 14.173 | |
| 2022-03-30 | 15:00 | 5410 etc rela | 合同製鐵 | 1340 | 1308 | 1340 | 1327 | 50800 | -13 | -0.97 | 27.318 | |
| 2022-03-29 | 15:00 | 5410 etc rela | 合同製鐵 | 1347 | 1331 | 1342 | 1340 | 39900 | -13 | -0.961 | 46.154 | |
| 2022-03-28 | 15:00 | 5410 etc rela | 合同製鐵 | 1354 | 1331 | 1346 | 1353 | 27300 | 7 | 0.52 | -44.625 | |
| 2022-03-25 | 15:00 | 5410 etc rela | 合同製鐵 | 1364 | 1340 | 1359 | 1346 | 49300 | 3 | 0.223 | 54.545 | |
| 2022-03-24 | 15:00 | 5410 etc rela | 合同製鐵 | 1345 | 1327 | 1345 | 1343 | 31900 | -5 | -0.371 | -59.155 | |
| 2022-03-23 | 15:00 | 5410 etc rela | 合同製鐵 | 1356 | 1324 | 1340 | 1348 | 78100 | 21 | 1.583 | -15.293 | |
| 2022-03-22 | 15:00 | 5410 etc rela | 合同製鐵 | 1344 | 1302 | 1312 | 1327 | 92200 | 33 | 2.55 | 16.709 | |
| 2022-03-18 | 15:00 | 5410 etc rela | 合同製鐵 | 1304 | 1276 | 1280 | 1294 | 79000 | 18 | 1.411 | 98.992 | |
| 2022-03-17 | 15:00 | 5410 etc rela | 合同製鐵 | 1284 | 1261 | 1275 | 1276 | 39700 | 13 | 1.029 | -2.696 | |
| 2022-03-16 | 15:00 | 5410 etc rela | 合同製鐵 | 1275 | 1251 | 1270 | 1263 | 40800 | 7 | 0.557 | -13.742 | |
| 2022-03-15 | 15:00 | 5410 etc rela | 合同製鐵 | 1277 | 1253 | 1269 | 1256 | 47300 | -22 | -1.721 | 32.123 | |
| 2022-03-14 | 15:00 | 5410 etc rela | 合同製鐵 | 1286 | 1251 | 1256 | 1278 | 35800 | 27 | 2.158 | -22.004 | |
| 2022-03-11 | 15:00 | 5410 etc rela | 合同製鐵 | 1271 | 1234 | 1236 | 1251 | 45900 | -2 | -0.16 | -31.493 | |
| 2022-03-10 | 15:00 | 5410 etc rela | 合同製鐵 | 1262 | 1233 | 1245 | 1253 | 67000 | 41 | 3.383 | -9.091 | |
| 2022-03-09 | 15:00 | 5410 etc rela | 合同製鐵 | 1247 | 1212 | 1223 | 1212 | 73700 | -12 | -0.98 | -46.007 | |
| 2022-03-08 | 15:00 | 5410 etc rela | 合同製鐵 | 1276 | 1216 | 1276 | 1224 | 136500 | -73 | -5.628 | 124.507 | |
| 2022-03-07 | 15:00 | 5410 etc rela | 合同製鐵 | 1338 | 1287 | 1333 | 1297 | 60800 | -57 | -4.21 | -17.615 | |
| 2022-03-04 | 15:00 | 5410 etc rela | 合同製鐵 | 1384 | 1346 | 1380 | 1354 | 73800 | 4 | 0.296 | 59.395 | |
| 2022-03-03 | 15:00 | 5410 etc rela | 合同製鐵 | 1363 | 1335 | 1344 | 1350 | 46300 | 19 | 1.427 | 19.023 | |
| 2022-03-02 | 15:00 | 5410 etc rela | 合同製鐵 | 1345 | 1312 | 1312 | 1331 | 38900 | -9 | -0.672 | -24.172 | |
| 2022-03-01 | 15:00 | 5410 etc rela | 合同製鐵 | 1358 | 1332 | 1342 | 1340 | 51300 | 14 | 1.056 | -34.483 | |
| 2022-02-28 | 15:00 | 5410 etc rela | 合同製鐵 | 1332 | 1300 | 1302 | 1326 | 78300 | 31 | 2.394 | 57.545 | |
| 2022-02-25 | 15:00 | 5410 etc rela | 合同製鐵 | 1316 | 1292 | 1316 | 1295 | 49700 | -17 | -1.296 | -27.445 | |
| 2022-02-24 | 15:00 | 5410 etc rela | 合同製鐵 | 1348 | 1303 | 1338 | 1312 | 68500 | -36 | -2.671 | 90.278 | |
| 2022-02-22 | 15:00 | 5410 etc rela | 合同製鐵 | 1376 | 1340 | 1376 | 1348 | 36000 | -31 | -2.248 | -21.053 | |
| 2022-02-21 | 15:00 | 5410 etc rela | 合同製鐵 | 1386 | 1355 | 1364 | 1379 | 45600 | 14 | 1.026 | 11.491 | |
| 2022-02-18 | 15:00 | 5410 etc rela | 合同製鐵 | 1368 | 1347 | 1351 | 1365 | 40900 | 1 | 0.073 | -1.683 | |
| 2022-02-17 | 15:00 | 5410 etc rela | 合同製鐵 | 1374 | 1357 | 1365 | 1364 | 41600 | 4 | 0.294 | 0.726 | |
| 2022-02-16 | 15:00 | 5410 etc rela | 合同製鐵 | 1364 | 1351 | 1364 | 1360 | 41300 | 29 | 2.179 | 13.462 | |
| 2022-02-15 | 15:00 | 5410 etc rela | 合同製鐵 | 1360 | 1328 | 1352 | 1331 | 36400 | -20 | -1.48 | -50.069 | |
| 2022-02-14 | 15:00 | 5410 etc rela | 合同製鐵 | 1369 | 1348 | 1364 | 1351 | 72900 | -35 | -2.525 | 71.529 | |
| 2022-02-10 | 15:00 | 5410 etc rela | 合同製鐵 | 1395 | 1367 | 1395 | 1386 | 42500 | 5 | 0.362 | 5.985 | |
| 2022-02-09 | 15:00 | 5410 etc rela | 合同製鐵 | 1399 | 1374 | 1395 | 1381 | 40100 | -11 | -0.79 | -26.557 | |
| 2022-02-08 | 15:00 | 5410 etc rela | 合同製鐵 | 1394 | 1361 | 1361 | 1392 | 54600 | 43 | 3.188 | 33.824 | |
| 2022-02-07 | 15:00 | 5410 etc rela | 合同製鐵 | 1361 | 1341 | 1350 | 1349 | 40800 | -18 | -1.317 | -57.233 | |
| 2022-02-04 | 15:00 | 5410 etc rela | 合同製鐵 | 1380 | 1330 | 1330 | 1367 | 95400 | 42 | 3.17 | -26.672 | |
| 2022-02-03 | 15:00 | 5410 etc rela | 合同製鐵 | 1347 | 1307 | 1324 | 1325 | 130100 | 0 | 0 | -50.906 | |
| 2022-02-02 | 15:00 | 5410 etc rela | 合同製鐵 | 1328 | 1253 | 1253 | 1325 | 265000 | 60 | 4.743 | -18.911 | |
| 2022-02-01 | 15:00 | 5410 etc rela | 合同製鐵 | 1413 | 1257 | 1409 | 1265 | 326800 | -144 | -10.22 | 1019.178 | |
| 2022-01-31 | 15:00 | 5410 etc rela | 合同製鐵 | 1413 | 1383 | 1390 | 1409 | 29200 | 24 | 1.733 | -35.824 | |
| 2022-01-28 | 15:00 | 5410 etc rela | 合同製鐵 | 1396 | 1362 | 1366 | 1385 | 45500 | 20 | 1.465 | -43.054 | |
| 2022-01-27 | 15:00 | 5410 etc rela | 合同製鐵 | 1397 | 1348 | 1375 | 1365 | 79900 | -9 | -0.655 | 187.41 | |
| 2022-01-26 | 15:00 | 5410 etc rela | 合同製鐵 | 1401 | 1374 | 1385 | 1374 | 27800 | -12 | -0.866 | -63.802 | |
| 2022-01-25 | 15:00 | 5410 etc rela | 合同製鐵 | 1434 | 1373 | 1434 | 1386 | 76800 | -19 | -1.352 | 177.256 | |
| 2022-01-24 | 15:00 | 5410 etc rela | 合同製鐵 | 1411 | 1385 | 1400 | 1405 | 27700 | 0 | 0 | -39.651 | |
| 2022-01-21 | 15:00 | 5410 etc rela | 合同製鐵 | 1405 | 1368 | 1391 | 1405 | 45900 | 1 | 0.071 | 2.915 | |
| 2022-01-20 | 15:00 | 5410 etc rela | 合同製鐵 | 1421 | 1381 | 1382 | 1404 | 44600 | 22 | 1.592 | -29.874 | |
| 2022-01-19 | 15:00 | 5410 etc rela | 合同製鐵 | 1429 | 1381 | 1414 | 1382 | 63600 | -62 | -4.294 | 8.163 | |
| 2022-01-18 | 15:00 | 5410 etc rela | 合同製鐵 | 1476 | 1436 | 1476 | 1444 | 58800 | -25 | -1.702 | -3.922 | |
| 2022-01-17 | 15:00 | 5410 etc rela | 合同製鐵 | 1494 | 1465 | 1487 | 1469 | 61200 | -16 | -1.077 | -38.182 | |
| 2022-01-14 | 15:00 | 5410 etc rela | 合同製鐵 | 1499 | 1456 | 1497 | 1485 | 99000 | 1 | 0.067 | -23.375 | |
| 2022-01-13 | 15:00 | 5410 etc rela | 合同製鐵 | 1492 | 1446 | 1459 | 1484 | 129200 | 38 | 2.628 | -19.851 | |
| 2022-01-12 | 15:00 | 5410 etc rela | 合同製鐵 | 1462 | 1440 | 1450 | 1446 | 161200 | 8 | 0.556 | 125.455 | |
| 2022-01-11 | 15:00 | 5410 etc rela | 合同製鐵 | 1447 | 1423 | 1436 | 1438 | 71500 | 17 | 1.196 | 72.705 | |
| 2022-01-07 | 15:00 | 5410 etc rela | 合同製鐵 | 1434 | 1405 | 1428 | 1421 | 41400 | 9 | 0.637 | -38.576 | |
| 2022-01-06 | 15:00 | 5410 etc rela | 合同製鐵 | 1434 | 1406 | 1427 | 1412 | 67400 | -19 | -1.328 | 10.492 | |
| 2022-01-05 | 15:00 | 5410 etc rela | 合同製鐵 | 1435 | 1400 | 1400 | 1431 | 61000 | 33 | 2.361 | 69.444 | |
| 2022-01-04 | 15:00 | 5410 etc rela | 合同製鐵 | 1400 | 1377 | 1386 | 1398 | 36000 | 17 | 1.231 | 3.746 | |
| 2021-12-30 | 15:00 | 5410 etc rela | 合同製鐵 | 1390 | 1369 | 1370 | 1381 | 34700 | -9 | -0.647 | -52.335 | |
| 2021-12-29 | 15:00 | 5410 etc rela | 合同製鐵 | 1390 | 1347 | 1347 | 1390 | 72800 | 44 | 3.269 | -49.091 | |
| 2021-12-28 | 15:00 | 5410 etc rela | 合同製鐵 | 1346 | 1331 | 1337 | 1346 | 143000 | 3 | 0.223 | 56.97 | |
| 2021-12-27 | 15:00 | 5410 etc rela | 合同製鐵 | 1365 | 1341 | 1361 | 1343 | 91100 | -17 | -1.25 | 20.662 | |
| 2021-12-24 | 15:00 | 5410 etc rela | 合同製鐵 | 1385 | 1355 | 1366 | 1360 | 75500 | -16 | -1.163 | 100.265 | |
| 2021-12-23 | 15:00 | 5410 etc rela | 合同製鐵 | 1382 | 1369 | 1370 | 1376 | 37700 | 6 | 0.438 | 13.213 | |
| 2021-12-22 | 15:00 | 5410 etc rela | 合同製鐵 | 1370 | 1355 | 1358 | 1370 | 33300 | 16 | 1.182 | -36.329 | |
| 2021-12-21 | 15:00 | 5410 etc rela | 合同製鐵 | 1377 | 1354 | 1374 | 1354 | 52300 | -6 | -0.441 | 25.721 | |
| 2021-12-20 | 15:00 | 5410 etc rela | 合同製鐵 | 1387 | 1357 | 1382 | 1360 | 41600 | -30 | -2.158 | -45.263 | |
| 2021-12-17 | 15:00 | 5410 etc rela | 合同製鐵 | 1418 | 1385 | 1403 | 1390 | 76000 | -20 | -1.418 | -17.481 | |
| 2021-12-16 | 15:00 | 5410 etc rela | 合同製鐵 | 1420 | 1394 | 1409 | 1410 | 92100 | 28 | 2.026 | -0.108 | |
| 2021-12-15 | 15:00 | 5410 etc rela | 合同製鐵 | 1384 | 1355 | 1355 | 1382 | 92200 | 28 | 2.068 | 324.885 | |
| 2021-12-14 | 15:00 | 5410 etc rela | 合同製鐵 | 1370 | 1353 | 1368 | 1354 | 21700 | -9 | -0.66 | -31.111 | |
| 2021-12-13 | 15:00 | 5410 etc rela | 合同製鐵 | 1383 | 1360 | 1383 | 1363 | 31500 | -10 | -0.728 | -6.528 | |
| 2021-12-10 | 15:00 | 5410 etc rela | 合同製鐵 | 1389 | 1373 | 1378 | 1373 | 33700 | -15 | -1.081 | -16.995 | |
| 2021-12-09 | 15:00 | 5410 etc rela | 合同製鐵 | 1391 | 1375 | 1382 | 1388 | 40600 | 7 | 0.507 | -3.333 | |
| 2021-12-08 | 15:00 | 5410 etc rela | 合同製鐵 | 1399 | 1379 | 1396 | 1381 | 42000 | -6 | -0.433 | -49.64 | |
| 2021-12-07 | 15:00 | 5410 etc rela | 合同製鐵 | 1393 | 1357 | 1360 | 1387 | 83400 | 36 | 2.665 | 81.304 | |
| 2021-12-06 | 15:00 | 5410 etc rela | 合同製鐵 | 1368 | 1351 | 1361 | 1351 | 46000 | -11 | -0.808 | -34.473 | |
| 2021-12-03 | 15:00 | 5410 etc rela | 合同製鐵 | 1362 | 1329 | 1335 | 1362 | 70200 | 42 | 3.182 | 26.944 | |
| 2021-12-02 | 15:00 | 5410 etc rela | 合同製鐵 | 1334 | 1310 | 1320 | 1320 | 55300 | -2 | -0.151 | -22.657 | |
| 2021-12-01 | 15:00 | 5410 etc rela | 合同製鐵 | 1341 | 1305 | 1310 | 1322 | 71500 | 8 | 0.609 | -12.054 | |
| 2021-11-30 | 15:00 | 5410 etc rela | 合同製鐵 | 1362 | 1311 | 1348 | 1314 | 81300 | -28 | -2.086 | -16.186 | |
| 2021-11-29 | 15:00 | 5410 etc rela | 合同製鐵 | 1371 | 1338 | 1364 | 1342 | 97000 | -45 | -3.244 | 111.79 | |
| 2021-11-26 | 15:00 | 5410 etc rela | 合同製鐵 | 1412 | 1381 | 1412 | 1387 | 45800 | -26 | -1.84 | 9.308 | |
| 2021-11-25 | 15:00 | 5410 etc rela | 合同製鐵 | 1417 | 1400 | 1411 | 1413 | 41900 | 18 | 1.29 | 18.362 | |
| 2021-11-24 | 15:00 | 5410 etc rela | 合同製鐵 | 1431 | 1394 | 1420 | 1395 | 35400 | -16 | -1.134 | -56.777 | |
| 2021-11-22 | 15:00 | 5410 etc rela | 合同製鐵 | 1411 | 1372 | 1378 | 1411 | 81900 | 27 | 1.951 | 63.147 | |
| 2021-11-19 | 15:00 | 5410 etc rela | 合同製鐵 | 1385 | 1374 | 1380 | 1384 | 50200 | -4 | -0.288 | -43.405 | |
| 2021-11-18 | 15:00 | 5410 etc rela | 合同製鐵 | 1405 | 1382 | 1403 | 1388 | 88700 | -24 | -1.7 | -16.004 | |
| 2021-11-17 | 15:00 | 5410 etc rela | 合同製鐵 | 1431 | 1404 | 1431 | 1412 | 105600 | -17 | -1.19 | 32.83 | |
| 2021-11-16 | 15:00 | 5410 etc rela | 合同製鐵 | 1458 | 1425 | 1440 | 1429 | 79500 | 2 | 0.14 | 94.377 | |
| 2021-11-15 | 15:00 | 5410 etc rela | 合同製鐵 | 1440 | 1423 | 1440 | 1427 | 40900 | -6 | -0.419 | -17.374 | |
| 2021-11-12 | 15:00 | 5410 etc rela | 合同製鐵 | 1449 | 1430 | 1431 | 1433 | 49500 | 3 | 0.21 | -8.503 | |
| 2021-11-11 | 15:00 | 5410 etc rela | 合同製鐵 | 1434 | 1421 | 1434 | 1430 | 54100 | 8 | 0.563 | 18.901 | |
| 2021-11-10 | 15:00 | 5410 etc rela | 合同製鐵 | 1438 | 1421 | 1438 | 1422 | 45500 | -10 | -0.698 | -18.459 | |
| 2021-11-09 | 15:00 | 5410 etc rela | 合同製鐵 | 1445 | 1417 | 1435 | 1432 | 55800 | -3 | -0.209 | -3.793 | |
| 2021-11-08 | 15:00 | 5410 etc rela | 合同製鐵 | 1440 | 1416 | 1426 | 1435 | 58000 | 20 | 1.413 | -49.653 | |
| 2021-11-05 | 15:00 | 5410 etc rela | 合同製鐵 | 1436 | 1403 | 1436 | 1415 | 115200 | -23 | -1.599 | -28.045 | |
| 2021-11-04 | 15:00 | 5410 etc rela | 合同製鐵 | 1456 | 1436 | 1449 | 1438 | 160100 | -7 | -0.484 | 15.512 | |
| 2021-11-02 | 15:00 | 5410 etc rela | 合同製鐵 | 1484 | 1444 | 1484 | 1445 | 138600 | -42 | -2.824 | 58.581 | |
| 2021-11-01 | 15:00 | 5410 etc rela | 合同製鐵 | 1517 | 1480 | 1517 | 1487 | 87400 | -17 | -1.13 | -46.281 | |
| 2021-10-29 | 15:00 | 5410 etc rela | 合同製鐵 | 1529 | 1469 | 1528 | 1504 | 162700 | -24 | -1.571 | 181.976 | |
| 2021-10-28 | 15:00 | 5410 etc rela | 合同製鐵 | 1556 | 1525 | 1556 | 1528 | 57700 | -47 | -2.984 | -47.688 | |
| 2021-10-27 | 15:00 | 5410 etc rela | 合同製鐵 | 1579 | 1542 | 1571 | 1575 | 110300 | -1 | -0.063 | 19.114 | |
| 2021-10-26 | 15:00 | 5410 etc rela | 合同製鐵 | 1580 | 1540 | 1545 | 1576 | 92600 | 45 | 2.939 | 70.221 | |
| 2021-10-25 | 15:00 | 5410 etc rela | 合同製鐵 | 1549 | 1529 | 1533 | 1531 | 54400 | 25 | 1.66 | -16.564 | |
| 2021-10-22 | 15:00 | 5410 etc rela | 合同製鐵 | 1515 | 1491 | 1503 | 1506 | 65200 | -4 | -0.265 | 118.792 | |
| 2021-10-21 | 15:00 | 5410 etc rela | 合同製鐵 | 1535 | 1510 | 1517 | 1510 | 29800 | -7 | -0.461 | -71.152 | |
| 2021-10-20 | 15:00 | 5410 etc rela | 合同製鐵 | 1561 | 1512 | 1561 | 1517 | 103300 | -30 | -1.939 | 216.871 | |
| 2021-10-19 | 15:00 | 5410 etc rela | 合同製鐵 | 1573 | 1540 | 1573 | 1547 | 32600 | -26 | -1.653 | -6.052 | |
| 2021-10-18 | 15:00 | 5410 etc rela | 合同製鐵 | 1577 | 1549 | 1565 | 1573 | 34700 | 14 | 0.898 | -26.638 | |
| 2021-10-15 | 15:00 | 5410 etc rela | 合同製鐵 | 1559 | 1538 | 1538 | 1559 | 47300 | 46 | 3.04 | 43.333 | |
| 2021-10-14 | 15:00 | 5410 etc rela | 合同製鐵 | 1535 | 1510 | 1527 | 1513 | 33000 | -10 | -0.657 | -14.948 | |
| 2021-10-13 | 15:00 | 5410 etc rela | 合同製鐵 | 1538 | 1510 | 1535 | 1523 | 38800 | -11 | -0.717 | -2.757 | |
| 2021-10-12 | 15:00 | 5410 etc rela | 合同製鐵 | 1548 | 1523 | 1536 | 1534 | 39900 | -3 | -0.195 | 51.711 | |
| 2021-10-11 | 15:00 | 5410 etc rela | 合同製鐵 | 1544 | 1522 | 1532 | 1537 | 26300 | 5 | 0.326 | -42.198 | |
| 2021-10-08 | 15:00 | 5410 etc rela | 合同製鐵 | 1546 | 1520 | 1538 | 1532 | 45500 | 25 | 1.659 | 28.531 | |
| 2021-10-07 | 15:00 | 5410 etc rela | 合同製鐵 | 1527 | 1495 | 1517 | 1507 | 35400 | -11 | -0.725 | -56.724 | |
| 2021-10-06 | 15:00 | 5410 etc rela | 合同製鐵 | 1524 | 1486 | 1487 | 1518 | 81800 | 52 | 3.547 | 27.414 | |
| 2021-10-05 | 15:00 | 5410 etc rela | 合同製鐵 | 1484 | 1454 | 1464 | 1466 | 64200 | -7 | -0.475 | 51.059 | |
| 2021-10-04 | 15:00 | 5410 etc rela | 合同製鐵 | 1510 | 1469 | 1497 | 1473 | 42500 | -7 | -0.473 | -44.226 | |
| 2021-10-01 | 15:00 | 5410 etc rela | 合同製鐵 | 1497 | 1468 | 1493 | 1480 | 76200 | -20 | -1.333 | 44.867 | |
| 2021-09-30 | 15:00 | 5410 etc rela | 合同製鐵 | 1535 | 1500 | 1521 | 1500 | 52600 | -21 | -1.381 | -12.04 | |
| 2021-09-29 | 15:00 | 5410 etc rela | 合同製鐵 | 1522 | 1504 | 1512 | 1521 | 59800 | -22 | -1.426 | 46.21 | |
| 2021-09-28 | 15:00 | 5410 etc rela | 合同製鐵 | 1550 | 1521 | 1550 | 1543 | 40900 | 7 | 0.456 | 4.604 | |
| 2021-09-27 | 15:00 | 5410 etc rela | 合同製鐵 | 1566 | 1529 | 1548 | 1536 | 39100 | -4 | -0.26 | 6.25 | |
| 2021-09-24 | 15:00 | 5410 etc rela | 合同製鐵 | 1547 | 1534 | 1542 | 1540 | 36800 | 25 | 1.65 | -20.86 | |
| 2021-09-22 | 15:00 | 5410 etc rela | 合同製鐵 | 1538 | 1514 | 1535 | 1515 | 46500 | -25 | -1.623 | -42.522 | |
| 2021-09-21 | 15:00 | 5410 etc rela | 合同製鐵 | 1560 | 1534 | 1550 | 1540 | 80900 | -40 | -2.532 | 43.694 | |
| 2021-09-17 | 15:00 | 5410 etc rela | 合同製鐵 | 1591 | 1571 | 1590 | 1580 | 56300 | -16 | -1.003 | 36.65 | |
| 2021-09-16 | 15:00 | 5410 etc rela | 合同製鐵 | 1610 | 1584 | 1592 | 1596 | 41200 | 4 | 0.251 | -21.673 | |
| 2021-09-15 | 15:00 | 5410 etc rela | 合同製鐵 | 1612 | 1586 | 1601 | 1592 | 52600 | -31 | -1.91 | -10.239 | |
| 2021-09-14 | 15:00 | 5410 etc rela | 合同製鐵 | 1627 | 1600 | 1610 | 1623 | 58600 | 14 | 0.87 | 17.671 | |
| 2021-09-13 | 15:00 | 5410 etc rela | 合同製鐵 | 1609 | 1570 | 1573 | 1609 | 49800 | 22 | 1.386 | -42.093 | |
| 2021-09-10 | 15:00 | 5410 etc rela | 合同製鐵 | 1587 | 1553 | 1557 | 1587 | 86000 | 25 | 1.601 | 110.269 | |
| 2021-09-09 | 15:00 | 5410 etc rela | 合同製鐵 | 1572 | 1556 | 1563 | 1562 | 40900 | -2 | -0.128 | -5.104 | |
| 2021-09-08 | 15:00 | 5410 etc rela | 合同製鐵 | 1572 | 1544 | 1555 | 1564 | 43100 | 9 | 0.579 | -44.171 | |
| 2021-09-07 | 15:00 | 5410 etc rela | 合同製鐵 | 1580 | 1548 | 1563 | 1555 | 77200 | 9 | 0.582 | 8.427 | |
| 2021-09-06 | 15:00 | 5410 etc rela | 合同製鐵 | 1550 | 1532 | 1550 | 1546 | 71200 | 18 | 1.178 | 20.678 | |
| 2021-09-03 | 15:00 | 5410 etc rela | 合同製鐵 | 1542 | 1514 | 1522 | 1528 | 59000 | 16 | 1.058 | 14.786 | |
| 2021-09-02 | 15:00 | 5410 etc rela | 合同製鐵 | 1520 | 1489 | 1515 | 1512 | 51400 | -2 | -0.132 | -11.073 | |
| 2021-09-01 | 15:00 | 5410 etc rela | 合同製鐵 | 1524 | 1505 | 1521 | 1514 | 57800 | 10 | 0.665 | -32.16 | |
| 2021-08-31 | 15:00 | 5410 etc rela | 合同製鐵 | 1519 | 1485 | 1490 | 1504 | 85200 | 19 | 1.279 | 7.035 | |
| 2021-08-30 | 15:00 | 5410 etc rela | 合同製鐵 | 1489 | 1459 | 1459 | 1485 | 79600 | 39 | 2.697 | 113.405 | |
| 2021-08-27 | 15:00 | 5410 etc rela | 合同製鐵 | 1458 | 1442 | 1456 | 1446 | 37300 | -12 | -0.823 | -35.243 | |
| 2021-08-26 | 15:00 | 5410 etc rela | 合同製鐵 | 1462 | 1441 | 1454 | 1458 | 57600 | 8 | 0.552 | -2.207 | |
| 2021-08-25 | 15:00 | 5410 etc rela | 合同製鐵 | 1468 | 1441 | 1457 | 1450 | 58900 | 4 | 0.277 | -6.359 | |
| 2021-08-24 | 15:00 | 5410 etc rela | 合同製鐵 | 1464 | 1436 | 1451 | 1446 | 62900 | 0 | 0 | -16.245 | |
| 2021-08-23 | 15:00 | 5410 etc rela | 合同製鐵 | 1479 | 1445 | 1472 | 1446 | 75100 | -3 | -0.207 | -42.275 | |
| 2021-08-20 | 15:00 | 5410 etc rela | 合同製鐵 | 1476 | 1435 | 1475 | 1449 | 130100 | -33 | -2.227 | 3.914 | |
| 2021-08-19 | 15:00 | 5410 etc rela | 合同製鐵 | 1508 | 1481 | 1500 | 1482 | 125200 | -23 | -1.528 | 76.587 | |
| 2021-08-18 | 15:00 | 5410 etc rela | 合同製鐵 | 1523 | 1500 | 1505 | 1505 | 70900 | -4 | -0.265 | 28.909 | |
| 2021-08-17 | 15:00 | 5410 etc rela | 合同製鐵 | 1542 | 1509 | 1534 | 1509 | 55000 | -17 | -1.114 | -25.676 | |
| 2021-08-16 | 15:00 | 5410 etc rela | 合同製鐵 | 1560 | 1522 | 1560 | 1526 | 74000 | -46 | -2.926 | 38.837 | |
| 2021-08-13 | 15:00 | 5410 etc rela | 合同製鐵 | 1575 | 1543 | 1543 | 1572 | 53300 | 35 | 2.277 | -2.381 | |
| 2021-08-12 | 15:00 | 5410 etc rela | 合同製鐵 | 1543 | 1518 | 1532 | 1537 | 54600 | 19 | 1.252 | -19.941 | |
| 2021-08-11 | 15:00 | 5410 etc rela | 合同製鐵 | 1528 | 1506 | 1516 | 1518 | 68200 | 9 | 0.596 | -4.213 | |
| 2021-08-10 | 15:00 | 5410 etc rela | 合同製鐵 | 1529 | 1505 | 1525 | 1509 | 71200 | -9 | -0.593 | 8.537 | |
| 2021-08-06 | 15:00 | 5410 etc rela | 合同製鐵 | 1518 | 1497 | 1508 | 1518 | 65600 | 7 | 0.463 | 2.181 | |
| 2021-08-05 | 15:00 | 5410 etc rela | 合同製鐵 | 1518 | 1502 | 1505 | 1511 | 64200 | 1 | 0.066 | -46.05 | |
| 2021-08-04 | 15:00 | 5410 etc rela | 合同製鐵 | 1550 | 1510 | 1539 | 1510 | 119000 | -17 | -1.113 | 34.312 | |
| 2021-08-03 | 15:00 | 5410 etc rela | 合同製鐵 | 1567 | 1526 | 1561 | 1527 | 88600 | -44 | -2.801 | -44.207 | |
| 2021-08-02 | 15:00 | 5410 etc rela | 合同製鐵 | 1590 | 1524 | 1536 | 1571 | 158800 | 40 | 2.613 | -49.794 | |
| 2021-07-30 | 15:00 | 5410 etc rela | 合同製鐵 | 1676 | 1505 | 1660 | 1531 | 316300 | -136 | -8.158 | 353.802 | |
| 2021-07-29 | 15:00 | 5410 etc rela | 合同製鐵 | 1675 | 1651 | 1675 | 1667 | 69700 | -12 | -0.715 | -25.215 | |
| 2021-07-28 | 15:00 | 5410 etc rela | 合同製鐵 | 1686 | 1662 | 1663 | 1679 | 93200 | 19 | 1.145 | -11.069 | |
| 2021-07-27 | 15:00 | 5410 etc rela | 合同製鐵 | 1660 | 1632 | 1642 | 1660 | 104800 | 29 | 1.778 | -34.418 | |
| 2021-07-26 | 15:00 | 5410 etc rela | 合同製鐵 | 1654 | 1621 | 1630 | 1631 | 159800 | 52 | 3.293 | 131.594 | |
| 2021-07-21 | 15:00 | 5410 etc rela | 合同製鐵 | 1603 | 1575 | 1597 | 1579 | 69000 | 8 | 0.509 | -29.303 | |
| 2021-07-20 | 15:00 | 5410 etc rela | 合同製鐵 | 1588 | 1564 | 1578 | 1571 | 97600 | -26 | -1.628 | 48.103 | |
| 2021-07-19 | 15:00 | 5410 etc rela | 合同製鐵 | 1617 | 1585 | 1617 | 1597 | 65900 | -32 | -1.964 | 93.824 | |
| 2021-07-16 | 15:00 | 5410 etc rela | 合同製鐵 | 1643 | 1624 | 1630 | 1629 | 34000 | -6 | -0.367 | -23.937 | |
| 2021-07-15 | 15:00 | 5410 etc rela | 合同製鐵 | 1643 | 1625 | 1638 | 1635 | 44700 | 2 | 0.122 | 17.942 | |
| 2021-07-14 | 15:00 | 5410 etc rela | 合同製鐵 | 1638 | 1623 | 1638 | 1633 | 37900 | -11 | -0.669 | -10.402 | |
| 2021-07-13 | 15:00 | 5410 etc rela | 合同製鐵 | 1649 | 1637 | 1644 | 1644 | 42300 | 10 | 0.612 | -40.085 | |
| 2021-07-12 | 15:00 | 5410 etc rela | 合同製鐵 | 1649 | 1625 | 1632 | 1634 | 70600 | 38 | 2.381 | -38.874 | |
| 2021-07-09 | 15:00 | 5410 etc rela | 合同製鐵 | 1597 | 1564 | 1592 | 1596 | 115500 | -4 | -0.25 | 60.194 | |
| 2021-07-08 | 5410 etc rela | 合同製鐵 | 1628 | 1600 | 1625 | 1600 | 72100 | -15 | -0.929 | 28.75 | ||
| 2021-07-07 | 5410 etc rela | 合同製鐵 | 1627 | 1614 | 1627 | 1623 | 28500 | -24 | -1.457 | -19.718 | ||
| 2021-07-06 | 5410 etc rela | 合同製鐵 | 1651 | 1630 | 1644 | 1647 | 35500 | 1 | 0.061 | -14.458 | ||
| 2021-07-05 | 5410 etc rela | 合同製鐵 | 1667 | 1641 | 1667 | 1646 | 41500 | -16 | -0.963 | -9.978 | ||
| 2021-07-02 | 5410 etc rela | 合同製鐵 | 1666 | 1647 | 1647 | 1662 | 46100 | 15 | 0.911 | -19.406 | ||
| 2021-07-01 | 5410 etc rela | 合同製鐵 | 1661 | 1638 | 1650 | 1647 | 57200 | -7 | -0.423 | 2.143 | ||
| 2021-06-30 | 5410 etc rela | 合同製鐵 | 1680 | 1650 | 1671 | 1654 | 56000 | -9 | -0.541 | 14.99 | ||
| 2021-06-29 | 5410 etc rela | 合同製鐵 | 1670 | 1654 | 1670 | 1663 | 48700 | -14 | -0.835 | -17.597 | ||
| 2021-06-28 | 5410 etc rela | 合同製鐵 | 1685 | 1658 | 1665 | 1677 | 59100 | 19 | 1.146 | -4.831 | ||
| 2021-06-25 | 5410 etc rela | 合同製鐵 | 1661 | 1641 | 1649 | 1658 | 62100 | 21 | 1.283 | 41.458 | ||
| 2021-06-24 | 5410 etc rela | 合同製鐵 | 1643 | 1614 | 1628 | 1637 | 43900 | 13 | 0.8 | 18.329 | ||
| 2021-06-23 | 5410 etc rela | 合同製鐵 | 1640 | 1620 | 1631 | 1624 | 37100 | -15 | -0.915 | -29.468 | ||
| 2021-06-22 | 5410 etc rela | 合同製鐵 | 1640 | 1617 | 1630 | 1639 | 1639 | 45 | 2.823 | |||
| 2021-06-21 | 5410 etc rela | 合同製鐵 | 1619 | 1592 | 1619 | 1594 | 1594 | -45 | -2.746 | |||
| 2021-06-18 | 5410 etc rela | 合同製鐵 | 1666 | 1639 | 1666 | 1639 | 1639 | -34 | -2.032 | |||
| 2021-06-17 | 5410 etc rela | 合同製鐵 | 1688 | 1673 | 1687 | 1673 | 1673 | -13 | -0.771 | |||
| 2021-06-16 | 5410 etc rela | 合同製鐵 | 1701 | 1686 | 1688 | 1686 | 1686 | -1 | -0.059 | |||
| 2021-06-15 | 5410 etc rela | 合同製鐵 | 1700 | 1686 | 1693 | 1687 | 1687 | -5 | -0.296 | |||
| 2021-06-14 | 5410 etc rela | 合同製鐵 | 1709 | 1686 | 1701 | 1692 | 1692 | -4 | -0.236 | |||
| 2021-06-11 | 5410 etc rela | 合同製鐵 | 1702 | 1681 | 1691 | 1696 | 1696 | 1 | 0.059 | |||
| 2021-06-10 | 5410 etc rela | 合同製鐵 | 1696 | 1673 | 1692 | 1695 | 1695 | -4 | -0.235 | |||
| 2021-06-09 | 5410 etc rela | 合同製鐵 | 1706 | 1686 | 1696 | 1699 | 1699 | 3 | 0.177 | |||
| 2021-06-08 | 5410 etc rela | 合同製鐵 | 1711 | 1693 | 1704 | 1696 | 1696 | -10 | -0.586 | |||
| 2021-06-07 | 5410 etc rela | 合同製鐵 | 1736 | 1685 | 1732 | 1706 | 1706 | -21 | -1.216 | |||
| 2021-06-04 | 5410 etc rela | 合同製鐵 | 1727 | 1701 | 1701 | 1727 | 1727 | 26 | 1.529 | |||
| 2021-06-03 | 5410 etc rela | 合同製鐵 | 1719 | 1696 | 1718 | 1701 | 1701 | -14 | -0.816 | |||
| 2021-06-02 | 5410 etc rela | 合同製鐵 | 1717 | 1691 | 1700 | 1715 | 1715 | 18 | 1.061 | |||
| 2021-06-01 | 5410 etc rela | 合同製鐵 | 1700 | 1656 | 1676 | 1697 | 1697 | 21 | 1.253 | |||
| 2021-05-31 | 5410 etc rela | 合同製鐵 | 1703 | 1655 | 1699 | 1676 | 1676 | -7 | -0.416 | |||
| 2021-05-28 | 5410 etc rela | 合同製鐵 | 1685 | 1637 | 1645 | 1683 | 1683 | 58 | 3.569 | |||
| 2021-05-27 | 5410 etc rela | 合同製鐵 | 1659 | 1621 | 1648 | 1625 | 1625 | -29 | -1.753 | |||
| 2021-05-26 | 5410 etc rela | 合同製鐵 | 1672 | 1642 | 1672 | 1654 | 1654 | -19 | -1.136 | |||
| 2021-05-25 | 5410 etc rela | 合同製鐵 | 1702 | 1664 | 1690 | 1673 | 1673 | -16 | -0.947 | |||
| 2021-05-24 | 5410 etc rela | 合同製鐵 | 1704 | 1677 | 1702 | 1689 | 1689 | -19 | -1.112 | |||
| 2021-05-21 | 5410 etc rela | 合同製鐵 | 1729 | 1700 | 1726 | 1708 | 1708 | -27 | -1.556 | |||
| 2021-05-20 | 5410 etc rela | 合同製鐵 | 1755 | 1728 | 1750 | 1735 | 1735 | -8 | -0.459 | |||
| 2021-05-19 | 5410 etc rela | 合同製鐵 | 1756 | 1735 | 1750 | 1743 | 1743 | -16 | -0.91 | |||
| 2021-05-18 | 5410 etc rela | 合同製鐵 | 1764 | 1731 | 1753 | 1759 | 1759 | 22 | 1.267 | |||
| 2021-05-17 | 5410 etc rela | 合同製鐵 | 1805 | 1725 | 1756 | 1737 | 1737 | -18 | -1.026 | |||
| 2021-05-14 | 5410 etc rela | 合同製鐵 | 1792 | 1751 | 1786 | 1755 | 1755 | -5 | -0.284 | |||
| 2021-05-13 | 5410 etc rela | 合同製鐵 | 1788 | 1742 | 1750 | 1760 | 1760 | -11 | -0.621 | |||
| 2021-05-12 | 5410 etc rela | 合同製鐵 | 1840 | 1750 | 1838 | 1771 | 1771 | -83 | -4.477 | |||
| 2021-05-11 | 5410 etc rela | 合同製鐵 | 1888 | 1836 | 1888 | 1854 | 1854 | -48 | -2.524 | |||
| 2021-05-10 | 5410 etc rela | 合同製鐵 | 1916 | 1827 | 1840 | 1902 | 1902 | 63 | 3.426 | |||
| 2021-05-07 | 5410 etc rela | 合同製鐵 | 1839 | 1766 | 1791 | 1839 | 1839 | 69 | 3.898 | |||
| 2021-05-06 | 5410 etc rela | 合同製鐵 | 1807 | 1751 | 1761 | 1770 | 1770 | 16 | 0.912 | |||
| 2021-04-30 | 5410 etc rela | 合同製鐵 | 1836 | 1745 | 1835 | 1754 | 1754 | -110 | -5.901 | |||
| 2021-04-28 | 5410 etc rela | 合同製鐵 | 2140 | 1827 | 2072 | 1864 | 1864 | -208 | -10.039 | |||
| 2021-04-27 | 5410 etc rela | 合同製鐵 | 2089 | 2048 | 2062 | 2072 | 2072 | 26 | 1.271 | |||
| 2021-04-26 | 5410 etc rela | 合同製鐵 | 2068 | 2028 | 2065 | 2046 | 2046 | 31 | 1.538 | |||
| 2021-04-23 | 5410 etc rela | 合同製鐵 | 2035 | 2004 | 2031 | 2015 | 2015 | -17 | -0.837 | |||
| 2021-04-22 | 5410 etc rela | 合同製鐵 | 2045 | 2020 | 2032 | 2032 | 2032 | 29 | 1.448 | |||
| 2021-04-21 | 5410 etc rela | 合同製鐵 | 2024 | 1990 | 2020 | 2003 | 2003 | -52 | -2.53 | |||
| 2021-04-20 | 5410 etc rela | 合同製鐵 | 2063 | 2046 | 2061 | 2055 | 2055 | -32 | -1.533 | |||
| 2021-04-19 | 5410 etc rela | 合同製鐵 | 2109 | 2084 | 2100 | 2087 | 2087 | -5 | -0.239 | |||
| 2021-04-16 | 5410 etc rela | 合同製鐵 | 2103 | 2064 | 2088 | 2092 | 2092 | 28 | 1.357 | |||
| 2021-04-15 | 5410 etc rela | 合同製鐵 | 2081 | 2049 | 2050 | 2064 | 2064 | 18 | 0.88 | |||
| 2021-04-14 | 5410 etc rela | 合同製鐵 | 2081 | 2035 | 2081 | 2046 | 2046 | -37 | -1.776 | |||
| 2021-04-13 | 5410 etc rela | 合同製鐵 | 2105 | 2082 | 2090 | 2083 | 2083 | -20 | -0.951 | |||
| 2021-04-12 | 5410 etc rela | 合同製鐵 | 2116 | 2086 | 2116 | 2103 | 2103 | -6 | -0.284 | |||
| 2021-04-09 | 5410 etc rela | 合同製鐵 | 2123 | 2087 | 2096 | 2109 | 2109 | 15 | 0.716 | |||
| 2021-04-08 | 5410 etc rela | 合同製鐵 | 2125 | 2075 | 2121 | 2094 | 2094 | -27 | -1.273 | |||
| 2021-04-07 | 5410 etc rela | 合同製鐵 | 2137 | 2102 | 2102 | 2121 | 2121 | 17 | 0.808 | |||
| 2021-04-06 | 5410 etc rela | 合同製鐵 | 2147 | 2088 | 2145 | 2104 | 2104 | -17 | -0.802 | |||
| 2021-04-05 | 5410 etc rela | 合同製鐵 | 2142 | 2102 | 2126 | 2121 | 2121 | 14 | 0.664 | |||
| 2021-04-02 | 5410 etc rela | 合同製鐵 | 2163 | 2100 | 2160 | 2107 | 2107 | -41 | -1.909 | |||
| 2021-04-01 | 5410 etc rela | 合同製鐵 | 2192 | 2119 | 2192 | 2148 | 2148 | -26 | -1.196 | |||
| 2021-03-31 | 5410 etc rela | 合同製鐵 | 2222 | 2172 | 2213 | 2174 | 2174 | -48 | -2.16 | |||
| 2021-03-30 | 5410 etc rela | 合同製鐵 | 2238 | 2189 | 2195 | 2222 | 2222 | -6 | -0.269 | |||
| 2021-03-29 | 5410 etc rela | 合同製鐵 | 2275 | 2196 | 2262 | 2228 | 2203 | -6 | -0.269 | |||
| 2021-03-26 | 5410 etc rela | 合同製鐵 | 2258 | 2210 | 2258 | 2234 | 2208.933 | 18 | 0.812 | |||
| 2021-03-25 | 5410 etc rela | 合同製鐵 | 2260 | 2211 | 2228 | 2216 | 2191.135 | 33 | 1.512 | |||
| 2021-03-24 | 5410 etc rela | 合同製鐵 | 2215 | 2163 | 2215 | 2183 | 2158.505 | -57 | -2.545 | |||
| 2021-03-23 | 5410 etc rela | 合同製鐵 | 2300 | 2235 | 2285 | 2240 | 2214.865 | -43 | -1.883 | |||
| 2021-03-22 | 5410 etc rela | 合同製鐵 | 2319 | 2283 | 2294 | 2283 | 2257.383 | -53 | -2.269 | |||
| 2021-03-19 | 5410 etc rela | 合同製鐵 | 2338 | 2242 | 2268 | 2336 | 2309.788 | 68 | 2.998 | |||
| 2021-03-18 | 5410 etc rela | 合同製鐵 | 2281 | 2234 | 2264 | 2268 | 2242.551 | -8 | -0.351 | |||
| 2021-03-17 | 5410 etc rela | 合同製鐵 | 2278 | 2250 | 2253 | 2276 | 2250.461 | 7 | 0.309 | |||
| 2021-03-16 | 5410 etc rela | 合同製鐵 | 2283 | 2253 | 2260 | 2269 | 2243.54 | 6 | 0.265 | |||
| 2021-03-15 | 5410 etc rela | 合同製鐵 | 2275 | 2225 | 2225 | 2263 | 2237.607 | 64 | 2.91 | |||
| 2021-03-12 | 5410 etc rela | 合同製鐵 | 2209 | 2162 | 2175 | 2199 | 2174.325 | 28 | 1.29 | |||
| 2021-03-11 | 5410 etc rela | 合同製鐵 | 2173 | 2133 | 2138 | 2171 | 2146.64 | 33 | 1.543 | |||
| 2021-03-10 | 5410 etc rela | 合同製鐵 | 2175 | 2104 | 2156 | 2138 | 2114.01 | -9 | -0.419 | |||
| 2021-03-09 | 5410 etc rela | 合同製鐵 | 2162 | 2064 | 2096 | 2147 | 2122.909 | 60 | 2.875 | |||
| 2021-03-08 | 5410 etc rela | 合同製鐵 | 2137 | 2074 | 2087 | 2087 | 2063.582 | 29 | 1.409 | |||
| 2021-03-05 | 5410 etc rela | 合同製鐵 | 2062 | 2013 | 2058 | 2058 | 2034.908 | -4 | -0.194 | |||
| 2021-03-04 | 5410 etc rela | 合同製鐵 | 2081 | 2037 | 2077 | 2062 | 2038.863 | -25 | -1.198 | |||
| 2021-03-03 | 5410 etc rela | 合同製鐵 | 2096 | 2040 | 2040 | 2087 | 2063.582 | 47 | 2.304 | |||
| 2021-03-02 | 5410 etc rela | 合同製鐵 | 2076 | 2031 | 2048 | 2040 | 2017.109 | -6 | -0.293 | |||
| 2021-03-01 | 5410 etc rela | 合同製鐵 | 2066 | 2016 | 2039 | 2046 | 2023.042 | 46 | 2.3 | |||
| 2021-02-26 | 5410 etc rela | 合同製鐵 | 2050 | 2000 | 2050 | 2000 | 1977.558 | -69 | -3.335 | |||
| 2021-02-25 | 5410 etc rela | 合同製鐵 | 2098 | 2063 | 2098 | 2069 | 2045.784 | 9 | 0.437 | |||
| 2021-02-24 | 5410 etc rela | 合同製鐵 | 2125 | 2052 | 2107 | 2060 | 2036.885 | -20 | -0.962 | |||
| 2021-02-22 | 5410 etc rela | 合同製鐵 | 2104 | 2061 | 2061 | 2080 | 2056.661 | 43 | 2.111 | |||
| 2021-02-19 | 5410 etc rela | 合同製鐵 | 2100 | 2030 | 2094 | 2037 | 2014.143 | -79 | -3.733 | |||
| 2021-02-18 | 5410 etc rela | 合同製鐵 | 2146 | 2106 | 2142 | 2116 | 2092.257 | -31 | -1.444 | |||
| 2021-02-17 | 5410 etc rela | 合同製鐵 | 2165 | 2111 | 2111 | 2147 | 2122.909 | 37 | 1.754 | |||
| 2021-02-16 | 5410 etc rela | 合同製鐵 | 2130 | 2090 | 2099 | 2110 | 2086.324 | 12 | 0.572 | |||
| 2021-02-15 | 5410 etc rela | 合同製鐵 | 2114 | 2090 | 2102 | 2098 | 2074.459 | 1 | 0.048 | |||
| 2021-02-12 | 5410 etc rela | 合同製鐵 | 2119 | 2090 | 2105 | 2097 | 2073.47 | -4 | -0.19 | |||
| 2021-02-10 | 5410 etc rela | 合同製鐵 | 2105 | 2057 | 2070 | 2101 | 2077.425 | 18 | 0.864 | |||
| 2021-02-09 | 5410 etc rela | 合同製鐵 | 2110 | 2071 | 2095 | 2083 | 2059.627 | 4 | 0.192 | |||
| 2021-02-08 | 5410 etc rela | 合同製鐵 | 2096 | 2039 | 2040 | 2079 | 2055.672 | 39 | 1.912 | |||
| 2021-02-05 | 5410 etc rela | 合同製鐵 | 2049 | 2022 | 2035 | 2040 | 2017.109 | 15 | 0.741 | |||
| 2021-02-04 | 5410 etc rela | 合同製鐵 | 2037 | 1997 | 1997 | 2025 | 2002.278 | 25 | 1.25 | |||
| 2021-02-03 | 5410 etc rela | 合同製鐵 | 2004 | 1966 | 1975 | 2000 | 1977.558 | 32 | 1.626 | |||
| 2021-02-02 | 5410 etc rela | 合同製鐵 | 1992 | 1915 | 1921 | 1968 | 1945.917 | 37 | 1.916 | |||
| 2021-02-01 | 5410 etc rela | 合同製鐵 | 1964 | 1898 | 1916 | 1931 | 1909.333 | 9 | 0.468 | |||
| 2021-01-29 | 5410 etc rela | 合同製鐵 | 2029 | 1897 | 2018 | 1922 | 1900.434 | -87 | -4.331 | |||
| 2021-01-28 | 5410 etc rela | 合同製鐵 | 2036 | 1984 | 2003 | 2009 | 1986.457 | -10 | -0.495 | |||
| 2021-01-27 | 5410 etc rela | 合同製鐵 | 2022 | 2003 | 2010 | 2019 | 1996.345 | 9 | 0.448 | |||
| 2021-01-26 | 5410 etc rela | 合同製鐵 | 2031 | 2003 | 2013 | 2010 | 1987.446 | -2 | -0.099 | |||
| 2021-01-25 | 5410 etc rela | 合同製鐵 | 2056 | 2008 | 2055 | 2012 | 1989.424 | -30 | -1.469 | |||
| 2021-01-22 | 5410 etc rela | 合同製鐵 | 2060 | 2037 | 2043 | 2042 | 2019.087 | 2 | 0.098 | |||
| 2021-01-21 | 5410 etc rela | 合同製鐵 | 2050 | 2028 | 2028 | 2040 | 2017.109 | 15 | 0.741 | |||
| 2021-01-20 | 5410 etc rela | 合同製鐵 | 2030 | 2006 | 2014 | 2025 | 2002.278 | 13 | 0.646 | |||
| 2021-01-19 | 5410 etc rela | 合同製鐵 | 2022 | 2005 | 2011 | 2012 | 1989.424 | 4 | 0.199 | |||
| 2021-01-18 | 5410 etc rela | 合同製鐵 | 2045 | 2008 | 2036 | 2008 | 1985.469 | -39 | -1.905 | |||
| 2021-01-15 | 5410 etc rela | 合同製鐵 | 2064 | 2037 | 2050 | 2047 | 2024.031 | -11 | -0.534 | |||
| 2021-01-14 | 5410 etc rela | 合同製鐵 | 2082 | 2040 | 2044 | 2058 | 2034.908 | 14 | 0.685 | |||
| 2021-01-13 | 5410 etc rela | 合同製鐵 | 2063 | 2026 | 2030 | 2044 | 2021.065 | 19 | 0.938 | |||
| 2021-01-12 | 5410 etc rela | 合同製鐵 | 2064 | 2021 | 2064 | 2025 | 2002.278 | -26 | -1.268 | |||
| 2021-01-08 | 5410 etc rela | 合同製鐵 | 2060 | 2029 | 2031 | 2051 | 2027.986 | 21 | 1.034 | |||
| 2021-01-07 | 5410 etc rela | 合同製鐵 | 2061 | 2002 | 2002 | 2030 | 2007.222 | 44 | 2.216 | |||
| 2021-01-06 | 5410 etc rela | 合同製鐵 | 1986 | 1946 | 1946 | 1986 | 1963.715 | 34 | 1.742 | |||
| 2021-01-05 | 5410 etc rela | 合同製鐵 | 1957 | 1909 | 1916 | 1952 | 1930.097 | 18 | 0.931 | |||
| 2021-01-04 | 5410 etc rela | 合同製鐵 | 1950 | 1912 | 1950 | 1934 | 1912.299 | -7 | -0.361 | |||
| 2020-12-30 | 5410 etc rela | 合同製鐵 | 1963 | 1941 | 1963 | 1941 | 1919.22 | -32 | -1.622 | |||
| 2020-12-29 | 5410 etc rela | 合同製鐵 | 1985 | 1943 | 1959 | 1973 | 1950.861 | 27 | 1.387 | |||
| 2020-12-28 | 5410 etc rela | 合同製鐵 | 1983 | 1940 | 1972 | 1946 | 1924.164 | -27 | -1.368 | |||
| 2020-12-25 | 5410 etc rela | 合同製鐵 | 1982 | 1947 | 1978 | 1973 | 1950.861 | 4 | 0.203 | |||
| 2020-12-24 | 5410 etc rela | 合同製鐵 | 1975 | 1938 | 1950 | 1969 | 1946.906 | 36 | 1.862 | |||
| 2020-12-23 | 5410 etc rela | 合同製鐵 | 1960 | 1913 | 1953 | 1933 | 1911.31 | -19 | -0.973 | |||
| 2020-12-22 | 5410 etc rela | 合同製鐵 | 2010 | 1941 | 2010 | 1952 | 1930.097 | -77 | -3.795 | |||
| 2020-12-21 | 5410 etc rela | 合同製鐵 | 2030 | 1990 | 2000 | 2029 | 2006.233 | 17 | 0.845 | |||
| 2020-12-18 | 5410 etc rela | 合同製鐵 | 2012 | 1978 | 1978 | 2012 | 1989.424 | 34 | 1.719 | |||
| 2020-12-17 | 5410 etc rela | 合同製鐵 | 2015 | 1965 | 2010 | 1978 | 1955.805 | -31 | -1.543 | |||
| 2020-12-16 | 5410 etc rela | 合同製鐵 | 2015 | 1967 | 1969 | 2009 | 1986.457 | 41 | 2.083 | |||
| 2020-12-15 | 5410 etc rela | 合同製鐵 | 2010 | 1953 | 1962 | 1968 | 1945.917 | 15 | 0.768 | |||
| 2020-12-14 | 5410 etc rela | 合同製鐵 | 1961 | 1913 | 1914 | 1953 | 1931.086 | 35 | 1.825 | |||
| 2020-12-11 | 5410 etc rela | 合同製鐵 | 1956 | 1908 | 1950 | 1918 | 1896.479 | -32 | -1.641 | |||
| 2020-12-10 | 5410 etc rela | 合同製鐵 | 1960 | 1910 | 1919 | 1950 | 1928.119 | 44 | 2.308 | |||
| 2020-12-09 | 5410 etc rela | 合同製鐵 | 1906 | 1885 | 1895 | 1906 | 1884.613 | 5 | 0.263 | |||
| 2020-12-08 | 5410 etc rela | 合同製鐵 | 1916 | 1885 | 1896 | 1901 | 1879.669 | 7 | 0.37 | |||
| 2020-12-07 | 5410 etc rela | 合同製鐵 | 1958 | 1894 | 1946 | 1894 | 1872.748 | -29 | -1.508 | |||
| 2020-12-04 | 5410 etc rela | 合同製鐵 | 1939 | 1917 | 1932 | 1923 | 1901.422 | 2 | 0.104 | |||
| 2020-12-03 | 5410 etc rela | 合同製鐵 | 1930 | 1887 | 1910 | 1921 | 1899.445 | 16 | 0.84 | |||
| 2020-12-02 | 5410 etc rela | 合同製鐵 | 1919 | 1901 | 1909 | 1905 | 1883.624 | -4 | -0.21 | |||
| 2020-12-01 | 5410 etc rela | 合同製鐵 | 1910 | 1846 | 1854 | 1909 | 1887.579 | 54 | 2.911 | |||
| 2020-11-30 | 5410 etc rela | 合同製鐵 | 1939 | 1855 | 1939 | 1855 | 1834.185 | -75 | -3.886 | |||
| 2020-11-27 | 5410 etc rela | 合同製鐵 | 1932 | 1894 | 1896 | 1930 | 1908.344 | 31 | 1.632 | |||
| 2020-11-26 | 5410 etc rela | 合同製鐵 | 1908 | 1880 | 1893 | 1899 | 1877.692 | 2 | 0.105 | |||
| 2020-11-25 | 5410 etc rela | 合同製鐵 | 1947 | 1897 | 1947 | 1897 | 1875.714 | -10 | -0.524 | |||
| 2020-11-24 | 5410 etc rela | 合同製鐵 | 1918 | 1892 | 1897 | 1907 | 1885.602 | 42 | 2.252 | |||
| 2020-11-20 | 5410 etc rela | 合同製鐵 | 1876 | 1852 | 1854 | 1865 | 1844.073 | 11 | 0.593 | |||
| 2020-11-19 | 5410 etc rela | 合同製鐵 | 1877 | 1854 | 1871 | 1854 | 1833.197 | -26 | -1.383 | |||
| 2020-11-18 | 5410 etc rela | 合同製鐵 | 1897 | 1875 | 1897 | 1880 | 1858.905 | -19 | -1.001 | |||
| 2020-11-17 | 5410 etc rela | 合同製鐵 | 1913 | 1890 | 1909 | 1899 | 1877.692 | 29 | 1.551 | |||
| 2020-11-16 | 5410 etc rela | 合同製鐵 | 1871 | 1844 | 1844 | 1870 | 1849.017 | 44 | 2.41 | |||
| 2020-11-13 | 5410 etc rela | 合同製鐵 | 1832 | 1810 | 1827 | 1826 | 1805.511 | -10 | -0.545 | |||
| 2020-11-12 | 5410 etc rela | 合同製鐵 | 1877 | 1826 | 1877 | 1836 | 1815.399 | -50 | -2.651 | |||
| 2020-11-11 | 5410 etc rela | 合同製鐵 | 1909 | 1875 | 1898 | 1886 | 1864.838 | 6 | 0.319 | |||
| 2020-11-10 | 5410 etc rela | 合同製鐵 | 1925 | 1872 | 1910 | 1880 | 1858.905 | -5 | -0.265 | |||
| 2020-11-09 | 5410 etc rela | 合同製鐵 | 1922 | 1874 | 1913 | 1885 | 1863.849 | -28 | -1.464 | |||
| 2020-11-06 | 5410 etc rela | 合同製鐵 | 1937 | 1870 | 1937 | 1913 | 1891.535 | -28 | -1.443 | |||
| 2020-11-05 | 5410 etc rela | 合同製鐵 | 1948 | 1866 | 1922 | 1941 | 1919.22 | 4 | 0.207 | |||
| 2020-11-04 | 5410 etc rela | 合同製鐵 | 2056 | 1925 | 2020 | 1937 | 1915.265 | -44 | -2.221 | |||
| 2020-11-02 | 5410 etc rela | 合同製鐵 | 1994 | 1926 | 1926 | 1981 | 1958.772 | 77 | 4.044 | |||
| 2020-10-30 | 5410 etc rela | 合同製鐵 | 1945 | 1904 | 1920 | 1904 | 1882.636 | -22 | -1.142 | |||
| 2020-10-29 | 5410 etc rela | 合同製鐵 | 1937 | 1906 | 1913 | 1926 | 1904.389 | -25 | -1.281 | |||
| 2020-10-28 | 5410 etc rela | 合同製鐵 | 1988 | 1930 | 1988 | 1951 | 1929.108 | -39 | -1.96 | |||
| 2020-10-27 | 5410 etc rela | 合同製鐵 | 2000 | 1960 | 2000 | 1990 | 1967.671 | -13 | -0.649 | |||
| 2020-10-26 | 5410 etc rela | 合同製鐵 | 2032 | 1986 | 2032 | 2003 | 1980.525 | -29 | -1.427 | |||
| 2020-10-23 | 5410 etc rela | 合同製鐵 | 2034 | 2000 | 2013 | 2032 | 2009.199 | 25 | 1.246 | |||
| 2020-10-22 | 5410 etc rela | 合同製鐵 | 2025 | 1998 | 2025 | 2007 | 1984.48 | -25 | -1.23 | |||
| 2020-10-21 | 5410 etc rela | 合同製鐵 | 2032 | 1991 | 1991 | 2032 | 2009.199 | 41 | 2.059 | |||
| 2020-10-20 | 5410 etc rela | 合同製鐵 | 2021 | 1983 | 2016 | 1991 | 1968.659 | -32 | -1.582 | |||
| 2020-10-19 | 5410 etc rela | 合同製鐵 | 2033 | 2011 | 2012 | 2023 | 2000.3 | -2 | -0.099 | |||
| 2020-10-16 | 5410 etc rela | 合同製鐵 | 2029 | 1990 | 2008 | 2025 | 2002.278 | 28 | 1.402 | |||
| 2020-10-15 | 5410 etc rela | 合同製鐵 | 2010 | 1984 | 1994 | 1997 | 1974.592 | -1 | -0.05 | |||
| 2020-10-14 | 5410 etc rela | 合同製鐵 | 2014 | 1984 | 2000 | 1998 | 1975.581 | 18 | 0.909 | |||
| 2020-10-13 | 5410 etc rela | 合同製鐵 | 1997 | 1972 | 1997 | 1980 | 1957.783 | -9 | -0.452 | |||
| 2020-10-12 | 5410 etc rela | 合同製鐵 | 2000 | 1967 | 2000 | 1989 | 1966.682 | -15 | -0.749 | |||
| 2020-10-09 | 5410 etc rela | 合同製鐵 | 2035 | 1984 | 2023 | 2004 | 1981.514 | -25 | -1.232 | |||
| 2020-10-08 | 5410 etc rela | 合同製鐵 | 2041 | 2015 | 2030 | 2029 | 2006.233 | 18 | 0.895 | |||
| 2020-10-07 | 5410 etc rela | 合同製鐵 | 2014 | 1959 | 1992 | 2011 | 1988.435 | 19 | 0.954 | |||
| 2020-10-06 | 5410 etc rela | 合同製鐵 | 2034 | 1989 | 2020 | 1992 | 1969.648 | -24 | -1.19 | |||
| 2020-10-05 | 5410 etc rela | 合同製鐵 | 2023 | 1981 | 1981 | 2016 | 1993.379 | 52 | 2.648 | |||
| 2020-10-02 | 5410 etc rela | 合同製鐵 | 2024 | 1956 | 2012 | 1964 | 1941.962 | -49 | -2.434 | |||
| 2020-09-30 | 5410 etc rela | 合同製鐵 | 2086 | 2013 | 2086 | 2013 | 1990.412 | -84 | -4.006 | |||
| 2020-09-29 | 5410 etc rela | 合同製鐵 | 2130 | 2063 | 2092 | 2097 | 2073.47 | -42 | -1.964 | |||
| 2020-09-28 | 5410 etc rela | 合同製鐵 | 2145 | 2085 | 2106 | 2139 | 2060.616 | 62 | 2.985 | |||
| 2020-09-25 | 5410 etc rela | 合同製鐵 | 2101 | 2066 | 2090 | 2077 | 2000.888 | 43 | 2.114 | |||
| 2020-09-24 | 5410 etc rela | 合同製鐵 | 2070 | 2029 | 2065 | 2034 | 1959.464 | -57 | -2.726 | |||
| 2020-09-23 | 5410 etc rela | 合同製鐵 | 2117 | 2082 | 2112 | 2091 | 2014.375 | -57 | -2.654 | |||
| 2020-09-18 | 5410 etc rela | 合同製鐵 | 2162 | 2137 | 2137 | 2148 | 2069.286 | 7 | 0.327 | |||
| 2020-09-17 | 5410 etc rela | 合同製鐵 | 2152 | 2122 | 2140 | 2141 | 2062.542 | -8 | -0.372 | |||
| 2020-09-16 | 5410 etc rela | 合同製鐵 | 2176 | 2141 | 2176 | 2149 | 2070.25 | -18 | -0.831 | |||
| 2020-09-15 | 5410 etc rela | 合同製鐵 | 2191 | 2133 | 2191 | 2167 | 2087.59 | -32 | -1.455 | |||
| 2020-09-14 | 5410 etc rela | 合同製鐵 | 2199 | 2150 | 2150 | 2199 | 2118.417 | 71 | 3.336 | |||
| 2020-09-11 | 5410 etc rela | 合同製鐵 | 2133 | 2109 | 2132 | 2128 | 2050.019 | 1 | 0.047 | |||
| 2020-09-10 | 5410 etc rela | 合同製鐵 | 2133 | 2073 | 2080 | 2127 | 2049.056 | 61 | 2.953 | |||
| 2020-09-09 | 5410 etc rela | 合同製鐵 | 2069 | 2031 | 2042 | 2066 | 1990.291 | -11 | -0.53 | |||
| 2020-09-08 | 5410 etc rela | 合同製鐵 | 2094 | 2062 | 2068 | 2077 | 2000.888 | 35 | 1.714 | |||
| 2020-09-07 | 5410 etc rela | 合同製鐵 | 2068 | 2022 | 2027 | 2042 | 1967.17 | 36 | 1.795 | |||
| 2020-09-04 | 5410 etc rela | 合同製鐵 | 2015 | 1928 | 1934 | 2006 | 1932.49 | 48 | 2.451 | |||
| 2020-09-03 | 5410 etc rela | 合同製鐵 | 1963 | 1924 | 1941 | 1958 | 1886.249 | 39 | 2.032 | |||
| 2020-09-02 | 5410 etc rela | 合同製鐵 | 1929 | 1897 | 1915 | 1919 | 1848.678 | 12 | 0.629 | |||
| 2020-09-01 | 5410 etc rela | 合同製鐵 | 1912 | 1862 | 1900 | 1907 | 1837.117 | 2 | 0.105 | |||
| 2020-08-31 | 5410 etc rela | 合同製鐵 | 1933 | 1905 | 1915 | 1905 | 1835.191 | 12 | 0.634 | |||
| 2020-08-28 | 5410 etc rela | 合同製鐵 | 1956 | 1887 | 1930 | 1893 | 1823.63 | -27 | -1.406 | |||
| 2020-08-27 | 5410 etc rela | 合同製鐵 | 1925 | 1903 | 1921 | 1920 | 1849.641 | -1 | -0.052 | |||
| 2020-08-26 | 5410 etc rela | 合同製鐵 | 1931 | 1906 | 1931 | 1921 | 1850.604 | -8 | -0.415 | |||
| 2020-08-25 | 5410 etc rela | 合同製鐵 | 1958 | 1919 | 1948 | 1929 | 1858.311 | 11 | 0.574 | |||
| 2020-08-24 | 5410 etc rela | 合同製鐵 | 1928 | 1895 | 1923 | 1918 | 1847.714 | 3 | 0.157 | |||
| 2020-08-21 | 5410 etc rela | 合同製鐵 | 1941 | 1910 | 1930 | 1915 | 1844.824 | 17 | 0.896 | |||
| 2020-08-20 | 5410 etc rela | 合同製鐵 | 1921 | 1890 | 1903 | 1898 | 1828.447 | -5 | -0.263 | |||
| 2020-08-19 | 5410 etc rela | 合同製鐵 | 1913 | 1880 | 1902 | 1903 | 1833.264 | 3 | 0.158 | |||
| 2020-08-18 | 5410 etc rela | 合同製鐵 | 1934 | 1900 | 1925 | 1900 | 1830.374 | -16 | -0.835 | |||
| 2020-08-17 | 5410 etc rela | 合同製鐵 | 1940 | 1916 | 1930 | 1916 | 1845.788 | -15 | -0.777 | |||
| 2020-08-14 | 5410 etc rela | 合同製鐵 | 1963 | 1931 | 1947 | 1931 | 1860.238 | -21 | -1.076 | |||
| 2020-08-13 | 5410 etc rela | 合同製鐵 | 1980 | 1942 | 1970 | 1952 | 1880.469 | -1 | -0.051 | |||
| 2020-08-12 | 5410 etc rela | 合同製鐵 | 1964 | 1927 | 1940 | 1953 | 1881.432 | 27 | 1.402 | |||
| 2020-08-11 | 5410 etc rela | 合同製鐵 | 1930 | 1881 | 1888 | 1926 | 1855.421 | 83 | 4.504 | |||
| 2020-08-07 | 5410 etc rela | 合同製鐵 | 1860 | 1831 | 1860 | 1843 | 1775.463 | -25 | -1.338 | |||
| 2020-08-06 | 5410 etc rela | 合同製鐵 | 1905 | 1864 | 1878 | 1868 | 1799.547 | 2 | 0.107 | |||
| 2020-08-05 | 5410 etc rela | 合同製鐵 | 1877 | 1821 | 1854 | 1866 | 1797.62 | -1 | -0.054 | |||
| 2020-08-04 | 5410 etc rela | 合同製鐵 | 1867 | 1815 | 1825 | 1867 | 1798.583 | 58 | 3.206 | |||
| 2020-08-03 | 5410 etc rela | 合同製鐵 | 1855 | 1790 | 1833 | 1809 | 1742.709 | -13 | -0.714 | |||
| 2020-07-31 | 5410 etc rela | 合同製鐵 | 1945 | 1822 | 1944 | 1822 | 1755.232 | -103 | -5.351 | |||
| 2020-07-30 | 5410 etc rela | 合同製鐵 | 1945 | 1900 | 1915 | 1925 | 1854.458 | 26 | 1.369 | |||
| 2020-07-29 | 5410 etc rela | 合同製鐵 | 1998 | 1899 | 1971 | 1899 | 1829.411 | -105 | -5.24 | |||
| 2020-07-28 | 5410 etc rela | 合同製鐵 | 2007 | 1806 | 1820 | 2004 | 1930.563 | 191 | 10.535 | |||
| 2020-07-27 | 5410 etc rela | 合同製鐵 | 1815 | 1777 | 1807 | 1813 | 1746.562 | -11 | -0.603 | |||
| 2020-07-22 | 5410 etc rela | 合同製鐵 | 1848 | 1809 | 1818 | 1824 | 1757.159 | -3 | -0.164 | |||
| 2020-07-21 | 5410 etc rela | 合同製鐵 | 1862 | 1801 | 1862 | 1827 | 1760.049 | -32 | -1.721 | |||
| 2020-07-20 | 5410 etc rela | 合同製鐵 | 1863 | 1819 | 1857 | 1859 | 1790.876 | 2 | 0.108 | |||
| 2020-07-17 | 5410 etc rela | 合同製鐵 | 1910 | 1850 | 1885 | 1857 | 1788.95 | -28 | -1.485 | |||
| 2020-07-16 | 5410 etc rela | 合同製鐵 | 1919 | 1855 | 1876 | 1885 | 1815.924 | 38 | 2.057 | |||
| 2020-07-15 | 5410 etc rela | 合同製鐵 | 1867 | 1825 | 1832 | 1847 | 1779.316 | 30 | 1.651 | |||
| 2020-07-14 | 5410 etc rela | 合同製鐵 | 1828 | 1799 | 1816 | 1817 | 1750.416 | -1 | -0.055 | |||
| 2020-07-13 | 5410 etc rela | 合同製鐵 | 1824 | 1775 | 1775 | 1818 | 1751.379 | 69 | 3.945 | |||
| 2020-07-10 | 5410 etc rela | 合同製鐵 | 1787 | 1746 | 1787 | 1749 | 1684.907 | -25 | -1.409 | |||
| 2020-07-09 | 5410 etc rela | 合同製鐵 | 1795 | 1772 | 1794 | 1774 | 1708.991 | -20 | -1.115 | |||
| 2020-07-08 | 5410 etc rela | 合同製鐵 | 1823 | 1787 | 1798 | 1794 | 1728.258 | -15 | -0.829 | |||
| 2020-07-07 | 5410 etc rela | 合同製鐵 | 1848 | 1791 | 1848 | 1809 | 1742.709 | -37 | -2.004 | |||
| 2020-07-06 | 5410 etc rela | 合同製鐵 | 1846 | 1800 | 1804 | 1846 | 1778.353 | 42 | 2.328 | |||
| 2020-07-03 | 5410 etc rela | 合同製鐵 | 1831 | 1770 | 1831 | 1804 | 1737.892 | -5 | -0.276 | |||
| 2020-07-02 | 5410 etc rela | 合同製鐵 | 1837 | 1791 | 1814 | 1809 | 1742.709 | -5 | -0.276 | |||
| 2020-07-01 | 5410 etc rela | 合同製鐵 | 1851 | 1812 | 1830 | 1814 | 1747.526 | -15 | -0.82 | |||
| 2020-06-30 | 5410 etc rela | 合同製鐵 | 1877 | 1826 | 1844 | 1829 | 1761.976 | 13 | 0.716 | |||
| 2020-06-29 | 5410 etc rela | 合同製鐵 | 1880 | 1808 | 1876 | 1816 | 1749.452 | -91 | -4.772 | |||
| 2020-06-26 | 5410 etc rela | 合同製鐵 | 1919 | 1885 | 1916 | 1907 | 1837.117 | 11 | 0.58 | |||
| 2020-06-25 | 5410 etc rela | 合同製鐵 | 1912 | 1863 | 1904 | 1896 | 1826.521 | -9 | -0.472 | |||
| 2020-06-24 | 5410 etc rela | 合同製鐵 | 1915 | 1890 | 1906 | 1905 | 1835.191 | 0 | 0 | |||
| 2020-06-23 | 5410 etc rela | 合同製鐵 | 1928 | 1891 | 1905 | 1905 | 1835.191 | 5 | 0.263 | |||
| 2020-06-22 | 5410 etc rela | 合同製鐵 | 1930 | 1900 | 1920 | 1900 | 1830.374 | -27 | -1.401 | |||
| 2020-06-19 | 5410 etc rela | 合同製鐵 | 1930 | 1895 | 1919 | 1927 | 1856.385 | 1 | 0.052 | |||
| 2020-06-18 | 5410 etc rela | 合同製鐵 | 1939 | 1892 | 1939 | 1926 | 1855.421 | -13 | -0.67 | |||
| 2020-06-17 | 5410 etc rela | 合同製鐵 | 1977 | 1909 | 1967 | 1939 | 1867.945 | -24 | -1.223 | |||
| 2020-06-16 | 5410 etc rela | 合同製鐵 | 1963 | 1879 | 1899 | 1963 | 1891.065 | 101 | 5.424 | |||
| 2020-06-15 | 5410 etc rela | 合同製鐵 | 1944 | 1862 | 1940 | 1862 | 1793.766 | -95 | -4.854 | |||
| 2020-06-12 | 5410 etc rela | 合同製鐵 | 1982 | 1931 | 1962 | 1957 | 1885.285 | -96 | -4.676 | |||
| 2020-06-11 | 5410 etc rela | 合同製鐵 | 2122 | 2053 | 2122 | 2053 | 1977.767 | -96 | -4.467 | |||
| 2020-06-10 | 5410 etc rela | 合同製鐵 | 2175 | 2118 | 2175 | 2149 | 2070.25 | -5 | -0.232 | |||
| 2020-06-09 | 5410 etc rela | 合同製鐵 | 2158 | 2116 | 2139 | 2154 | 2075.066 | 15 | 0.701 | |||
| 2020-06-08 | 5410 etc rela | 合同製鐵 | 2181 | 2121 | 2181 | 2139 | 2060.616 | 5 | 0.234 | |||
| 2020-06-05 | 5410 etc rela | 合同製鐵 | 2153 | 2113 | 2153 | 2134 | 2055.799 | -22 | -1.02 | |||
| 2020-06-04 | 5410 etc rela | 合同製鐵 | 2157 | 2105 | 2136 | 2156 | 2076.993 | 22 | 1.031 | |||
| 2020-06-03 | 5410 etc rela | 合同製鐵 | 2156 | 2125 | 2150 | 2134 | 2055.799 | 10 | 0.471 | |||
| 2020-06-02 | 5410 etc rela | 合同製鐵 | 2139 | 2105 | 2125 | 2124 | 2046.166 | 9 | 0.426 | |||
| 2020-06-01 | 5410 etc rela | 合同製鐵 | 2148 | 2100 | 2131 | 2115 | 2037.495 | -16 | -0.751 | |||
| 2020-05-29 | 5410 etc rela | 合同製鐵 | 2180 | 2121 | 2172 | 2131 | 2052.909 | -52 | -2.382 | |||
| 2020-05-28 | 5410 etc rela | 合同製鐵 | 2234 | 2161 | 2230 | 2183 | 2103.003 | -10 | -0.456 | |||
| 2020-05-27 | 5410 etc rela | 合同製鐵 | 2199 | 2099 | 2102 | 2193 | 2112.637 | 119 | 5.738 | |||
| 2020-05-26 | 5410 etc rela | 合同製鐵 | 2077 | 2011 | 2015 | 2074 | 1997.998 | 45 | 2.218 | |||
| 2020-05-25 | 5410 etc rela | 合同製鐵 | 2038 | 2009 | 2038 | 2029 | 1954.647 | 27 | 1.349 | |||
| 2020-05-22 | 5410 etc rela | 合同製鐵 | 2043 | 1992 | 2037 | 2002 | 1928.636 | -35 | -1.718 | |||
| 2020-05-21 | 5410 etc rela | 合同製鐵 | 2060 | 2020 | 2042 | 2037 | 1962.354 | 6 | 0.295 | |||
| 2020-05-20 | 5410 etc rela | 合同製鐵 | 2037 | 1999 | 2001 | 2031 | 1956.573 | 31 | 1.55 | |||
| 2020-05-19 | 5410 etc rela | 合同製鐵 | 2030 | 1991 | 2022 | 2000 | 1926.709 | 17 | 0.857 | |||
| 2020-05-18 | 5410 etc rela | 合同製鐵 | 1995 | 1962 | 1981 | 1983 | 1910.333 | -3 | -0.151 | |||
| 2020-05-15 | 5410 etc rela | 合同製鐵 | 1999 | 1957 | 1995 | 1986 | 1913.223 | 25 | 1.275 | |||
| 2020-05-14 | 5410 etc rela | 合同製鐵 | 2010 | 1961 | 1995 | 1961 | 1889.139 | -56 | -2.776 | |||
| 2020-05-13 | 5410 etc rela | 合同製鐵 | 2026 | 1984 | 2013 | 2017 | 1943.087 | -33 | -1.61 | |||
| 2020-05-12 | 5410 etc rela | 合同製鐵 | 2079 | 2026 | 2079 | 2050 | 1974.877 | -30 | -1.442 | |||
| 2020-05-11 | 5410 etc rela | 合同製鐵 | 2080 | 2022 | 2048 | 2080 | 2003.778 | 55 | 2.716 | |||
| 2020-05-08 | 5410 etc rela | 合同製鐵 | 2030 | 1959 | 1969 | 2025 | 1950.793 | 67 | 3.422 | |||
| 2020-05-07 | 5410 etc rela | 合同製鐵 | 1969 | 1924 | 1950 | 1958 | 1886.249 | -12 | -0.609 | |||
| 2020-05-01 | 5410 etc rela | 合同製鐵 | 2020 | 1954 | 2020 | 1970 | 1897.809 | -79 | -3.856 | |||
| 2020-04-30 | 5410 etc rela | 合同製鐵 | 2069 | 2000 | 2000 | 2049 | 1973.914 | 96 | 4.916 | |||
| 2020-04-28 | 5410 etc rela | 合同製鐵 | 1985 | 1911 | 1985 | 1953 | 1881.432 | 1 | 0.051 | |||
| 2020-04-27 | 5410 etc rela | 合同製鐵 | 1958 | 1905 | 1949 | 1952 | 1880.469 | 39 | 2.039 | |||
| 2020-04-24 | 5410 etc rela | 合同製鐵 | 1913 | 1868 | 1898 | 1913 | 1842.898 | 14 | 0.737 | |||
| 2020-04-23 | 5410 etc rela | 合同製鐵 | 1899 | 1848 | 1855 | 1899 | 1829.411 | 45 | 2.427 | |||
| 2020-04-22 | 5410 etc rela | 合同製鐵 | 1885 | 1813 | 1841 | 1854 | 1786.06 | -23 | -1.225 | |||
| 2020-04-21 | 5410 etc rela | 合同製鐵 | 1881 | 1837 | 1863 | 1877 | 1808.217 | -4 | -0.213 | |||
| 2020-04-20 | 5410 etc rela | 合同製鐵 | 1891 | 1855 | 1880 | 1881 | 1812.07 | 16 | 0.858 | |||
| 2020-04-17 | 5410 etc rela | 合同製鐵 | 1899 | 1842 | 1870 | 1865 | 1796.657 | -1 | -0.054 | |||
| 2020-04-16 | 5410 etc rela | 合同製鐵 | 1869 | 1802 | 1802 | 1866 | 1797.62 | 45 | 2.471 | |||
| 2020-04-15 | 5410 etc rela | 合同製鐵 | 1869 | 1805 | 1869 | 1821 | 1754.269 | -57 | -3.035 | |||
| 2020-04-14 | 5410 etc rela | 合同製鐵 | 1893 | 1834 | 1872 | 1878 | 1809.18 | -5 | -0.266 | |||
| 2020-04-13 | 5410 etc rela | 合同製鐵 | 1922 | 1882 | 1911 | 1883 | 1813.997 | -58 | -2.988 | |||
| 2020-04-10 | 5410 etc rela | 合同製鐵 | 1948 | 1864 | 1897 | 1941 | 1869.872 | 47 | 2.482 | |||
| 2020-04-09 | 5410 etc rela | 合同製鐵 | 1901 | 1861 | 1882 | 1894 | 1824.594 | 8 | 0.424 | |||
| 2020-04-08 | 5410 etc rela | 合同製鐵 | 1887 | 1827 | 1869 | 1886 | 1816.887 | 40 | 2.167 | |||
| 2020-04-07 | 5410 etc rela | 合同製鐵 | 1911 | 1794 | 1891 | 1846 | 1778.353 | -34 | -1.809 | |||
| 2020-04-06 | 5410 etc rela | 合同製鐵 | 1897 | 1780 | 1833 | 1880 | 1811.107 | 45 | 2.452 | |||
| 2020-04-03 | 5410 etc rela | 合同製鐵 | 1929 | 1815 | 1929 | 1835 | 1767.756 | -74 | -3.876 | |||
| 2020-04-02 | 5410 etc rela | 合同製鐵 | 1970 | 1892 | 1960 | 1909 | 1839.044 | -81 | -4.07 | |||
| 2020-04-01 | 5410 etc rela | 合同製鐵 | 2098 | 1978 | 2092 | 1990 | 1917.076 | -112 | -5.328 | |||
| 2020-03-31 | 5410 etc rela | 合同製鐵 | 2148 | 2059 | 2099 | 2102 | 2024.972 | 2 | 0.095 | |||
| 2020-03-30 | 5410 etc rela | 合同製鐵 | 2139 | 2003 | 2102 | 2100 | 2023.045 | -191 | -8.337 | |||
| 2020-03-27 | 5410 etc rela | 合同製鐵 | 2308 | 2237 | 2247 | 2291 | 2120.344 | 102 | 4.66 | |||
| 2020-03-26 | 5410 etc rela | 合同製鐵 | 2237 | 2159 | 2237 | 2189 | 2025.942 | -53 | -2.364 | |||
| 2020-03-25 | 5410 etc rela | 合同製鐵 | 2255 | 2168 | 2206 | 2242 | 2074.994 | 136 | 6.458 | |||
| 2020-03-24 | 5410 etc rela | 合同製鐵 | 2162 | 2071 | 2133 | 2106 | 1949.125 | 23 | 1.104 | |||
| 2020-03-23 | 5410 etc rela | 合同製鐵 | 2092 | 1987 | 2019 | 2083 | 1927.838 | 64 | 3.17 | |||
| 2020-03-19 | 5410 etc rela | 合同製鐵 | 2051 | 1953 | 2021 | 2019 | 1868.605 | 34 | 1.713 | |||
| 2020-03-18 | 5410 etc rela | 合同製鐵 | 2068 | 1985 | 2055 | 1985 | 1837.138 | -20 | -0.998 | |||
| 2020-03-17 | 5410 etc rela | 合同製鐵 | 2025 | 1845 | 1852 | 2005 | 1855.648 | 73 | 3.778 | |||
| 2020-03-16 | 5410 etc rela | 合同製鐵 | 2029 | 1900 | 1939 | 1932 | 1788.086 | 64 | 3.426 | |||
| 2020-03-13 | 5410 etc rela | 合同製鐵 | 1927 | 1787 | 1827 | 1868 | 1728.853 | -130 | -6.507 | |||
| 2020-03-12 | 5410 etc rela | 合同製鐵 | 2081 | 1965 | 2058 | 1998 | 1849.169 | -134 | -6.285 | |||
| 2020-03-11 | 5410 etc rela | 合同製鐵 | 2232 | 2132 | 2195 | 2132 | 1973.188 | -78 | -3.529 | |||
| 2020-03-10 | 5410 etc rela | 合同製鐵 | 2229 | 2014 | 2083 | 2210 | 2045.377 | 47 | 2.173 | |||
| 2020-03-09 | 5410 etc rela | 合同製鐵 | 2250 | 2141 | 2233 | 2163 | 2001.878 | -164 | -7.048 | |||
| 2020-03-06 | 5410 etc rela | 合同製鐵 | 2392 | 2315 | 2392 | 2327 | 2153.662 | -107 | -4.396 | |||
| 2020-03-05 | 5410 etc rela | 合同製鐵 | 2505 | 2426 | 2500 | 2434 | 2252.692 | -28 | -1.137 | |||
| 2020-03-04 | 5410 etc rela | 合同製鐵 | 2489 | 2421 | 2445 | 2462 | 2278.606 | -16 | -0.646 | |||
| 2020-03-03 | 5410 etc rela | 合同製鐵 | 2599 | 2477 | 2595 | 2478 | 2293.414 | -58 | -2.287 | |||
| 2020-03-02 | 5410 etc rela | 合同製鐵 | 2590 | 2442 | 2460 | 2536 | 2347.094 | 66 | 2.672 | |||
| 2020-02-28 | 5410 etc rela | 合同製鐵 | 2493 | 2429 | 2449 | 2470 | 2286.01 | -62 | -2.449 | |||
| 2020-02-27 | 5410 etc rela | 合同製鐵 | 2592 | 2524 | 2592 | 2532 | 2343.392 | -93 | -3.543 | |||
| 2020-02-26 | 5410 etc rela | 合同製鐵 | 2632 | 2569 | 2600 | 2625 | 2429.464 | -15 | -0.568 | |||
| 2020-02-25 | 5410 etc rela | 合同製鐵 | 2685 | 2608 | 2610 | 2640 | 2443.347 | -108 | -3.93 | |||
| 2020-02-21 | 5410 etc rela | 合同製鐵 | 2771 | 2732 | 2734 | 2748 | 2543.302 | -6 | -0.218 | |||
| 2020-02-20 | 5410 etc rela | 合同製鐵 | 2796 | 2747 | 2779 | 2754 | 2548.855 | 8 | 0.291 | |||
| 2020-02-19 | 5410 etc rela | 合同製鐵 | 2760 | 2730 | 2738 | 2746 | 2541.451 | 39 | 1.441 | |||
| 2020-02-18 | 5410 etc rela | 合同製鐵 | 2769 | 2706 | 2736 | 2707 | 2505.356 | -46 | -1.671 | |||
| 2020-02-17 | 5410 etc rela | 合同製鐵 | 2778 | 2722 | 2778 | 2753 | 2547.929 | -54 | -1.924 | |||
| 2020-02-14 | 5410 etc rela | 合同製鐵 | 2850 | 2792 | 2850 | 2807 | 2597.907 | -72 | -2.501 | |||
| 2020-02-13 | 5410 etc rela | 合同製鐵 | 2945 | 2873 | 2941 | 2879 | 2664.544 | -82 | -2.769 | |||
| 2020-02-12 | 5410 etc rela | 合同製鐵 | 3035 | 2948 | 2995 | 2961 | 2740.436 | -39 | -1.3 | |||
| 2020-02-10 | 5410 etc rela | 合同製鐵 | 3020 | 2920 | 2940 | 3000 | 2776.53 | 51 | 1.729 | |||
| 2020-02-07 | 5410 etc rela | 合同製鐵 | 2990 | 2944 | 2980 | 2949 | 2729.329 | -51 | -1.7 | |||
| 2020-02-06 | 5410 etc rela | 合同製鐵 | 3035 | 3000 | 3020 | 3000 | 2776.53 | 27 | 0.908 | |||
| 2020-02-05 | 5410 etc rela | 合同製鐵 | 2994 | 2872 | 2872 | 2973 | 2751.542 | 136 | 4.794 | |||
| 2020-02-04 | 5410 etc rela | 合同製鐵 | 2852 | 2765 | 2802 | 2837 | 2625.672 | 48 | 1.721 | |||
| 2020-02-03 | 5410 etc rela | 合同製鐵 | 2916 | 2789 | 2800 | 2789 | 2581.248 | -75 | -2.619 | |||
| 2020-01-31 | 5410 etc rela | 合同製鐵 | 2906 | 2590 | 2599 | 2864 | 2650.661 | 268 | 10.324 | |||
| 2020-01-30 | 5410 etc rela | 合同製鐵 | 2622 | 2558 | 2620 | 2596 | 2402.624 | -26 | -0.992 | |||
| 2020-01-29 | 5410 etc rela | 合同製鐵 | 2631 | 2592 | 2601 | 2622 | 2426.688 | 8 | 0.306 | |||
| 2020-01-28 | 5410 etc rela | 合同製鐵 | 2614 | 2579 | 2584 | 2614 | 2419.284 | -13 | -0.495 | |||
| 2020-01-27 | 5410 etc rela | 合同製鐵 | 2643 | 2605 | 2630 | 2627 | 2431.315 | -41 | -1.537 | |||
| 2020-01-24 | 5410 etc rela | 合同製鐵 | 2706 | 2662 | 2700 | 2668 | 2469.261 | -30 | -1.112 | |||
| 2020-01-23 | 5410 etc rela | 合同製鐵 | 2746 | 2698 | 2741 | 2698 | 2497.026 | -43 | -1.569 | |||
| 2020-01-22 | 5410 etc rela | 合同製鐵 | 2741 | 2668 | 2691 | 2741 | 2536.823 | 48 | 1.782 | |||
| 2020-01-21 | 5410 etc rela | 合同製鐵 | 2703 | 2675 | 2703 | 2693 | 2492.399 | -10 | -0.37 | |||
| 2020-01-20 | 5410 etc rela | 合同製鐵 | 2713 | 2690 | 2690 | 2703 | 2501.654 | 3 | 0.111 | |||
| 2020-01-17 | 5410 etc rela | 合同製鐵 | 2715 | 2679 | 2715 | 2700 | 2498.877 | 0 | 0 | |||
| 2020-01-16 | 5410 etc rela | 合同製鐵 | 2727 | 2685 | 2726 | 2700 | 2498.877 | -30 | -1.099 | |||
| 2020-01-15 | 5410 etc rela | 合同製鐵 | 2753 | 2719 | 2753 | 2730 | 2526.643 | -8 | -0.292 | |||
| 2020-01-14 | 5410 etc rela | 合同製鐵 | 2760 | 2722 | 2755 | 2738 | 2534.047 | 2 | 0.073 | |||
| 2020-01-10 | 5410 etc rela | 合同製鐵 | 2768 | 2714 | 2768 | 2736 | 2532.196 | -28 | -1.013 | |||
| 2020-01-09 | 5410 etc rela | 合同製鐵 | 2778 | 2725 | 2738 | 2764 | 2558.11 | 53 | 1.955 | |||
| 2020-01-08 | 5410 etc rela | 合同製鐵 | 2755 | 2684 | 2755 | 2711 | 2509.058 | -84 | -3.005 | |||
| 2020-01-07 | 5410 etc rela | 合同製鐵 | 2799 | 2775 | 2775 | 2795 | 2586.801 | 13 | 0.467 | |||
| 2020-01-06 | 5410 etc rela | 合同製鐵 | 2786 | 2731 | 2750 | 2782 | 2574.769 | -40 | -1.417 | |||
| 2019-12-30 | 5410 etc rela | 合同製鐵 | 2830 | 2800 | 2824 | 2822 | 2611.79 | -2 | -0.071 | |||
| 2019-12-27 | 5410 etc rela | 合同製鐵 | 2832 | 2796 | 2801 | 2824 | 2613.641 | 34 | 1.219 | |||
| 2019-12-26 | 5410 etc rela | 合同製鐵 | 2790 | 2750 | 2754 | 2790 | 2582.173 | 27 | 0.977 | |||
| 2019-12-25 | 5410 etc rela | 合同製鐵 | 2848 | 2758 | 2848 | 2763 | 2557.185 | -59 | -2.091 | |||
| 2019-12-24 | 5410 etc rela | 合同製鐵 | 2833 | 2802 | 2805 | 2822 | 2611.79 | 27 | 0.966 | |||
| 2019-12-23 | 5410 etc rela | 合同製鐵 | 2820 | 2778 | 2806 | 2795 | 2586.801 | -4 | -0.143 | |||
| 2019-12-20 | 5410 etc rela | 合同製鐵 | 2830 | 2798 | 2830 | 2799 | 2590.503 | -21 | -0.745 | |||
| 2019-12-19 | 5410 etc rela | 合同製鐵 | 2859 | 2805 | 2840 | 2820 | 2609.939 | -20 | -0.704 | |||
| 2019-12-18 | 5410 etc rela | 合同製鐵 | 2870 | 2826 | 2870 | 2840 | 2628.449 | -28 | -0.976 | |||
| 2019-12-17 | 5410 etc rela | 合同製鐵 | 2870 | 2824 | 2863 | 2868 | 2654.363 | 21 | 0.738 | |||
| 2019-12-16 | 5410 etc rela | 合同製鐵 | 2854 | 2812 | 2837 | 2847 | 2634.927 | 15 | 0.53 | |||
| 2019-12-13 | 5410 etc rela | 合同製鐵 | 2869 | 2822 | 2869 | 2832 | 2621.045 | 38 | 1.36 | |||
| 2019-12-12 | 5410 etc rela | 合同製鐵 | 2831 | 2794 | 2829 | 2794 | 2585.875 | -34 | -1.202 | |||
| 2019-12-11 | 5410 etc rela | 合同製鐵 | 2859 | 2815 | 2849 | 2828 | 2617.343 | -32 | -1.119 | |||
| 2019-12-10 | 5410 etc rela | 合同製鐵 | 2869 | 2836 | 2869 | 2860 | 2646.959 | 13 | 0.457 | |||
| 2019-12-09 | 5410 etc rela | 合同製鐵 | 2864 | 2823 | 2844 | 2847 | 2634.927 | 53 | 1.897 | |||
| 2019-12-06 | 5410 etc rela | 合同製鐵 | 2810 | 2727 | 2727 | 2794 | 2585.875 | 75 | 2.758 | |||
| 2019-12-05 | 5410 etc rela | 合同製鐵 | 2737 | 2652 | 2655 | 2719 | 2516.462 | 106 | 4.057 | |||
| 2019-12-04 | 5410 etc rela | 合同製鐵 | 2613 | 2569 | 2594 | 2613 | 2418.358 | -22 | -0.835 | |||
| 2019-12-03 | 5410 etc rela | 合同製鐵 | 2635 | 2573 | 2599 | 2635 | 2438.719 | 1 | 0.038 | |||
| 2019-12-02 | 5410 etc rela | 合同製鐵 | 2634 | 2609 | 2612 | 2634 | 2437.793 | 17 | 0.65 | |||
| 2019-11-29 | 5410 etc rela | 合同製鐵 | 2649 | 2609 | 2648 | 2617 | 2422.06 | -27 | -1.021 | |||
| 2019-11-28 | 5410 etc rela | 合同製鐵 | 2683 | 2635 | 2683 | 2644 | 2447.049 | -41 | -1.527 | |||
| 2019-11-27 | 5410 etc rela | 合同製鐵 | 2686 | 2630 | 2632 | 2685 | 2484.995 | 60 | 2.286 | |||
| 2019-11-26 | 5410 etc rela | 合同製鐵 | 2634 | 2600 | 2625 | 2625 | 2429.464 | 19 | 0.729 | |||
| 2019-11-25 | 5410 etc rela | 合同製鐵 | 2619 | 2599 | 2616 | 2606 | 2411.879 | 40 | 1.559 | |||
| 2019-11-22 | 5410 etc rela | 合同製鐵 | 2598 | 2521 | 2538 | 2566 | 2374.859 | 41 | 1.624 | |||
| 2019-11-21 | 5410 etc rela | 合同製鐵 | 2548 | 2502 | 2547 | 2525 | 2336.913 | -41 | -1.598 | |||
| 2019-11-20 | 5410 etc rela | 合同製鐵 | 2568 | 2530 | 2546 | 2566 | 2374.859 | 19 | 0.746 | |||
| 2019-11-19 | 5410 etc rela | 合同製鐵 | 2569 | 2528 | 2562 | 2547 | 2357.274 | -17 | -0.663 | |||
| 2019-11-18 | 5410 etc rela | 合同製鐵 | 2603 | 2558 | 2597 | 2564 | 2373.008 | -33 | -1.271 | |||
| 2019-11-15 | 5410 etc rela | 合同製鐵 | 2618 | 2572 | 2572 | 2597 | 2403.55 | 15 | 0.581 | |||
| 2019-11-14 | 5410 etc rela | 合同製鐵 | 2645 | 2582 | 2645 | 2582 | 2389.667 | -64 | -2.419 | |||
| 2019-11-13 | 5410 etc rela | 合同製鐵 | 2653 | 2611 | 2625 | 2646 | 2448.9 | 21 | 0.8 | |||
| 2019-11-12 | 5410 etc rela | 合同製鐵 | 2716 | 2617 | 2663 | 2625 | 2429.464 | -51 | -1.906 | |||
| 2019-11-11 | 5410 etc rela | 合同製鐵 | 2727 | 2670 | 2707 | 2676 | 2476.665 | -20 | -0.742 | |||
| 2019-11-08 | 5410 etc rela | 合同製鐵 | 2745 | 2691 | 2710 | 2696 | 2495.175 | 16 | 0.597 | |||
| 2019-11-07 | 5410 etc rela | 合同製鐵 | 2684 | 2613 | 2622 | 2680 | 2480.367 | 65 | 2.486 | |||
| 2019-11-06 | 5410 etc rela | 合同製鐵 | 2622 | 2551 | 2551 | 2615 | 2420.209 | 46 | 1.791 | |||
| 2019-11-05 | 5410 etc rela | 合同製鐵 | 2629 | 2500 | 2500 | 2569 | 2377.635 | 133 | 5.46 | |||
| 2019-11-01 | 5410 etc rela | 合同製鐵 | 2479 | 2303 | 2333 | 2436 | 2254.542 | 86 | 3.66 | |||
| 2019-10-31 | 5410 etc rela | 合同製鐵 | 2370 | 2335 | 2370 | 2350 | 2174.949 | -7 | -0.297 | |||
| 2019-10-30 | 5410 etc rela | 合同製鐵 | 2385 | 2355 | 2383 | 2357 | 2181.427 | -47 | -1.955 | |||
| 2019-10-29 | 5410 etc rela | 合同製鐵 | 2409 | 2364 | 2364 | 2404 | 2224.926 | 43 | 1.821 | |||
| 2019-10-28 | 5410 etc rela | 合同製鐵 | 2376 | 2351 | 2355 | 2361 | 2185.129 | 6 | 0.255 | |||
| 2019-10-25 | 5410 etc rela | 合同製鐵 | 2378 | 2339 | 2371 | 2355 | 2179.576 | -23 | -0.967 | |||
| 2019-10-24 | 5410 etc rela | 合同製鐵 | 2396 | 2366 | 2388 | 2378 | 2200.863 | -4 | -0.168 | |||
| 2019-10-23 | 5410 etc rela | 合同製鐵 | 2382 | 2330 | 2344 | 2382 | 2204.565 | 40 | 1.708 | |||
| 2019-10-21 | 5410 etc rela | 合同製鐵 | 2354 | 2305 | 2310 | 2342 | 2167.545 | 41 | 1.782 | |||
| 2019-10-18 | 5410 etc rela | 合同製鐵 | 2318 | 2286 | 2309 | 2301 | 2129.599 | 7 | 0.305 | |||
| 2019-10-17 | 5410 etc rela | 合同製鐵 | 2326 | 2291 | 2301 | 2294 | 2123.12 | 0 | 0 | |||
| 2019-10-16 | 5410 etc rela | 合同製鐵 | 2335 | 2276 | 2278 | 2294 | 2123.12 | 42 | 1.865 | |||
| 2019-10-15 | 5410 etc rela | 合同製鐵 | 2275 | 2236 | 2254 | 2252 | 2084.249 | 23 | 1.032 | |||
| 2019-10-11 | 5410 etc rela | 合同製鐵 | 2233 | 2166 | 2202 | 2229 | 2062.962 | 47 | 2.154 | |||
| 2019-10-10 | 5410 etc rela | 合同製鐵 | 2200 | 2161 | 2184 | 2182 | 2019.463 | 10 | 0.46 | |||
| 2019-10-09 | 5410 etc rela | 合同製鐵 | 2179 | 2110 | 2115 | 2172 | 2010.208 | 49 | 2.308 | |||
| 2019-10-08 | 5410 etc rela | 合同製鐵 | 2130 | 2093 | 2099 | 2123 | 1964.858 | 47 | 2.264 | |||
| 2019-10-07 | 5410 etc rela | 合同製鐵 | 2103 | 2063 | 2099 | 2076 | 1921.359 | 0 | 0 | |||
| 2019-10-04 | 5410 etc rela | 合同製鐵 | 2085 | 2056 | 2072 | 2076 | 1921.359 | -3 | -0.144 | |||
| 2019-10-03 | 5410 etc rela | 合同製鐵 | 2098 | 2067 | 2095 | 2079 | 1924.136 | -54 | -2.532 | |||
| 2019-10-02 | 5410 etc rela | 合同製鐵 | 2136 | 2097 | 2110 | 2133 | 1974.113 | 4 | 0.188 | |||
| 2019-10-01 | 5410 etc rela | 合同製鐵 | 2156 | 2106 | 2106 | 2129 | 1970.411 | 11 | 0.519 | |||
| 2019-09-30 | 5410 etc rela | 合同製鐵 | 2176 | 2105 | 2170 | 2118 | 1960.23 | -81 | -3.683 | |||
| 2019-09-27 | 5410 etc rela | 合同製鐵 | 2226 | 2159 | 2219 | 2199 | 2035.197 | -52 | -2.31 | |||
| 2019-09-26 | 5410 etc rela | 合同製鐵 | 2308 | 2242 | 2286 | 2251 | 2032.42 | -30 | -1.315 | |||
| 2019-09-25 | 5410 etc rela | 合同製鐵 | 2283 | 2221 | 2247 | 2281 | 2059.507 | 4 | 0.176 | |||
| 2019-09-24 | 5410 etc rela | 合同製鐵 | 2315 | 2236 | 2263 | 2277 | 2055.896 | 34 | 1.516 | |||
| 2019-09-20 | 5410 etc rela | 合同製鐵 | 2255 | 2215 | 2253 | 2243 | 2025.197 | 6 | 0.268 | |||
| 2019-09-19 | 5410 etc rela | 合同製鐵 | 2279 | 2236 | 2250 | 2237 | 2019.78 | -4 | -0.178 | |||
| 2019-09-18 | 5410 etc rela | 合同製鐵 | 2325 | 2227 | 2299 | 2241 | 2023.391 | -46 | -2.011 | |||
| 2019-09-17 | 5410 etc rela | 合同製鐵 | 2296 | 2232 | 2248 | 2287 | 2064.924 | 31 | 1.374 | |||
| 2019-09-13 | 5410 etc rela | 合同製鐵 | 2259 | 2216 | 2247 | 2256 | 2036.935 | 30 | 1.348 | |||
| 2019-09-12 | 5410 etc rela | 合同製鐵 | 2250 | 2201 | 2201 | 2226 | 2009.848 | 46 | 2.11 | |||
| 2019-09-11 | 5410 etc rela | 合同製鐵 | 2205 | 2172 | 2195 | 2180 | 1968.315 | 2 | 0.092 | |||
| 2019-09-10 | 5410 etc rela | 合同製鐵 | 2191 | 2150 | 2150 | 2178 | 1966.509 | 41 | 1.919 | |||
| 2019-09-09 | 5410 etc rela | 合同製鐵 | 2138 | 2101 | 2101 | 2137 | 1929.49 | 36 | 1.713 | |||
| 2019-09-06 | 5410 etc rela | 合同製鐵 | 2145 | 2100 | 2134 | 2101 | 1896.986 | -32 | -1.5 | |||
| 2019-09-05 | 5410 etc rela | 合同製鐵 | 2136 | 2089 | 2089 | 2133 | 1925.878 | 54 | 2.597 | |||
| 2019-09-04 | 5410 etc rela | 合同製鐵 | 2084 | 2053 | 2061 | 2079 | 1877.122 | 18 | 0.873 | |||
| 2019-09-03 | 5410 etc rela | 合同製鐵 | 2080 | 2054 | 2071 | 2061 | 1860.87 | -10 | -0.483 | |||
| 2019-09-02 | 5410 etc rela | 合同製鐵 | 2092 | 2032 | 2045 | 2071 | 1869.899 | 13 | 0.632 | |||
| 2019-08-30 | 5410 etc rela | 合同製鐵 | 2059 | 2012 | 2012 | 2058 | 1858.161 | 63 | 3.158 | |||
| 2019-08-29 | 5410 etc rela | 合同製鐵 | 2009 | 1981 | 1998 | 1995 | 1801.279 | 7 | 0.352 | |||
| 2019-08-28 | 5410 etc rela | 合同製鐵 | 1989 | 1967 | 1975 | 1988 | 1794.958 | 12 | 0.607 | |||
| 2019-08-27 | 5410 etc rela | 合同製鐵 | 1978 | 1959 | 1969 | 1976 | 1784.124 | 28 | 1.437 | |||
| 2019-08-26 | 5410 etc rela | 合同製鐵 | 1964 | 1941 | 1958 | 1948 | 1758.843 | -36 | -1.815 | |||
| 2019-08-23 | 5410 etc rela | 合同製鐵 | 1988 | 1959 | 1963 | 1984 | 1791.347 | 22 | 1.121 | |||
| 2019-08-22 | 5410 etc rela | 合同製鐵 | 1998 | 1956 | 1996 | 1962 | 1771.483 | -37 | -1.851 | |||
| 2019-08-21 | 5410 etc rela | 合同製鐵 | 2011 | 1985 | 1996 | 1999 | 1804.89 | -20 | -0.991 | |||
| 2019-08-20 | 5410 etc rela | 合同製鐵 | 2020 | 1996 | 2004 | 2019 | 1822.948 | 32 | 1.61 | |||
| 2019-08-19 | 5410 etc rela | 合同製鐵 | 2016 | 1979 | 2000 | 1987 | 1794.056 | 9 | 0.455 | |||
| 2019-08-16 | 5410 etc rela | 合同製鐵 | 1978 | 1950 | 1966 | 1978 | 1785.929 | 12 | 0.61 | |||
| 2019-08-15 | 5410 etc rela | 合同製鐵 | 1970 | 1927 | 1932 | 1966 | 1775.095 | -17 | -0.857 | |||
| 2019-08-14 | 5410 etc rela | 合同製鐵 | 1988 | 1953 | 1955 | 1983 | 1790.444 | 39 | 2.006 | |||
| 2019-08-13 | 5410 etc rela | 合同製鐵 | 1944 | 1910 | 1922 | 1944 | 1755.231 | -1 | -0.051 | |||
| 2019-08-09 | 5410 etc rela | 合同製鐵 | 1948 | 1920 | 1948 | 1945 | 1756.134 | 16 | 0.829 | |||
| 2019-08-08 | 5410 etc rela | 合同製鐵 | 1947 | 1922 | 1946 | 1929 | 1741.687 | -9 | -0.464 | |||
| 2019-08-07 | 5410 etc rela | 合同製鐵 | 1981 | 1931 | 1981 | 1938 | 1749.814 | -35 | -1.774 | |||
| 2019-08-06 | 5410 etc rela | 合同製鐵 | 2040 | 1910 | 1920 | 1973 | 1781.415 | 13 | 0.663 | |||
| 2019-08-05 | 5410 etc rela | 合同製鐵 | 2002 | 1952 | 2002 | 1960 | 1769.677 | -46 | -2.293 | |||
| 2019-08-02 | 5410 etc rela | 合同製鐵 | 2055 | 2002 | 2055 | 2006 | 1811.21 | -72 | -3.465 | |||
| 2019-08-01 | 5410 etc rela | 合同製鐵 | 2086 | 2044 | 2047 | 2078 | 1876.219 | 25 | 1.218 | |||
| 2019-07-31 | 5410 etc rela | 合同製鐵 | 2063 | 2021 | 2032 | 2053 | 1853.647 | 28 | 1.383 | |||
| 2019-07-30 | 5410 etc rela | 合同製鐵 | 2049 | 2020 | 2022 | 2025 | 1828.366 | 0 | 0 | |||
| 2019-07-29 | 5410 etc rela | 合同製鐵 | 2035 | 2011 | 2024 | 2025 | 1828.366 | -7 | -0.344 | |||
| 2019-07-26 | 5410 etc rela | 合同製鐵 | 2041 | 2016 | 2041 | 2032 | 1834.686 | -11 | -0.538 | |||
| 2019-07-25 | 5410 etc rela | 合同製鐵 | 2057 | 2032 | 2057 | 2043 | 1844.618 | -5 | -0.244 | |||
| 2019-07-24 | 5410 etc rela | 合同製鐵 | 2097 | 2043 | 2096 | 2048 | 1849.132 | -37 | -1.775 | |||
| 2019-07-23 | 5410 etc rela | 合同製鐵 | 2093 | 2059 | 2073 | 2085 | 1882.539 | 14 | 0.676 | |||
| 2019-07-22 | 5410 etc rela | 合同製鐵 | 2089 | 2058 | 2080 | 2071 | 1869.899 | 2 | 0.097 | |||
| 2019-07-19 | 5410 etc rela | 合同製鐵 | 2078 | 2027 | 2043 | 2069 | 1868.093 | 38 | 1.871 | |||
| 2019-07-18 | 5410 etc rela | 合同製鐵 | 2083 | 2031 | 2083 | 2031 | 1833.783 | -58 | -2.776 | |||
| 2019-07-17 | 5410 etc rela | 合同製鐵 | 2097 | 2073 | 2091 | 2089 | 1886.151 | -7 | -0.334 | |||
| 2019-07-16 | 5410 etc rela | 合同製鐵 | 2129 | 2093 | 2129 | 2096 | 1892.471 | -17 | -0.805 | |||
| 2019-07-12 | 5410 etc rela | 合同製鐵 | 2158 | 2110 | 2149 | 2113 | 1907.82 | -17 | -0.798 | |||
| 2019-07-11 | 5410 etc rela | 合同製鐵 | 2139 | 2095 | 2108 | 2130 | 1923.17 | 41 | 1.963 | |||
| 2019-07-10 | 5410 etc rela | 合同製鐵 | 2097 | 2074 | 2096 | 2089 | 1886.151 | -6 | -0.286 | |||
| 2019-07-09 | 5410 etc rela | 合同製鐵 | 2129 | 2086 | 2112 | 2095 | 1891.568 | -7 | -0.333 | |||
| 2019-07-08 | 5410 etc rela | 合同製鐵 | 2141 | 2088 | 2141 | 2102 | 1897.889 | -52 | -2.414 | |||
| 2019-07-05 | 5410 etc rela | 合同製鐵 | 2174 | 2143 | 2158 | 2154 | 1944.839 | 3 | 0.139 | |||
| 2019-07-04 | 5410 etc rela | 合同製鐵 | 2167 | 2117 | 2147 | 2151 | 1942.131 | 22 | 1.033 | |||
| 2019-07-03 | 5410 etc rela | 合同製鐵 | 2161 | 2079 | 2089 | 2129 | 1922.267 | 19 | 0.9 | |||
| 2019-07-02 | 5410 etc rela | 合同製鐵 | 2121 | 2050 | 2063 | 2110 | 1905.112 | 58 | 2.827 | |||
| 2019-07-01 | 5410 etc rela | 合同製鐵 | 2052 | 2000 | 2000 | 2052 | 1852.744 | 84 | 4.268 | |||
| 2019-06-28 | 5410 etc rela | 合同製鐵 | 1988 | 1959 | 1959 | 1968 | 1776.901 | 3 | 0.153 | |||
| 2019-06-27 | 5410 etc rela | 合同製鐵 | 1969 | 1927 | 1927 | 1965 | 1774.192 | 40 | 2.078 | |||
| 2019-06-26 | 5410 etc rela | 合同製鐵 | 1947 | 1918 | 1935 | 1925 | 1738.076 | -24 | -1.231 | |||
| 2019-06-25 | 5410 etc rela | 合同製鐵 | 1963 | 1924 | 1943 | 1949 | 1759.745 | -7 | -0.358 | |||
| 2019-06-24 | 5410 etc rela | 合同製鐵 | 1980 | 1951 | 1980 | 1956 | 1766.066 | -6 | -0.306 | |||
| 2019-06-21 | 5410 etc rela | 合同製鐵 | 2008 | 1956 | 2000 | 1962 | 1771.483 | -38 | -1.9 | |||
| 2019-06-20 | 5410 etc rela | 合同製鐵 | 2022 | 1984 | 2015 | 2000 | 1805.793 | 9 | 0.452 | |||
| 2019-06-19 | 5410 etc rela | 合同製鐵 | 2029 | 1979 | 2025 | 1991 | 1797.667 | 6 | 0.302 | |||
| 2019-06-18 | 5410 etc rela | 合同製鐵 | 2019 | 1980 | 1980 | 1985 | 1792.25 | 1 | 0.05 | |||
| 2019-06-17 | 5410 etc rela | 合同製鐵 | 2034 | 1976 | 2034 | 1984 | 1791.347 | -54 | -2.65 | |||
| 2019-06-14 | 5410 etc rela | 合同製鐵 | 2055 | 2013 | 2041 | 2038 | 1840.103 | -3 | -0.147 | |||
| 2019-06-13 | 5410 etc rela | 合同製鐵 | 2099 | 2017 | 2078 | 2041 | 1842.812 | -37 | -1.781 | |||
| 2019-06-12 | 5410 etc rela | 合同製鐵 | 2095 | 2052 | 2068 | 2078 | 1876.219 | 10 | 0.484 | |||
| 2019-06-11 | 5410 etc rela | 合同製鐵 | 2068 | 2032 | 2060 | 2068 | 1867.19 | 8 | 0.388 | |||
| 2019-06-10 | 5410 etc rela | 合同製鐵 | 2115 | 2059 | 2100 | 2060 | 1859.967 | -22 | -1.057 | |||
| 2019-06-07 | 5410 etc rela | 合同製鐵 | 2083 | 2035 | 2073 | 2082 | 1879.831 | 10 | 0.483 | |||
| 2019-06-06 | 5410 etc rela | 合同製鐵 | 2074 | 2026 | 2061 | 2072 | 1870.802 | 1 | 0.048 | |||
| 2019-06-05 | 5410 etc rela | 合同製鐵 | 2081 | 2052 | 2056 | 2071 | 1869.899 | 23 | 1.123 | |||
| 2019-06-04 | 5410 etc rela | 合同製鐵 | 2048 | 1990 | 1995 | 2048 | 1849.132 | 55 | 2.76 | |||
| 2019-06-03 | 5410 etc rela | 合同製鐵 | 2024 | 1969 | 1992 | 1993 | 1799.473 | -37 | -1.823 | |||
| 2019-05-31 | 5410 etc rela | 合同製鐵 | 2073 | 2029 | 2051 | 2030 | 1832.88 | -48 | -2.31 | |||
| 2019-05-30 | 5410 etc rela | 合同製鐵 | 2098 | 2042 | 2065 | 2078 | 1876.219 | 13 | 0.63 | |||
| 2019-05-29 | 5410 etc rela | 合同製鐵 | 2085 | 2052 | 2064 | 2065 | 1864.481 | -20 | -0.959 | |||
| 2019-05-28 | 5410 etc rela | 合同製鐵 | 2127 | 2070 | 2070 | 2085 | 1882.539 | 27 | 1.312 | |||
| 2019-05-27 | 5410 etc rela | 合同製鐵 | 2063 | 2018 | 2022 | 2058 | 1858.161 | 37 | 1.831 | |||
| 2019-05-24 | 5410 etc rela | 合同製鐵 | 2026 | 1997 | 2002 | 2021 | 1824.754 | -8 | -0.394 | |||
| 2019-05-23 | 5410 etc rela | 合同製鐵 | 2043 | 2000 | 2005 | 2029 | 1831.977 | 15 | 0.745 | |||
| 2019-05-22 | 5410 etc rela | 合同製鐵 | 2038 | 1984 | 2024 | 2014 | 1818.434 | 0 | 0 | |||
| 2019-05-21 | 5410 etc rela | 合同製鐵 | 2017 | 1939 | 1956 | 2014 | 1818.434 | 49 | 2.494 | |||
| 2019-05-20 | 5410 etc rela | 合同製鐵 | 2046 | 1957 | 2000 | 1965 | 1774.192 | -33 | -1.652 | |||
| 2019-05-17 | 5410 etc rela | 合同製鐵 | 2000 | 1927 | 1927 | 1998 | 1803.987 | 78 | 4.062 | |||
| 2019-05-16 | 5410 etc rela | 合同製鐵 | 1992 | 1918 | 1955 | 1920 | 1733.562 | -75 | -3.759 | |||
| 2019-05-15 | 5410 etc rela | 合同製鐵 | 2034 | 1601 | 1648 | 1995 | 1801.279 | 361 | 22.093 | |||
| 2019-05-14 | 5410 etc rela | 合同製鐵 | 1643 | 1570 | 1598 | 1634 | 1475.333 | 15 | 0.926 | |||
| 2019-05-13 | 5410 etc rela | 合同製鐵 | 1638 | 1614 | 1638 | 1619 | 1461.79 | -19 | -1.16 | |||
| 2019-05-10 | 5410 etc rela | 合同製鐵 | 1652 | 1628 | 1647 | 1638 | 1478.945 | -1 | -0.061 | |||
| 2019-05-09 | 5410 etc rela | 合同製鐵 | 1670 | 1634 | 1668 | 1639 | 1479.848 | -39 | -2.324 | |||
| 2019-05-08 | 5410 etc rela | 合同製鐵 | 1693 | 1671 | 1688 | 1678 | 1515.06 | -32 | -1.871 | |||
| 2019-05-07 | 5410 etc rela | 合同製鐵 | 1723 | 1696 | 1714 | 1710 | 1543.953 | -18 | -1.042 | |||
| 2019-04-26 | 5410 etc rela | 合同製鐵 | 1737 | 1709 | 1734 | 1728 | 1560.205 | -23 | -1.314 | |||
| 2019-04-25 | 5410 etc rela | 合同製鐵 | 1751 | 1705 | 1730 | 1751 | 1580.972 | 31 | 1.802 | |||
| 2019-04-24 | 5410 etc rela | 合同製鐵 | 1733 | 1707 | 1730 | 1720 | 1552.982 | -10 | -0.578 | |||
| 2019-04-23 | 5410 etc rela | 合同製鐵 | 1750 | 1722 | 1737 | 1730 | 1562.011 | -7 | -0.403 | |||
| 2019-04-22 | 5410 etc rela | 合同製鐵 | 1737 | 1722 | 1736 | 1737 | 1568.331 | -1 | -0.058 | |||
| 2019-04-19 | 5410 etc rela | 合同製鐵 | 1761 | 1732 | 1755 | 1738 | 1569.234 | 13 | 0.754 | |||
| 2019-04-18 | 5410 etc rela | 合同製鐵 | 1765 | 1720 | 1765 | 1725 | 1557.497 | -32 | -1.821 | |||
| 2019-04-17 | 5410 etc rela | 合同製鐵 | 1761 | 1720 | 1730 | 1757 | 1586.389 | 23 | 1.326 | |||
| 2019-04-16 | 5410 etc rela | 合同製鐵 | 1744 | 1723 | 1736 | 1734 | 1565.623 | 0 | 0 | |||
| 2019-04-15 | 5410 etc rela | 合同製鐵 | 1737 | 1708 | 1708 | 1734 | 1565.623 | 40 | 2.361 | |||
| 2019-04-12 | 5410 etc rela | 合同製鐵 | 1713 | 1692 | 1705 | 1694 | 1529.507 | -3 | -0.177 | |||
| 2019-04-11 | 5410 etc rela | 合同製鐵 | 1701 | 1681 | 1701 | 1697 | 1532.215 | -7 | -0.411 | |||
| 2019-04-10 | 5410 etc rela | 合同製鐵 | 1708 | 1690 | 1708 | 1704 | 1538.536 | -26 | -1.503 | |||
| 2019-04-09 | 5410 etc rela | 合同製鐵 | 1760 | 1728 | 1759 | 1730 | 1562.011 | -21 | -1.199 | |||
| 2019-04-08 | 5410 etc rela | 合同製鐵 | 1780 | 1744 | 1780 | 1751 | 1580.972 | -16 | -0.905 | |||
| 2019-04-05 | 5410 etc rela | 合同製鐵 | 1771 | 1732 | 1732 | 1767 | 1595.418 | 39 | 2.257 | |||
| 2019-04-04 | 5410 etc rela | 合同製鐵 | 1744 | 1719 | 1741 | 1728 | 1560.205 | -6 | -0.346 | |||
| 2019-04-03 | 5410 etc rela | 合同製鐵 | 1734 | 1695 | 1708 | 1734 | 1565.623 | 26 | 1.522 | |||
| 2019-04-02 | 5410 etc rela | 合同製鐵 | 1738 | 1702 | 1722 | 1708 | 1542.147 | 10 | 0.589 | |||
| 2019-04-01 | 5410 etc rela | 合同製鐵 | 1719 | 1675 | 1675 | 1698 | 1533.119 | 43 | 2.598 | |||
| 2019-03-29 | 5410 etc rela | 合同製鐵 | 1666 | 1629 | 1653 | 1655 | 1494.294 | 4 | 0.242 | |||
| 2019-03-28 | 5410 etc rela | 合同製鐵 | 1694 | 1645 | 1694 | 1651 | 1490.682 | -66 | -3.844 | |||
| 2019-03-27 | 5410 etc rela | 合同製鐵 | 1720 | 1695 | 1714 | 1717 | 1550.273 | -21 | -1.208 | |||
| 2019-03-26 | 5410 etc rela | 合同製鐵 | 1743 | 1715 | 1726 | 1738 | 1533.118 | 30 | 1.756 | |||
| 2019-03-25 | 5410 etc rela | 合同製鐵 | 1731 | 1698 | 1728 | 1708 | 1506.655 | -34 | -1.952 | |||
| 2019-03-22 | 5410 etc rela | 合同製鐵 | 1743 | 1724 | 1737 | 1742 | 1536.647 | -1 | -0.057 | |||
| 2019-03-20 | 5410 etc rela | 合同製鐵 | 1749 | 1730 | 1745 | 1743 | 1537.529 | 8 | 0.461 | |||
| 2019-03-19 | 5410 etc rela | 合同製鐵 | 1752 | 1731 | 1745 | 1735 | 1530.472 | 12 | 0.696 | |||
| 2019-03-18 | 5410 etc rela | 合同製鐵 | 1724 | 1693 | 1698 | 1723 | 1519.887 | 65 | 3.92 | |||
| 2019-03-15 | 5410 etc rela | 合同製鐵 | 1719 | 1658 | 1710 | 1658 | 1462.549 | -55 | -3.211 | |||
| 2019-03-14 | 5410 etc rela | 合同製鐵 | 1725 | 1700 | 1718 | 1713 | 1511.065 | 13 | 0.765 | |||
| 2019-03-13 | 5410 etc rela | 合同製鐵 | 1720 | 1683 | 1683 | 1700 | 1499.598 | 1 | 0.059 | |||
| 2019-03-12 | 5410 etc rela | 合同製鐵 | 1706 | 1684 | 1695 | 1699 | 1498.716 | 23 | 1.372 | |||
| 2019-03-11 | 5410 etc rela | 合同製鐵 | 1676 | 1640 | 1648 | 1676 | 1478.427 | 45 | 2.759 | |||
| 2019-03-08 | 5410 etc rela | 合同製鐵 | 1648 | 1622 | 1641 | 1631 | 1438.732 | -37 | -2.218 | |||
| 2019-03-07 | 5410 etc rela | 合同製鐵 | 1689 | 1656 | 1688 | 1668 | 1471.37 | -35 | -2.055 | |||
| 2019-03-06 | 5410 etc rela | 合同製鐵 | 1713 | 1698 | 1704 | 1703 | 1502.244 | -6 | -0.351 | |||
| 2019-03-05 | 5410 etc rela | 合同製鐵 | 1722 | 1702 | 1720 | 1709 | 1507.537 | -20 | -1.157 | |||
| 2019-03-04 | 5410 etc rela | 合同製鐵 | 1736 | 1722 | 1728 | 1729 | 1525.179 | 4 | 0.232 | |||
| 2019-03-01 | 5410 etc rela | 合同製鐵 | 1730 | 1713 | 1727 | 1725 | 1521.651 | -5 | -0.289 | |||
| 2019-02-28 | 5410 etc rela | 合同製鐵 | 1731 | 1707 | 1717 | 1730 | 1526.061 | 11 | 0.64 | |||
| 2019-02-27 | 5410 etc rela | 合同製鐵 | 1755 | 1716 | 1721 | 1719 | 1516.358 | -4 | -0.232 | |||
| 2019-02-26 | 5410 etc rela | 合同製鐵 | 1745 | 1714 | 1732 | 1723 | 1519.887 | 0 | 0 | |||
| 2019-02-25 | 5410 etc rela | 合同製鐵 | 1752 | 1719 | 1752 | 1723 | 1519.887 | -20 | -1.147 | |||
| 2019-02-22 | 5410 etc rela | 合同製鐵 | 1745 | 1715 | 1734 | 1743 | 1537.529 | 7 | 0.403 | |||
| 2019-02-21 | 5410 etc rela | 合同製鐵 | 1755 | 1728 | 1741 | 1736 | 1531.354 | -4 | -0.23 | |||
| 2019-02-20 | 5410 etc rela | 合同製鐵 | 1784 | 1739 | 1775 | 1740 | 1534.883 | -22 | -1.249 | |||
| 2019-02-19 | 5410 etc rela | 合同製鐵 | 1786 | 1761 | 1775 | 1762 | 1554.289 | -20 | -1.122 | |||
| 2019-02-18 | 5410 etc rela | 合同製鐵 | 1789 | 1764 | 1775 | 1782 | 1571.932 | 36 | 2.062 | |||
| 2019-02-15 | 5410 etc rela | 合同製鐵 | 1755 | 1721 | 1755 | 1746 | 1540.175 | -6 | -0.342 | |||
| 2019-02-14 | 5410 etc rela | 合同製鐵 | 1789 | 1749 | 1770 | 1752 | 1545.468 | -13 | -0.737 | |||
| 2019-02-13 | 5410 etc rela | 合同製鐵 | 1776 | 1721 | 1731 | 1765 | 1556.936 | 45 | 2.616 | |||
| 2019-02-12 | 5410 etc rela | 合同製鐵 | 1744 | 1710 | 1729 | 1720 | 1517.24 | 4 | 0.233 | |||
| 2019-02-08 | 5410 etc rela | 合同製鐵 | 1727 | 1701 | 1719 | 1716 | 1513.712 | -30 | -1.718 | |||
| 2019-02-07 | 5410 etc rela | 合同製鐵 | 1780 | 1725 | 1780 | 1746 | 1540.175 | -37 | -2.075 | |||
| 2019-02-06 | 5410 etc rela | 合同製鐵 | 1819 | 1771 | 1815 | 1783 | 1572.814 | -12 | -0.669 | |||
| 2019-02-05 | 5410 etc rela | 合同製鐵 | 1818 | 1788 | 1817 | 1795 | 1583.399 | -22 | -1.211 | |||
| 2019-02-04 | 5410 etc rela | 合同製鐵 | 1844 | 1797 | 1815 | 1817 | 1602.806 | 17 | 0.944 | |||
| 2019-02-01 | 5410 etc rela | 合同製鐵 | 1822 | 1719 | 1777 | 1800 | 1587.81 | 27 | 1.523 | |||
| 2019-01-31 | 5410 etc rela | 合同製鐵 | 1779 | 1731 | 1747 | 1773 | 1563.992 | 71 | 4.172 | |||
| 2019-01-30 | 5410 etc rela | 合同製鐵 | 1748 | 1701 | 1734 | 1702 | 1501.362 | -22 | -1.276 | |||
| 2019-01-29 | 5410 etc rela | 合同製鐵 | 1730 | 1701 | 1705 | 1724 | 1520.769 | 5 | 0.291 | |||
| 2019-01-28 | 5410 etc rela | 合同製鐵 | 1762 | 1718 | 1762 | 1719 | 1516.358 | -34 | -1.94 | |||
| 2019-01-25 | 5410 etc rela | 合同製鐵 | 1767 | 1736 | 1753 | 1753 | 1546.35 | 18 | 1.037 | |||
| 2019-01-24 | 5410 etc rela | 合同製鐵 | 1745 | 1714 | 1736 | 1735 | 1530.472 | 12 | 0.696 | |||
| 2019-01-23 | 5410 etc rela | 合同製鐵 | 1734 | 1702 | 1726 | 1723 | 1519.887 | -4 | -0.232 | |||
| 2019-01-22 | 5410 etc rela | 合同製鐵 | 1746 | 1721 | 1746 | 1727 | 1523.415 | -3 | -0.173 | |||
| 2019-01-21 | 5410 etc rela | 合同製鐵 | 1733 | 1710 | 1725 | 1730 | 1526.061 | 40 | 2.367 | |||
| 2019-01-18 | 5410 etc rela | 合同製鐵 | 1696 | 1672 | 1672 | 1690 | 1490.777 | 19 | 1.137 | |||
| 2019-01-17 | 5410 etc rela | 合同製鐵 | 1692 | 1665 | 1670 | 1671 | 1474.017 | 18 | 1.089 | |||
| 2019-01-16 | 5410 etc rela | 合同製鐵 | 1675 | 1647 | 1670 | 1653 | 1458.138 | 3 | 0.182 | |||
| 2019-01-15 | 5410 etc rela | 合同製鐵 | 1650 | 1610 | 1615 | 1650 | 1455.492 | 14 | 0.856 | |||
| 2019-01-11 | 5410 etc rela | 合同製鐵 | 1645 | 1623 | 1640 | 1636 | 1443.143 | 3 | 0.184 | |||
| 2019-01-10 | 5410 etc rela | 合同製鐵 | 1656 | 1616 | 1655 | 1633 | 1440.496 | -24 | -1.448 | |||
| 2019-01-09 | 5410 etc rela | 合同製鐵 | 1677 | 1653 | 1665 | 1657 | 1461.667 | 2 | 0.121 | |||
| 2019-01-08 | 5410 etc rela | 合同製鐵 | 1660 | 1635 | 1644 | 1655 | 1459.903 | 31 | 1.909 | |||
| 2019-01-07 | 5410 etc rela | 合同製鐵 | 1653 | 1616 | 1623 | 1624 | 1432.557 | 66 | 4.236 | |||
| 2019-01-04 | 5410 etc rela | 合同製鐵 | 1586 | 1526 | 1580 | 1558 | 1374.337 | -43 | -2.686 | |||
| 2018-12-31 | 5410 etc rela | 合同製鐵 | 1601 | 1601 | 1601 | 1601 | 1412.268 | 0 | 0 | |||
| 2018-12-28 | 5410 etc rela | 合同製鐵 | 1625 | 1576 | 1576 | 1601 | 1412.268 | 5 | 0.313 | |||
| 2018-12-27 | 5410 etc rela | 合同製鐵 | 1638 | 1582 | 1617 | 1596 | 1407.858 | 54 | 3.502 | |||
| 2018-12-26 | 5410 etc rela | 合同製鐵 | 1583 | 1520 | 1520 | 1542 | 1360.224 | 12 | 0.784 | |||
| 2018-12-25 | 5410 etc rela | 合同製鐵 | 1537 | 1475 | 1503 | 1530 | 1349.638 | -35 | -2.236 | |||
| 2018-12-24 | 5410 etc rela | 合同製鐵 | 1565 | 1565 | 1565 | 1565 | 1380.512 | 0 | 0 | |||
| 2018-12-21 | 5410 etc rela | 合同製鐵 | 1604 | 1563 | 1590 | 1565 | 1380.512 | -44 | -2.735 | |||
| 2018-12-20 | 5410 etc rela | 合同製鐵 | 1669 | 1602 | 1663 | 1609 | 1419.325 | -66 | -3.94 | |||
| 2018-12-19 | 5410 etc rela | 合同製鐵 | 1695 | 1664 | 1693 | 1675 | 1477.545 | 2 | 0.12 | |||
| 2018-12-18 | 5410 etc rela | 合同製鐵 | 1716 | 1672 | 1702 | 1673 | 1475.781 | -48 | -2.789 | |||
| 2018-12-17 | 5410 etc rela | 合同製鐵 | 1745 | 1706 | 1720 | 1721 | 1518.122 | -1 | -0.058 | |||
| 2018-12-14 | 5410 etc rela | 合同製鐵 | 1765 | 1722 | 1757 | 1722 | 1519.005 | -48 | -2.712 | |||
| 2018-12-13 | 5410 etc rela | 合同製鐵 | 1771 | 1722 | 1739 | 1770 | 1561.346 | 25 | 1.433 | |||
| 2018-12-12 | 5410 etc rela | 合同製鐵 | 1780 | 1742 | 1760 | 1745 | 1539.293 | 2 | 0.115 | |||
| 2018-12-11 | 5410 etc rela | 合同製鐵 | 1799 | 1741 | 1798 | 1743 | 1537.529 | -44 | -2.462 | |||
| 2018-12-10 | 5410 etc rela | 合同製鐵 | 1820 | 1782 | 1820 | 1787 | 1576.342 | -38 | -2.082 | |||
| 2018-12-07 | 5410 etc rela | 合同製鐵 | 1854 | 1803 | 1853 | 1825 | 1609.863 | -28 | -1.511 | |||
| 2018-12-06 | 5410 etc rela | 合同製鐵 | 1861 | 1836 | 1861 | 1853 | 1634.562 | -16 | -0.856 | |||
| 2018-12-05 | 5410 etc rela | 合同製鐵 | 1895 | 1865 | 1895 | 1869 | 1648.676 | -40 | -2.095 | |||
| 2018-12-04 | 5410 etc rela | 合同製鐵 | 1965 | 1908 | 1960 | 1909 | 1683.96 | -61 | -3.096 | |||
| 2018-12-03 | 5410 etc rela | 合同製鐵 | 1984 | 1956 | 1984 | 1970 | 1737.769 | 24 | 1.233 | |||
| 2018-11-30 | 5410 etc rela | 合同製鐵 | 1947 | 1919 | 1927 | 1946 | 1716.599 | 17 | 0.881 | |||
| 2018-11-29 | 5410 etc rela | 合同製鐵 | 1940 | 1907 | 1930 | 1929 | 1701.603 | 14 | 0.731 | |||
| 2018-11-28 | 5410 etc rela | 合同製鐵 | 1920 | 1897 | 1920 | 1915 | 1689.253 | -1 | -0.052 | |||
| 2018-11-27 | 5410 etc rela | 合同製鐵 | 1940 | 1902 | 1939 | 1916 | 1690.135 | -15 | -0.777 | |||
| 2018-11-26 | 5410 etc rela | 合同製鐵 | 1933 | 1892 | 1907 | 1931 | 1703.367 | 24 | 1.259 | |||
| 2018-11-23 | 5410 etc rela | 合同製鐵 | 1907 | 1907 | 1907 | 1907 | 1682.196 | 0 | 0 | |||
| 2018-11-22 | 5410 etc rela | 合同製鐵 | 1932 | 1897 | 1929 | 1907 | 1682.196 | -17 | -0.884 | |||
| 2018-11-21 | 5410 etc rela | 合同製鐵 | 1928 | 1906 | 1912 | 1924 | 1697.192 | -17 | -0.876 | |||
| 2018-11-20 | 5410 etc rela | 合同製鐵 | 1954 | 1928 | 1942 | 1941 | 1712.188 | -19 | -0.969 | |||
| 2018-11-19 | 5410 etc rela | 合同製鐵 | 1966 | 1930 | 1953 | 1960 | 1728.948 | -1 | -0.051 | |||
| 2018-11-16 | 5410 etc rela | 合同製鐵 | 2015 | 1961 | 2006 | 1961 | 1729.83 | -40 | -1.999 | |||
| 2018-11-15 | 5410 etc rela | 合同製鐵 | 2003 | 1954 | 1981 | 2001 | 1765.115 | 13 | 0.654 | |||
| 2018-11-14 | 5410 etc rela | 合同製鐵 | 2029 | 1986 | 2029 | 1988 | 1753.647 | -21 | -1.045 | |||
| 2018-11-13 | 5410 etc rela | 合同製鐵 | 2013 | 1986 | 2004 | 2009 | 1772.172 | 3 | 0.15 | |||
| 2018-11-12 | 5410 etc rela | 合同製鐵 | 2065 | 2002 | 2065 | 2006 | 1769.526 | -78 | -3.743 | |||
| 2018-11-09 | 5410 etc rela | 合同製鐵 | 2150 | 2066 | 2150 | 2084 | 1838.331 | -33 | -1.559 | |||
| 2018-11-08 | 5410 etc rela | 合同製鐵 | 2161 | 2110 | 2149 | 2117 | 1867.441 | 15 | 0.714 | |||
| 2018-11-07 | 5410 etc rela | 合同製鐵 | 2150 | 2090 | 2130 | 2102 | 1854.209 | -29 | -1.361 | |||
| 2018-11-06 | 5410 etc rela | 合同製鐵 | 2146 | 2099 | 2099 | 2131 | 1879.79 | 12 | 0.566 | |||
| 2018-11-05 | 5410 etc rela | 合同製鐵 | 2141 | 2110 | 2124 | 2119 | 1869.205 | -24 | -1.12 | |||
| 2018-11-02 | 5410 etc rela | 合同製鐵 | 2144 | 2101 | 2128 | 2143 | 1890.375 | 34 | 1.612 | |||
| 2018-11-01 | 5410 etc rela | 合同製鐵 | 2144 | 2107 | 2132 | 2109 | 1860.384 | -54 | -2.497 | |||
| 2018-10-31 | 5410 etc rela | 合同製鐵 | 2167 | 2100 | 2118 | 2163 | 1908.018 | 78 | 3.741 | |||
| 2018-10-30 | 5410 etc rela | 合同製鐵 | 2093 | 1998 | 1998 | 2085 | 1839.213 | 58 | 2.861 | |||
| 2018-10-29 | 5410 etc rela | 合同製鐵 | 2049 | 2006 | 2006 | 2027 | 1788.05 | 21 | 1.047 | |||
| 2018-10-26 | 5410 etc rela | 合同製鐵 | 2029 | 1986 | 1998 | 2006 | 1769.526 | 28 | 1.416 | |||
| 2018-10-25 | 5410 etc rela | 合同製鐵 | 2010 | 1953 | 2001 | 1978 | 1744.826 | -63 | -3.087 | |||
| 2018-10-24 | 5410 etc rela | 合同製鐵 | 2050 | 2008 | 2040 | 2041 | 1800.4 | 22 | 1.09 | |||
| 2018-10-23 | 5410 etc rela | 合同製鐵 | 2050 | 2017 | 2050 | 2019 | 1780.993 | -50 | -2.417 | |||
| 2018-10-22 | 5410 etc rela | 合同製鐵 | 2075 | 2033 | 2057 | 2069 | 1825.099 | 12 | 0.583 | |||
| 2018-10-19 | 5410 etc rela | 合同製鐵 | 2065 | 2035 | 2050 | 2057 | 1814.514 | -31 | -1.485 | |||
| 2018-10-18 | 5410 etc rela | 合同製鐵 | 2129 | 2075 | 2100 | 2088 | 1841.859 | -8 | -0.382 | |||
| 2018-10-17 | 5410 etc rela | 合同製鐵 | 2114 | 2081 | 2113 | 2096 | 1848.916 | 26 | 1.256 | |||
| 2018-10-16 | 5410 etc rela | 合同製鐵 | 2079 | 2035 | 2037 | 2070 | 1825.981 | 41 | 2.021 | |||
| 2018-10-15 | 5410 etc rela | 合同製鐵 | 2091 | 2025 | 2091 | 2029 | 1789.814 | -54 | -2.592 | |||
| 2018-10-12 | 5410 etc rela | 合同製鐵 | 2094 | 2062 | 2080 | 2083 | 1837.448 | -21 | -0.998 | |||
| 2018-10-11 | 5410 etc rela | 合同製鐵 | 2140 | 2090 | 2106 | 2104 | 1855.973 | -86 | -3.927 | |||
| 2018-10-10 | 5410 etc rela | 合同製鐵 | 2224 | 2185 | 2212 | 2190 | 1931.835 | -21 | -0.95 | |||
| 2018-10-09 | 5410 etc rela | 合同製鐵 | 2255 | 2205 | 2255 | 2211 | 1950.36 | -67 | -2.941 | |||
| 2018-10-08 | 5410 etc rela | 合同製鐵 | 2278 | 2278 | 2278 | 2278 | 2009.461 | 0 | 0 | |||
| 2018-10-05 | 5410 etc rela | 合同製鐵 | 2301 | 2251 | 2270 | 2278 | 2009.461 | -28 | -1.214 | |||
| 2018-10-04 | 5410 etc rela | 合同製鐵 | 2314 | 2272 | 2288 | 2306 | 2034.16 | 26 | 1.14 | |||
| 2018-10-03 | 5410 etc rela | 合同製鐵 | 2330 | 2280 | 2298 | 2280 | 2011.226 | -19 | -0.826 | |||
| 2018-10-02 | 5410 etc rela | 合同製鐵 | 2344 | 2295 | 2316 | 2299 | 2027.986 | -9 | -0.39 | |||
| 2018-10-01 | 5410 etc rela | 合同製鐵 | 2330 | 2303 | 2330 | 2308 | 2035.925 | -32 | -1.368 | |||
| 2018-09-28 | 5410 etc rela | 合同製鐵 | 2377 | 2312 | 2350 | 2340 | 2064.152 | 6 | 0.257 | |||
| 2018-09-27 | 5410 etc rela | 合同製鐵 | 2360 | 2322 | 2360 | 2334 | 2058.86 | -31 | -1.311 | |||
| 2018-09-26 | 5410 etc rela | 合同製鐵 | 2397 | 2353 | 2354 | 2365 | 2086.206 | -1 | -0.042 | |||
| 2018-09-25 | 5410 etc rela | 合同製鐵 | 2384 | 2333 | 2370 | 2366 | 2060.624 | 9 | 0.382 | |||
| 2018-09-24 | 5410 etc rela | 合同製鐵 | 2357 | 2357 | 2357 | 2357 | 2052.786 | 0 | 0 | |||
| 2018-09-21 | 5410 etc rela | 合同製鐵 | 2374 | 2314 | 2332 | 2357 | 2052.786 | 48 | 2.079 | |||
| 2018-09-20 | 5410 etc rela | 合同製鐵 | 2382 | 2305 | 2357 | 2309 | 2010.981 | -40 | -1.703 | |||
| 2018-09-19 | 5410 etc rela | 合同製鐵 | 2389 | 2337 | 2338 | 2349 | 2045.818 | 34 | 1.469 | |||
| 2018-09-18 | 5410 etc rela | 合同製鐵 | 2317 | 2250 | 2255 | 2315 | 2016.207 | 53 | 2.343 | |||
| 2018-09-17 | 5410 etc rela | 合同製鐵 | 2262 | 2262 | 2262 | 2262 | 1970.047 | 0 | 0 | |||
| 2018-09-14 | 5410 etc rela | 合同製鐵 | 2310 | 2252 | 2255 | 2262 | 1970.047 | 15 | 0.668 | |||
| 2018-09-13 | 5410 etc rela | 合同製鐵 | 2256 | 2208 | 2209 | 2247 | 1956.983 | 62 | 2.838 | |||
| 2018-09-12 | 5410 etc rela | 合同製鐵 | 2191 | 2161 | 2180 | 2185 | 1902.985 | -4 | -0.183 | |||
| 2018-09-11 | 5410 etc rela | 合同製鐵 | 2238 | 2177 | 2220 | 2189 | 1906.469 | -31 | -1.396 | |||
| 2018-09-10 | 5410 etc rela | 合同製鐵 | 2280 | 2160 | 2250 | 2220 | 1933.468 | -34 | -1.508 | |||
| 2018-09-07 | 5410 etc rela | 合同製鐵 | 2254 | 2207 | 2210 | 2254 | 1963.08 | 34 | 1.532 | |||
| 2018-09-06 | 5410 etc rela | 合同製鐵 | 2239 | 2204 | 2213 | 2220 | 1933.468 | 8 | 0.362 | |||
| 2018-09-05 | 5410 etc rela | 合同製鐵 | 2242 | 2208 | 2240 | 2212 | 1926.5 | -38 | -1.689 | |||
| 2018-09-04 | 5410 etc rela | 合同製鐵 | 2284 | 2243 | 2273 | 2250 | 1959.596 | -22 | -0.968 | |||
| 2018-09-03 | 5410 etc rela | 合同製鐵 | 2310 | 2247 | 2310 | 2272 | 1978.757 | -55 | -2.364 | |||
| 2018-08-31 | 5410 etc rela | 合同製鐵 | 2360 | 2311 | 2343 | 2327 | 2026.657 | -22 | -0.937 | |||
| 2018-08-30 | 5410 etc rela | 合同製鐵 | 2397 | 2331 | 2341 | 2349 | 2045.818 | 16 | 0.686 | |||
| 2018-08-29 | 5410 etc rela | 合同製鐵 | 2387 | 2331 | 2355 | 2333 | 2031.883 | -22 | -0.934 | |||
| 2018-08-28 | 5410 etc rela | 合同製鐵 | 2434 | 2353 | 2434 | 2355 | 2051.044 | -42 | -1.752 | |||
| 2018-08-27 | 5410 etc rela | 合同製鐵 | 2486 | 2378 | 2425 | 2397 | 2087.623 | -3 | -0.125 | |||
| 2018-08-24 | 5410 etc rela | 合同製鐵 | 2479 | 2393 | 2479 | 2400 | 2090.236 | -63 | -2.558 | |||
| 2018-08-23 | 5410 etc rela | 合同製鐵 | 2484 | 2450 | 2474 | 2463 | 2145.104 | -9 | -0.364 | |||
| 2018-08-22 | 5410 etc rela | 合同製鐵 | 2482 | 2424 | 2424 | 2472 | 2152.943 | 48 | 1.98 | |||
| 2018-08-21 | 5410 etc rela | 合同製鐵 | 2461 | 2421 | 2429 | 2424 | 2111.138 | -37 | -1.503 | |||
| 2018-08-20 | 5410 etc rela | 合同製鐵 | 2477 | 2440 | 2459 | 2461 | 2143.363 | -1 | -0.041 | |||
| 2018-08-17 | 5410 etc rela | 合同製鐵 | 2476 | 2420 | 2427 | 2462 | 2144.234 | 35 | 1.442 | |||
| 2018-08-16 | 5410 etc rela | 合同製鐵 | 2455 | 2394 | 2415 | 2427 | 2113.751 | -4 | -0.165 | |||
| 2018-08-15 | 5410 etc rela | 合同製鐵 | 2466 | 2417 | 2466 | 2431 | 2117.234 | -32 | -1.299 | |||
| 2018-08-14 | 5410 etc rela | 合同製鐵 | 2480 | 2411 | 2411 | 2463 | 2145.104 | 54 | 2.242 | |||
| 2018-08-13 | 5410 etc rela | 合同製鐵 | 2436 | 2387 | 2404 | 2409 | 2098.074 | -43 | -1.754 | |||
| 2018-08-10 | 5410 etc rela | 合同製鐵 | 2476 | 2442 | 2450 | 2452 | 2135.524 | -3 | -0.122 | |||
| 2018-08-09 | 5410 etc rela | 合同製鐵 | 2490 | 2452 | 2484 | 2455 | 2138.137 | -43 | -1.721 | |||
| 2018-08-08 | 5410 etc rela | 合同製鐵 | 2516 | 2421 | 2456 | 2498 | 2175.587 | 14 | 0.564 | |||
| 2018-08-07 | 5410 etc rela | 合同製鐵 | 2517 | 2400 | 2450 | 2484 | 2163.394 | 17 | 0.689 | |||
| 2018-08-06 | 5410 etc rela | 合同製鐵 | 2552 | 2297 | 2350 | 2467 | 2148.588 | 167 | 7.261 | |||
| 2018-08-03 | 5410 etc rela | 合同製鐵 | 2348 | 2284 | 2330 | 2300 | 2003.143 | -37 | -1.583 | |||
| 2018-08-02 | 5410 etc rela | 合同製鐵 | 2379 | 2330 | 2358 | 2337 | 2035.367 | -28 | -1.184 | |||
| 2018-08-01 | 5410 etc rela | 合同製鐵 | 2378 | 2299 | 2318 | 2365 | 2059.753 | 64 | 2.781 | |||
| 2018-07-31 | 5410 etc rela | 合同製鐵 | 2345 | 2297 | 2310 | 2301 | 2004.014 | 4 | 0.174 | |||
| 2018-07-30 | 5410 etc rela | 合同製鐵 | 2304 | 2272 | 2280 | 2297 | 2000.53 | 34 | 1.502 | |||
| 2018-07-27 | 5410 etc rela | 合同製鐵 | 2289 | 2251 | 2271 | 2263 | 1970.918 | -2 | -0.088 | |||
| 2018-07-26 | 5410 etc rela | 合同製鐵 | 2281 | 2250 | 2260 | 2265 | 1972.66 | 18 | 0.801 | |||
| 2018-07-25 | 5410 etc rela | 合同製鐵 | 2259 | 2219 | 2220 | 2247 | 1956.983 | 41 | 1.859 | |||
| 2018-07-24 | 5410 etc rela | 合同製鐵 | 2216 | 2180 | 2181 | 2206 | 1921.275 | 27 | 1.239 | |||
| 2018-07-23 | 5410 etc rela | 合同製鐵 | 2193 | 2155 | 2180 | 2179 | 1897.76 | -3 | -0.137 | |||
| 2018-07-20 | 5410 etc rela | 合同製鐵 | 2228 | 2172 | 2226 | 2182 | 1900.373 | -44 | -1.977 | |||
| 2018-07-19 | 5410 etc rela | 合同製鐵 | 2234 | 2196 | 2207 | 2226 | 1938.694 | 19 | 0.861 | |||
| 2018-07-18 | 5410 etc rela | 合同製鐵 | 2244 | 2205 | 2235 | 2207 | 1922.146 | -18 | -0.809 | |||
| 2018-07-17 | 5410 etc rela | 合同製鐵 | 2244 | 2187 | 2209 | 2225 | 1937.823 | 23 | 1.045 | |||
| 2018-07-16 | 5410 etc rela | 合同製鐵 | 2202 | 2202 | 2202 | 2202 | 1917.791 | 0 | 0 | |||
| 2018-07-13 | 5410 etc rela | 合同製鐵 | 2221 | 2164 | 2185 | 2202 | 1917.791 | 34 | 1.568 | |||
| 2018-07-12 | 5410 etc rela | 合同製鐵 | 2225 | 2168 | 2215 | 2168 | 1888.18 | -46 | -2.078 | |||
| 2018-07-11 | 5410 etc rela | 合同製鐵 | 2242 | 2181 | 2234 | 2214 | 1928.243 | 1 | 0.045 | |||
| 2018-07-10 | 5410 etc rela | 合同製鐵 | 2231 | 2196 | 2202 | 2213 | 1927.372 | 11 | 0.5 | |||
| 2018-07-09 | 5410 etc rela | 合同製鐵 | 2211 | 2151 | 2180 | 2202 | 1917.791 | 41 | 1.897 | |||
| 2018-07-06 | 5410 etc rela | 合同製鐵 | 2168 | 2104 | 2115 | 2161 | 1882.083 | 34 | 1.598 | |||
| 2018-07-05 | 5410 etc rela | 合同製鐵 | 2168 | 2115 | 2143 | 2127 | 1852.472 | -16 | -0.747 | |||
| 2018-07-04 | 5410 etc rela | 合同製鐵 | 2172 | 2095 | 2095 | 2143 | 1866.406 | 77 | 3.727 | |||
| 2018-07-03 | 5410 etc rela | 合同製鐵 | 2078 | 2022 | 2078 | 2066 | 1799.344 | 2 | 0.097 | |||
| 2018-07-02 | 5410 etc rela | 合同製鐵 | 2122 | 2055 | 2120 | 2064 | 1797.603 | -33 | -1.574 | |||
| 2018-06-29 | 5410 etc rela | 合同製鐵 | 2097 | 2050 | 2068 | 2097 | 1826.343 | 13 | 0.624 | |||
| 2018-06-28 | 5410 etc rela | 合同製鐵 | 2129 | 2058 | 2110 | 2084 | 1815.021 | -13 | -0.62 | |||
| 2018-06-27 | 5410 etc rela | 合同製鐵 | 2125 | 2084 | 2111 | 2097 | 1826.343 | -47 | -2.192 | |||
| 2018-06-26 | 5410 etc rela | 合同製鐵 | 2165 | 2124 | 2150 | 2144 | 1867.277 | -29 | -1.335 | |||
| 2018-06-25 | 5410 etc rela | 合同製鐵 | 2209 | 2161 | 2195 | 2173 | 1892.534 | -22 | -1.002 | |||
| 2018-06-22 | 5410 etc rela | 合同製鐵 | 2209 | 2150 | 2170 | 2195 | 1911.695 | 24 | 1.105 | |||
| 2018-06-21 | 5410 etc rela | 合同製鐵 | 2229 | 2163 | 2204 | 2171 | 1890.792 | -44 | -1.986 | |||
| 2018-06-20 | 5410 etc rela | 合同製鐵 | 2245 | 2191 | 2232 | 2215 | 1929.114 | -14 | -0.628 | |||
| 2018-06-19 | 5410 etc rela | 合同製鐵 | 2278 | 2223 | 2223 | 2229 | 1941.306 | -18 | -0.801 | |||
| 2018-06-18 | 5410 etc rela | 合同製鐵 | 2287 | 2215 | 2272 | 2247 | 1956.983 | -33 | -1.447 | |||
| 2018-06-15 | 5410 etc rela | 合同製鐵 | 2322 | 2264 | 2315 | 2280 | 1985.724 | -35 | -1.512 | |||
| 2018-06-14 | 5410 etc rela | 合同製鐵 | 2333 | 2307 | 2325 | 2315 | 2016.207 | -23 | -0.984 | |||
| 2018-06-13 | 5410 etc rela | 合同製鐵 | 2351 | 2329 | 2341 | 2338 | 2036.238 | -42 | -1.765 | |||
| 2018-06-12 | 5410 etc rela | 合同製鐵 | 2407 | 2364 | 2385 | 2380 | 2072.817 | 6 | 0.253 | |||
| 2018-06-11 | 5410 etc rela | 合同製鐵 | 2374 | 2332 | 2369 | 2374 | 2067.592 | 18 | 0.764 | |||
| 2018-06-08 | 5410 etc rela | 合同製鐵 | 2400 | 2340 | 2369 | 2356 | 2051.915 | -63 | -2.604 | |||
| 2018-06-07 | 5410 etc rela | 合同製鐵 | 2450 | 2397 | 2450 | 2419 | 2106.784 | 7 | 0.29 | |||
| 2018-06-06 | 5410 etc rela | 合同製鐵 | 2420 | 2393 | 2406 | 2412 | 2100.687 | -28 | -1.148 | |||
| 2018-06-05 | 5410 etc rela | 合同製鐵 | 2442 | 2362 | 2390 | 2440 | 2125.073 | 68 | 2.867 | |||
| 2018-06-04 | 5410 etc rela | 合同製鐵 | 2395 | 2333 | 2340 | 2372 | 2065.85 | 61 | 2.64 | |||
| 2018-06-01 | 5410 etc rela | 合同製鐵 | 2325 | 2264 | 2275 | 2311 | 2012.723 | 20 | 0.873 | |||
| 2018-05-31 | 5410 etc rela | 合同製鐵 | 2332 | 2252 | 2283 | 2291 | 1995.304 | 37 | 1.642 | |||
| 2018-05-30 | 5410 etc rela | 合同製鐵 | 2283 | 2239 | 2252 | 2254 | 1963.08 | -55 | -2.382 | |||
| 2018-05-29 | 5410 etc rela | 合同製鐵 | 2330 | 2268 | 2323 | 2309 | 2010.981 | -33 | -1.409 | |||
| 2018-05-28 | 5410 etc rela | 合同製鐵 | 2366 | 2324 | 2345 | 2342 | 2039.722 | -9 | -0.383 | |||
| 2018-05-25 | 5410 etc rela | 合同製鐵 | 2416 | 2339 | 2411 | 2351 | 2047.56 | -100 | -4.08 | |||
| 2018-05-24 | 5410 etc rela | 合同製鐵 | 2455 | 2385 | 2410 | 2451 | 2134.653 | 26 | 1.072 | |||
| 2018-05-23 | 5410 etc rela | 合同製鐵 | 2470 | 2422 | 2461 | 2425 | 2112.009 | -65 | -2.61 | |||
| 2018-05-22 | 5410 etc rela | 合同製鐵 | 2519 | 2460 | 2460 | 2490 | 2168.619 | 21 | 0.851 | |||
| 2018-05-21 | 5410 etc rela | 合同製鐵 | 2549 | 2463 | 2549 | 2469 | 2150.33 | -90 | -3.517 | |||
| 2018-05-18 | 5410 etc rela | 合同製鐵 | 2566 | 2465 | 2496 | 2559 | 2228.714 | 55 | 2.196 | |||
| 2018-05-17 | 5410 etc rela | 合同製鐵 | 2517 | 2460 | 2460 | 2504 | 2180.813 | 46 | 1.871 | |||
| 2018-05-16 | 5410 etc rela | 合同製鐵 | 2464 | 2424 | 2430 | 2458 | 2140.75 | 26 | 1.069 | |||
| 2018-05-15 | 5410 etc rela | 合同製鐵 | 2440 | 2412 | 2440 | 2432 | 2118.105 | -7 | -0.287 | |||
| 2018-05-14 | 5410 etc rela | 合同製鐵 | 2450 | 2411 | 2428 | 2439 | 2124.202 | 9 | 0.37 | |||
| 2018-05-11 | 5410 etc rela | 合同製鐵 | 2464 | 2418 | 2451 | 2430 | 2116.364 | -7 | -0.287 | |||
| 2018-05-10 | 5410 etc rela | 合同製鐵 | 2480 | 2426 | 2440 | 2437 | 2122.46 | -16 | -0.652 | |||
| 2018-05-09 | 5410 etc rela | 合同製鐵 | 2508 | 2452 | 2503 | 2453 | 2136.395 | -64 | -2.543 | |||
| 2018-05-08 | 5410 etc rela | 合同製鐵 | 2578 | 2505 | 2550 | 2517 | 2192.135 | -68 | -2.631 | |||
| 2018-05-07 | 5410 etc rela | 合同製鐵 | 2590 | 2523 | 2546 | 2585 | 2251.358 | 37 | 1.452 | |||
| 2018-05-04 | 5410 etc rela | 合同製鐵 | 2548 | 2548 | 2548 | 2548 | 2219.134 | 0 | 0 | |||
| 2018-05-03 | 5410 etc rela | 合同製鐵 | 2548 | 2548 | 2548 | 2548 | 2219.134 | 0 | 0 | |||
| 2018-05-02 | 5410 etc rela | 合同製鐵 | 2577 | 2465 | 2577 | 2548 | 2219.134 | -56 | -2.151 | |||
| 2018-05-01 | 5410 etc rela | 合同製鐵 | 2660 | 2523 | 2549 | 2604 | 2267.906 | 36 | 1.402 | |||
| 2018-04-30 | 5410 etc rela | 合同製鐵 | 2568 | 2568 | 2568 | 2568 | 2236.552 | 0 | 0 | |||
| 2018-04-27 | 5410 etc rela | 合同製鐵 | 2568 | 2315 | 2320 | 2568 | 2236.552 | 322 | 14.337 | |||
| 2018-04-26 | 5410 etc rela | 合同製鐵 | 2294 | 2241 | 2290 | 2246 | 1956.112 | -38 | -1.664 | |||
| 2018-04-25 | 5410 etc rela | 合同製鐵 | 2291 | 2223 | 2243 | 2284 | 1989.207 | 18 | 0.794 | |||
| 2018-04-24 | 5410 etc rela | 合同製鐵 | 2268 | 2242 | 2263 | 2266 | 1973.531 | -2 | -0.088 | |||
| 2018-04-23 | 5410 etc rela | 合同製鐵 | 2280 | 2242 | 2249 | 2268 | 1975.273 | 12 | 0.532 | |||
| 2018-04-20 | 5410 etc rela | 合同製鐵 | 2267 | 2220 | 2238 | 2256 | 1964.822 | 18 | 0.804 | |||
| 2018-04-19 | 5410 etc rela | 合同製鐵 | 2280 | 2225 | 2225 | 2238 | 1949.145 | 19 | 0.856 | |||
| 2018-04-18 | 5410 etc rela | 合同製鐵 | 2228 | 2200 | 2218 | 2219 | 1932.597 | 4 | 0.181 | |||
| 2018-04-17 | 5410 etc rela | 合同製鐵 | 2220 | 2188 | 2196 | 2215 | 1929.114 | 30 | 1.373 | |||
| 2018-04-16 | 5410 etc rela | 合同製鐵 | 2185 | 2143 | 2166 | 2185 | 1902.985 | 18 | 0.831 | |||
| 2018-04-13 | 5410 etc rela | 合同製鐵 | 2171 | 2131 | 2131 | 2167 | 1887.308 | 35 | 1.642 | |||
| 2018-04-12 | 5410 etc rela | 合同製鐵 | 2149 | 2101 | 2125 | 2132 | 1856.826 | -4 | -0.187 | |||
| 2018-04-11 | 5410 etc rela | 合同製鐵 | 2168 | 2120 | 2120 | 2136 | 1860.31 | 31 | 1.473 | |||
| 2018-04-10 | 5410 etc rela | 合同製鐵 | 2107 | 2052 | 2072 | 2105 | 1833.311 | 33 | 1.593 | |||
| 2018-04-09 | 5410 etc rela | 合同製鐵 | 2074 | 2047 | 2073 | 2072 | 1804.57 | -5 | -0.241 | |||
| 2018-04-06 | 5410 etc rela | 合同製鐵 | 2106 | 2074 | 2087 | 2077 | 1808.925 | -11 | -0.527 | |||
| 2018-04-05 | 5410 etc rela | 合同製鐵 | 2100 | 2076 | 2100 | 2088 | 1818.505 | -5 | -0.239 | |||
| 2018-04-04 | 5410 etc rela | 合同製鐵 | 2098 | 2074 | 2091 | 2093 | 1822.86 | 0 | 0 | |||
| 2018-04-03 | 5410 etc rela | 合同製鐵 | 2110 | 2074 | 2085 | 2093 | 1822.86 | 0 | 0 | |||
| 2018-04-02 | 5410 etc rela | 合同製鐵 | 2120 | 2053 | 2108 | 2093 | 1822.86 | -39 | -1.829 | |||
| 2018-03-30 | 5410 etc rela | 合同製鐵 | 2146 | 2063 | 2068 | 2132 | 1856.826 | 77 | 3.747 | |||
| 2018-03-29 | 5410 etc rela | 合同製鐵 | 2099 | 2034 | 2086 | 2055 | 1789.764 | -40 | -1.909 | |||
| 2018-03-28 | 5410 etc rela | 合同製鐵 | 2095 | 2017 | 2017 | 2095 | 1824.602 | -1 | -0.048 | |||
| 2018-03-27 | 5410 etc rela | 合同製鐵 | 2098 | 2051 | 2062 | 2096 | 1768.862 | 52 | 2.544 | |||
| 2018-03-26 | 5410 etc rela | 合同製鐵 | 2044 | 1997 | 2011 | 2044 | 1724.978 | 24 | 1.188 | |||
| 2018-03-23 | 5410 etc rela | 合同製鐵 | 2063 | 2014 | 2061 | 2020 | 1704.724 | -73 | -3.488 | |||
| 2018-03-22 | 5410 etc rela | 合同製鐵 | 2104 | 2070 | 2100 | 2093 | 1766.33 | 8 | 0.384 | |||
| 2018-03-21 | 5410 etc rela | 合同製鐵 | 2085 | 2085 | 2085 | 2085 | 1759.579 | 0 | 0 | |||
| 2018-03-20 | 5410 etc rela | 合同製鐵 | 2100 | 2064 | 2072 | 2085 | 1759.579 | -14 | -0.667 | |||
| 2018-03-19 | 5410 etc rela | 合同製鐵 | 2109 | 2068 | 2090 | 2099 | 1771.394 | 2 | 0.095 | |||
| 2018-03-16 | 5410 etc rela | 合同製鐵 | 2115 | 2084 | 2115 | 2097 | 1769.706 | -14 | -0.663 | |||
| 2018-03-15 | 5410 etc rela | 合同製鐵 | 2116 | 2064 | 2101 | 2111 | 1781.521 | 5 | 0.237 | |||
| 2018-03-14 | 5410 etc rela | 合同製鐵 | 2117 | 2080 | 2080 | 2106 | 1777.301 | 16 | 0.766 | |||
| 2018-03-13 | 5410 etc rela | 合同製鐵 | 2091 | 2055 | 2075 | 2090 | 1763.798 | 11 | 0.529 | |||
| 2018-03-12 | 5410 etc rela | 合同製鐵 | 2083 | 2034 | 2046 | 2079 | 1754.516 | 55 | 2.717 | |||
| 2018-03-09 | 5410 etc rela | 合同製鐵 | 2052 | 2013 | 2049 | 2024 | 1708.1 | 4 | 0.198 | |||
| 2018-03-08 | 5410 etc rela | 合同製鐵 | 2046 | 2011 | 2043 | 2020 | 1704.724 | -15 | -0.737 | |||
| 2018-03-07 | 5410 etc rela | 合同製鐵 | 2058 | 2030 | 2041 | 2035 | 1717.383 | -20 | -0.973 | |||
| 2018-03-06 | 5410 etc rela | 合同製鐵 | 2082 | 2029 | 2029 | 2055 | 1734.261 | 44 | 2.188 | |||
| 2018-03-05 | 5410 etc rela | 合同製鐵 | 2050 | 2002 | 2050 | 2011 | 1697.129 | -53 | -2.568 | |||
| 2018-03-02 | 5410 etc rela | 合同製鐵 | 2085 | 2025 | 2030 | 2064 | 1741.856 | 43 | 2.128 | |||
| 2018-03-01 | 5410 etc rela | 合同製鐵 | 2066 | 2010 | 2066 | 2021 | 1705.568 | -61 | -2.93 | |||
| 2018-02-28 | 5410 etc rela | 合同製鐵 | 2122 | 2065 | 2103 | 2082 | 1757.047 | -22 | -1.046 | |||
| 2018-02-27 | 5410 etc rela | 合同製鐵 | 2111 | 2080 | 2107 | 2104 | 1775.613 | 14 | 0.67 | |||
| 2018-02-26 | 5410 etc rela | 合同製鐵 | 2097 | 2038 | 2060 | 2090 | 1763.798 | 61 | 3.006 | |||
| 2018-02-23 | 5410 etc rela | 合同製鐵 | 2038 | 1985 | 2008 | 2029 | 1712.319 | 23 | 1.147 | |||
| 2018-02-22 | 5410 etc rela | 合同製鐵 | 2013 | 1979 | 2000 | 2006 | 1692.909 | -9 | -0.447 | |||
| 2018-02-21 | 5410 etc rela | 合同製鐵 | 2022 | 1985 | 2020 | 2015 | 1700.504 | -25 | -1.225 | |||
| 2018-02-20 | 5410 etc rela | 合同製鐵 | 2041 | 2002 | 2014 | 2040 | 1721.602 | 30 | 1.493 | |||
| 2018-02-19 | 5410 etc rela | 合同製鐵 | 2010 | 1955 | 1960 | 2010 | 1696.285 | 56 | 2.866 | |||
| 2018-02-16 | 5410 etc rela | 合同製鐵 | 1963 | 1935 | 1956 | 1954 | 1649.025 | 23 | 1.191 | |||
| 2018-02-15 | 5410 etc rela | 合同製鐵 | 1941 | 1892 | 1909 | 1931 | 1629.615 | 27 | 1.418 | |||
| 2018-02-14 | 5410 etc rela | 合同製鐵 | 1946 | 1896 | 1941 | 1904 | 1606.829 | -49 | -2.509 | |||
| 2018-02-13 | 5410 etc rela | 合同製鐵 | 1991 | 1946 | 1986 | 1953 | 1648.181 | -17 | -0.863 | |||
| 2018-02-12 | 5410 etc rela | 合同製鐵 | 1970 | 1970 | 1970 | 1970 | 1662.528 | 0 | 0 | |||
| 2018-02-09 | 5410 etc rela | 合同製鐵 | 1971 | 1918 | 1949 | 1970 | 1662.528 | -41 | -2.039 | |||
| 2018-02-08 | 5410 etc rela | 合同製鐵 | 2011 | 1980 | 2000 | 2011 | 1697.129 | -3 | -0.149 | |||
| 2018-02-07 | 5410 etc rela | 合同製鐵 | 2089 | 2010 | 2069 | 2014 | 1699.66 | 6 | 0.299 | |||
| 2018-02-06 | 5410 etc rela | 合同製鐵 | 2064 | 1967 | 2032 | 2008 | 1694.597 | -74 | -3.554 | |||
| 2018-02-05 | 5410 etc rela | 合同製鐵 | 2083 | 2033 | 2055 | 2082 | 1757.047 | -3 | -0.144 | |||
| 2018-02-02 | 5410 etc rela | 合同製鐵 | 2093 | 2065 | 2093 | 2085 | 1759.579 | -11 | -0.525 | |||
| 2018-02-01 | 5410 etc rela | 合同製鐵 | 2195 | 2060 | 2179 | 2096 | 1768.862 | -144 | -6.429 | |||
| 2018-01-31 | 5410 etc rela | 合同製鐵 | 2280 | 2232 | 2248 | 2240 | 1890.387 | -15 | -0.665 | |||
| 2018-01-30 | 5410 etc rela | 合同製鐵 | 2277 | 2244 | 2273 | 2255 | 1903.046 | -19 | -0.836 | |||
| 2018-01-29 | 5410 etc rela | 合同製鐵 | 2284 | 2236 | 2256 | 2274 | 1919.08 | 20 | 0.887 | |||
| 2018-01-26 | 5410 etc rela | 合同製鐵 | 2270 | 2231 | 2249 | 2254 | 1902.202 | 5 | 0.222 | |||
| 2018-01-25 | 5410 etc rela | 合同製鐵 | 2269 | 2238 | 2255 | 2249 | 1897.982 | -14 | -0.619 | |||
| 2018-01-24 | 5410 etc rela | 合同製鐵 | 2298 | 2227 | 2232 | 2263 | 1909.797 | 35 | 1.571 | |||
| 2018-01-23 | 5410 etc rela | 合同製鐵 | 2228 | 2191 | 2204 | 2228 | 1880.26 | 33 | 1.503 | |||
| 2018-01-22 | 5410 etc rela | 合同製鐵 | 2224 | 2186 | 2222 | 2195 | 1852.41 | -25 | -1.126 | |||
| 2018-01-19 | 5410 etc rela | 合同製鐵 | 2226 | 2190 | 2199 | 2220 | 1873.508 | 18 | 0.817 | |||
| 2018-01-18 | 5410 etc rela | 合同製鐵 | 2268 | 2202 | 2256 | 2202 | 1858.318 | -52 | -2.307 | |||
| 2018-01-17 | 5410 etc rela | 合同製鐵 | 2313 | 2117 | 2308 | 2254 | 1902.202 | -70 | -3.012 | |||
| 2018-01-16 | 5410 etc rela | 合同製鐵 | 2373 | 2316 | 2373 | 2324 | 1961.276 | -27 | -1.148 | |||
| 2018-01-15 | 5410 etc rela | 合同製鐵 | 2400 | 2351 | 2400 | 2351 | 1984.062 | -30 | -1.26 | |||
| 2018-01-12 | 5410 etc rela | 合同製鐵 | 2412 | 2378 | 2386 | 2381 | 2009.38 | -5 | -0.21 | |||
| 2018-01-11 | 5410 etc rela | 合同製鐵 | 2396 | 2367 | 2370 | 2386 | 2013.6 | 10 | 0.421 | |||
| 2018-01-10 | 5410 etc rela | 合同製鐵 | 2417 | 2363 | 2382 | 2376 | 2005.16 | -6 | -0.252 | |||
| 2018-01-09 | 5410 etc rela | 合同製鐵 | 2436 | 2375 | 2436 | 2382 | 2010.224 | -41 | -1.692 | |||
| 2018-01-08 | 5410 etc rela | 合同製鐵 | 2423 | 2423 | 2423 | 2423 | 2044.825 | 0 | 0 | |||
| 2018-01-05 | 5410 etc rela | 合同製鐵 | 2448 | 2415 | 2440 | 2423 | 2044.825 | -7 | -0.288 | |||
| 2018-01-04 | 5410 etc rela | 合同製鐵 | 2437 | 2395 | 2398 | 2430 | 2050.732 | 64 | 2.705 | |||
| 2018-01-03 | 5410 etc rela | 合同製鐵 | 2366 | 2366 | 2366 | 2366 | 1996.721 | 0 | 0 | |||
| 2018-01-02 | 5410 etc rela | 合同製鐵 | 2366 | 2366 | 2366 | 2366 | 1996.721 | 0 | 0 | |||
| 2018-01-01 | 5410 etc rela | 合同製鐵 | 2366 | 2366 | 2366 | 2366 | 1996.721 | 0 | 0 |