| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 5480 etc rela | 日本冶金工業 | 4145 | 4095 | 4120 | 4130 | 56000 | -15 | -0.362 | -30.087 | |
| 2025-07-14 | 15:30 | 5480 etc rela | 日本冶金工業 | 4160 | 4110 | 4125 | 4145 | 80100 | 30 | 0.729 | -11.394 | |
| 2025-07-11 | 15:30 | 5480 etc rela | 日本冶金工業 | 4150 | 4085 | 4090 | 4115 | 90400 | 65 | 1.605 | 13.711 | |
| 2025-07-10 | 15:30 | 5480 etc rela | 日本冶金工業 | 4095 | 4040 | 4090 | 4050 | 79500 | -5 | -0.123 | -11.074 | |
| 2025-07-09 | 15:30 | 5480 etc rela | 日本冶金工業 | 4100 | 4040 | 4060 | 4055 | 89400 | 10 | 0.247 | 51.269 | |
| 2025-07-08 | 15:30 | 5480 etc rela | 日本冶金工業 | 4050 | 3975 | 3980 | 4045 | 59100 | 60 | 1.506 | -1.99 | |
| 2025-07-07 | 15:30 | 5480 etc rela | 日本冶金工業 | 4040 | 3985 | 4040 | 3985 | 60300 | -70 | -1.726 | 0.333 | |
| 2025-07-04 | 15:30 | 5480 etc rela | 日本冶金工業 | 4115 | 4050 | 4115 | 4055 | 60100 | -35 | -0.856 | -54.981 | |
| 2025-07-03 | 15:30 | 5480 etc rela | 日本冶金工業 | 4105 | 4000 | 4000 | 4090 | 133500 | 120 | 3.023 | 68.348 | |
| 2025-07-02 | 15:30 | 5480 etc rela | 日本冶金工業 | 3990 | 3940 | 3945 | 3970 | 79300 | 25 | 0.634 | 27.697 | |
| 2025-07-01 | 15:30 | 5480 etc rela | 日本冶金工業 | 3975 | 3920 | 3960 | 3945 | 62100 | -35 | -0.879 | -42.179 | |
| 2025-06-30 | 15:30 | 5480 etc rela | 日本冶金工業 | 4015 | 3975 | 4000 | 3980 | 107400 | -5 | -0.125 | -4.107 | |
| 2025-06-27 | 15:30 | 5480 etc rela | 日本冶金工業 | 3985 | 3925 | 3945 | 3985 | 112000 | 55 | 1.399 | -2.098 | |
| 2025-06-26 | 15:30 | 5480 etc rela | 日本冶金工業 | 3930 | 3830 | 3830 | 3930 | 114400 | 95 | 2.477 | 44.081 | |
| 2025-06-25 | 15:30 | 5480 etc rela | 日本冶金工業 | 3855 | 3795 | 3815 | 3835 | 79400 | 10 | 0.261 | 13.267 | |
| 2025-06-24 | 15:30 | 5480 etc rela | 日本冶金工業 | 3845 | 3795 | 3840 | 3825 | 70100 | 20 | 0.526 | -24.216 | |
| 2025-06-23 | 15:30 | 5480 etc rela | 日本冶金工業 | 3835 | 3790 | 3825 | 3805 | 92500 | -30 | -0.782 | 7.558 | |
| 2025-06-20 | 15:30 | 5480 etc rela | 日本冶金工業 | 3875 | 3835 | 3855 | 3835 | 86000 | -15 | -0.39 | 12.861 | |
| 2025-06-19 | 15:30 | 5480 etc rela | 日本冶金工業 | 3875 | 3830 | 3865 | 3850 | 76200 | -15 | -0.388 | 4.67 | |
| 2025-06-18 | 15:30 | 5480 etc rela | 日本冶金工業 | 3870 | 3835 | 3840 | 3865 | 72800 | 40 | 1.046 | 0.971 | |
| 2025-06-17 | 15:30 | 5480 etc rela | 日本冶金工業 | 3860 | 3825 | 3855 | 3825 | 72100 | 0 | 0 | -38.165 | |
| 2025-06-16 | 15:30 | 5480 etc rela | 日本冶金工業 | 3890 | 3820 | 3875 | 3825 | 116600 | -20 | -0.52 | 64.225 | |
| 2025-06-13 | 15:30 | 5480 etc rela | 日本冶金工業 | 3905 | 3845 | 3895 | 3845 | 71000 | -60 | -1.536 | 7.413 | |
| 2025-06-12 | 15:30 | 5480 etc rela | 日本冶金工業 | 3905 | 3865 | 3885 | 3905 | 66100 | 5 | 0.128 | 1.07 | |
| 2025-06-11 | 15:30 | 5480 etc rela | 日本冶金工業 | 3900 | 3840 | 3840 | 3900 | 65400 | 60 | 1.562 | -21.583 | |
| 2025-06-10 | 15:30 | 5480 etc rela | 日本冶金工業 | 3870 | 3840 | 3840 | 3840 | 83400 | 0 | 0 | -17.994 | |
| 2025-06-09 | 15:30 | 5480 etc rela | 日本冶金工業 | 3930 | 3840 | 3905 | 3840 | 101700 | -65 | -1.665 | 63.242 | |
| 2025-06-06 | 15:30 | 5480 etc rela | 日本冶金工業 | 3915 | 3875 | 3875 | 3905 | 62300 | 30 | 0.774 | -11 | |
| 2025-06-05 | 15:30 | 5480 etc rela | 日本冶金工業 | 3910 | 3870 | 3880 | 3875 | 70000 | -15 | -0.386 | -39.077 | |
| 2025-06-04 | 15:30 | 5480 etc rela | 日本冶金工業 | 3930 | 3885 | 3885 | 3890 | 114900 | -20 | -0.512 | 22.888 | |
| 2025-06-03 | 15:30 | 5480 etc rela | 日本冶金工業 | 3955 | 3890 | 3900 | 3910 | 93500 | 35 | 0.903 | 12.651 | |
| 2025-06-02 | 15:30 | 5480 etc rela | 日本冶金工業 | 3940 | 3875 | 3905 | 3875 | 83000 | -45 | -1.148 | 11.559 | |
| 2025-05-30 | 15:30 | 5480 etc rela | 日本冶金工業 | 3935 | 3880 | 3885 | 3920 | 74400 | 20 | 0.513 | 10.714 | |
| 2025-05-29 | 15:30 | 5480 etc rela | 日本冶金工業 | 3935 | 3885 | 3885 | 3900 | 67200 | 15 | 0.386 | 18.31 | |
| 2025-05-28 | 15:30 | 5480 etc rela | 日本冶金工業 | 3925 | 3885 | 3905 | 3885 | 56800 | -15 | -0.385 | 25.664 | |
| 2025-05-27 | 15:30 | 5480 etc rela | 日本冶金工業 | 3905 | 3865 | 3865 | 3900 | 45200 | 15 | 0.386 | -39.001 | |
| 2025-05-26 | 15:30 | 5480 etc rela | 日本冶金工業 | 3910 | 3855 | 3880 | 3885 | 74100 | 25 | 0.648 | 12.785 | |
| 2025-05-23 | 15:30 | 5480 etc rela | 日本冶金工業 | 3885 | 3840 | 3840 | 3860 | 65700 | 25 | 0.652 | -19.682 | |
| 2025-05-22 | 15:30 | 5480 etc rela | 日本冶金工業 | 3850 | 3820 | 3835 | 3835 | 81800 | -35 | -0.904 | 11.141 | |
| 2025-05-21 | 15:30 | 5480 etc rela | 日本冶金工業 | 3880 | 3835 | 3835 | 3870 | 73600 | 45 | 1.176 | -27.559 | |
| 2025-05-20 | 15:30 | 5480 etc rela | 日本冶金工業 | 3875 | 3825 | 3865 | 3825 | 101600 | -20 | -0.52 | 6.165 | |
| 2025-05-19 | 15:30 | 5480 etc rela | 日本冶金工業 | 3895 | 3835 | 3870 | 3845 | 95700 | -35 | -0.902 | 10.764 | |
| 2025-05-16 | 15:30 | 5480 etc rela | 日本冶金工業 | 3905 | 3860 | 3890 | 3880 | 86400 | -25 | -0.64 | -5.159 | |
| 2025-05-15 | 15:30 | 5480 etc rela | 日本冶金工業 | 3955 | 3905 | 3945 | 3905 | 91100 | -55 | -1.389 | -4.307 | |
| 2025-05-14 | 15:30 | 5480 etc rela | 日本冶金工業 | 3980 | 3895 | 3970 | 3960 | 95200 | 5 | 0.126 | -14.079 | |
| 2025-05-13 | 15:30 | 5480 etc rela | 日本冶金工業 | 4035 | 3940 | 3985 | 3955 | 110800 | -5 | -0.126 | -27.818 | |
| 2025-05-12 | 15:30 | 5480 etc rela | 日本冶金工業 | 3960 | 3870 | 3885 | 3960 | 153500 | 75 | 1.931 | -55.559 | |
| 2025-05-09 | 15:30 | 5480 etc rela | 日本冶金工業 | 4010 | 3885 | 4010 | 3885 | 345400 | -185 | -4.545 | 293.394 | |
| 2025-05-08 | 15:30 | 5480 etc rela | 日本冶金工業 | 4110 | 4050 | 4080 | 4070 | 87800 | -10 | -0.245 | 2.331 | |
| 2025-05-07 | 15:30 | 5480 etc rela | 日本冶金工業 | 4115 | 4045 | 4045 | 4080 | 85800 | 50 | 1.241 | 63.429 | |
| 2025-05-02 | 15:24 | 5480 etc rela | 日本冶金工業 | 4050 | 4010 | 4025 | 4030 | 52500 | 10 | 0.249 | -10.103 | |
| 2025-05-01 | 14:48 | 5480 etc rela | 日本冶金工業 | 4045 | 4000 | 4015 | 4020 | 58400 | -30 | -0.741 | -20.76 | |
| 2025-04-30 | 15:30 | 5480 etc rela | 日本冶金工業 | 4055 | 3995 | 4050 | 4050 | 73700 | -10 | -0.246 | 18.299 | |
| 2025-04-28 | 10:01 | 5480 etc rela | 日本冶金工業 | 4080 | 4050 | 4055 | 4060 | 62300 | 45 | 1.121 | 44.884 | |
| 2025-04-25 | 15:30 | 5480 etc rela | 日本冶金工業 | 4015 | 3985 | 4000 | 4015 | 43000 | 40 | 1.006 | -8.705 | |
| 2025-04-24 | 15:30 | 5480 etc rela | 日本冶金工業 | 4020 | 3975 | 3990 | 3975 | 47100 | -10 | -0.251 | 3.744 | |
| 2025-04-23 | 15:30 | 5480 etc rela | 日本冶金工業 | 4025 | 3970 | 4025 | 3985 | 45400 | 30 | 0.759 | 40.123 | |
| 2025-04-22 | 15:30 | 5480 etc rela | 日本冶金工業 | 3955 | 3925 | 3935 | 3955 | 32400 | 20 | 0.508 | -22.673 | |
| 2025-04-21 | 15:30 | 5480 etc rela | 日本冶金工業 | 3980 | 3905 | 3980 | 3935 | 41900 | -40 | -1.006 | -20.342 | |
| 2025-04-18 | 15:30 | 5480 etc rela | 日本冶金工業 | 3975 | 3905 | 3940 | 3975 | 52600 | 85 | 2.185 | 21.478 | |
| 2025-04-17 | 15:30 | 5480 etc rela | 日本冶金工業 | 3900 | 3840 | 3860 | 3890 | 43300 | 30 | 0.777 | -17.208 | |
| 2025-04-16 | 15:30 | 5480 etc rela | 日本冶金工業 | 3895 | 3820 | 3895 | 3860 | 52300 | -30 | -0.771 | 9.186 | |
| 2025-04-15 | 15:30 | 5480 etc rela | 日本冶金工業 | 3895 | 3865 | 3890 | 3890 | 47900 | 10 | 0.258 | -0.622 | |
| 2025-04-14 | 15:30 | 5480 etc rela | 日本冶金工業 | 3885 | 3840 | 3875 | 3880 | 48200 | 55 | 1.438 | -60.165 | |
| 2025-04-11 | 15:30 | 5480 etc rela | 日本冶金工業 | 3835 | 3660 | 3710 | 3825 | 121000 | -35 | -0.907 | -5.247 | |
| 2025-04-10 | 15:30 | 5480 etc rela | 日本冶金工業 | 3865 | 3790 | 3840 | 3860 | 127700 | 285 | 7.972 | -4.701 | |
| 2025-04-09 | 15:30 | 5480 etc rela | 日本冶金工業 | 3605 | 3510 | 3595 | 3575 | 134000 | -90 | -2.456 | -4.83 | |
| 2025-04-08 | 15:30 | 5480 etc rela | 日本冶金工業 | 3745 | 3560 | 3560 | 3665 | 140800 | 220 | 6.386 | -35.145 | |
| 2025-04-07 | 15:30 | 5480 etc rela | 日本冶金工業 | 3520 | 3300 | 3320 | 3445 | 217100 | -295 | -7.888 | -7.143 | |
| 2025-04-04 | 15:30 | 5480 etc rela | 日本冶金工業 | 3880 | 3660 | 3850 | 3740 | 233800 | -245 | -6.148 | 59.918 | |
| 2025-04-03 | 15:30 | 5480 etc rela | 日本冶金工業 | 3985 | 3910 | 3915 | 3985 | 146200 | -120 | -2.923 | 151.203 | |
| 2025-04-02 | 15:30 | 5480 etc rela | 日本冶金工業 | 4145 | 4100 | 4145 | 4105 | 58200 | -25 | -0.605 | -23.522 | |
| 2025-04-01 | 15:30 | 5480 etc rela | 日本冶金工業 | 4195 | 4130 | 4175 | 4130 | 76100 | -30 | -0.721 | -45.212 | |
| 2025-03-31 | 15:30 | 5480 etc rela | 日本冶金工業 | 4185 | 4095 | 4160 | 4160 | 138900 | -100 | -2.347 | -0.216 | |
| 2025-03-28 | 15:30 | 5480 etc rela | 日本冶金工業 | 4325 | 4235 | 4320 | 4260 | 139200 | -180 | -4.054 | 23.954 | |
| 2025-03-27 | 15:30 | 5480 etc rela | 日本冶金工業 | 4460 | 4405 | 4435 | 4440 | 112300 | -25 | -0.56 | 38.3 | |
| 2025-03-26 | 15:30 | 5480 etc rela | 日本冶金工業 | 4475 | 4420 | 4455 | 4465 | 81200 | 10 | 0.224 | -14.346 | |
| 2025-03-25 | 15:30 | 5480 etc rela | 日本冶金工業 | 4470 | 4420 | 4460 | 4455 | 94800 | -5 | -0.112 | 6.757 | |
| 2025-03-24 | 15:30 | 5480 etc rela | 日本冶金工業 | 4480 | 4400 | 4480 | 4460 | 88800 | -25 | -0.557 | 2.422 | |
| 2025-03-21 | 15:30 | 5480 etc rela | 日本冶金工業 | 4515 | 4475 | 4495 | 4485 | 86700 | -5 | -0.111 | 50.783 | |
| 2025-03-19 | 15:30 | 5480 etc rela | 日本冶金工業 | 4500 | 4470 | 4470 | 4490 | 57500 | 25 | 0.56 | -27.491 | |
| 2025-03-18 | 15:30 | 5480 etc rela | 日本冶金工業 | 4475 | 4420 | 4420 | 4465 | 79300 | 50 | 1.133 | 29.153 | |
| 2025-03-17 | 15:30 | 5480 etc rela | 日本冶金工業 | 4425 | 4375 | 4375 | 4415 | 61400 | 50 | 1.145 | 26.86 | |
| 2025-03-14 | 15:30 | 5480 etc rela | 日本冶金工業 | 4375 | 4330 | 4330 | 4365 | 48400 | 25 | 0.576 | -14.336 | |
| 2025-03-13 | 15:30 | 5480 etc rela | 日本冶金工業 | 4355 | 4315 | 4315 | 4340 | 56500 | 20 | 0.463 | -13.476 | |
| 2025-03-12 | 15:30 | 5480 etc rela | 日本冶金工業 | 4325 | 4255 | 4255 | 4320 | 65300 | 25 | 0.582 | -45.719 | |
| 2025-03-11 | 15:30 | 5480 etc rela | 日本冶金工業 | 4305 | 4225 | 4265 | 4295 | 120300 | -20 | -0.463 | -30.663 | |
| 2025-03-10 | 15:30 | 5480 etc rela | 日本冶金工業 | 4405 | 4305 | 4360 | 4315 | 173500 | 10 | 0.232 | 110.814 | |
| 2025-03-07 | 15:30 | 5480 etc rela | 日本冶金工業 | 4310 | 4240 | 4260 | 4305 | 82300 | 25 | 0.584 | 36.484 | |
| 2025-03-06 | 15:30 | 5480 etc rela | 日本冶金工業 | 4290 | 4255 | 4255 | 4280 | 60300 | 65 | 1.542 | -2.585 | |
| 2025-03-05 | 15:30 | 5480 etc rela | 日本冶金工業 | 4235 | 4175 | 4175 | 4215 | 61900 | 40 | 0.958 | -30.135 | |
| 2025-03-04 | 15:30 | 5480 etc rela | 日本冶金工業 | 4185 | 4125 | 4145 | 4175 | 88600 | -25 | -0.595 | 14.175 | |
| 2025-03-03 | 15:30 | 5480 etc rela | 日本冶金工業 | 4205 | 4135 | 4135 | 4200 | 77600 | 85 | 2.066 | 0.779 | |
| 2025-02-28 | 15:30 | 5480 etc rela | 日本冶金工業 | 4150 | 4090 | 4120 | 4115 | 77000 | -40 | -0.963 | 65.236 | |
| 2025-02-27 | 15:30 | 5480 etc rela | 日本冶金工業 | 4155 | 4080 | 4080 | 4155 | 46600 | 65 | 1.589 | -24.228 | |
| 2025-02-26 | 15:30 | 5480 etc rela | 日本冶金工業 | 4110 | 4050 | 4100 | 4090 | 61500 | -40 | -0.969 | 18.042 | |
| 2025-02-25 | 15:30 | 5480 etc rela | 日本冶金工業 | 4135 | 4075 | 4105 | 4130 | 52100 | 20 | 0.487 | -27.235 | |
| 2025-02-21 | 15:30 | 5480 etc rela | 日本冶金工業 | 4140 | 4110 | 4140 | 4110 | 71600 | -60 | -1.439 | 10.836 | |
| 2025-02-20 | 15:30 | 5480 etc rela | 日本冶金工業 | 4230 | 4155 | 4230 | 4170 | 64600 | -60 | -1.418 | -7.582 | |
| 2025-02-19 | 15:30 | 5480 etc rela | 日本冶金工業 | 4280 | 4220 | 4255 | 4230 | 69900 | 5 | 0.118 | -14.652 | |
| 2025-02-18 | 15:30 | 5480 etc rela | 日本冶金工業 | 4325 | 4225 | 4310 | 4225 | 81900 | -25 | -0.588 | 28.169 | |
| 2025-02-17 | 15:30 | 5480 etc rela | 日本冶金工業 | 4285 | 4240 | 4285 | 4250 | 63900 | 0 | 0 | 4.583 | |
| 2025-02-14 | 15:30 | 5480 etc rela | 日本冶金工業 | 4295 | 4250 | 4295 | 4250 | 61100 | -40 | -0.932 | 21.23 | |
| 2025-02-13 | 15:30 | 5480 etc rela | 日本冶金工業 | 4330 | 4290 | 4330 | 4290 | 50400 | -10 | -0.233 | -41.531 | |
| 2025-02-12 | 15:30 | 5480 etc rela | 日本冶金工業 | 4410 | 4300 | 4370 | 4300 | 86200 | -60 | -1.376 | -33.178 | |
| 2025-02-10 | 15:30 | 5480 etc rela | 日本冶金工業 | 4405 | 4315 | 4400 | 4360 | 129000 | -55 | -1.246 | -46.628 | |
| 2025-02-07 | 15:30 | 5480 etc rela | 日本冶金工業 | 4540 | 4380 | 4450 | 4415 | 241700 | -25 | -0.563 | -59.67 | |
| 2025-02-06 | 15:30 | 5480 etc rela | 日本冶金工業 | 4455 | 4200 | 4250 | 4440 | 599300 | 470 | 11.839 | 644.472 | |
| 2025-02-05 | 15:30 | 5480 etc rela | 日本冶金工業 | 3985 | 3915 | 3915 | 3970 | 80500 | 55 | 1.405 | -5.294 | |
| 2025-02-04 | 15:30 | 5480 etc rela | 日本冶金工業 | 3985 | 3915 | 3970 | 3915 | 85000 | -5 | -0.128 | -25.569 | |
| 2025-02-03 | 15:30 | 5480 etc rela | 日本冶金工業 | 3995 | 3920 | 3995 | 3920 | 114200 | -105 | -2.609 | 29.92 | |
| 2025-01-31 | 15:30 | 5480 etc rela | 日本冶金工業 | 4035 | 3975 | 3975 | 4025 | 87900 | 30 | 0.751 | 48.731 | |
| 2025-01-30 | 15:30 | 5480 etc rela | 日本冶金工業 | 4005 | 3955 | 3965 | 3995 | 59100 | 35 | 0.884 | -18.37 | |
| 2025-01-29 | 15:30 | 5480 etc rela | 日本冶金工業 | 3980 | 3935 | 3935 | 3960 | 72400 | 20 | 0.508 | 3.429 | |
| 2025-01-28 | 15:30 | 5480 etc rela | 日本冶金工業 | 3975 | 3930 | 3970 | 3940 | 70000 | -35 | -0.881 | -10.6 | |
| 2025-01-27 | 15:30 | 5480 etc rela | 日本冶金工業 | 3995 | 3945 | 3945 | 3975 | 78300 | 65 | 1.662 | 10.907 | |
| 2025-01-24 | 15:30 | 5480 etc rela | 日本冶金工業 | 3930 | 3885 | 3915 | 3910 | 70600 | 20 | 0.514 | -2.08 | |
| 2025-01-23 | 15:30 | 5480 etc rela | 日本冶金工業 | 3930 | 3885 | 3930 | 3890 | 72100 | -55 | -1.394 | 1.836 | |
| 2025-01-22 | 15:30 | 5480 etc rela | 日本冶金工業 | 3960 | 3910 | 3940 | 3945 | 70800 | 30 | 0.766 | 18.593 | |
| 2025-01-21 | 15:30 | 5480 etc rela | 日本冶金工業 | 3965 | 3915 | 3940 | 3915 | 59700 | -25 | -0.635 | -8.716 | |
| 2025-01-20 | 15:30 | 5480 etc rela | 日本冶金工業 | 3955 | 3890 | 3890 | 3940 | 65400 | 30 | 0.767 | -8.275 | |
| 2025-01-17 | 15:30 | 5480 etc rela | 日本冶金工業 | 3915 | 3865 | 3890 | 3910 | 71300 | 35 | 0.903 | 4.088 | |
| 2025-01-16 | 15:30 | 5480 etc rela | 日本冶金工業 | 3935 | 3865 | 3920 | 3875 | 68500 | -15 | -0.386 | -6.803 | |
| 2025-01-15 | 15:30 | 5480 etc rela | 日本冶金工業 | 3925 | 3880 | 3895 | 3890 | 73500 | 25 | 0.647 | -28.082 | |
| 2025-01-14 | 15:30 | 5480 etc rela | 日本冶金工業 | 3925 | 3850 | 3910 | 3865 | 102200 | -50 | -1.277 | 40.578 | |
| 2025-01-10 | 15:30 | 5480 etc rela | 日本冶金工業 | 3970 | 3915 | 3930 | 3915 | 72700 | -10 | -0.255 | -23.15 | |
| 2025-01-09 | 15:30 | 5480 etc rela | 日本冶金工業 | 3945 | 3900 | 3940 | 3925 | 94600 | -20 | -0.507 | -11.836 | |
| 2025-01-08 | 15:30 | 5480 etc rela | 日本冶金工業 | 4035 | 3945 | 4000 | 3945 | 107300 | -45 | -1.128 | -31.306 | |
| 2025-01-07 | 15:30 | 5480 etc rela | 日本冶金工業 | 4065 | 3990 | 4055 | 3990 | 156200 | -50 | -1.238 | 48.479 | |
| 2025-01-06 | 15:30 | 5480 etc rela | 日本冶金工業 | 4065 | 4020 | 4060 | 4040 | 105200 | 20 | 0.498 | 7.787 | |
| 2024-12-30 | 15:30 | 5480 etc rela | 日本冶金工業 | 4040 | 3975 | 3980 | 4020 | 97600 | 45 | 1.132 | -31.316 | |
| 2024-12-27 | 15:30 | 5480 etc rela | 日本冶金工業 | 4000 | 3930 | 3930 | 3975 | 142100 | 55 | 1.403 | 38.634 | |
| 2024-12-26 | 13:51 | 5480 etc rela | 日本冶金工業 | 3920 | 3870 | 3870 | 3920 | 102500 | 55 | 1.423 | -6.733 | |
| 2024-12-25 | 15:30 | 5480 etc rela | 日本冶金工業 | 3865 | 3810 | 3820 | 3865 | 109900 | 45 | 1.178 | -15.004 | |
| 2024-12-24 | 15:30 | 5480 etc rela | 日本冶金工業 | 3820 | 3780 | 3790 | 3820 | 129300 | 50 | 1.326 | -22.944 | |
| 2024-12-23 | 15:30 | 5480 etc rela | 日本冶金工業 | 3780 | 3730 | 3760 | 3770 | 167800 | 10 | 0.266 | 19.857 | |
| 2024-12-20 | 15:30 | 5480 etc rela | 日本冶金工業 | 3825 | 3755 | 3800 | 3760 | 140000 | -20 | -0.529 | -5.533 | |
| 2024-12-19 | 15:30 | 5480 etc rela | 日本冶金工業 | 3795 | 3705 | 3705 | 3780 | 148200 | 30 | 0.8 | -3.074 | |
| 2024-12-18 | 15:30 | 5480 etc rela | 日本冶金工業 | 3765 | 3700 | 3735 | 3750 | 152900 | 20 | 0.536 | 23.506 | |
| 2024-12-17 | 15:30 | 5480 etc rela | 日本冶金工業 | 3815 | 3730 | 3790 | 3730 | 123800 | -70 | -1.842 | 27.761 | |
| 2024-12-16 | 15:30 | 5480 etc rela | 日本冶金工業 | 3855 | 3790 | 3845 | 3800 | 96900 | -50 | -1.299 | -42.045 | |
| 2024-12-13 | 15:30 | 5480 etc rela | 日本冶金工業 | 3865 | 3805 | 3850 | 3850 | 167200 | -20 | -0.517 | 109.787 | |
| 2024-12-12 | 15:30 | 5480 etc rela | 日本冶金工業 | 3905 | 3870 | 3895 | 3870 | 79700 | -15 | -0.386 | -34.726 | |
| 2024-12-11 | 15:30 | 5480 etc rela | 日本冶金工業 | 3900 | 3850 | 3880 | 3885 | 122100 | 5 | 0.129 | 20.652 | |
| 2024-12-10 | 15:30 | 5480 etc rela | 日本冶金工業 | 3970 | 3880 | 3925 | 3880 | 101200 | -10 | -0.257 | 16.322 | |
| 2024-12-09 | 15:30 | 5480 etc rela | 日本冶金工業 | 3945 | 3890 | 3930 | 3890 | 87000 | -10 | -0.256 | -9.563 | |
| 2024-12-06 | 15:30 | 5480 etc rela | 日本冶金工業 | 3925 | 3895 | 3910 | 3900 | 96200 | -30 | -0.763 | 14.66 | |
| 2024-12-05 | 15:30 | 5480 etc rela | 日本冶金工業 | 3940 | 3905 | 3920 | 3930 | 83900 | 15 | 0.383 | -0.945 | |
| 2024-12-04 | 15:30 | 5480 etc rela | 日本冶金工業 | 3985 | 3915 | 3970 | 3915 | 84700 | -55 | -1.385 | -22.578 | |
| 2024-12-03 | 15:30 | 5480 etc rela | 日本冶金工業 | 3985 | 3930 | 3945 | 3970 | 109400 | 30 | 0.761 | 19.694 | |
| 2024-12-02 | 15:30 | 5480 etc rela | 日本冶金工業 | 3940 | 3870 | 3880 | 3940 | 91400 | 80 | 2.073 | -4.891 | |
| 2024-11-29 | 15:30 | 5480 etc rela | 日本冶金工業 | 3900 | 3850 | 3875 | 3860 | 96100 | -30 | -0.771 | 39.074 | |
| 2024-11-28 | 15:30 | 5480 etc rela | 日本冶金工業 | 3925 | 3870 | 3890 | 3890 | 69100 | 15 | 0.387 | -44.003 | |
| 2024-11-27 | 09:43 | 5480 etc rela | 日本冶金工業 | 3940 | 3845 | 3925 | 3875 | 123400 | -50 | -1.274 | 10.277 | |
| 2024-11-26 | 09:16 | 5480 etc rela | 日本冶金工業 | 3990 | 3910 | 3985 | 3925 | 111900 | -60 | -1.506 | 43.278 | |
| 2024-11-25 | 15:30 | 5480 etc rela | 日本冶金工業 | 4030 | 3985 | 4025 | 3985 | 78100 | -10 | -0.25 | 13.353 | |
| 2024-11-22 | 15:30 | 5480 etc rela | 日本冶金工業 | 4035 | 3995 | 4025 | 3995 | 68900 | -5 | -0.125 | -13.333 | |
| 2024-11-21 | 15:30 | 5480 etc rela | 日本冶金工業 | 4040 | 3985 | 4000 | 4000 | 79500 | -15 | -0.374 | 35.204 | |
| 2024-11-20 | 15:30 | 5480 etc rela | 日本冶金工業 | 4040 | 3985 | 4020 | 4015 | 58800 | 5 | 0.125 | -16.239 | |
| 2024-11-19 | 15:30 | 5480 etc rela | 日本冶金工業 | 4040 | 3990 | 4000 | 4010 | 70200 | 25 | 0.627 | 0.862 | |
| 2024-11-18 | 15:30 | 5480 etc rela | 日本冶金工業 | 4020 | 3950 | 3970 | 3985 | 69600 | 5 | 0.126 | -23.684 | |
| 2024-11-15 | 15:30 | 5480 etc rela | 日本冶金工業 | 4035 | 3980 | 4010 | 3980 | 91200 | 10 | 0.252 | -12.054 | |
| 2024-11-14 | 15:30 | 5480 etc rela | 日本冶金工業 | 4020 | 3970 | 3975 | 3970 | 103700 | -5 | -0.126 | -8.795 | |
| 2024-11-13 | 15:30 | 5480 etc rela | 日本冶金工業 | 4085 | 3975 | 4050 | 3975 | 113700 | -90 | -2.214 | 10.174 | |
| 2024-11-12 | 15:30 | 5480 etc rela | 日本冶金工業 | 4115 | 4055 | 4060 | 4065 | 103200 | 5 | 0.123 | 56.839 | |
| 2024-11-11 | 15:30 | 5480 etc rela | 日本冶金工業 | 4090 | 4040 | 4080 | 4060 | 65800 | -50 | -1.217 | -9.116 | |
| 2024-11-08 | 15:30 | 5480 etc rela | 日本冶金工業 | 4160 | 4085 | 4145 | 4110 | 72400 | -15 | -0.364 | -45.93 | |
| 2024-11-07 | 15:30 | 5480 etc rela | 日本冶金工業 | 4230 | 4110 | 4150 | 4125 | 133900 | 20 | 0.487 | 0.828 | |
| 2024-11-06 | 15:30 | 5480 etc rela | 日本冶金工業 | 4105 | 4015 | 4035 | 4105 | 132800 | 125 | 3.141 | -27.59 | |
| 2024-11-05 | 15:30 | 5480 etc rela | 日本冶金工業 | 4045 | 3980 | 4035 | 3980 | 183400 | -70 | -1.728 | -35.354 | |
| 2024-11-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 4095 | 3990 | 4005 | 4050 | 283700 | -190 | -4.481 | 176.78 | |
| 2024-10-31 | 15:00 | 5480 etc rela | 日本冶金工業 | 4285 | 4220 | 4255 | 4240 | 102500 | -30 | -0.703 | -55.24 | |
| 2024-10-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 4305 | 4255 | 4265 | 4270 | 229000 | -25 | -0.582 | 192.465 | |
| 2024-10-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 4325 | 4250 | 4255 | 4295 | 78300 | -15 | -0.348 | -20.346 | |
| 2024-10-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 4325 | 4195 | 4205 | 4310 | 98300 | 85 | 2.012 | 2.503 | |
| 2024-10-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 4295 | 4180 | 4285 | 4225 | 95900 | -50 | -1.17 | 4.923 | |
| 2024-10-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 4290 | 4220 | 4275 | 4275 | 91400 | -15 | -0.35 | 32.081 | |
| 2024-10-23 | 15:00 | 5480 etc rela | 日本冶金工業 | 4345 | 4290 | 4325 | 4290 | 69200 | -65 | -1.493 | -2.535 | |
| 2024-10-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 4385 | 4305 | 4350 | 4355 | 71000 | -25 | -0.571 | 17.355 | |
| 2024-10-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 4450 | 4380 | 4445 | 4380 | 60500 | -55 | -1.24 | 38.444 | |
| 2024-10-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 4460 | 4415 | 4460 | 4435 | 43700 | -10 | -0.225 | -28.595 | |
| 2024-10-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 4475 | 4430 | 4460 | 4445 | 61200 | 30 | 0.68 | -14.406 | |
| 2024-10-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 4475 | 4405 | 4420 | 4415 | 71500 | -70 | -1.561 | -12.911 | |
| 2024-10-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 4520 | 4430 | 4520 | 4485 | 82100 | -10 | -0.222 | 58.801 | |
| 2024-10-11 | 15:00 | 5480 etc rela | 日本冶金工業 | 4535 | 4490 | 4515 | 4495 | 51700 | -15 | -0.333 | -18.454 | |
| 2024-10-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 4540 | 4470 | 4530 | 4510 | 63400 | 10 | 0.222 | 2.423 | |
| 2024-10-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 4505 | 4445 | 4500 | 4500 | 61900 | -5 | -0.111 | -27.771 | |
| 2024-10-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 4595 | 4475 | 4550 | 4505 | 85700 | -65 | -1.422 | 53.036 | |
| 2024-10-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 4665 | 4570 | 4665 | 4570 | 56000 | -25 | -0.544 | 4.283 | |
| 2024-10-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 4605 | 4565 | 4580 | 4595 | 53700 | 5 | 0.109 | 6.126 | |
| 2024-10-03 | 15:00 | 5480 etc rela | 日本冶金工業 | 4670 | 4585 | 4670 | 4590 | 50600 | -10 | -0.217 | -50.921 | |
| 2024-10-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 4710 | 4560 | 4585 | 4600 | 103100 | 15 | 0.327 | 82.478 | |
| 2024-10-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 4620 | 4545 | 4570 | 4585 | 56500 | 55 | 1.214 | -38.853 | |
| 2024-09-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 4580 | 4500 | 4505 | 4530 | 92400 | -155 | -3.308 | -41.071 | |
| 2024-09-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 4705 | 4625 | 4685 | 4685 | 156800 | -45 | -0.951 | 9.04 | |
| 2024-09-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 4730 | 4645 | 4705 | 4730 | 143800 | 90 | 1.94 | 54.126 | |
| 2024-09-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 4690 | 4605 | 4640 | 4640 | 93300 | 20 | 0.433 | 9.765 | |
| 2024-09-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 4680 | 4610 | 4680 | 4620 | 85000 | -15 | -0.324 | -16.911 | |
| 2024-09-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 4670 | 4605 | 4635 | 4635 | 102300 | 85 | 1.868 | -5.54 | |
| 2024-09-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 4570 | 4475 | 4475 | 4550 | 108300 | 120 | 2.709 | 109.073 | |
| 2024-09-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 4450 | 4375 | 4440 | 4430 | 51800 | 25 | 0.568 | -41.469 | |
| 2024-09-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 4455 | 4335 | 4440 | 4405 | 88500 | 10 | 0.228 | 36.154 | |
| 2024-09-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 4430 | 4345 | 4385 | 4395 | 65000 | 15 | 0.342 | -23.529 | |
| 2024-09-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 4400 | 4300 | 4400 | 4380 | 85000 | 85 | 1.979 | -15.925 | |
| 2024-09-11 | 15:00 | 5480 etc rela | 日本冶金工業 | 4415 | 4270 | 4375 | 4295 | 101100 | -95 | -2.164 | 3.905 | |
| 2024-09-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 4425 | 4345 | 4360 | 4390 | 97300 | 35 | 0.804 | -6.711 | |
| 2024-09-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 4365 | 4260 | 4300 | 4355 | 104300 | -70 | -1.582 | 0.773 | |
| 2024-09-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 4485 | 4405 | 4450 | 4425 | 103500 | -30 | -0.673 | -16.465 | |
| 2024-09-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 4545 | 4395 | 4405 | 4455 | 123900 | 35 | 0.792 | -12.252 | |
| 2024-09-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 4515 | 4415 | 4460 | 4420 | 141200 | -170 | -3.704 | 31.227 | |
| 2024-09-03 | 15:00 | 5480 etc rela | 日本冶金工業 | 4645 | 4525 | 4540 | 4590 | 107600 | 60 | 1.325 | 17.084 | |
| 2024-09-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 4580 | 4490 | 4580 | 4530 | 91900 | 20 | 0.443 | -6.033 | |
| 2024-08-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 4530 | 4425 | 4425 | 4510 | 97800 | 110 | 2.5 | 56.731 | |
| 2024-08-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 4415 | 4350 | 4375 | 4400 | 62400 | 5 | 0.114 | 12.029 | |
| 2024-08-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 4430 | 4370 | 4430 | 4395 | 55700 | -45 | -1.014 | -34.083 | |
| 2024-08-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 4445 | 4330 | 4350 | 4440 | 84500 | 120 | 2.778 | 31.008 | |
| 2024-08-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 4340 | 4310 | 4330 | 4320 | 64500 | -55 | -1.257 | 11.207 | |
| 2024-08-23 | 15:00 | 5480 etc rela | 日本冶金工業 | 4385 | 4340 | 4370 | 4375 | 58000 | 30 | 0.69 | -26.582 | |
| 2024-08-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 4375 | 4330 | 4375 | 4345 | 79000 | -25 | -0.572 | -1.496 | |
| 2024-08-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 4375 | 4325 | 4325 | 4370 | 80200 | -10 | -0.228 | -18.908 | |
| 2024-08-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 4425 | 4365 | 4395 | 4380 | 98900 | 25 | 0.574 | -28.02 | |
| 2024-08-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 4435 | 4355 | 4380 | 4355 | 137400 | -70 | -1.582 | -0.866 | |
| 2024-08-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 4425 | 4345 | 4395 | 4425 | 138600 | 145 | 3.388 | 18.159 | |
| 2024-08-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 4310 | 4180 | 4200 | 4280 | 117300 | 80 | 1.905 | -4.323 | |
| 2024-08-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 4240 | 4100 | 4135 | 4200 | 122600 | 35 | 0.84 | -14.146 | |
| 2024-08-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 4165 | 4100 | 4150 | 4165 | 142800 | 50 | 1.215 | -10.806 | |
| 2024-08-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 4215 | 4055 | 4215 | 4115 | 160100 | 35 | 0.858 | -27.326 | |
| 2024-08-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 4210 | 4080 | 4195 | 4080 | 220300 | -185 | -4.338 | -17.614 | |
| 2024-08-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 4360 | 3980 | 4000 | 4265 | 267400 | 190 | 4.663 | -20.7 | |
| 2024-08-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 4140 | 3860 | 3930 | 4075 | 337200 | 380 | 10.284 | -15.148 | |
| 2024-08-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 4080 | 3690 | 4050 | 3695 | 397400 | -695 | -15.831 | 48.895 | |
| 2024-08-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 4530 | 4390 | 4490 | 4390 | 266900 | -285 | -6.096 | -13.68 | |
| 2024-08-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 4880 | 4640 | 4855 | 4675 | 309200 | -285 | -5.746 | 85.372 | |
| 2024-07-31 | 15:00 | 5480 etc rela | 日本冶金工業 | 4980 | 4845 | 4945 | 4960 | 166800 | 0 | 0 | -37.645 | |
| 2024-07-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 5030 | 4765 | 4825 | 4960 | 267500 | 5 | 0.101 | 70.817 | |
| 2024-07-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 4960 | 4855 | 4890 | 4955 | 156600 | 90 | 1.85 | -7.882 | |
| 2024-07-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 4890 | 4775 | 4800 | 4865 | 170000 | 80 | 1.672 | -15.507 | |
| 2024-07-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 4930 | 4775 | 4910 | 4785 | 201200 | -195 | -3.916 | 34.672 | |
| 2024-07-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 5100 | 4955 | 5070 | 4980 | 149400 | -140 | -2.734 | -40.359 | |
| 2024-07-23 | 15:00 | 5480 etc rela | 日本冶金工業 | 5280 | 5090 | 5160 | 5120 | 250500 | 60 | 1.186 | 111.392 | |
| 2024-07-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 5220 | 5060 | 5210 | 5060 | 118500 | -150 | -2.879 | -4.281 | |
| 2024-07-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 5360 | 5180 | 5360 | 5210 | 123800 | -150 | -2.799 | 33.983 | |
| 2024-07-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 5380 | 5290 | 5320 | 5360 | 92400 | -40 | -0.741 | 15.5 | |
| 2024-07-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 5460 | 5380 | 5450 | 5400 | 80000 | 10 | 0.186 | -43.583 | |
| 2024-07-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 5470 | 5370 | 5450 | 5390 | 141800 | -60 | -1.101 | -15.394 | |
| 2024-07-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 5500 | 5350 | 5350 | 5450 | 167600 | 100 | 1.869 | -13.251 | |
| 2024-07-11 | 15:00 | 5480 etc rela | 日本冶金工業 | 5350 | 5220 | 5260 | 5350 | 193200 | 140 | 2.687 | 75.636 | |
| 2024-07-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 5290 | 5180 | 5270 | 5210 | 110000 | -60 | -1.139 | -27.056 | |
| 2024-07-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 5300 | 5200 | 5230 | 5270 | 150800 | 60 | 1.152 | 41.066 | |
| 2024-07-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 5250 | 5150 | 5230 | 5210 | 106900 | -10 | -0.192 | -43.289 | |
| 2024-07-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 5220 | 5130 | 5160 | 5220 | 188500 | 20 | 0.385 | -36.745 | |
| 2024-07-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 5260 | 5120 | 5200 | 5200 | 298000 | 30 | 0.58 | -65.211 | |
| 2024-07-03 | 15:00 | 5480 etc rela | 日本冶金工業 | 5200 | 4790 | 4790 | 5170 | 856600 | 520 | 11.183 | 852.836 | |
| 2024-07-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 4665 | 4600 | 4640 | 4650 | 89900 | 20 | 0.432 | -20.018 | |
| 2024-07-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 4640 | 4590 | 4610 | 4630 | 112400 | 60 | 1.313 | 109.311 | |
| 2024-06-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 4600 | 4555 | 4595 | 4570 | 53700 | 0 | 0 | -26.539 | |
| 2024-06-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 4600 | 4560 | 4570 | 4570 | 73100 | 15 | 0.329 | -8.625 | |
| 2024-06-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 4565 | 4505 | 4560 | 4555 | 80000 | 5 | 0.11 | -21.415 | |
| 2024-06-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 4555 | 4455 | 4485 | 4550 | 101800 | 95 | 2.132 | -0.973 | |
| 2024-06-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 4465 | 4410 | 4435 | 4455 | 102800 | 10 | 0.225 | -35.224 | |
| 2024-06-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 4510 | 4445 | 4470 | 4445 | 158700 | 5 | 0.113 | 16.264 | |
| 2024-06-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 4490 | 4425 | 4485 | 4440 | 136500 | -65 | -1.443 | 8.592 | |
| 2024-06-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 4575 | 4470 | 4550 | 4505 | 125700 | -50 | -1.098 | 41.554 | |
| 2024-06-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 4605 | 4520 | 4585 | 4555 | 88800 | 15 | 0.33 | -19.928 | |
| 2024-06-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 4600 | 4515 | 4585 | 4540 | 110900 | -85 | -1.838 | -23.093 | |
| 2024-06-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 4680 | 4520 | 4525 | 4625 | 144200 | 100 | 2.21 | -19.17 | |
| 2024-06-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 4675 | 4525 | 4645 | 4525 | 178400 | -120 | -2.583 | 101.127 | |
| 2024-06-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 4650 | 4605 | 4615 | 4645 | 88700 | 15 | 0.324 | -22.668 | |
| 2024-06-11 | 15:00 | 5480 etc rela | 日本冶金工業 | 4740 | 4630 | 4715 | 4630 | 114700 | -75 | -1.594 | -8.896 | |
| 2024-06-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 4710 | 4615 | 4635 | 4705 | 125900 | 100 | 2.172 | -37.019 | |
| 2024-06-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 4730 | 4605 | 4705 | 4605 | 199900 | -95 | -2.021 | 69.983 | |
| 2024-06-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 4825 | 4700 | 4795 | 4700 | 117600 | -70 | -1.468 | -33.559 | |
| 2024-06-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 4930 | 4765 | 4930 | 4770 | 177000 | -200 | -4.024 | 36.574 | |
| 2024-06-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 5030 | 4960 | 5000 | 4970 | 129600 | -30 | -0.6 | -11.837 | |
| 2024-06-03 | 15:00 | 5480 etc rela | 日本冶金工業 | 5000 | 4895 | 4900 | 5000 | 147000 | 100 | 2.041 | 1.379 | |
| 2024-05-31 | 15:00 | 5480 etc rela | 日本冶金工業 | 4900 | 4760 | 4770 | 4900 | 145000 | 175 | 3.704 | -15.698 | |
| 2024-05-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 4780 | 4685 | 4770 | 4725 | 172000 | -100 | -2.073 | 56.222 | |
| 2024-05-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 5010 | 4820 | 4960 | 4825 | 110100 | -125 | -2.525 | -28.18 | |
| 2024-05-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 5020 | 4945 | 4955 | 4950 | 153300 | 25 | 0.508 | 6.311 | |
| 2024-05-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 5020 | 4890 | 4930 | 4925 | 144200 | 10 | 0.203 | 52.593 | |
| 2024-05-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 4945 | 4880 | 4930 | 4915 | 94500 | -50 | -1.007 | -43.75 | |
| 2024-05-23 | 15:00 | 5480 etc rela | 日本冶金工業 | 4965 | 4810 | 4915 | 4965 | 168000 | 30 | 0.608 | -26.121 | |
| 2024-05-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 4990 | 4865 | 4885 | 4935 | 227400 | 70 | 1.439 | -20.656 | |
| 2024-05-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 4960 | 4855 | 4870 | 4865 | 286600 | 15 | 0.309 | 32.685 | |
| 2024-05-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 4860 | 4755 | 4760 | 4850 | 216000 | 90 | 1.891 | 2.37 | |
| 2024-05-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 4790 | 4665 | 4690 | 4760 | 211000 | 70 | 1.493 | 76.274 | |
| 2024-05-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 4700 | 4615 | 4695 | 4690 | 119700 | 0 | 0 | -20.465 | |
| 2024-05-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 4690 | 4595 | 4600 | 4690 | 150500 | 105 | 2.29 | 14.71 | |
| 2024-05-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 4585 | 4500 | 4550 | 4585 | 131200 | 15 | 0.328 | -22.687 | |
| 2024-05-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 4580 | 4505 | 4515 | 4570 | 169700 | 10 | 0.219 | -62.801 | |
| 2024-05-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 4835 | 4545 | 4760 | 4560 | 456200 | -155 | -3.287 | 107.175 | |
| 2024-05-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 4750 | 4655 | 4715 | 4715 | 220200 | 25 | 0.533 | 41.973 | |
| 2024-05-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 4730 | 4625 | 4630 | 4690 | 155100 | 80 | 1.735 | 49.422 | |
| 2024-05-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 4635 | 4565 | 4625 | 4610 | 103800 | 10 | 0.217 | 7.453 | |
| 2024-05-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 4610 | 4575 | 4580 | 4600 | 96600 | 5 | 0.109 | -29.179 | |
| 2024-05-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 4650 | 4545 | 4650 | 4595 | 136400 | -85 | -1.816 | 53.95 | |
| 2024-04-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 4680 | 4600 | 4620 | 4680 | 88600 | 95 | 2.072 | 9.113 | |
| 2024-04-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 4590 | 4510 | 4540 | 4585 | 81200 | 35 | 0.769 | 19.941 | |
| 2024-04-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 4620 | 4550 | 4585 | 4550 | 67700 | -65 | -1.408 | -2.45 | |
| 2024-04-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 4620 | 4565 | 4595 | 4615 | 69400 | 30 | 0.654 | -9.635 | |
| 2024-04-23 | 15:00 | 5480 etc rela | 日本冶金工業 | 4610 | 4555 | 4585 | 4585 | 76800 | 40 | 0.88 | -15.974 | |
| 2024-04-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 4570 | 4495 | 4520 | 4545 | 91400 | 85 | 1.906 | -31.994 | |
| 2024-04-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 4545 | 4410 | 4520 | 4460 | 134400 | -105 | -2.3 | 63.902 | |
| 2024-04-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 4580 | 4500 | 4500 | 4565 | 82000 | 65 | 1.444 | -25.046 | |
| 2024-04-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 4600 | 4480 | 4600 | 4500 | 109400 | -60 | -1.316 | -38.087 | |
| 2024-04-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 4705 | 4560 | 4680 | 4560 | 176700 | -145 | -3.082 | 12.763 | |
| 2024-04-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 4720 | 4630 | 4645 | 4705 | 156700 | -5 | -0.106 | 108.655 | |
| 2024-04-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 4735 | 4695 | 4710 | 4710 | 75100 | -5 | -0.106 | -16.276 | |
| 2024-04-11 | 15:00 | 5480 etc rela | 日本冶金工業 | 4745 | 4675 | 4680 | 4715 | 89700 | 0 | 0 | 40.156 | |
| 2024-04-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 4750 | 4695 | 4715 | 4715 | 64000 | -20 | -0.422 | -19.192 | |
| 2024-04-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 4765 | 4715 | 4760 | 4735 | 79200 | 20 | 0.424 | -5.938 | |
| 2024-04-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 4740 | 4675 | 4740 | 4715 | 84200 | 15 | 0.319 | -27.663 | |
| 2024-04-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 4740 | 4640 | 4695 | 4700 | 116400 | -65 | -1.364 | 48.469 | |
| 2024-04-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 4800 | 4745 | 4800 | 4765 | 78400 | 5 | 0.105 | -35.895 | |
| 2024-04-03 | 15:00 | 5480 etc rela | 日本冶金工業 | 4800 | 4675 | 4695 | 4760 | 122300 | 25 | 0.528 | 24.542 | |
| 2024-04-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 4735 | 4670 | 4680 | 4735 | 98200 | 60 | 1.283 | -27.151 | |
| 2024-04-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 4840 | 4670 | 4840 | 4675 | 134800 | -120 | -2.503 | -12.92 | |
| 2024-03-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 4830 | 4725 | 4825 | 4795 | 154800 | -15 | -0.312 | -16.415 | |
| 2024-03-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 4860 | 4790 | 4825 | 4810 | 185200 | -140 | -2.828 | -10.919 | |
| 2024-03-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 5040 | 4950 | 5010 | 4950 | 207900 | -40 | -0.802 | 82.209 | |
| 2024-03-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 5030 | 4955 | 4980 | 4990 | 114100 | 30 | 0.605 | -4.359 | |
| 2024-03-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 4990 | 4910 | 4945 | 4960 | 119300 | -20 | -0.402 | -38.632 | |
| 2024-03-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 5040 | 4940 | 4980 | 4980 | 194400 | 40 | 0.81 | 12.046 | |
| 2024-03-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 4940 | 4860 | 4890 | 4940 | 173500 | 90 | 1.856 | -19.898 | |
| 2024-03-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 4880 | 4720 | 4720 | 4850 | 216600 | 125 | 2.646 | 81.711 | |
| 2024-03-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 4780 | 4720 | 4735 | 4725 | 119200 | 35 | 0.746 | 16.406 | |
| 2024-03-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 4700 | 4655 | 4665 | 4690 | 102400 | -20 | -0.425 | -31.183 | |
| 2024-03-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 4735 | 4610 | 4675 | 4710 | 148800 | 100 | 2.169 | 43.907 | |
| 2024-03-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 4690 | 4595 | 4670 | 4610 | 103400 | 5 | 0.109 | -58.657 | |
| 2024-03-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 4620 | 4490 | 4550 | 4605 | 250100 | -60 | -1.286 | 37.191 | |
| 2024-03-11 | 15:00 | 5480 etc rela | 日本冶金工業 | 4830 | 4650 | 4800 | 4665 | 182300 | -205 | -4.209 | 28.925 | |
| 2024-03-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 4885 | 4765 | 4775 | 4870 | 141400 | 50 | 1.037 | 9.783 | |
| 2024-03-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 4895 | 4795 | 4890 | 4820 | 128800 | -60 | -1.23 | -34.553 | |
| 2024-03-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 4890 | 4775 | 4795 | 4880 | 196800 | 60 | 1.245 | 39.377 | |
| 2024-03-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 4865 | 4740 | 4760 | 4820 | 141200 | 20 | 0.417 | 12.331 | |
| 2024-03-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 4820 | 4730 | 4760 | 4800 | 125700 | 55 | 1.159 | 46.674 | |
| 2024-03-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 4760 | 4715 | 4740 | 4745 | 85700 | 45 | 0.957 | -31.495 | |
| 2024-02-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 4745 | 4670 | 4740 | 4700 | 125100 | -70 | -1.468 | 8.972 | |
| 2024-02-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 4800 | 4725 | 4770 | 4770 | 114800 | -5 | -0.105 | -56.383 | |
| 2024-02-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 4845 | 4700 | 4700 | 4775 | 263200 | 95 | 2.03 | 43.433 | |
| 2024-02-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 4760 | 4680 | 4700 | 4680 | 183500 | -5 | -0.107 | -21.782 | |
| 2024-02-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 4690 | 4625 | 4635 | 4685 | 234600 | 90 | 1.959 | 58.086 | |
| 2024-02-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 4650 | 4555 | 4630 | 4595 | 148400 | -35 | -0.756 | -8.395 | |
| 2024-02-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 4635 | 4560 | 4580 | 4630 | 162000 | 80 | 1.758 | 6.86 | |
| 2024-02-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 4575 | 4495 | 4525 | 4550 | 151600 | 40 | 0.887 | -56.562 | |
| 2024-02-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 4515 | 4380 | 4385 | 4510 | 349000 | 170 | 3.917 | 106.021 | |
| 2024-02-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 4365 | 4300 | 4320 | 4340 | 169400 | 40 | 0.93 | -9.989 | |
| 2024-02-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 4350 | 4260 | 4350 | 4300 | 188200 | -50 | -1.149 | -25.642 | |
| 2024-02-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 4385 | 4285 | 4350 | 4350 | 253100 | 15 | 0.346 | 7.064 | |
| 2024-02-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 4360 | 4255 | 4265 | 4335 | 236400 | 60 | 1.404 | -9.943 | |
| 2024-02-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 4320 | 4240 | 4265 | 4275 | 262500 | 15 | 0.352 | -35.866 | |
| 2024-02-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 4280 | 4200 | 4200 | 4260 | 409300 | 35 | 0.828 | -60.173 | |
| 2024-02-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 4370 | 4200 | 4345 | 4225 | 1027700 | -445 | -9.529 | 379.114 | |
| 2024-02-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 4700 | 4620 | 4700 | 4670 | 214500 | -60 | -1.268 | 42.62 | |
| 2024-02-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 4770 | 4680 | 4770 | 4730 | 150400 | -55 | -1.149 | 8.435 | |
| 2024-02-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 4825 | 4760 | 4790 | 4785 | 138700 | 0 | 0 | 14.156 | |
| 2024-01-31 | 15:00 | 5480 etc rela | 日本冶金工業 | 4795 | 4740 | 4750 | 4785 | 121500 | 55 | 1.163 | -23.729 | |
| 2024-01-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 4800 | 4730 | 4800 | 4730 | 159300 | -55 | -1.149 | -28.34 | |
| 2024-01-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 4785 | 4655 | 4670 | 4785 | 222300 | 150 | 3.236 | 18.75 | |
| 2024-01-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 4700 | 4620 | 4665 | 4635 | 187200 | -25 | -0.536 | -1.887 | |
| 2024-01-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 4665 | 4575 | 4575 | 4660 | 190800 | 90 | 1.969 | 87.98 | |
| 2024-01-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 4595 | 4555 | 4590 | 4570 | 101500 | -15 | -0.327 | -55.619 | |
| 2024-01-23 | 15:00 | 5480 etc rela | 日本冶金工業 | 4655 | 4570 | 4610 | 4585 | 228700 | -20 | -0.434 | 19.115 | |
| 2024-01-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 4610 | 4530 | 4560 | 4605 | 192000 | 70 | 1.544 | 16.859 | |
| 2024-01-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 4560 | 4490 | 4510 | 4535 | 164300 | 75 | 1.682 | 14.575 | |
| 2024-01-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 4525 | 4450 | 4455 | 4460 | 143400 | 0 | 0 | -39.545 | |
| 2024-01-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 4550 | 4460 | 4480 | 4460 | 237200 | -5 | -0.112 | 25.569 | |
| 2024-01-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 4490 | 4440 | 4485 | 4465 | 188900 | 5 | 0.112 | -27.262 | |
| 2024-01-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 4510 | 4390 | 4395 | 4460 | 259700 | 65 | 1.479 | 21.582 | |
| 2024-01-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 4415 | 4340 | 4390 | 4395 | 213600 | 35 | 0.803 | 18.142 | |
| 2024-01-11 | 15:00 | 5480 etc rela | 日本冶金工業 | 4390 | 4330 | 4340 | 4360 | 180800 | 50 | 1.16 | 27.324 | |
| 2024-01-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 4350 | 4310 | 4340 | 4310 | 142000 | -35 | -0.806 | -20.404 | |
| 2024-01-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 4425 | 4320 | 4390 | 4345 | 178400 | -10 | -0.23 | 4.941 | |
| 2024-01-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 4385 | 4340 | 4370 | 4355 | 170000 | 5 | 0.115 | -22.868 | |
| 2024-01-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 4360 | 4195 | 4220 | 4350 | 220400 | 135 | 3.203 | 118.218 | |
| 2023-12-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 4215 | 4170 | 4180 | 4215 | 101000 | 15 | 0.357 | -31.246 | |
| 2023-12-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 4205 | 4105 | 4135 | 4200 | 146900 | 60 | 1.449 | -15.234 | |
| 2023-12-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 4140 | 4080 | 4080 | 4140 | 173300 | 70 | 1.72 | 74.171 | |
| 2023-12-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 4105 | 4070 | 4095 | 4070 | 99500 | -30 | -0.732 | 33.557 | |
| 2023-12-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 4150 | 4090 | 4140 | 4100 | 74500 | -40 | -0.966 | -24.519 | |
| 2023-12-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 4140 | 4090 | 4090 | 4140 | 98700 | 55 | 1.346 | 19.492 | |
| 2023-12-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 4110 | 4075 | 4080 | 4085 | 82600 | -20 | -0.487 | -31.848 | |
| 2023-12-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 4165 | 4105 | 4165 | 4105 | 121200 | -5 | -0.122 | -8.112 | |
| 2023-12-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 4130 | 4065 | 4080 | 4110 | 131900 | 40 | 0.983 | -4.212 | |
| 2023-12-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 4085 | 4010 | 4060 | 4070 | 137700 | -35 | -0.853 | -23.627 | |
| 2023-12-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 4110 | 4015 | 4025 | 4105 | 180300 | 95 | 2.369 | -12.263 | |
| 2023-12-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 4030 | 3980 | 4020 | 4010 | 205500 | -5 | -0.125 | 90.278 | |
| 2023-12-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 4050 | 4005 | 4040 | 4015 | 108000 | -25 | -0.619 | -0.277 | |
| 2023-12-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 4085 | 4030 | 4085 | 4040 | 108300 | -10 | -0.247 | -5.908 | |
| 2023-12-11 | 15:00 | 5480 etc rela | 日本冶金工業 | 4080 | 4025 | 4060 | 4050 | 115100 | 45 | 1.124 | -46.19 | |
| 2023-12-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 4055 | 3995 | 4050 | 4005 | 213900 | -70 | -1.718 | 49.79 | |
| 2023-12-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 4135 | 4075 | 4125 | 4075 | 142800 | -75 | -1.807 | -5.556 | |
| 2023-12-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 4155 | 4060 | 4065 | 4150 | 151200 | 50 | 1.22 | 0.935 | |
| 2023-12-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 4160 | 4100 | 4155 | 4100 | 149800 | -75 | -1.796 | 43.624 | |
| 2023-12-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 4205 | 4150 | 4195 | 4175 | 104300 | 0 | 0 | 15.76 | |
| 2023-12-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 4195 | 4160 | 4185 | 4175 | 90100 | -5 | -0.12 | 2.039 | |
| 2023-11-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 4190 | 4135 | 4150 | 4180 | 88300 | 30 | 0.723 | -32.903 | |
| 2023-11-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 4220 | 4150 | 4220 | 4150 | 131600 | -55 | -1.308 | 3.541 | |
| 2023-11-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 4245 | 4195 | 4230 | 4205 | 127100 | -20 | -0.473 | -41.076 | |
| 2023-11-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 4300 | 4220 | 4235 | 4225 | 215700 | 15 | 0.356 | 50.418 | |
| 2023-11-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 4220 | 4185 | 4195 | 4210 | 143400 | 40 | 0.959 | -10.932 | |
| 2023-11-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 4225 | 4145 | 4155 | 4170 | 161000 | 15 | 0.361 | 25.683 | |
| 2023-11-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 4170 | 4100 | 4130 | 4155 | 128100 | 30 | 0.727 | -44.329 | |
| 2023-11-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 4210 | 4120 | 4175 | 4125 | 230100 | -15 | -0.362 | 80.047 | |
| 2023-11-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 4140 | 4060 | 4070 | 4140 | 127800 | 45 | 1.099 | -26.888 | |
| 2023-11-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 4130 | 4050 | 4100 | 4095 | 174800 | -10 | -0.244 | 11.836 | |
| 2023-11-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 4140 | 4070 | 4135 | 4105 | 156300 | -5 | -0.122 | 3.1 | |
| 2023-11-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 4130 | 4070 | 4080 | 4110 | 151600 | 25 | 0.612 | -10.613 | |
| 2023-11-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 4110 | 4045 | 4070 | 4085 | 169600 | 40 | 0.989 | 6.399 | |
| 2023-11-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 4065 | 3985 | 4010 | 4045 | 159400 | 30 | 0.747 | -35.282 | |
| 2023-11-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 4045 | 3970 | 3970 | 4015 | 246300 | 45 | 1.134 | -36.749 | |
| 2023-11-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 4105 | 3960 | 4095 | 3970 | 389400 | -140 | -3.406 | 155.177 | |
| 2023-11-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 4125 | 4035 | 4090 | 4110 | 152600 | 20 | 0.489 | -15.551 | |
| 2023-11-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 4110 | 4050 | 4090 | 4090 | 180700 | 70 | 1.741 | -33.858 | |
| 2023-11-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 4075 | 3980 | 4050 | 4020 | 273200 | -10 | -0.248 | -33.431 | |
| 2023-11-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 4040 | 3965 | 4000 | 4030 | 410400 | 40 | 1.003 | 9.091 | |
| 2023-10-31 | 15:00 | 5480 etc rela | 日本冶金工業 | 4005 | 3935 | 3975 | 3990 | 376200 | -10 | -0.25 | 23.142 | |
| 2023-10-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 4110 | 3975 | 4110 | 4000 | 305500 | -100 | -2.439 | 38.11 | |
| 2023-10-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 4110 | 4040 | 4050 | 4100 | 221200 | 100 | 2.5 | 2.171 | |
| 2023-10-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 4070 | 3990 | 4025 | 4000 | 216500 | -80 | -1.961 | 26.831 | |
| 2023-10-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 4195 | 4070 | 4140 | 4080 | 170700 | -20 | -0.488 | -40.605 | |
| 2023-10-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 4120 | 3955 | 4060 | 4100 | 287400 | 20 | 0.49 | 1.663 | |
| 2023-10-23 | 15:00 | 5480 etc rela | 日本冶金工業 | 4110 | 4060 | 4100 | 4080 | 282700 | -65 | -1.568 | 58.11 | |
| 2023-10-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 4155 | 4060 | 4090 | 4145 | 178800 | 65 | 1.593 | -14.898 | |
| 2023-10-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 4140 | 4075 | 4120 | 4080 | 210100 | -110 | -2.625 | -3.491 | |
| 2023-10-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 4250 | 4145 | 4225 | 4190 | 217700 | -5 | -0.119 | 43.602 | |
| 2023-10-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 4280 | 4175 | 4270 | 4195 | 151600 | -25 | -0.592 | -10.03 | |
| 2023-10-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 4275 | 4200 | 4220 | 4220 | 168500 | -45 | -1.055 | -9.989 | |
| 2023-10-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 4325 | 4245 | 4310 | 4265 | 187200 | -115 | -2.626 | -19.897 | |
| 2023-10-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 4380 | 4275 | 4340 | 4380 | 233700 | 80 | 1.86 | 82.721 | |
| 2023-10-11 | 15:00 | 5480 etc rela | 日本冶金工業 | 4385 | 4300 | 4385 | 4300 | 127900 | -65 | -1.489 | -28.146 | |
| 2023-10-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 4370 | 4310 | 4340 | 4365 | 178000 | 130 | 3.07 | 14.987 | |
| 2023-10-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 4275 | 4155 | 4230 | 4235 | 154800 | 25 | 0.594 | -43.255 | |
| 2023-10-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 4290 | 4145 | 4270 | 4210 | 272800 | 20 | 0.477 | -34.612 | |
| 2023-10-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 4395 | 4190 | 4350 | 4190 | 417200 | -270 | -6.054 | 68.43 | |
| 2023-10-03 | 15:00 | 5480 etc rela | 日本冶金工業 | 4550 | 4460 | 4550 | 4460 | 247700 | -160 | -3.463 | 20.535 | |
| 2023-10-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 4750 | 4620 | 4715 | 4620 | 205500 | -25 | -0.538 | -37.953 | |
| 2023-09-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 4860 | 4630 | 4855 | 4645 | 331200 | -250 | -5.107 | 77.587 | |
| 2023-09-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 5010 | 4875 | 4890 | 4895 | 186500 | -125 | -2.49 | 8.43 | |
| 2023-09-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 5020 | 4930 | 4985 | 5020 | 172000 | 0 | 0 | 133.379 | |
| 2023-09-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 5080 | 5000 | 5080 | 5020 | 73700 | -20 | -0.397 | -43.22 | |
| 2023-09-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 5080 | 4980 | 5030 | 5040 | 129800 | 20 | 0.398 | -46.89 | |
| 2023-09-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 5060 | 4920 | 4990 | 5020 | 244400 | -30 | -0.594 | 15.775 | |
| 2023-09-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 5150 | 5010 | 5030 | 5050 | 211100 | 30 | 0.598 | -15.93 | |
| 2023-09-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 5160 | 5000 | 5150 | 5020 | 251100 | -60 | -1.181 | -14.124 | |
| 2023-09-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 5080 | 4865 | 4875 | 5080 | 292400 | 220 | 4.527 | 17.903 | |
| 2023-09-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 5020 | 4845 | 5000 | 4860 | 248000 | -10 | -0.205 | 61.353 | |
| 2023-09-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 4875 | 4790 | 4795 | 4870 | 153700 | 105 | 2.204 | 27.764 | |
| 2023-09-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 4780 | 4720 | 4750 | 4765 | 120300 | 20 | 0.421 | 4.882 | |
| 2023-09-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 4810 | 4710 | 4810 | 4745 | 114700 | -5 | -0.105 | -12.51 | |
| 2023-09-11 | 15:00 | 5480 etc rela | 日本冶金工業 | 4825 | 4705 | 4805 | 4750 | 131100 | -35 | -0.731 | -43.05 | |
| 2023-09-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 4865 | 4765 | 4785 | 4785 | 230200 | -40 | -0.829 | -22.752 | |
| 2023-09-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 5010 | 4820 | 4900 | 4825 | 298000 | -95 | -1.931 | -3.529 | |
| 2023-09-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 4935 | 4835 | 4850 | 4920 | 308900 | 55 | 1.131 | -33.655 | |
| 2023-09-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 4875 | 4650 | 4715 | 4865 | 465600 | 145 | 3.072 | 32.048 | |
| 2023-09-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 4720 | 4590 | 4595 | 4720 | 352600 | 145 | 3.169 | 45.522 | |
| 2023-09-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 4575 | 4485 | 4490 | 4575 | 242300 | 80 | 1.78 | 54.43 | |
| 2023-08-31 | 15:00 | 5480 etc rela | 日本冶金工業 | 4495 | 4430 | 4490 | 4495 | 156900 | 10 | 0.223 | -46.359 | |
| 2023-08-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 4520 | 4455 | 4475 | 4485 | 292500 | 15 | 0.336 | 74.627 | |
| 2023-08-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 4480 | 4415 | 4435 | 4470 | 167500 | 40 | 0.903 | -1.063 | |
| 2023-08-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 4430 | 4350 | 4365 | 4430 | 169300 | 90 | 2.074 | 99.411 | |
| 2023-08-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 4360 | 4300 | 4315 | 4340 | 84900 | -10 | -0.23 | -4.176 | |
| 2023-08-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 4355 | 4300 | 4335 | 4350 | 88600 | 15 | 0.346 | -18.039 | |
| 2023-08-23 | 15:00 | 5480 etc rela | 日本冶金工業 | 4335 | 4240 | 4270 | 4335 | 108100 | 80 | 1.88 | -35.501 | |
| 2023-08-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 4295 | 4235 | 4285 | 4255 | 167600 | -15 | -0.351 | 19.544 | |
| 2023-08-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 4315 | 4250 | 4250 | 4270 | 140200 | 10 | 0.235 | 2.635 | |
| 2023-08-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 4300 | 4220 | 4225 | 4260 | 136600 | -10 | -0.234 | -37.051 | |
| 2023-08-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 4280 | 4160 | 4255 | 4270 | 217000 | -5 | -0.117 | 16.043 | |
| 2023-08-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 4350 | 4265 | 4320 | 4275 | 187000 | -110 | -2.509 | 91.795 | |
| 2023-08-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 4410 | 4370 | 4410 | 4385 | 97500 | 10 | 0.229 | -22.68 | |
| 2023-08-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 4435 | 4365 | 4415 | 4375 | 126100 | -20 | -0.455 | -0.943 | |
| 2023-08-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 4395 | 4325 | 4390 | 4395 | 127300 | 20 | 0.457 | -30.399 | |
| 2023-08-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 4490 | 4375 | 4450 | 4375 | 182900 | -70 | -1.575 | -1.508 | |
| 2023-08-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 4475 | 4410 | 4415 | 4445 | 185700 | 65 | 1.484 | 6.786 | |
| 2023-08-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 4405 | 4315 | 4335 | 4380 | 173900 | 25 | 0.574 | -24.127 | |
| 2023-08-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 4400 | 4250 | 4260 | 4355 | 229200 | 90 | 2.11 | -8.43 | |
| 2023-08-03 | 15:00 | 5480 etc rela | 日本冶金工業 | 4315 | 4245 | 4305 | 4265 | 250300 | -75 | -1.728 | -34.01 | |
| 2023-08-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 4485 | 4335 | 4420 | 4340 | 379300 | -105 | -2.362 | -55.952 | |
| 2023-08-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 4640 | 4435 | 4545 | 4445 | 861100 | 90 | 2.067 | 180.763 | |
| 2023-07-31 | 15:00 | 5480 etc rela | 日本冶金工業 | 4380 | 4290 | 4315 | 4355 | 306700 | 95 | 2.23 | 14.057 | |
| 2023-07-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 4320 | 4205 | 4265 | 4260 | 268900 | -60 | -1.389 | 91.252 | |
| 2023-07-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 4330 | 4240 | 4285 | 4320 | 140600 | 45 | 1.053 | -45.377 | |
| 2023-07-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 4335 | 4205 | 4270 | 4275 | 257400 | 20 | 0.47 | 13.392 | |
| 2023-07-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 4275 | 4190 | 4235 | 4255 | 227000 | 45 | 1.069 | -30.877 | |
| 2023-07-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 4240 | 4115 | 4125 | 4210 | 328400 | 140 | 3.44 | 62.413 | |
| 2023-07-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 4120 | 4060 | 4095 | 4070 | 202200 | -15 | -0.367 | 9.951 | |
| 2023-07-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 4140 | 4065 | 4140 | 4085 | 183900 | -20 | -0.487 | 10.517 | |
| 2023-07-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 4125 | 4065 | 4125 | 4105 | 166400 | 0 | 0 | 58.476 | |
| 2023-07-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 4105 | 4070 | 4085 | 4105 | 105000 | -10 | -0.243 | -50.308 | |
| 2023-07-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 4125 | 4065 | 4105 | 4115 | 211300 | 10 | 0.244 | 69.583 | |
| 2023-07-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 4165 | 4100 | 4165 | 4105 | 124600 | -15 | -0.364 | 10.461 | |
| 2023-07-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 4180 | 4105 | 4170 | 4120 | 112800 | -45 | -1.08 | 4.251 | |
| 2023-07-11 | 15:00 | 5480 etc rela | 日本冶金工業 | 4200 | 4150 | 4200 | 4165 | 108200 | 0 | 0 | -37.493 | |
| 2023-07-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 4240 | 4160 | 4235 | 4165 | 173100 | -30 | -0.715 | 7.649 | |
| 2023-07-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 4220 | 4125 | 4170 | 4195 | 160800 | -30 | -0.71 | -19.439 | |
| 2023-07-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 4300 | 4195 | 4260 | 4225 | 199600 | -50 | -1.17 | -23.933 | |
| 2023-07-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 4320 | 4215 | 4245 | 4275 | 262400 | 40 | 0.945 | -33.198 | |
| 2023-07-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 4250 | 4140 | 4150 | 4235 | 392800 | 125 | 3.041 | 110.278 | |
| 2023-07-03 | 15:00 | 5480 etc rela | 日本冶金工業 | 4130 | 4070 | 4075 | 4110 | 186800 | 45 | 1.107 | 22.895 | |
| 2023-06-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 4085 | 4040 | 4050 | 4065 | 152000 | 15 | 0.37 | 0.863 | |
| 2023-06-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 4120 | 4040 | 4115 | 4050 | 150700 | -40 | -0.978 | -15.716 | |
| 2023-06-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 4105 | 4040 | 4060 | 4090 | 178800 | 30 | 0.739 | 18.489 | |
| 2023-06-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 4095 | 4015 | 4075 | 4060 | 150900 | 15 | 0.371 | -14.504 | |
| 2023-06-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 4110 | 4020 | 4020 | 4045 | 176500 | 5 | 0.124 | 0.857 | |
| 2023-06-23 | 15:00 | 5480 etc rela | 日本冶金工業 | 4105 | 4015 | 4090 | 4040 | 175000 | -45 | -1.102 | -17.879 | |
| 2023-06-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 4145 | 4085 | 4115 | 4085 | 213100 | 10 | 0.245 | 3.096 | |
| 2023-06-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 4080 | 3985 | 4000 | 4075 | 206700 | 45 | 1.117 | -10.364 | |
| 2023-06-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 4085 | 4005 | 4060 | 4030 | 230600 | -50 | -1.225 | 27.756 | |
| 2023-06-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 4120 | 4035 | 4110 | 4080 | 180500 | 0 | 0 | -29.876 | |
| 2023-06-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 4110 | 4030 | 4080 | 4080 | 257400 | 15 | 0.369 | 26.986 | |
| 2023-06-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 4145 | 4065 | 4135 | 4065 | 202700 | -80 | -1.93 | -46.347 | |
| 2023-06-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 4180 | 4075 | 4085 | 4145 | 377800 | 115 | 2.854 | 143.271 | |
| 2023-06-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 4060 | 4020 | 4040 | 4030 | 155300 | -5 | -0.124 | 7.772 | |
| 2023-06-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 4055 | 4015 | 4035 | 4035 | 144100 | -20 | -0.493 | -22.941 | |
| 2023-06-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 4070 | 3985 | 3990 | 4055 | 187000 | 65 | 1.629 | -20.392 | |
| 2023-06-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 4085 | 3975 | 4055 | 3990 | 234900 | -15 | -0.375 | -7.374 | |
| 2023-06-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 4125 | 4005 | 4105 | 4005 | 253600 | -60 | -1.476 | 46.844 | |
| 2023-06-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 4070 | 4010 | 4035 | 4065 | 172700 | 25 | 0.619 | -12.645 | |
| 2023-06-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 4090 | 4030 | 4070 | 4040 | 197700 | 40 | 1 | 23.64 | |
| 2023-06-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 4000 | 3915 | 3940 | 4000 | 159900 | 60 | 1.523 | -32.446 | |
| 2023-06-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 3955 | 3885 | 3900 | 3940 | 236700 | 0 | 0 | -41.943 | |
| 2023-05-31 | 15:00 | 5480 etc rela | 日本冶金工業 | 4080 | 3935 | 4055 | 3940 | 407700 | -180 | -4.369 | 62.69 | |
| 2023-05-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 4135 | 4055 | 4090 | 4120 | 250600 | 45 | 1.104 | -16.439 | |
| 2023-05-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 4095 | 3995 | 3995 | 4075 | 299900 | 125 | 3.165 | 2.882 | |
| 2023-05-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 4015 | 3915 | 3975 | 3950 | 291500 | -25 | -0.629 | -7.812 | |
| 2023-05-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 4025 | 3965 | 3995 | 3975 | 316200 | -75 | -1.852 | 47.275 | |
| 2023-05-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 4090 | 3995 | 3995 | 4050 | 214700 | 50 | 1.25 | -22.266 | |
| 2023-05-23 | 15:00 | 5480 etc rela | 日本冶金工業 | 4100 | 3995 | 4070 | 4000 | 276200 | -85 | -2.081 | 20.664 | |
| 2023-05-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 4095 | 4035 | 4080 | 4085 | 228900 | -15 | -0.366 | 1.104 | |
| 2023-05-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 4190 | 4100 | 4140 | 4100 | 226400 | -50 | -1.205 | -25.182 | |
| 2023-05-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 4175 | 4085 | 4135 | 4150 | 302600 | 35 | 0.851 | 7.84 | |
| 2023-05-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 4225 | 4115 | 4225 | 4115 | 280600 | -140 | -3.29 | 41.289 | |
| 2023-05-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 4315 | 4220 | 4275 | 4255 | 198600 | -30 | -0.7 | -36.08 | |
| 2023-05-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 4360 | 4230 | 4245 | 4285 | 310700 | 105 | 2.512 | -23.96 | |
| 2023-05-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 4395 | 4170 | 4335 | 4180 | 408600 | -175 | -4.018 | -52.867 | |
| 2023-05-11 | 15:00 | 5480 etc rela | 日本冶金工業 | 4580 | 4325 | 4545 | 4355 | 866900 | -205 | -4.496 | -67.046 | |
| 2023-05-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 4685 | 4365 | 4380 | 4560 | 2630600 | 560 | 14 | 302.91 | |
| 2023-05-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 4095 | 3980 | 3985 | 4000 | 652900 | 35 | 0.883 | 124.828 | |
| 2023-05-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 3975 | 3900 | 3945 | 3965 | 290400 | 10 | 0.253 | 43.549 | |
| 2023-05-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 3985 | 3925 | 3970 | 3955 | 202300 | -15 | -0.378 | -11.311 | |
| 2023-05-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 3970 | 3910 | 3950 | 3970 | 228100 | 35 | 0.889 | 4.108 | |
| 2023-04-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 3995 | 3910 | 3995 | 3935 | 219100 | -5 | -0.127 | 41.355 | |
| 2023-04-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 3940 | 3870 | 3880 | 3940 | 155000 | 45 | 1.155 | -49.297 | |
| 2023-04-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 3905 | 3820 | 3840 | 3895 | 305700 | -15 | -0.384 | 36.534 | |
| 2023-04-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 4020 | 3905 | 4020 | 3910 | 223900 | -90 | -2.25 | -20.15 | |
| 2023-04-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 4050 | 3965 | 4050 | 4000 | 280400 | -80 | -1.961 | 124.679 | |
| 2023-04-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 4130 | 4070 | 4125 | 4080 | 124800 | -35 | -0.851 | -51.759 | |
| 2023-04-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 4160 | 4070 | 4075 | 4115 | 258700 | 5 | 0.122 | 71.552 | |
| 2023-04-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 4130 | 4055 | 4095 | 4110 | 150800 | 30 | 0.735 | 18.834 | |
| 2023-04-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 4105 | 4055 | 4080 | 4080 | 126900 | -10 | -0.244 | -9.744 | |
| 2023-04-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 4100 | 4035 | 4080 | 4090 | 140600 | -5 | -0.122 | -14.736 | |
| 2023-04-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 4135 | 4080 | 4105 | 4095 | 164900 | 5 | 0.122 | 1.352 | |
| 2023-04-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 4130 | 4065 | 4130 | 4090 | 162700 | -40 | -0.969 | -21.929 | |
| 2023-04-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 4145 | 4070 | 4090 | 4130 | 208400 | 60 | 1.474 | 13.077 | |
| 2023-04-11 | 15:00 | 5480 etc rela | 日本冶金工業 | 4085 | 3995 | 4060 | 4070 | 184300 | 35 | 0.867 | 5.677 | |
| 2023-04-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 4115 | 4010 | 4095 | 4035 | 174400 | -5 | -0.124 | -1.19 | |
| 2023-04-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 4065 | 3980 | 4010 | 4040 | 176500 | 30 | 0.748 | -15.752 | |
| 2023-04-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 4095 | 4000 | 4060 | 4010 | 209500 | -75 | -1.836 | -27.634 | |
| 2023-04-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 4125 | 4055 | 4125 | 4085 | 289500 | -165 | -3.882 | 26.364 | |
| 2023-04-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 4320 | 4215 | 4305 | 4250 | 229100 | -45 | -1.048 | -19.699 | |
| 2023-04-03 | 15:00 | 5480 etc rela | 日本冶金工業 | 4300 | 4235 | 4265 | 4295 | 285300 | 40 | 0.94 | -40.932 | |
| 2023-03-31 | 15:00 | 5480 etc rela | 日本冶金工業 | 4295 | 4115 | 4125 | 4255 | 483000 | 190 | 4.674 | 141.621 | |
| 2023-03-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 4090 | 4000 | 4000 | 4065 | 199900 | -30 | -0.733 | -39.934 | |
| 2023-03-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 4160 | 4065 | 4140 | 4095 | 332800 | 5 | 0.122 | 60.386 | |
| 2023-03-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 4170 | 4085 | 4135 | 4090 | 207500 | -5 | -0.122 | 17.364 | |
| 2023-03-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 4095 | 4025 | 4070 | 4095 | 176800 | 30 | 0.738 | -23.859 | |
| 2023-03-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 4160 | 4050 | 4130 | 4065 | 232200 | -65 | -1.574 | -9.509 | |
| 2023-03-23 | 15:00 | 5480 etc rela | 日本冶金工業 | 4145 | 3965 | 3995 | 4130 | 256600 | 110 | 2.736 | -10.53 | |
| 2023-03-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 4160 | 3990 | 4140 | 4020 | 286800 | -5 | -0.124 | 6.617 | |
| 2023-03-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 4115 | 3985 | 4065 | 4025 | 269000 | -80 | -1.949 | -21.253 | |
| 2023-03-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 4205 | 4055 | 4200 | 4105 | 341600 | -30 | -0.726 | -17.687 | |
| 2023-03-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 4195 | 4060 | 4135 | 4135 | 415000 | -190 | -4.393 | 34.261 | |
| 2023-03-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 4370 | 4260 | 4320 | 4325 | 309100 | 75 | 1.765 | -33.981 | |
| 2023-03-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 4360 | 4235 | 4360 | 4250 | 468200 | -210 | -4.709 | 35.357 | |
| 2023-03-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 4475 | 4355 | 4430 | 4460 | 345900 | -40 | -0.889 | -47.086 | |
| 2023-03-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 4735 | 4500 | 4710 | 4500 | 653700 | -270 | -5.66 | -11.924 | |
| 2023-03-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 4770 | 4505 | 4530 | 4770 | 742200 | 265 | 5.882 | 237.824 | |
| 2023-03-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 4510 | 4430 | 4460 | 4505 | 219700 | -5 | -0.111 | 16.059 | |
| 2023-03-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 4510 | 4455 | 4460 | 4510 | 189300 | 0 | 0 | -38.658 | |
| 2023-03-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 4570 | 4485 | 4550 | 4510 | 308600 | 10 | 0.222 | -0.065 | |
| 2023-03-03 | 15:00 | 5480 etc rela | 日本冶金工業 | 4530 | 4410 | 4450 | 4500 | 308800 | 60 | 1.351 | 1.948 | |
| 2023-03-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 4510 | 4365 | 4385 | 4440 | 302900 | 65 | 1.486 | 23.987 | |
| 2023-03-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 4460 | 4355 | 4360 | 4375 | 244300 | 15 | 0.344 | -19.213 | |
| 2023-02-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 4510 | 4345 | 4510 | 4360 | 302400 | -105 | -2.352 | -31.83 | |
| 2023-02-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 4550 | 4280 | 4285 | 4465 | 443600 | 155 | 3.596 | 53.495 | |
| 2023-02-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 4430 | 4305 | 4420 | 4310 | 289000 | -95 | -2.157 | -22.249 | |
| 2023-02-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 4540 | 4375 | 4500 | 4405 | 371700 | -110 | -2.436 | -16.303 | |
| 2023-02-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 4625 | 4500 | 4550 | 4515 | 444100 | 30 | 0.669 | -6.741 | |
| 2023-02-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 4505 | 4340 | 4430 | 4485 | 476200 | 120 | 2.749 | 25.812 | |
| 2023-02-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 4375 | 4220 | 4225 | 4365 | 378500 | 115 | 2.706 | 41.284 | |
| 2023-02-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 4260 | 4195 | 4225 | 4250 | 267900 | 25 | 0.592 | -16.36 | |
| 2023-02-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 4245 | 4170 | 4200 | 4225 | 320300 | 70 | 1.685 | 4.332 | |
| 2023-02-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 4160 | 4080 | 4100 | 4155 | 307000 | 50 | 1.218 | -17.34 | |
| 2023-02-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 4145 | 4020 | 4065 | 4105 | 371400 | 40 | 0.984 | -29.378 | |
| 2023-02-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 4210 | 4050 | 4095 | 4065 | 525900 | 5 | 0.123 | 45.036 | |
| 2023-02-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 4140 | 4025 | 4035 | 4060 | 362600 | -45 | -1.096 | -25.129 | |
| 2023-02-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 4180 | 4080 | 4145 | 4105 | 484300 | -105 | -2.494 | -13.472 | |
| 2023-02-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 4315 | 4170 | 4315 | 4210 | 559700 | -100 | -2.32 | -50.297 | |
| 2023-02-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 4365 | 4120 | 4330 | 4310 | 1126100 | -250 | -5.482 | 138.783 | |
| 2023-02-03 | 15:00 | 5480 etc rela | 日本冶金工業 | 4660 | 4485 | 4575 | 4560 | 471600 | -15 | -0.328 | 50.095 | |
| 2023-02-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 4675 | 4510 | 4655 | 4575 | 314200 | -70 | -1.507 | -11.791 | |
| 2023-02-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 4685 | 4490 | 4535 | 4645 | 356200 | 170 | 3.799 | 72.745 | |
| 2023-01-31 | 15:00 | 5480 etc rela | 日本冶金工業 | 4545 | 4460 | 4500 | 4475 | 206200 | -45 | -0.996 | -42.722 | |
| 2023-01-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 4590 | 4500 | 4575 | 4520 | 360000 | -125 | -2.691 | -22.664 | |
| 2023-01-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 4740 | 4630 | 4670 | 4645 | 465500 | 10 | 0.216 | 9.943 | |
| 2023-01-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 4635 | 4510 | 4610 | 4635 | 423400 | 10 | 0.216 | -0.212 | |
| 2023-01-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 4630 | 4410 | 4450 | 4625 | 424300 | 180 | 4.049 | -19.319 | |
| 2023-01-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 4630 | 4390 | 4540 | 4445 | 525900 | -75 | -1.659 | 25.036 | |
| 2023-01-23 | 15:00 | 5480 etc rela | 日本冶金工業 | 4635 | 4450 | 4635 | 4520 | 420600 | -10 | -0.221 | -20.806 | |
| 2023-01-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 4540 | 4275 | 4280 | 4530 | 531100 | 275 | 6.463 | 523.357 | |
| 2023-01-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 4270 | 4215 | 4230 | 4255 | 85200 | -40 | -0.931 | -30.221 | |
| 2023-01-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 4345 | 4205 | 4255 | 4295 | 122100 | 30 | 0.703 | 13.581 | |
| 2023-01-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 4310 | 4245 | 4275 | 4265 | 107500 | 25 | 0.59 | -39.266 | |
| 2023-01-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 4325 | 4215 | 4315 | 4240 | 177000 | -100 | -2.304 | -8.527 | |
| 2023-01-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 4415 | 4320 | 4340 | 4340 | 193500 | 25 | 0.579 | -27.96 | |
| 2023-01-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 4375 | 4285 | 4290 | 4315 | 268600 | 5 | 0.116 | 43.636 | |
| 2023-01-11 | 15:00 | 5480 etc rela | 日本冶金工業 | 4340 | 4220 | 4255 | 4310 | 187000 | 80 | 1.891 | -22.051 | |
| 2023-01-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 4255 | 4100 | 4100 | 4230 | 239900 | 160 | 3.931 | 40.869 | |
| 2023-01-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 4085 | 3925 | 3930 | 4070 | 170300 | 90 | 2.261 | -16.191 | |
| 2023-01-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 4090 | 3955 | 4090 | 3980 | 203200 | -55 | -1.363 | 15.718 | |
| 2023-01-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 4120 | 4030 | 4085 | 4035 | 175600 | -135 | -3.237 | 88.21 | |
| 2022-12-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 4200 | 4125 | 4150 | 4170 | 93300 | 0 | 0 | -46.838 | |
| 2022-12-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 4175 | 4105 | 4155 | 4170 | 175500 | -55 | -1.302 | 39.729 | |
| 2022-12-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 4270 | 4175 | 4255 | 4225 | 125600 | -35 | -0.822 | -16.489 | |
| 2022-12-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 4260 | 4185 | 4220 | 4260 | 150400 | 100 | 2.404 | -6.351 | |
| 2022-12-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 4185 | 4080 | 4100 | 4160 | 160600 | 80 | 1.961 | -37.968 | |
| 2022-12-23 | 15:00 | 5480 etc rela | 日本冶金工業 | 4160 | 4075 | 4150 | 4080 | 258900 | -100 | -2.392 | 100.232 | |
| 2022-12-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 4210 | 4135 | 4200 | 4180 | 129300 | -5 | -0.119 | -33.726 | |
| 2022-12-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 4200 | 4120 | 4135 | 4185 | 195100 | 35 | 0.843 | -44.225 | |
| 2022-12-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 4305 | 4100 | 4285 | 4150 | 349800 | -105 | -2.468 | 118.08 | |
| 2022-12-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 4325 | 4230 | 4285 | 4255 | 160400 | -30 | -0.7 | -47.786 | |
| 2022-12-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 4375 | 4285 | 4345 | 4285 | 307200 | -130 | -2.945 | -7.47 | |
| 2022-12-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 4460 | 4300 | 4315 | 4415 | 332000 | 100 | 2.317 | 49.213 | |
| 2022-12-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 4330 | 4190 | 4230 | 4315 | 222500 | 90 | 2.13 | 35.094 | |
| 2022-12-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 4300 | 4215 | 4280 | 4225 | 164700 | -40 | -0.938 | -22.458 | |
| 2022-12-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 4345 | 4225 | 4345 | 4265 | 212400 | -55 | -1.273 | -7.772 | |
| 2022-12-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 4340 | 4230 | 4230 | 4320 | 230300 | 95 | 2.249 | 57.74 | |
| 2022-12-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 4245 | 4175 | 4220 | 4225 | 146000 | -35 | -0.822 | -5.502 | |
| 2022-12-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 4315 | 4240 | 4245 | 4260 | 154500 | -35 | -0.815 | -44.204 | |
| 2022-12-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 4295 | 4145 | 4150 | 4295 | 276900 | 145 | 3.494 | 26.96 | |
| 2022-12-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 4220 | 4130 | 4200 | 4150 | 218100 | -90 | -2.123 | -22.135 | |
| 2022-12-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 4260 | 4150 | 4260 | 4240 | 280100 | -55 | -1.281 | -10.654 | |
| 2022-12-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 4340 | 4240 | 4295 | 4295 | 313500 | -10 | -0.232 | -46.291 | |
| 2022-11-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 4395 | 4190 | 4190 | 4305 | 583700 | 90 | 2.135 | 72.437 | |
| 2022-11-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 4215 | 4055 | 4120 | 4215 | 338500 | 135 | 3.309 | -46.184 | |
| 2022-11-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 4370 | 4080 | 4350 | 4080 | 629000 | -220 | -5.116 | 9.012 | |
| 2022-11-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 4305 | 4200 | 4205 | 4300 | 577000 | 195 | 4.75 | 119.977 | |
| 2022-11-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 4185 | 4075 | 4135 | 4105 | 262300 | -25 | -0.605 | -15.414 | |
| 2022-11-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 4180 | 4060 | 4075 | 4130 | 310100 | 60 | 1.474 | 27.351 | |
| 2022-11-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 4090 | 3940 | 3950 | 4070 | 243500 | 120 | 3.038 | -33.049 | |
| 2022-11-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 4060 | 3930 | 4030 | 3950 | 363700 | -100 | -2.469 | -8.319 | |
| 2022-11-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 4125 | 3945 | 3950 | 4050 | 396700 | 95 | 2.402 | -6.195 | |
| 2022-11-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 4030 | 3900 | 3900 | 3955 | 422900 | 25 | 0.636 | 9.816 | |
| 2022-11-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 3940 | 3730 | 3730 | 3930 | 385100 | 200 | 5.362 | 161.795 | |
| 2022-11-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 3805 | 3730 | 3760 | 3730 | 147100 | -60 | -1.583 | -58.127 | |
| 2022-11-11 | 15:00 | 5480 etc rela | 日本冶金工業 | 3890 | 3740 | 3870 | 3790 | 351300 | -40 | -1.044 | 17.061 | |
| 2022-11-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 3840 | 3700 | 3710 | 3830 | 300100 | 65 | 1.726 | -28.531 | |
| 2022-11-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 3765 | 3610 | 3660 | 3765 | 419900 | 120 | 3.292 | -10.028 | |
| 2022-11-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 3690 | 3595 | 3680 | 3645 | 466700 | -50 | -1.353 | -9.799 | |
| 2022-11-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 3780 | 3640 | 3745 | 3695 | 517400 | -15 | -0.404 | -44.645 | |
| 2022-11-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 3865 | 3690 | 3710 | 3710 | 934700 | -65 | -1.722 | -72.114 | |
| 2022-11-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 3880 | 3410 | 3420 | 3775 | 3351900 | 440 | 13.193 | 350.464 | |
| 2022-11-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 3335 | 3310 | 3335 | 3335 | 744100 | 503 | 17.761 | 273.92 | |
| 2022-10-31 | 15:00 | 5480 etc rela | 日本冶金工業 | 2852 | 2807 | 2846 | 2832 | 199000 | 46 | 1.651 | 2.736 | |
| 2022-10-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 2807 | 2758 | 2792 | 2786 | 193700 | -33 | -1.171 | 70.061 | |
| 2022-10-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 2824 | 2780 | 2792 | 2819 | 113900 | 48 | 1.732 | 36.244 | |
| 2022-10-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 2805 | 2766 | 2801 | 2771 | 83600 | -23 | -0.823 | 18.582 | |
| 2022-10-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 2819 | 2767 | 2800 | 2794 | 70500 | 11 | 0.395 | -32.985 | |
| 2022-10-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 2827 | 2783 | 2820 | 2783 | 105200 | 21 | 0.76 | -6.903 | |
| 2022-10-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 2803 | 2762 | 2798 | 2762 | 113000 | -51 | -1.813 | -21.144 | |
| 2022-10-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 2813 | 2779 | 2802 | 2813 | 143300 | -16 | -0.566 | 37.261 | |
| 2022-10-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 2843 | 2807 | 2842 | 2829 | 104400 | -17 | -0.597 | 14.474 | |
| 2022-10-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 2858 | 2829 | 2849 | 2846 | 91200 | 24 | 0.85 | -29.846 | |
| 2022-10-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 2861 | 2814 | 2832 | 2822 | 130000 | -60 | -2.082 | -44.158 | |
| 2022-10-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 2903 | 2819 | 2848 | 2882 | 232800 | 97 | 3.483 | 171.013 | |
| 2022-10-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 2819 | 2785 | 2801 | 2785 | 85900 | -53 | -1.868 | -40.139 | |
| 2022-10-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 2841 | 2790 | 2820 | 2838 | 143500 | -8 | -0.281 | -42.137 | |
| 2022-10-11 | 15:00 | 5480 etc rela | 日本冶金工業 | 2909 | 2840 | 2842 | 2846 | 248000 | -19 | -0.663 | 36.339 | |
| 2022-10-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 2877 | 2822 | 2825 | 2865 | 181900 | -10 | -0.348 | -30.942 | |
| 2022-10-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 2889 | 2770 | 2770 | 2875 | 263400 | 93 | 3.343 | 34.525 | |
| 2022-10-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 2815 | 2746 | 2785 | 2782 | 195800 | 8 | 0.288 | -8.718 | |
| 2022-10-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 2785 | 2690 | 2707 | 2774 | 214500 | 116 | 4.364 | -7.503 | |
| 2022-10-03 | 15:00 | 5480 etc rela | 日本冶金工業 | 2658 | 2533 | 2586 | 2658 | 231900 | 46 | 1.761 | -5.424 | |
| 2022-09-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 2665 | 2591 | 2650 | 2612 | 245200 | -59 | -2.209 | 0.327 | |
| 2022-09-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 2769 | 2662 | 2726 | 2671 | 244400 | -65 | -2.376 | -3.969 | |
| 2022-09-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 2792 | 2711 | 2792 | 2736 | 254500 | -36 | -1.299 | 67.765 | |
| 2022-09-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 2790 | 2728 | 2736 | 2772 | 151700 | 48 | 1.762 | -50.033 | |
| 2022-09-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 2825 | 2711 | 2820 | 2724 | 303600 | -158 | -5.482 | 100.528 | |
| 2022-09-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 2898 | 2848 | 2856 | 2882 | 151400 | -24 | -0.826 | -16.307 | |
| 2022-09-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 2912 | 2865 | 2887 | 2906 | 180900 | 1 | 0.034 | -16.482 | |
| 2022-09-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 2917 | 2828 | 2835 | 2905 | 216600 | 112 | 4.01 | 43.825 | |
| 2022-09-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 2834 | 2777 | 2829 | 2793 | 150600 | -44 | -1.551 | -4.076 | |
| 2022-09-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 2873 | 2833 | 2863 | 2837 | 157000 | -48 | -1.664 | 29.431 | |
| 2022-09-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 2894 | 2822 | 2822 | 2885 | 121300 | -33 | -1.131 | -25.901 | |
| 2022-09-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 2930 | 2872 | 2872 | 2918 | 163700 | 33 | 1.144 | 26.409 | |
| 2022-09-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 2905 | 2866 | 2900 | 2885 | 129500 | 23 | 0.804 | -18.297 | |
| 2022-09-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 2867 | 2835 | 2848 | 2862 | 158500 | 21 | 0.739 | 0.063 | |
| 2022-09-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 2847 | 2788 | 2802 | 2841 | 158400 | 66 | 2.378 | -7.96 | |
| 2022-09-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 2827 | 2756 | 2817 | 2775 | 172100 | -40 | -1.421 | -12.373 | |
| 2022-09-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 2856 | 2792 | 2828 | 2815 | 196400 | -9 | -0.319 | 21.912 | |
| 2022-09-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 2849 | 2770 | 2812 | 2824 | 161100 | 23 | 0.821 | -43.926 | |
| 2022-09-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 2853 | 2761 | 2850 | 2801 | 287300 | -61 | -2.131 | 31.729 | |
| 2022-09-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 2878 | 2817 | 2853 | 2862 | 218100 | -25 | -0.866 | 20.631 | |
| 2022-08-31 | 15:00 | 5480 etc rela | 日本冶金工業 | 2930 | 2883 | 2928 | 2887 | 180800 | -56 | -1.903 | -30.139 | |
| 2022-08-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 2943 | 2893 | 2907 | 2943 | 258800 | 35 | 1.204 | -39.688 | |
| 2022-08-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 2956 | 2906 | 2906 | 2908 | 429100 | -69 | -2.318 | -57.081 | |
| 2022-08-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 2987 | 2815 | 2822 | 2977 | 999800 | 222 | 8.058 | 524.875 | |
| 2022-08-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 2774 | 2743 | 2772 | 2755 | 160000 | -23 | -0.828 | -30.915 | |
| 2022-08-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 2839 | 2767 | 2798 | 2778 | 231600 | 12 | 0.434 | 4.56 | |
| 2022-08-23 | 15:00 | 5480 etc rela | 日本冶金工業 | 2818 | 2762 | 2802 | 2766 | 221500 | -48 | -1.706 | 17.882 | |
| 2022-08-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 2839 | 2790 | 2822 | 2814 | 187900 | -10 | -0.354 | -23.149 | |
| 2022-08-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 2836 | 2775 | 2800 | 2824 | 244500 | 17 | 0.606 | -4.418 | |
| 2022-08-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 2807 | 2726 | 2740 | 2807 | 255800 | 41 | 1.482 | 13.086 | |
| 2022-08-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 2796 | 2750 | 2770 | 2766 | 226200 | 22 | 0.802 | -2.793 | |
| 2022-08-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 2744 | 2677 | 2714 | 2744 | 232700 | 26 | 0.957 | -13.687 | |
| 2022-08-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 2733 | 2690 | 2730 | 2718 | 269600 | -14 | -0.512 | -23.863 | |
| 2022-08-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 2815 | 2717 | 2770 | 2732 | 354100 | -9 | -0.328 | -28.291 | |
| 2022-08-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 2862 | 2741 | 2836 | 2741 | 493800 | -129 | -4.495 | -57.225 | |
| 2022-08-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 2938 | 2802 | 2802 | 2870 | 1154400 | 70 | 2.5 | 8.445 | |
| 2022-08-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 2800 | 2770 | 2800 | 2800 | 1064500 | 500 | 21.739 | 313.559 | |
| 2022-08-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 2320 | 2232 | 2239 | 2300 | 257400 | 71 | 3.185 | 123.438 | |
| 2022-08-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 2252 | 2228 | 2250 | 2229 | 115200 | -15 | -0.668 | 37.47 | |
| 2022-08-03 | 15:00 | 5480 etc rela | 日本冶金工業 | 2250 | 2228 | 2250 | 2244 | 83800 | -4 | -0.178 | -57.114 | |
| 2022-08-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 2271 | 2236 | 2270 | 2248 | 195400 | -27 | -1.187 | 22.508 | |
| 2022-08-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 2277 | 2232 | 2237 | 2275 | 159500 | 45 | 2.018 | 33.25 | |
| 2022-07-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 2236 | 2214 | 2221 | 2230 | 119700 | -1 | -0.045 | -25.606 | |
| 2022-07-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 2239 | 2205 | 2239 | 2231 | 160900 | 27 | 1.225 | 95.03 | |
| 2022-07-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 2222 | 2203 | 2214 | 2204 | 82500 | -12 | -0.542 | -30.905 | |
| 2022-07-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 2250 | 2214 | 2216 | 2216 | 119400 | 26 | 1.187 | 30.349 | |
| 2022-07-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 2214 | 2188 | 2214 | 2190 | 91600 | -15 | -0.68 | 23.617 | |
| 2022-07-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 2225 | 2204 | 2215 | 2205 | 74100 | -23 | -1.032 | -19.193 | |
| 2022-07-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 2228 | 2194 | 2199 | 2228 | 91700 | 4 | 0.18 | -50.271 | |
| 2022-07-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 2224 | 2202 | 2222 | 2224 | 184400 | 45 | 2.065 | 100 | |
| 2022-07-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 2181 | 2155 | 2170 | 2179 | 92200 | 26 | 1.208 | -8.259 | |
| 2022-07-15 | 11:04 | 5480 etc rela | 日本冶金工業 | 2154 | 2115 | 2147 | 2153 | 100500 | -1 | -0.046 | -4.103 | |
| 2022-07-14 | 10:34 | 5480 etc rela | 日本冶金工業 | 2183 | 2150 | 2152 | 2154 | 104800 | -17 | -0.783 | 65.3 | |
| 2022-07-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 2184 | 2147 | 2184 | 2171 | 63400 | 21 | 0.977 | -26.959 | |
| 2022-07-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 2190 | 2146 | 2190 | 2150 | 86800 | -46 | -2.095 | -45.58 | |
| 2022-07-11 | 15:00 | 5480 etc rela | 日本冶金工業 | 2198 | 2175 | 2192 | 2196 | 159500 | 40 | 1.855 | -2.207 | |
| 2022-07-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 2194 | 2149 | 2149 | 2156 | 163100 | 21 | 0.984 | 52.43 | |
| 2022-07-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 2140 | 2092 | 2121 | 2135 | 107000 | 33 | 1.57 | -24.488 | |
| 2022-07-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 2120 | 2087 | 2105 | 2102 | 141700 | -47 | -2.187 | 51.227 | |
| 2022-07-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 2150 | 2126 | 2129 | 2149 | 93700 | 23 | 1.082 | 27.137 | |
| 2022-07-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 2126 | 2085 | 2113 | 2126 | 73700 | 35 | 1.674 | -45.204 | |
| 2022-07-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 2148 | 2077 | 2148 | 2091 | 134500 | -24 | -1.135 | 18.19 | |
| 2022-06-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 2152 | 2113 | 2144 | 2115 | 113800 | -41 | -1.902 | -3.966 | |
| 2022-06-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 2187 | 2144 | 2178 | 2156 | 118500 | -22 | -1.01 | -1.741 | |
| 2022-06-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 2183 | 2144 | 2152 | 2178 | 120600 | 43 | 2.014 | 50.374 | |
| 2022-06-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 2171 | 2129 | 2163 | 2135 | 80200 | 17 | 0.803 | -20.357 | |
| 2022-06-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 2118 | 2071 | 2084 | 2118 | 100700 | 8 | 0.379 | -1.66 | |
| 2022-06-23 | 15:00 | 5480 etc rela | 日本冶金工業 | 2127 | 2084 | 2085 | 2110 | 102400 | -5 | -0.236 | 3.959 | |
| 2022-06-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 2150 | 2115 | 2150 | 2115 | 98500 | -36 | -1.674 | -15.596 | |
| 2022-06-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 2156 | 2102 | 2118 | 2151 | 116700 | 64 | 3.067 | -28.667 | |
| 2022-06-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 2143 | 2068 | 2142 | 2087 | 163600 | -41 | -1.927 | -32.229 | |
| 2022-06-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 2150 | 2097 | 2129 | 2128 | 241400 | -51 | -2.341 | 67.872 | |
| 2022-06-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 2224 | 2166 | 2180 | 2179 | 143800 | 45 | 2.109 | -17.829 | |
| 2022-06-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 2195 | 2134 | 2169 | 2134 | 175000 | -25 | -1.158 | -10.21 | |
| 2022-06-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 2161 | 2110 | 2128 | 2159 | 194900 | -19 | -0.872 | -14.779 | |
| 2022-06-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 2214 | 2154 | 2174 | 2178 | 228700 | -41 | -1.848 | 1.15 | |
| 2022-06-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 2252 | 2211 | 2252 | 2219 | 226100 | -62 | -2.718 | 13.904 | |
| 2022-06-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 2324 | 2281 | 2324 | 2281 | 198500 | -59 | -2.521 | 19.723 | |
| 2022-06-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 2379 | 2333 | 2373 | 2340 | 165800 | -21 | -0.889 | -13.736 | |
| 2022-06-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 2377 | 2316 | 2328 | 2361 | 192200 | 50 | 2.164 | 10.587 | |
| 2022-06-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 2314 | 2268 | 2268 | 2311 | 173800 | 26 | 1.138 | -23.029 | |
| 2022-06-03 | 15:00 | 5480 etc rela | 日本冶金工業 | 2289 | 2241 | 2254 | 2285 | 225800 | 56 | 2.512 | 63.386 | |
| 2022-06-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 2243 | 2216 | 2236 | 2229 | 138200 | -1 | -0.045 | 49.729 | |
| 2022-06-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 2231 | 2204 | 2209 | 2230 | 92300 | 21 | 0.951 | -41.767 | |
| 2022-05-31 | 15:00 | 5480 etc rela | 日本冶金工業 | 2248 | 2205 | 2240 | 2209 | 158500 | -31 | -1.384 | -35.569 | |
| 2022-05-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 2290 | 2240 | 2247 | 2240 | 246000 | -20 | -0.885 | 65.657 | |
| 2022-05-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 2263 | 2231 | 2250 | 2260 | 148500 | 38 | 1.71 | 12.928 | |
| 2022-05-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 2258 | 2210 | 2229 | 2222 | 131500 | -23 | -1.024 | -31.617 | |
| 2022-05-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 2259 | 2218 | 2234 | 2245 | 192300 | -1 | -0.045 | -25.552 | |
| 2022-05-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 2300 | 2238 | 2260 | 2246 | 258300 | 3 | 0.134 | 17.409 | |
| 2022-05-23 | 15:00 | 5480 etc rela | 日本冶金工業 | 2256 | 2211 | 2235 | 2243 | 220000 | 32 | 1.447 | -35.37 | |
| 2022-05-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 2220 | 2128 | 2138 | 2211 | 340400 | 100 | 4.737 | 60.49 | |
| 2022-05-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 2121 | 2035 | 2062 | 2111 | 212100 | -26 | -1.217 | 7.284 | |
| 2022-05-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 2144 | 2107 | 2126 | 2137 | 197700 | 31 | 1.472 | -21.454 | |
| 2022-05-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 2124 | 2082 | 2090 | 2106 | 251700 | 36 | 1.739 | -30.527 | |
| 2022-05-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 2104 | 2024 | 2093 | 2070 | 362300 | -21 | -1.004 | 26.59 | |
| 2022-05-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 2098 | 2022 | 2031 | 2091 | 286200 | 47 | 2.299 | -49.684 | |
| 2022-05-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 2115 | 1972 | 2030 | 2044 | 568800 | 8 | 0.393 | -26.918 | |
| 2022-05-11 | 15:00 | 5480 etc rela | 日本冶金工業 | 2064 | 2005 | 2044 | 2036 | 778300 | -92 | -4.323 | -27.187 | |
| 2022-05-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 2272 | 2128 | 2272 | 2128 | 1068900 | -365 | -14.641 | 174.147 | |
| 2022-05-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 2600 | 2449 | 2584 | 2493 | 389900 | -76 | -2.958 | 136.446 | |
| 2022-05-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 2605 | 2536 | 2579 | 2569 | 164900 | 8 | 0.312 | 14.753 | |
| 2022-05-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 2577 | 2526 | 2543 | 2561 | 143700 | 18 | 0.708 | 1.268 | |
| 2022-04-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 2548 | 2440 | 2443 | 2543 | 141900 | 99 | 4.051 | -34.789 | |
| 2022-04-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 2469 | 2414 | 2451 | 2444 | 217600 | -38 | -1.531 | 22.868 | |
| 2022-04-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 2491 | 2431 | 2472 | 2482 | 177100 | -11 | -0.441 | 4.176 | |
| 2022-04-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 2534 | 2480 | 2500 | 2493 | 170000 | -96 | -3.708 | 79.325 | |
| 2022-04-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 2603 | 2561 | 2588 | 2589 | 94800 | -49 | -1.857 | -30.448 | |
| 2022-04-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 2645 | 2586 | 2631 | 2638 | 136300 | -11 | -0.415 | 48.313 | |
| 2022-04-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 2670 | 2630 | 2665 | 2649 | 91900 | -3 | -0.113 | -28.034 | |
| 2022-04-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 2675 | 2604 | 2623 | 2652 | 127700 | 74 | 2.87 | 78.852 | |
| 2022-04-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 2613 | 2541 | 2613 | 2578 | 71400 | -38 | -1.453 | -33.083 | |
| 2022-04-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 2654 | 2613 | 2627 | 2616 | 106700 | -18 | -0.683 | -15.785 | |
| 2022-04-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 2647 | 2591 | 2603 | 2634 | 126700 | 62 | 2.411 | 9.318 | |
| 2022-04-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 2583 | 2524 | 2581 | 2572 | 115900 | 13 | 0.508 | 20.104 | |
| 2022-04-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 2580 | 2527 | 2550 | 2559 | 96500 | -32 | -1.235 | -15.721 | |
| 2022-04-11 | 15:00 | 5480 etc rela | 日本冶金工業 | 2663 | 2572 | 2619 | 2591 | 114500 | -15 | -0.576 | -6.148 | |
| 2022-04-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 2629 | 2581 | 2597 | 2606 | 122000 | 31 | 1.204 | -36.886 | |
| 2022-04-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 2599 | 2543 | 2598 | 2575 | 193300 | -67 | -2.536 | 50.311 | |
| 2022-04-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 2673 | 2622 | 2658 | 2642 | 128600 | -31 | -1.16 | -33.711 | |
| 2022-04-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 2749 | 2658 | 2726 | 2673 | 194000 | -62 | -2.267 | 63.575 | |
| 2022-04-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 2763 | 2714 | 2746 | 2735 | 118600 | -3 | -0.11 | -37.546 | |
| 2022-04-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 2764 | 2711 | 2763 | 2738 | 189900 | -72 | -2.562 | 17.658 | |
| 2022-03-31 | 15:00 | 5480 etc rela | 日本冶金工業 | 2872 | 2778 | 2790 | 2810 | 161400 | 24 | 0.861 | -11.465 | |
| 2022-03-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 2834 | 2761 | 2803 | 2786 | 182300 | -104 | -3.599 | -15.012 | |
| 2022-03-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 2892 | 2787 | 2810 | 2890 | 214500 | 2 | 0.069 | -34.584 | |
| 2022-03-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 3025 | 2868 | 3025 | 2888 | 327900 | -86 | -2.892 | 27.538 | |
| 2022-03-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 3005 | 2902 | 2980 | 2974 | 257100 | 19 | 0.643 | 0.705 | |
| 2022-03-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 2960 | 2860 | 2861 | 2955 | 255300 | 82 | 2.854 | 24.658 | |
| 2022-03-23 | 15:00 | 5480 etc rela | 日本冶金工業 | 2889 | 2851 | 2886 | 2873 | 204800 | -22 | -0.76 | -18.406 | |
| 2022-03-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 2926 | 2841 | 2910 | 2895 | 251000 | 62 | 2.188 | 12.809 | |
| 2022-03-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 2850 | 2780 | 2780 | 2833 | 222500 | 48 | 1.724 | 5.55 | |
| 2022-03-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 2815 | 2729 | 2815 | 2785 | 210800 | 38 | 1.383 | 28.458 | |
| 2022-03-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 2766 | 2716 | 2728 | 2747 | 164100 | 52 | 1.929 | -48.926 | |
| 2022-03-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 2779 | 2655 | 2727 | 2695 | 321300 | -82 | -2.953 | 59.692 | |
| 2022-03-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 2811 | 2705 | 2774 | 2777 | 201200 | 4 | 0.144 | -24.981 | |
| 2022-03-11 | 15:00 | 5480 etc rela | 日本冶金工業 | 2870 | 2718 | 2719 | 2773 | 268200 | 4 | 0.144 | -20.815 | |
| 2022-03-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 2774 | 2620 | 2651 | 2769 | 338700 | 115 | 4.333 | -9.728 | |
| 2022-03-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 2665 | 2570 | 2612 | 2654 | 375200 | 86 | 3.349 | -52.283 | |
| 2022-03-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 2944 | 2553 | 2918 | 2568 | 786300 | -357 | -12.205 | 21.605 | |
| 2022-03-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 3120 | 2868 | 3120 | 2925 | 646600 | -155 | -5.032 | -26.305 | |
| 2022-03-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 3220 | 3015 | 3200 | 3080 | 877400 | -30 | -0.965 | 4.254 | |
| 2022-03-03 | 15:00 | 5480 etc rela | 日本冶金工業 | 3130 | 2881 | 2927 | 3110 | 841600 | 272 | 9.584 | 163.412 | |
| 2022-03-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 2879 | 2768 | 2771 | 2838 | 319500 | 39 | 1.393 | 1.044 | |
| 2022-03-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 2890 | 2786 | 2881 | 2799 | 316200 | -27 | -0.955 | 60.101 | |
| 2022-02-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 2826 | 2762 | 2795 | 2826 | 197500 | 55 | 1.985 | -1.398 | |
| 2022-02-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 2780 | 2714 | 2778 | 2771 | 200300 | 9 | 0.326 | -34.177 | |
| 2022-02-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 2853 | 2734 | 2820 | 2762 | 304300 | -81 | -2.849 | 60.074 | |
| 2022-02-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 2891 | 2810 | 2863 | 2843 | 190100 | -70 | -2.403 | 20.393 | |
| 2022-02-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 2919 | 2833 | 2875 | 2913 | 157900 | 32 | 1.111 | -50.672 | |
| 2022-02-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 2965 | 2877 | 2910 | 2881 | 320100 | -71 | -2.405 | -22.003 | |
| 2022-02-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 2986 | 2880 | 2895 | 2952 | 410400 | 93 | 3.253 | 99.805 | |
| 2022-02-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 2870 | 2803 | 2851 | 2859 | 205400 | 58 | 2.071 | -38.263 | |
| 2022-02-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 2895 | 2790 | 2847 | 2801 | 332700 | -39 | -1.373 | 19.59 | |
| 2022-02-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 2898 | 2831 | 2850 | 2840 | 278200 | -59 | -2.035 | -55.834 | |
| 2022-02-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 2930 | 2806 | 2920 | 2899 | 629900 | -12 | -0.412 | 7.126 | |
| 2022-02-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 3060 | 2906 | 2941 | 2911 | 588000 | -77 | -2.577 | -39.519 | |
| 2022-02-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 3040 | 2883 | 2910 | 2988 | 972200 | 28 | 0.946 | -24.082 | |
| 2022-02-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 2988 | 2770 | 2850 | 2960 | 1280600 | 182 | 6.551 | -18.047 | |
| 2022-02-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 2787 | 2540 | 2550 | 2778 | 1562600 | 332 | 13.573 | 464.319 | |
| 2022-02-03 | 15:00 | 5480 etc rela | 日本冶金工業 | 2453 | 2401 | 2426 | 2446 | 276900 | 30 | 1.242 | 23.396 | |
| 2022-02-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 2423 | 2342 | 2364 | 2416 | 224400 | 101 | 4.363 | -5.436 | |
| 2022-02-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 2367 | 2297 | 2344 | 2315 | 237300 | 52 | 2.298 | 115.336 | |
| 2022-01-31 | 15:00 | 5480 etc rela | 日本冶金工業 | 2280 | 2212 | 2224 | 2263 | 110200 | 49 | 2.213 | 2.894 | |
| 2022-01-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 2230 | 2174 | 2230 | 2214 | 107100 | 33 | 1.513 | -30.5 | |
| 2022-01-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 2267 | 2162 | 2257 | 2181 | 154100 | -49 | -2.197 | 28.954 | |
| 2022-01-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 2250 | 2200 | 2210 | 2230 | 119500 | 32 | 1.456 | -27.795 | |
| 2022-01-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 2253 | 2173 | 2253 | 2198 | 165500 | -70 | -3.086 | 55.399 | |
| 2022-01-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 2283 | 2230 | 2247 | 2268 | 106500 | -11 | -0.483 | -40.034 | |
| 2022-01-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 2279 | 2208 | 2250 | 2279 | 177600 | -2 | -0.088 | 5.84 | |
| 2022-01-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 2316 | 2233 | 2240 | 2281 | 167800 | 44 | 1.967 | -26.209 | |
| 2022-01-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 2320 | 2221 | 2289 | 2237 | 227400 | -102 | -4.361 | -15.622 | |
| 2022-01-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 2411 | 2332 | 2402 | 2339 | 269500 | -73 | -3.027 | 62.742 | |
| 2022-01-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 2512 | 2404 | 2485 | 2412 | 165600 | -74 | -2.977 | -20.308 | |
| 2022-01-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 2512 | 2438 | 2512 | 2486 | 207800 | -26 | -1.035 | -17.995 | |
| 2022-01-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 2519 | 2450 | 2484 | 2512 | 253400 | 54 | 2.197 | 37.419 | |
| 2022-01-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 2463 | 2405 | 2414 | 2458 | 184400 | 71 | 2.974 | 72.015 | |
| 2022-01-11 | 15:00 | 5480 etc rela | 日本冶金工業 | 2387 | 2347 | 2368 | 2387 | 107200 | 10 | 0.421 | -31.633 | |
| 2022-01-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 2408 | 2325 | 2350 | 2377 | 156800 | 18 | 0.763 | -12.5 | |
| 2022-01-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 2372 | 2338 | 2372 | 2359 | 179200 | -16 | -0.674 | -29.56 | |
| 2022-01-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 2375 | 2312 | 2312 | 2375 | 254400 | 89 | 3.893 | 101.425 | |
| 2022-01-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 2300 | 2272 | 2280 | 2286 | 126300 | 19 | 0.838 | 106.036 | |
| 2021-12-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 2284 | 2256 | 2267 | 2267 | 61300 | -11 | -0.483 | -50.405 | |
| 2021-12-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 2278 | 2235 | 2235 | 2278 | 123600 | 36 | 1.606 | -8.104 | |
| 2021-12-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 2245 | 2209 | 2220 | 2242 | 134500 | 41 | 1.863 | 34.77 | |
| 2021-12-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 2231 | 2201 | 2231 | 2201 | 99800 | -38 | -1.697 | -21.603 | |
| 2021-12-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 2247 | 2212 | 2213 | 2239 | 127300 | 33 | 1.496 | 55.433 | |
| 2021-12-23 | 15:00 | 5480 etc rela | 日本冶金工業 | 2218 | 2181 | 2190 | 2206 | 81900 | 30 | 1.379 | 6.226 | |
| 2021-12-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 2194 | 2166 | 2190 | 2176 | 77100 | -1 | -0.046 | -0.388 | |
| 2021-12-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 2187 | 2143 | 2165 | 2177 | 77400 | 17 | 0.787 | -30.707 | |
| 2021-12-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 2228 | 2155 | 2228 | 2160 | 111700 | -61 | -2.747 | -12.255 | |
| 2021-12-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 2236 | 2198 | 2205 | 2221 | 127300 | 16 | 0.726 | 22.169 | |
| 2021-12-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 2231 | 2193 | 2230 | 2205 | 104200 | -1 | -0.045 | -19.599 | |
| 2021-12-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 2220 | 2164 | 2165 | 2206 | 129600 | 42 | 1.941 | 70.976 | |
| 2021-12-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 2176 | 2143 | 2152 | 2164 | 75800 | -3 | -0.138 | 36.823 | |
| 2021-12-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 2197 | 2157 | 2186 | 2167 | 55400 | -7 | -0.322 | -43.927 | |
| 2021-12-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 2207 | 2166 | 2187 | 2174 | 98800 | -7 | -0.321 | 11.011 | |
| 2021-12-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 2197 | 2166 | 2192 | 2181 | 89000 | -11 | -0.502 | -35.601 | |
| 2021-12-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 2221 | 2186 | 2220 | 2192 | 138200 | -12 | -0.544 | -21.343 | |
| 2021-12-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 2204 | 2138 | 2152 | 2204 | 175700 | 86 | 4.06 | 8.19 | |
| 2021-12-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 2164 | 2095 | 2150 | 2118 | 162400 | -12 | -0.563 | 34.884 | |
| 2021-12-03 | 15:00 | 5480 etc rela | 日本冶金工業 | 2130 | 2070 | 2088 | 2130 | 120400 | 73 | 3.549 | -8.021 | |
| 2021-12-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 2084 | 2043 | 2050 | 2057 | 130900 | -22 | -1.058 | -43.21 | |
| 2021-12-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 2086 | 2013 | 2044 | 2079 | 230500 | 36 | 1.762 | 12.824 | |
| 2021-11-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 2146 | 2043 | 2129 | 2043 | 204300 | -72 | -3.404 | -13.027 | |
| 2021-11-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 2173 | 2115 | 2145 | 2115 | 234900 | -89 | -4.038 | -11.758 | |
| 2021-11-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 2256 | 2185 | 2252 | 2204 | 266200 | -57 | -2.521 | 121.833 | |
| 2021-11-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 2272 | 2244 | 2258 | 2261 | 120000 | 11 | 0.489 | -51.2 | |
| 2021-11-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 2295 | 2236 | 2245 | 2250 | 245900 | 34 | 1.534 | 51.137 | |
| 2021-11-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 2216 | 2158 | 2170 | 2216 | 162700 | 31 | 1.419 | 1.624 | |
| 2021-11-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 2196 | 2161 | 2161 | 2185 | 160100 | 25 | 1.157 | 3.424 | |
| 2021-11-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 2179 | 2136 | 2152 | 2160 | 154800 | -14 | -0.644 | -29.796 | |
| 2021-11-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 2204 | 2154 | 2204 | 2174 | 220500 | -40 | -1.807 | -17.508 | |
| 2021-11-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 2263 | 2185 | 2250 | 2214 | 267300 | -34 | -1.512 | 104.202 | |
| 2021-11-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 2303 | 2243 | 2303 | 2248 | 130900 | -42 | -1.834 | -10.587 | |
| 2021-11-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 2291 | 2259 | 2259 | 2290 | 146400 | 50 | 2.232 | -21.669 | |
| 2021-11-11 | 15:00 | 5480 etc rela | 日本冶金工業 | 2276 | 2205 | 2214 | 2240 | 186900 | 12 | 0.539 | -28.446 | |
| 2021-11-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 2286 | 2223 | 2285 | 2228 | 261200 | -72 | -3.13 | 17.817 | |
| 2021-11-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 2360 | 2294 | 2345 | 2300 | 221700 | -36 | -1.541 | -23.314 | |
| 2021-11-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 2337 | 2284 | 2304 | 2336 | 289100 | 39 | 1.698 | -29.264 | |
| 2021-11-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 2395 | 2284 | 2395 | 2297 | 408700 | -74 | -3.121 | -4.554 | |
| 2021-11-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 2404 | 2335 | 2386 | 2371 | 428200 | 8 | 0.339 | -42.838 | |
| 2021-11-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 2492 | 2353 | 2481 | 2363 | 749100 | -120 | -4.833 | 5.181 | |
| 2021-11-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 2575 | 2456 | 2550 | 2483 | 712200 | -260 | -9.479 | 215.133 | |
| 2021-10-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 2774 | 2710 | 2774 | 2743 | 226000 | 10 | 0.366 | -22.015 | |
| 2021-10-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 2750 | 2691 | 2730 | 2733 | 289800 | -72 | -2.567 | 54.313 | |
| 2021-10-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 2833 | 2758 | 2817 | 2805 | 187800 | -12 | -0.426 | -6.474 | |
| 2021-10-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 2845 | 2765 | 2787 | 2817 | 200800 | 107 | 3.948 | 64.321 | |
| 2021-10-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 2728 | 2654 | 2654 | 2710 | 122200 | 89 | 3.396 | 8.429 | |
| 2021-10-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 2643 | 2590 | 2613 | 2621 | 112700 | -38 | -1.429 | -1.14 | |
| 2021-10-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 2724 | 2657 | 2664 | 2659 | 114000 | 10 | 0.378 | -18.571 | |
| 2021-10-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 2743 | 2647 | 2736 | 2649 | 140000 | -87 | -3.18 | 4.4 | |
| 2021-10-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 2751 | 2685 | 2748 | 2736 | 134100 | 18 | 0.662 | -24.79 | |
| 2021-10-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 2718 | 2602 | 2607 | 2718 | 178300 | 145 | 5.635 | 216.135 | |
| 2021-10-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 2580 | 2549 | 2568 | 2573 | 56400 | 30 | 1.18 | -10.618 | |
| 2021-10-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 2563 | 2503 | 2529 | 2543 | 63100 | 10 | 0.395 | -40.918 | |
| 2021-10-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 2598 | 2529 | 2598 | 2533 | 106800 | -65 | -2.502 | 6.163 | |
| 2021-10-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 2600 | 2534 | 2543 | 2598 | 100600 | 55 | 2.163 | 38.759 | |
| 2021-10-11 | 15:00 | 5480 etc rela | 日本冶金工業 | 2560 | 2521 | 2528 | 2543 | 72500 | 17 | 0.673 | -21.024 | |
| 2021-10-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 2585 | 2519 | 2552 | 2526 | 91800 | 24 | 0.959 | -36.994 | |
| 2021-10-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 2524 | 2446 | 2490 | 2502 | 145700 | -16 | -0.635 | 12.771 | |
| 2021-10-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 2574 | 2472 | 2530 | 2518 | 129200 | 22 | 0.881 | -28.579 | |
| 2021-10-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 2522 | 2436 | 2493 | 2496 | 180900 | -29 | -1.149 | 46.596 | |
| 2021-10-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 2616 | 2507 | 2616 | 2525 | 123400 | -53 | -2.056 | -5.15 | |
| 2021-10-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 2638 | 2571 | 2630 | 2578 | 130100 | -79 | -2.973 | 50.405 | |
| 2021-09-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 2697 | 2642 | 2695 | 2657 | 86500 | -45 | -1.665 | -19.907 | |
| 2021-09-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 2702 | 2634 | 2649 | 2702 | 108000 | -37 | -1.351 | -5.429 | |
| 2021-09-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 2773 | 2702 | 2773 | 2739 | 114200 | -21 | -0.761 | 23.326 | |
| 2021-09-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 2791 | 2752 | 2785 | 2760 | 92600 | 5 | 0.181 | -23.786 | |
| 2021-09-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 2799 | 2753 | 2772 | 2755 | 121500 | 76 | 2.837 | -6.322 | |
| 2021-09-22 | 15:00 | 5480 etc rela | 日本冶金工業 | 2700 | 2654 | 2698 | 2679 | 129700 | -56 | -2.048 | -18.428 | |
| 2021-09-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 2786 | 2722 | 2723 | 2735 | 159000 | -98 | -3.459 | 4.881 | |
| 2021-09-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 2848 | 2765 | 2801 | 2833 | 151600 | -1 | -0.035 | 28.584 | |
| 2021-09-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 2892 | 2801 | 2872 | 2834 | 117900 | -17 | -0.596 | -21.452 | |
| 2021-09-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 2872 | 2832 | 2855 | 2851 | 150100 | -51 | -1.757 | -4.212 | |
| 2021-09-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 2923 | 2862 | 2903 | 2902 | 156700 | 22 | 0.764 | 42.844 | |
| 2021-09-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 2880 | 2813 | 2843 | 2880 | 109700 | 37 | 1.301 | -20.908 | |
| 2021-09-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 2843 | 2813 | 2813 | 2843 | 138700 | 21 | 0.744 | 59.793 | |
| 2021-09-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 2824 | 2771 | 2790 | 2822 | 86800 | 4 | 0.142 | 15.426 | |
| 2021-09-08 | 15:00 | 5480 etc rela | 日本冶金工業 | 2832 | 2769 | 2792 | 2818 | 75200 | 10 | 0.356 | -62.624 | |
| 2021-09-07 | 15:00 | 5480 etc rela | 日本冶金工業 | 2865 | 2790 | 2820 | 2808 | 201200 | 26 | 0.935 | 45.797 | |
| 2021-09-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 2808 | 2753 | 2800 | 2782 | 138000 | 52 | 1.905 | -9.686 | |
| 2021-09-03 | 15:00 | 5480 etc rela | 日本冶金工業 | 2781 | 2711 | 2715 | 2730 | 152800 | 33 | 1.224 | 19.562 | |
| 2021-09-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 2726 | 2644 | 2726 | 2697 | 127800 | -29 | -1.064 | -14.286 | |
| 2021-09-01 | 15:00 | 5480 etc rela | 日本冶金工業 | 2726 | 2655 | 2711 | 2726 | 149100 | 35 | 1.301 | 4.266 | |
| 2021-08-31 | 15:00 | 5480 etc rela | 日本冶金工業 | 2711 | 2611 | 2618 | 2691 | 143000 | 59 | 2.242 | 24.024 | |
| 2021-08-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 2633 | 2568 | 2568 | 2632 | 115300 | 93 | 3.663 | 61.034 | |
| 2021-08-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 2543 | 2491 | 2522 | 2539 | 71600 | 1 | 0.039 | -47.12 | |
| 2021-08-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 2625 | 2538 | 2608 | 2538 | 135400 | -39 | -1.513 | -4.446 | |
| 2021-08-25 | 15:00 | 5480 etc rela | 日本冶金工業 | 2595 | 2530 | 2530 | 2577 | 141700 | 65 | 2.588 | 39.882 | |
| 2021-08-24 | 15:00 | 5480 etc rela | 日本冶金工業 | 2535 | 2478 | 2485 | 2512 | 101300 | 59 | 2.405 | -16.694 | |
| 2021-08-23 | 15:00 | 5480 etc rela | 日本冶金工業 | 2525 | 2448 | 2505 | 2453 | 121600 | -15 | -0.608 | -40.246 | |
| 2021-08-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 2589 | 2461 | 2544 | 2468 | 203500 | -92 | -3.594 | -6.048 | |
| 2021-08-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 2674 | 2560 | 2649 | 2560 | 216600 | -133 | -4.939 | -9.22 | |
| 2021-08-18 | 15:00 | 5480 etc rela | 日本冶金工業 | 2769 | 2659 | 2745 | 2693 | 238600 | -88 | -3.164 | 85.392 | |
| 2021-08-17 | 15:00 | 5480 etc rela | 日本冶金工業 | 2895 | 2781 | 2868 | 2781 | 128700 | -65 | -2.284 | -25.992 | |
| 2021-08-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 2900 | 2811 | 2866 | 2846 | 173900 | 5 | 0.176 | -14.797 | |
| 2021-08-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 2846 | 2779 | 2806 | 2841 | 204100 | 44 | 1.573 | 16.296 | |
| 2021-08-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 2815 | 2765 | 2802 | 2797 | 175500 | 1 | 0.036 | -37.7 | |
| 2021-08-11 | 15:00 | 5480 etc rela | 日本冶金工業 | 2815 | 2708 | 2739 | 2796 | 281700 | 40 | 1.451 | -64.278 | |
| 2021-08-10 | 15:00 | 5480 etc rela | 日本冶金工業 | 2837 | 2640 | 2645 | 2756 | 788600 | 270 | 10.861 | 602.226 | |
| 2021-08-06 | 15:00 | 5480 etc rela | 日本冶金工業 | 2494 | 2455 | 2491 | 2486 | 112300 | -5 | -0.201 | 71.45 | |
| 2021-08-05 | 15:00 | 5480 etc rela | 日本冶金工業 | 2494 | 2436 | 2436 | 2491 | 65500 | 30 | 1.219 | -48.587 | |
| 2021-08-04 | 15:00 | 5480 etc rela | 日本冶金工業 | 2506 | 2440 | 2499 | 2461 | 127400 | 6 | 0.244 | 14.363 | |
| 2021-08-03 | 15:00 | 5480 etc rela | 日本冶金工業 | 2465 | 2425 | 2442 | 2455 | 111400 | -36 | -1.445 | -39.555 | |
| 2021-08-02 | 15:00 | 5480 etc rela | 日本冶金工業 | 2494 | 2400 | 2408 | 2491 | 184300 | 129 | 5.461 | 77.212 | |
| 2021-07-30 | 15:00 | 5480 etc rela | 日本冶金工業 | 2426 | 2361 | 2402 | 2362 | 104000 | -55 | -2.276 | -0.669 | |
| 2021-07-29 | 15:00 | 5480 etc rela | 日本冶金工業 | 2458 | 2402 | 2438 | 2417 | 104700 | -6 | -0.248 | -14.391 | |
| 2021-07-28 | 15:00 | 5480 etc rela | 日本冶金工業 | 2433 | 2369 | 2370 | 2423 | 122300 | 42 | 1.764 | -14.115 | |
| 2021-07-27 | 15:00 | 5480 etc rela | 日本冶金工業 | 2394 | 2346 | 2355 | 2381 | 142400 | 50 | 2.145 | 1.136 | |
| 2021-07-26 | 15:00 | 5480 etc rela | 日本冶金工業 | 2336 | 2288 | 2294 | 2331 | 140800 | 94 | 4.202 | 37.5 | |
| 2021-07-21 | 15:00 | 5480 etc rela | 日本冶金工業 | 2273 | 2230 | 2242 | 2237 | 102400 | 37 | 1.682 | 9.989 | |
| 2021-07-20 | 15:00 | 5480 etc rela | 日本冶金工業 | 2231 | 2192 | 2202 | 2200 | 93100 | -39 | -1.742 | 9.016 | |
| 2021-07-19 | 15:00 | 5480 etc rela | 日本冶金工業 | 2269 | 2217 | 2269 | 2239 | 85400 | -60 | -2.61 | 70.8 | |
| 2021-07-16 | 15:00 | 5480 etc rela | 日本冶金工業 | 2320 | 2294 | 2296 | 2299 | 50000 | -1 | -0.043 | 1.42 | |
| 2021-07-15 | 15:00 | 5480 etc rela | 日本冶金工業 | 2338 | 2293 | 2338 | 2300 | 49300 | -19 | -0.819 | -20.612 | |
| 2021-07-14 | 15:00 | 5480 etc rela | 日本冶金工業 | 2331 | 2291 | 2307 | 2319 | 62100 | 0 | 0 | -37.651 | |
| 2021-07-13 | 15:00 | 5480 etc rela | 日本冶金工業 | 2340 | 2307 | 2317 | 2319 | 99600 | 39 | 1.711 | -22.248 | |
| 2021-07-12 | 15:00 | 5480 etc rela | 日本冶金工業 | 2324 | 2262 | 2269 | 2280 | 128100 | 61 | 2.749 | 29.263 | |
| 2021-07-09 | 15:00 | 5480 etc rela | 日本冶金工業 | 2219 | 2170 | 2188 | 2219 | 99100 | -4 | -0.18 | 39.774 | |
| 2021-07-08 | 5480 etc rela | 日本冶金工業 | 2272 | 2223 | 2249 | 2223 | 70900 | -10 | -0.448 | -8.516 | ||
| 2021-07-07 | 5480 etc rela | 日本冶金工業 | 2253 | 2202 | 2220 | 2231 | 40100 | -44 | -1.934 | -37.539 | ||
| 2021-07-06 | 5480 etc rela | 日本冶金工業 | 2306 | 2275 | 2278 | 2275 | 64200 | 1 | 0.044 | 16.94 | ||
| 2021-07-05 | 5480 etc rela | 日本冶金工業 | 2293 | 2267 | 2289 | 2274 | 54900 | -28 | -1.216 | -12.719 | ||
| 2021-07-02 | 5480 etc rela | 日本冶金工業 | 2304 | 2261 | 2267 | 2302 | 62900 | 52 | 2.311 | 10.158 | ||
| 2021-07-01 | 5480 etc rela | 日本冶金工業 | 2289 | 2233 | 2289 | 2250 | 57100 | -20 | -0.881 | 8.969 | ||
| 2021-06-30 | 5480 etc rela | 日本冶金工業 | 2315 | 2270 | 2290 | 2270 | 52400 | -20 | -0.873 | -39.562 | ||
| 2021-06-29 | 5480 etc rela | 日本冶金工業 | 2326 | 2268 | 2326 | 2290 | 86700 | -39 | -1.675 | -17.35 | ||
| 2021-06-28 | 5480 etc rela | 日本冶金工業 | 2329 | 2279 | 2286 | 2329 | 104900 | 60 | 2.644 | 41.375 | ||
| 2021-06-25 | 5480 etc rela | 日本冶金工業 | 2275 | 2237 | 2239 | 2269 | 74200 | 54 | 2.438 | 7.225 | ||
| 2021-06-24 | 5480 etc rela | 日本冶金工業 | 2225 | 2173 | 2178 | 2215 | 69200 | 30 | 1.373 | 16.107 | ||
| 2021-06-23 | 5480 etc rela | 日本冶金工業 | 2222 | 2180 | 2222 | 2185 | 59600 | -37 | -1.665 | -23.98 | ||
| 2021-06-22 | 5480 etc rela | 日本冶金工業 | 2236 | 2193 | 2222 | 2222 | 2222 | 72 | 3.349 | |||
| 2021-06-21 | 5480 etc rela | 日本冶金工業 | 2178 | 2134 | 2156 | 2150 | 2150 | -70 | -3.153 | |||
| 2021-06-18 | 5480 etc rela | 日本冶金工業 | 2270 | 2206 | 2270 | 2220 | 2220 | -69 | -3.014 | |||
| 2021-06-17 | 5480 etc rela | 日本冶金工業 | 2322 | 2270 | 2320 | 2289 | 2289 | -39 | -1.675 | |||
| 2021-06-16 | 5480 etc rela | 日本冶金工業 | 2330 | 2304 | 2311 | 2328 | 2328 | -13 | -0.555 | |||
| 2021-06-15 | 5480 etc rela | 日本冶金工業 | 2344 | 2309 | 2320 | 2341 | 2341 | 26 | 1.123 | |||
| 2021-06-14 | 5480 etc rela | 日本冶金工業 | 2358 | 2306 | 2345 | 2315 | 2315 | -40 | -1.699 | |||
| 2021-06-11 | 5480 etc rela | 日本冶金工業 | 2360 | 2323 | 2345 | 2355 | 2355 | 10 | 0.426 | |||
| 2021-06-10 | 5480 etc rela | 日本冶金工業 | 2345 | 2291 | 2293 | 2345 | 2345 | 40 | 1.735 | |||
| 2021-06-09 | 5480 etc rela | 日本冶金工業 | 2323 | 2290 | 2295 | 2305 | 2305 | -7 | -0.303 | |||
| 2021-06-08 | 5480 etc rela | 日本冶金工業 | 2355 | 2300 | 2340 | 2312 | 2312 | -30 | -1.281 | |||
| 2021-06-07 | 5480 etc rela | 日本冶金工業 | 2377 | 2323 | 2372 | 2342 | 2342 | -36 | -1.514 | |||
| 2021-06-04 | 5480 etc rela | 日本冶金工業 | 2387 | 2342 | 2369 | 2378 | 2378 | -17 | -0.71 | |||
| 2021-06-03 | 5480 etc rela | 日本冶金工業 | 2395 | 2327 | 2353 | 2395 | 2395 | 48 | 2.045 | |||
| 2021-06-02 | 5480 etc rela | 日本冶金工業 | 2351 | 2292 | 2294 | 2347 | 2347 | 48 | 2.088 | |||
| 2021-06-01 | 5480 etc rela | 日本冶金工業 | 2350 | 2290 | 2299 | 2299 | 2299 | 42 | 1.861 | |||
| 2021-05-31 | 5480 etc rela | 日本冶金工業 | 2307 | 2234 | 2253 | 2257 | 2257 | -41 | -1.784 | |||
| 2021-05-28 | 5480 etc rela | 日本冶金工業 | 2298 | 2227 | 2236 | 2298 | 2298 | 145 | 6.735 | |||
| 2021-05-27 | 5480 etc rela | 日本冶金工業 | 2232 | 2152 | 2230 | 2153 | 2153 | -69 | -3.105 | |||
| 2021-05-26 | 5480 etc rela | 日本冶金工業 | 2238 | 2189 | 2229 | 2222 | 2222 | -16 | -0.715 | |||
| 2021-05-25 | 5480 etc rela | 日本冶金工業 | 2278 | 2232 | 2234 | 2238 | 2238 | 20 | 0.902 | |||
| 2021-05-24 | 5480 etc rela | 日本冶金工業 | 2291 | 2211 | 2211 | 2218 | 2218 | 9 | 0.407 | |||
| 2021-05-21 | 5480 etc rela | 日本冶金工業 | 2232 | 2185 | 2185 | 2209 | 2209 | 11 | 0.5 | |||
| 2021-05-20 | 5480 etc rela | 日本冶金工業 | 2243 | 2187 | 2222 | 2198 | 2198 | -25 | -1.125 | |||
| 2021-05-19 | 5480 etc rela | 日本冶金工業 | 2278 | 2218 | 2231 | 2223 | 2223 | -55 | -2.414 | |||
| 2021-05-18 | 5480 etc rela | 日本冶金工業 | 2299 | 2222 | 2240 | 2278 | 2278 | 81 | 3.687 | |||
| 2021-05-17 | 5480 etc rela | 日本冶金工業 | 2350 | 2158 | 2350 | 2197 | 2197 | -114 | -4.933 | |||
| 2021-05-14 | 5480 etc rela | 日本冶金工業 | 2392 | 2311 | 2369 | 2311 | 2311 | -42 | -1.785 | |||
| 2021-05-13 | 5480 etc rela | 日本冶金工業 | 2436 | 2310 | 2311 | 2353 | 2353 | -36 | -1.507 | |||
| 2021-05-12 | 5480 etc rela | 日本冶金工業 | 2530 | 2351 | 2525 | 2389 | 2389 | -142 | -5.61 | |||
| 2021-05-11 | 5480 etc rela | 日本冶金工業 | 2535 | 2450 | 2466 | 2531 | 2531 | 37 | 1.484 | |||
| 2021-05-10 | 5480 etc rela | 日本冶金工業 | 2565 | 2437 | 2500 | 2494 | 2494 | 408 | 19.559 | |||
| 2021-05-07 | 5480 etc rela | 日本冶金工業 | 2087 | 1980 | 1995 | 2086 | 2086 | 123 | 6.266 | |||
| 2021-05-06 | 5480 etc rela | 日本冶金工業 | 1983 | 1911 | 1911 | 1963 | 1963 | 84 | 4.47 | |||
| 2021-04-30 | 5480 etc rela | 日本冶金工業 | 1899 | 1879 | 1888 | 1879 | 1879 | -14 | -0.74 | |||
| 2021-04-28 | 5480 etc rela | 日本冶金工業 | 1917 | 1884 | 1909 | 1893 | 1893 | -24 | -1.252 | |||
| 2021-04-27 | 5480 etc rela | 日本冶金工業 | 1929 | 1910 | 1929 | 1917 | 1917 | 2 | 0.104 | |||
| 2021-04-26 | 5480 etc rela | 日本冶金工業 | 1932 | 1908 | 1922 | 1915 | 1915 | -7 | -0.364 | |||
| 2021-04-23 | 5480 etc rela | 日本冶金工業 | 1959 | 1918 | 1945 | 1922 | 1922 | -33 | -1.688 | |||
| 2021-04-22 | 5480 etc rela | 日本冶金工業 | 1979 | 1942 | 1970 | 1955 | 1955 | 21 | 1.086 | |||
| 2021-04-21 | 5480 etc rela | 日本冶金工業 | 1982 | 1928 | 1977 | 1934 | 1934 | -70 | -3.493 | |||
| 2021-04-20 | 5480 etc rela | 日本冶金工業 | 2020 | 1997 | 2016 | 2004 | 2004 | -30 | -1.475 | |||
| 2021-04-19 | 5480 etc rela | 日本冶金工業 | 2044 | 2017 | 2029 | 2034 | 2034 | 6 | 0.296 | |||
| 2021-04-16 | 5480 etc rela | 日本冶金工業 | 2044 | 2018 | 2039 | 2028 | 2028 | -11 | -0.539 | |||
| 2021-04-15 | 5480 etc rela | 日本冶金工業 | 2039 | 1997 | 1997 | 2039 | 2039 | 34 | 1.696 | |||
| 2021-04-14 | 5480 etc rela | 日本冶金工業 | 2016 | 1986 | 2009 | 2005 | 2005 | -4 | -0.199 | |||
| 2021-04-13 | 5480 etc rela | 日本冶金工業 | 2028 | 1997 | 2010 | 2009 | 2009 | 11 | 0.551 | |||
| 2021-04-12 | 5480 etc rela | 日本冶金工業 | 2015 | 1990 | 2015 | 1998 | 1998 | 4 | 0.201 | |||
| 2021-04-09 | 5480 etc rela | 日本冶金工業 | 2030 | 1987 | 2000 | 1994 | 1994 | -6 | -0.3 | |||
| 2021-04-08 | 5480 etc rela | 日本冶金工業 | 2036 | 1996 | 2028 | 2000 | 2000 | -33 | -1.623 | |||
| 2021-04-07 | 5480 etc rela | 日本冶金工業 | 2040 | 2000 | 2000 | 2033 | 2033 | 20 | 0.994 | |||
| 2021-04-06 | 5480 etc rela | 日本冶金工業 | 2062 | 1997 | 2035 | 2013 | 2013 | -37 | -1.805 | |||
| 2021-04-05 | 5480 etc rela | 日本冶金工業 | 2055 | 2003 | 2023 | 2050 | 2050 | 28 | 1.385 | |||
| 2021-04-02 | 5480 etc rela | 日本冶金工業 | 2045 | 2000 | 2034 | 2022 | 2022 | 2 | 0.099 | |||
| 2021-04-01 | 5480 etc rela | 日本冶金工業 | 2090 | 2013 | 2076 | 2020 | 2020 | -35 | -1.703 | |||
| 2021-03-31 | 5480 etc rela | 日本冶金工業 | 2102 | 2055 | 2063 | 2055 | 2055 | -30 | -1.439 | |||
| 2021-03-30 | 5480 etc rela | 日本冶金工業 | 2099 | 2055 | 2090 | 2085 | 2085 | -17 | -0.809 | |||
| 2021-03-29 | 5480 etc rela | 日本冶金工業 | 2158 | 2079 | 2158 | 2102 | 2072 | 3 | 0.143 | |||
| 2021-03-26 | 5480 etc rela | 日本冶金工業 | 2118 | 2080 | 2118 | 2099 | 2069.043 | 25 | 1.205 | |||
| 2021-03-25 | 5480 etc rela | 日本冶金工業 | 2115 | 2056 | 2056 | 2074 | 2044.4 | 32 | 1.567 | |||
| 2021-03-24 | 5480 etc rela | 日本冶金工業 | 2141 | 2042 | 2141 | 2042 | 2012.856 | -120 | -5.55 | |||
| 2021-03-23 | 5480 etc rela | 日本冶金工業 | 2210 | 2159 | 2199 | 2162 | 2131.144 | -23 | -1.053 | |||
| 2021-03-22 | 5480 etc rela | 日本冶金工業 | 2195 | 2159 | 2181 | 2185 | 2153.815 | 10 | 0.46 | |||
| 2021-03-19 | 5480 etc rela | 日本冶金工業 | 2190 | 2125 | 2150 | 2175 | 2143.958 | 12 | 0.555 | |||
| 2021-03-18 | 5480 etc rela | 日本冶金工業 | 2179 | 2144 | 2179 | 2163 | 2132.129 | 4 | 0.185 | |||
| 2021-03-17 | 5480 etc rela | 日本冶金工業 | 2162 | 2130 | 2156 | 2159 | 2128.187 | -6 | -0.277 | |||
| 2021-03-16 | 5480 etc rela | 日本冶金工業 | 2175 | 2145 | 2166 | 2165 | 2134.101 | -16 | -0.734 | |||
| 2021-03-15 | 5480 etc rela | 日本冶金工業 | 2218 | 2159 | 2173 | 2181 | 2149.873 | 34 | 1.584 | |||
| 2021-03-12 | 5480 etc rela | 日本冶金工業 | 2153 | 2119 | 2129 | 2147 | 2116.358 | 13 | 0.609 | |||
| 2021-03-11 | 5480 etc rela | 日本冶金工業 | 2137 | 2113 | 2126 | 2134 | 2103.543 | 30 | 1.426 | |||
| 2021-03-10 | 5480 etc rela | 日本冶金工業 | 2155 | 2090 | 2155 | 2104 | 2073.971 | -55 | -2.547 | |||
| 2021-03-09 | 5480 etc rela | 日本冶金工業 | 2191 | 2131 | 2156 | 2159 | 2128.187 | 49 | 2.322 | |||
| 2021-03-08 | 5480 etc rela | 日本冶金工業 | 2145 | 2097 | 2105 | 2110 | 2079.886 | 37 | 1.785 | |||
| 2021-03-05 | 5480 etc rela | 日本冶金工業 | 2074 | 2026 | 2074 | 2073 | 2043.414 | -2 | -0.096 | |||
| 2021-03-04 | 5480 etc rela | 日本冶金工業 | 2095 | 2031 | 2066 | 2075 | 2045.385 | -12 | -0.575 | |||
| 2021-03-03 | 5480 etc rela | 日本冶金工業 | 2096 | 2037 | 2040 | 2087 | 2057.214 | 44 | 2.154 | |||
| 2021-03-02 | 5480 etc rela | 日本冶金工業 | 2114 | 2035 | 2101 | 2043 | 2013.842 | -61 | -2.899 | |||
| 2021-03-01 | 5480 etc rela | 日本冶金工業 | 2109 | 2040 | 2066 | 2104 | 2073.971 | 61 | 2.986 | |||
| 2021-02-26 | 5480 etc rela | 日本冶金工業 | 2100 | 2043 | 2100 | 2043 | 2013.842 | -92 | -4.309 | |||
| 2021-02-25 | 5480 etc rela | 日本冶金工業 | 2138 | 2092 | 2113 | 2135 | 2104.529 | 80 | 3.893 | |||
| 2021-02-24 | 5480 etc rela | 日本冶金工業 | 2131 | 2051 | 2125 | 2055 | 2025.671 | -64 | -3.02 | |||
| 2021-02-22 | 5480 etc rela | 日本冶金工業 | 2152 | 2072 | 2072 | 2119 | 2088.757 | 77 | 3.771 | |||
| 2021-02-19 | 5480 etc rela | 日本冶金工業 | 2060 | 2023 | 2032 | 2042 | 2012.856 | -14 | -0.681 | |||
| 2021-02-18 | 5480 etc rela | 日本冶金工業 | 2105 | 2046 | 2104 | 2056 | 2026.657 | -46 | -2.188 | |||
| 2021-02-17 | 5480 etc rela | 日本冶金工業 | 2106 | 2038 | 2042 | 2102 | 2072 | 65 | 3.191 | |||
| 2021-02-16 | 5480 etc rela | 日本冶金工業 | 2056 | 1999 | 2011 | 2037 | 2007.928 | 26 | 1.293 | |||
| 2021-02-15 | 5480 etc rela | 日本冶金工業 | 2067 | 2001 | 2050 | 2011 | 1982.299 | -31 | -1.518 | |||
| 2021-02-12 | 5480 etc rela | 日本冶金工業 | 2060 | 1996 | 2020 | 2042 | 2012.856 | 30 | 1.491 | |||
| 2021-02-10 | 5480 etc rela | 日本冶金工業 | 2037 | 2000 | 2021 | 2012 | 1983.285 | -33 | -1.614 | |||
| 2021-02-09 | 5480 etc rela | 日本冶金工業 | 2090 | 2029 | 2070 | 2045 | 2015.814 | -2 | -0.098 | |||
| 2021-02-08 | 5480 etc rela | 日本冶金工業 | 2076 | 1994 | 2020 | 2047 | 2017.785 | 20 | 0.987 | |||
| 2021-02-05 | 5480 etc rela | 日本冶金工業 | 2063 | 1881 | 1901 | 2027 | 1998.07 | 214 | 11.804 | |||
| 2021-02-04 | 5480 etc rela | 日本冶金工業 | 1830 | 1779 | 1781 | 1813 | 1787.125 | 32 | 1.797 | |||
| 2021-02-03 | 5480 etc rela | 日本冶金工業 | 1794 | 1760 | 1794 | 1781 | 1755.581 | 5 | 0.282 | |||
| 2021-02-02 | 5480 etc rela | 日本冶金工業 | 1787 | 1750 | 1750 | 1776 | 1750.653 | 20 | 1.139 | |||
| 2021-02-01 | 5480 etc rela | 日本冶金工業 | 1773 | 1705 | 1705 | 1756 | 1730.938 | 21 | 1.21 | |||
| 2021-01-29 | 5480 etc rela | 日本冶金工業 | 1805 | 1733 | 1805 | 1735 | 1710.238 | -58 | -3.235 | |||
| 2021-01-28 | 5480 etc rela | 日本冶金工業 | 1808 | 1751 | 1765 | 1793 | 1767.41 | -6 | -0.334 | |||
| 2021-01-27 | 5480 etc rela | 日本冶金工業 | 1819 | 1795 | 1799 | 1799 | 1773.324 | -12 | -0.663 | |||
| 2021-01-26 | 5480 etc rela | 日本冶金工業 | 1822 | 1798 | 1822 | 1811 | 1785.153 | -11 | -0.604 | |||
| 2021-01-25 | 5480 etc rela | 日本冶金工業 | 1823 | 1799 | 1800 | 1822 | 1795.996 | 40 | 2.245 | |||
| 2021-01-22 | 5480 etc rela | 日本冶金工業 | 1789 | 1760 | 1762 | 1782 | 1756.567 | -1 | -0.056 | |||
| 2021-01-21 | 5480 etc rela | 日本冶金工業 | 1795 | 1764 | 1766 | 1783 | 1757.553 | 14 | 0.791 | |||
| 2021-01-20 | 5480 etc rela | 日本冶金工業 | 1769 | 1726 | 1748 | 1769 | 1743.753 | 15 | 0.855 | |||
| 2021-01-19 | 5480 etc rela | 日本冶金工業 | 1772 | 1743 | 1759 | 1754 | 1728.967 | 8 | 0.458 | |||
| 2021-01-18 | 5480 etc rela | 日本冶金工業 | 1762 | 1709 | 1731 | 1746 | 1721.081 | 1 | 0.057 | |||
| 2021-01-15 | 5480 etc rela | 日本冶金工業 | 1799 | 1745 | 1789 | 1745 | 1720.095 | -48 | -2.677 | |||
| 2021-01-14 | 5480 etc rela | 日本冶金工業 | 1822 | 1786 | 1810 | 1793 | 1767.41 | -26 | -1.429 | |||
| 2021-01-13 | 5480 etc rela | 日本冶金工業 | 1827 | 1800 | 1805 | 1819 | 1793.039 | 8 | 0.442 | |||
| 2021-01-12 | 5480 etc rela | 日本冶金工業 | 1827 | 1796 | 1810 | 1811 | 1785.153 | -6 | -0.33 | |||
| 2021-01-08 | 5480 etc rela | 日本冶金工業 | 1824 | 1799 | 1800 | 1817 | 1791.068 | 20 | 1.113 | |||
| 2021-01-07 | 5480 etc rela | 日本冶金工業 | 1827 | 1790 | 1800 | 1797 | 1771.353 | 33 | 1.871 | |||
| 2021-01-06 | 5480 etc rela | 日本冶金工業 | 1771 | 1725 | 1725 | 1764 | 1738.824 | 29 | 1.671 | |||
| 2021-01-05 | 5480 etc rela | 日本冶金工業 | 1748 | 1687 | 1687 | 1735 | 1710.238 | 30 | 1.76 | |||
| 2021-01-04 | 5480 etc rela | 日本冶金工業 | 1735 | 1682 | 1735 | 1705 | 1680.666 | -21 | -1.217 | |||
| 2020-12-30 | 5480 etc rela | 日本冶金工業 | 1753 | 1717 | 1753 | 1726 | 1701.366 | -37 | -2.099 | |||
| 2020-12-29 | 5480 etc rela | 日本冶金工業 | 1763 | 1741 | 1742 | 1763 | 1737.838 | 26 | 1.497 | |||
| 2020-12-28 | 5480 etc rela | 日本冶金工業 | 1780 | 1718 | 1770 | 1737 | 1712.209 | -21 | -1.195 | |||
| 2020-12-25 | 5480 etc rela | 日本冶金工業 | 1775 | 1751 | 1773 | 1758 | 1732.91 | 1 | 0.057 | |||
| 2020-12-24 | 5480 etc rela | 日本冶金工業 | 1792 | 1751 | 1755 | 1757 | 1731.924 | 20 | 1.151 | |||
| 2020-12-23 | 5480 etc rela | 日本冶金工業 | 1791 | 1719 | 1780 | 1737 | 1712.209 | -34 | -1.92 | |||
| 2020-12-22 | 5480 etc rela | 日本冶金工業 | 1835 | 1768 | 1831 | 1771 | 1745.724 | -85 | -4.58 | |||
| 2020-12-21 | 5480 etc rela | 日本冶金工業 | 1865 | 1816 | 1845 | 1856 | 1829.511 | 23 | 1.255 | |||
| 2020-12-18 | 5480 etc rela | 日本冶金工業 | 1846 | 1820 | 1820 | 1833 | 1806.839 | 7 | 0.383 | |||
| 2020-12-17 | 5480 etc rela | 日本冶金工業 | 1852 | 1813 | 1851 | 1826 | 1799.939 | -18 | -0.976 | |||
| 2020-12-16 | 5480 etc rela | 日本冶金工業 | 1851 | 1821 | 1825 | 1844 | 1817.682 | 34 | 1.878 | |||
| 2020-12-15 | 5480 etc rela | 日本冶金工業 | 1857 | 1807 | 1819 | 1810 | 1784.167 | -15 | -0.822 | |||
| 2020-12-14 | 5480 etc rela | 日本冶金工業 | 1838 | 1789 | 1799 | 1825 | 1798.953 | 56 | 3.166 | |||
| 2020-12-11 | 5480 etc rela | 日本冶金工業 | 1809 | 1760 | 1806 | 1769 | 1743.753 | -26 | -1.448 | |||
| 2020-12-10 | 5480 etc rela | 日本冶金工業 | 1821 | 1792 | 1811 | 1795 | 1769.382 | -24 | -1.319 | |||
| 2020-12-09 | 5480 etc rela | 日本冶金工業 | 1825 | 1762 | 1774 | 1819 | 1793.039 | 51 | 2.885 | |||
| 2020-12-08 | 5480 etc rela | 日本冶金工業 | 1838 | 1768 | 1807 | 1768 | 1742.767 | -79 | -4.277 | |||
| 2020-12-07 | 5480 etc rela | 日本冶金工業 | 1861 | 1823 | 1838 | 1847 | 1820.639 | 36 | 1.988 | |||
| 2020-12-04 | 5480 etc rela | 日本冶金工業 | 1822 | 1761 | 1816 | 1811 | 1785.153 | -6 | -0.33 | |||
| 2020-12-03 | 5480 etc rela | 日本冶金工業 | 1826 | 1732 | 1749 | 1817 | 1791.068 | 81 | 4.666 | |||
| 2020-12-02 | 5480 etc rela | 日本冶金工業 | 1741 | 1697 | 1711 | 1736 | 1711.224 | 46 | 2.722 | |||
| 2020-12-01 | 5480 etc rela | 日本冶金工業 | 1690 | 1641 | 1649 | 1690 | 1665.88 | 40 | 2.424 | |||
| 2020-11-30 | 5480 etc rela | 日本冶金工業 | 1718 | 1650 | 1689 | 1650 | 1626.451 | -18 | -1.079 | |||
| 2020-11-27 | 5480 etc rela | 日本冶金工業 | 1668 | 1606 | 1606 | 1668 | 1644.194 | 63 | 3.925 | |||
| 2020-11-26 | 5480 etc rela | 日本冶金工業 | 1611 | 1580 | 1583 | 1605 | 1582.093 | -6 | -0.372 | |||
| 2020-11-25 | 5480 etc rela | 日本冶金工業 | 1645 | 1606 | 1606 | 1611 | 1588.008 | 20 | 1.257 | |||
| 2020-11-24 | 5480 etc rela | 日本冶金工業 | 1608 | 1585 | 1588 | 1591 | 1568.293 | 36 | 2.315 | |||
| 2020-11-20 | 5480 etc rela | 日本冶金工業 | 1555 | 1516 | 1525 | 1555 | 1532.807 | 35 | 2.303 | |||
| 2020-11-19 | 5480 etc rela | 日本冶金工業 | 1533 | 1510 | 1520 | 1520 | 1498.306 | -7 | -0.458 | |||
| 2020-11-18 | 5480 etc rela | 日本冶金工業 | 1541 | 1514 | 1535 | 1527 | 1505.207 | -28 | -1.801 | |||
| 2020-11-17 | 5480 etc rela | 日本冶金工業 | 1577 | 1551 | 1565 | 1555 | 1532.807 | 0 | 0 | |||
| 2020-11-16 | 5480 etc rela | 日本冶金工業 | 1557 | 1518 | 1537 | 1555 | 1532.807 | 38 | 2.505 | |||
| 2020-11-13 | 5480 etc rela | 日本冶金工業 | 1533 | 1509 | 1533 | 1517 | 1495.349 | -28 | -1.812 | |||
| 2020-11-12 | 5480 etc rela | 日本冶金工業 | 1568 | 1533 | 1567 | 1545 | 1522.95 | -16 | -1.025 | |||
| 2020-11-11 | 5480 etc rela | 日本冶金工業 | 1580 | 1543 | 1553 | 1561 | 1538.721 | 8 | 0.515 | |||
| 2020-11-10 | 5480 etc rela | 日本冶金工業 | 1567 | 1514 | 1535 | 1553 | 1530.835 | 40 | 2.644 | |||
| 2020-11-09 | 5480 etc rela | 日本冶金工業 | 1520 | 1499 | 1515 | 1513 | 1491.406 | -6 | -0.395 | |||
| 2020-11-06 | 5480 etc rela | 日本冶金工業 | 1534 | 1494 | 1500 | 1519 | 1497.321 | 15 | 0.997 | |||
| 2020-11-05 | 5480 etc rela | 日本冶金工業 | 1531 | 1492 | 1509 | 1504 | 1482.535 | -5 | -0.331 | |||
| 2020-11-04 | 5480 etc rela | 日本冶金工業 | 1543 | 1508 | 1539 | 1509 | 1487.463 | -24 | -1.566 | |||
| 2020-11-02 | 5480 etc rela | 日本冶金工業 | 1541 | 1494 | 1494 | 1533 | 1511.121 | 37 | 2.473 | |||
| 2020-10-30 | 5480 etc rela | 日本冶金工業 | 1532 | 1493 | 1532 | 1496 | 1474.649 | -36 | -2.35 | |||
| 2020-10-29 | 5480 etc rela | 日本冶金工業 | 1534 | 1490 | 1500 | 1532 | 1510.135 | 16 | 1.055 | |||
| 2020-10-28 | 5480 etc rela | 日本冶金工業 | 1535 | 1494 | 1535 | 1516 | 1494.364 | -23 | -1.494 | |||
| 2020-10-27 | 5480 etc rela | 日本冶金工業 | 1561 | 1526 | 1561 | 1539 | 1517.035 | -23 | -1.472 | |||
| 2020-10-26 | 5480 etc rela | 日本冶金工業 | 1565 | 1538 | 1541 | 1562 | 1539.707 | 21 | 1.363 | |||
| 2020-10-23 | 5480 etc rela | 日本冶金工業 | 1559 | 1525 | 1556 | 1541 | 1519.007 | -4 | -0.259 | |||
| 2020-10-22 | 5480 etc rela | 日本冶金工業 | 1560 | 1545 | 1559 | 1545 | 1522.95 | -21 | -1.341 | |||
| 2020-10-21 | 5480 etc rela | 日本冶金工業 | 1567 | 1547 | 1548 | 1566 | 1543.65 | 31 | 2.02 | |||
| 2020-10-20 | 5480 etc rela | 日本冶金工業 | 1573 | 1535 | 1573 | 1535 | 1513.092 | -35 | -2.229 | |||
| 2020-10-19 | 5480 etc rela | 日本冶金工業 | 1571 | 1530 | 1530 | 1570 | 1547.593 | 34 | 2.214 | |||
| 2020-10-16 | 5480 etc rela | 日本冶金工業 | 1554 | 1530 | 1538 | 1536 | 1514.078 | -5 | -0.324 | |||
| 2020-10-15 | 5480 etc rela | 日本冶金工業 | 1554 | 1533 | 1543 | 1541 | 1519.007 | -8 | -0.516 | |||
| 2020-10-14 | 5480 etc rela | 日本冶金工業 | 1575 | 1542 | 1556 | 1549 | 1526.893 | -31 | -1.962 | |||
| 2020-10-13 | 5480 etc rela | 日本冶金工業 | 1584 | 1556 | 1576 | 1580 | 1557.45 | 11 | 0.701 | |||
| 2020-10-12 | 5480 etc rela | 日本冶金工業 | 1590 | 1561 | 1580 | 1569 | 1546.607 | -16 | -1.009 | |||
| 2020-10-09 | 5480 etc rela | 日本冶金工業 | 1609 | 1575 | 1603 | 1585 | 1562.379 | -22 | -1.369 | |||
| 2020-10-08 | 5480 etc rela | 日本冶金工業 | 1611 | 1581 | 1585 | 1607 | 1584.065 | 36 | 2.292 | |||
| 2020-10-07 | 5480 etc rela | 日本冶金工業 | 1576 | 1534 | 1560 | 1571 | 1548.578 | -19 | -1.195 | |||
| 2020-10-06 | 5480 etc rela | 日本冶金工業 | 1615 | 1581 | 1598 | 1590 | 1567.307 | -8 | -0.501 | |||
| 2020-10-05 | 5480 etc rela | 日本冶金工業 | 1598 | 1531 | 1531 | 1598 | 1575.193 | 77 | 5.062 | |||
| 2020-10-02 | 5480 etc rela | 日本冶金工業 | 1568 | 1516 | 1561 | 1521 | 1499.292 | -32 | -2.061 | |||
| 2020-09-30 | 5480 etc rela | 日本冶金工業 | 1624 | 1553 | 1624 | 1553 | 1530.835 | -85 | -5.189 | |||
| 2020-09-29 | 5480 etc rela | 日本冶金工業 | 1651 | 1612 | 1622 | 1638 | 1614.622 | -1 | -0.061 | |||
| 2020-09-28 | 5480 etc rela | 日本冶金工業 | 1639 | 1607 | 1623 | 1639 | 1600.822 | 26 | 1.612 | |||
| 2020-09-25 | 5480 etc rela | 日本冶金工業 | 1618 | 1591 | 1607 | 1613 | 1575.428 | 23 | 1.447 | |||
| 2020-09-24 | 5480 etc rela | 日本冶金工業 | 1612 | 1586 | 1601 | 1590 | 1552.963 | -33 | -2.033 | |||
| 2020-09-23 | 5480 etc rela | 日本冶金工業 | 1658 | 1613 | 1658 | 1623 | 1585.195 | -52 | -3.104 | |||
| 2020-09-18 | 5480 etc rela | 日本冶金工業 | 1684 | 1656 | 1660 | 1675 | 1635.984 | 22 | 1.331 | |||
| 2020-09-17 | 5480 etc rela | 日本冶金工業 | 1670 | 1630 | 1650 | 1653 | 1614.496 | -6 | -0.362 | |||
| 2020-09-16 | 5480 etc rela | 日本冶金工業 | 1662 | 1620 | 1638 | 1659 | 1620.356 | 31 | 1.904 | |||
| 2020-09-15 | 5480 etc rela | 日本冶金工業 | 1636 | 1602 | 1630 | 1628 | 1590.078 | -18 | -1.094 | |||
| 2020-09-14 | 5480 etc rela | 日本冶金工業 | 1660 | 1624 | 1636 | 1646 | 1607.659 | 9 | 0.55 | |||
| 2020-09-11 | 5480 etc rela | 日本冶金工業 | 1666 | 1635 | 1664 | 1637 | 1598.869 | -12 | -0.728 | |||
| 2020-09-10 | 5480 etc rela | 日本冶金工業 | 1656 | 1615 | 1620 | 1649 | 1610.589 | 42 | 2.614 | |||
| 2020-09-09 | 5480 etc rela | 日本冶金工業 | 1613 | 1561 | 1567 | 1607 | 1569.568 | 12 | 0.752 | |||
| 2020-09-08 | 5480 etc rela | 日本冶金工業 | 1602 | 1565 | 1567 | 1595 | 1557.847 | 32 | 2.047 | |||
| 2020-09-07 | 5480 etc rela | 日本冶金工業 | 1569 | 1527 | 1527 | 1563 | 1526.592 | 47 | 3.1 | |||
| 2020-09-04 | 5480 etc rela | 日本冶金工業 | 1522 | 1453 | 1453 | 1516 | 1480.687 | 44 | 2.989 | |||
| 2020-09-03 | 5480 etc rela | 日本冶金工業 | 1505 | 1472 | 1496 | 1472 | 1437.712 | -16 | -1.075 | |||
| 2020-09-02 | 5480 etc rela | 日本冶金工業 | 1496 | 1481 | 1496 | 1488 | 1453.339 | -8 | -0.535 | |||
| 2020-09-01 | 5480 etc rela | 日本冶金工業 | 1510 | 1486 | 1510 | 1496 | 1461.153 | -18 | -1.189 | |||
| 2020-08-31 | 5480 etc rela | 日本冶金工業 | 1558 | 1514 | 1521 | 1514 | 1478.734 | -5 | -0.329 | |||
| 2020-08-28 | 5480 etc rela | 日本冶金工業 | 1579 | 1501 | 1549 | 1519 | 1483.617 | -29 | -1.873 | |||
| 2020-08-27 | 5480 etc rela | 日本冶金工業 | 1548 | 1534 | 1538 | 1548 | 1511.942 | -9 | -0.578 | |||
| 2020-08-26 | 5480 etc rela | 日本冶金工業 | 1563 | 1535 | 1557 | 1557 | 1520.732 | -11 | -0.702 | |||
| 2020-08-25 | 5480 etc rela | 日本冶金工業 | 1573 | 1530 | 1530 | 1568 | 1531.476 | 63 | 4.186 | |||
| 2020-08-24 | 5480 etc rela | 日本冶金工業 | 1510 | 1488 | 1508 | 1505 | 1469.943 | -4 | -0.265 | |||
| 2020-08-21 | 5480 etc rela | 日本冶金工業 | 1541 | 1509 | 1513 | 1509 | 1473.85 | -1 | -0.066 | |||
| 2020-08-20 | 5480 etc rela | 日本冶金工業 | 1544 | 1509 | 1540 | 1510 | 1474.827 | -30 | -1.948 | |||
| 2020-08-19 | 5480 etc rela | 日本冶金工業 | 1548 | 1522 | 1530 | 1540 | 1504.128 | 10 | 0.654 | |||
| 2020-08-18 | 5480 etc rela | 日本冶金工業 | 1536 | 1512 | 1523 | 1530 | 1494.361 | -9 | -0.585 | |||
| 2020-08-17 | 5480 etc rela | 日本冶金工業 | 1559 | 1539 | 1553 | 1539 | 1503.151 | -20 | -1.283 | |||
| 2020-08-14 | 5480 etc rela | 日本冶金工業 | 1583 | 1559 | 1583 | 1559 | 1522.686 | -32 | -2.011 | |||
| 2020-08-13 | 5480 etc rela | 日本冶金工業 | 1622 | 1582 | 1621 | 1591 | 1553.94 | -18 | -1.119 | |||
| 2020-08-12 | 5480 etc rela | 日本冶金工業 | 1631 | 1595 | 1598 | 1609 | 1571.521 | 22 | 1.386 | |||
| 2020-08-11 | 5480 etc rela | 日本冶金工業 | 1588 | 1540 | 1540 | 1587 | 1550.033 | 57 | 3.725 | |||
| 2020-08-07 | 5480 etc rela | 日本冶金工業 | 1534 | 1493 | 1510 | 1530 | 1494.361 | 10 | 0.658 | |||
| 2020-08-06 | 5480 etc rela | 日本冶金工業 | 1535 | 1499 | 1499 | 1520 | 1484.594 | 2 | 0.132 | |||
| 2020-08-05 | 5480 etc rela | 日本冶金工業 | 1518 | 1469 | 1515 | 1518 | 1482.641 | 3 | 0.198 | |||
| 2020-08-04 | 5480 etc rela | 日本冶金工業 | 1515 | 1470 | 1470 | 1515 | 1479.71 | 47 | 3.202 | |||
| 2020-08-03 | 5480 etc rela | 日本冶金工業 | 1502 | 1452 | 1460 | 1468 | 1433.805 | 18 | 1.241 | |||
| 2020-07-31 | 5480 etc rela | 日本冶金工業 | 1500 | 1418 | 1500 | 1450 | 1416.225 | -64 | -4.227 | |||
| 2020-07-30 | 5480 etc rela | 日本冶金工業 | 1540 | 1506 | 1539 | 1514 | 1478.734 | -21 | -1.368 | |||
| 2020-07-29 | 5480 etc rela | 日本冶金工業 | 1556 | 1522 | 1556 | 1535 | 1499.245 | -39 | -2.478 | |||
| 2020-07-28 | 5480 etc rela | 日本冶金工業 | 1594 | 1565 | 1592 | 1574 | 1537.336 | -22 | -1.378 | |||
| 2020-07-27 | 5480 etc rela | 日本冶金工業 | 1596 | 1561 | 1595 | 1596 | 1558.824 | -10 | -0.623 | |||
| 2020-07-22 | 5480 etc rela | 日本冶金工業 | 1628 | 1595 | 1600 | 1606 | 1568.591 | 10 | 0.627 | |||
| 2020-07-21 | 5480 etc rela | 日本冶金工業 | 1606 | 1563 | 1584 | 1596 | 1558.824 | 7 | 0.441 | |||
| 2020-07-20 | 5480 etc rela | 日本冶金工業 | 1608 | 1559 | 1608 | 1589 | 1551.987 | 19 | 1.21 | |||
| 2020-07-17 | 5480 etc rela | 日本冶金工業 | 1610 | 1558 | 1610 | 1570 | 1533.429 | -28 | -1.752 | |||
| 2020-07-16 | 5480 etc rela | 日本冶金工業 | 1624 | 1585 | 1600 | 1598 | 1560.777 | 2 | 0.125 | |||
| 2020-07-15 | 5480 etc rela | 日本冶金工業 | 1615 | 1581 | 1581 | 1596 | 1558.824 | 36 | 2.308 | |||
| 2020-07-14 | 5480 etc rela | 日本冶金工業 | 1569 | 1529 | 1546 | 1560 | 1523.662 | 14 | 0.906 | |||
| 2020-07-13 | 5480 etc rela | 日本冶金工業 | 1553 | 1500 | 1500 | 1546 | 1509.988 | 60 | 4.038 | |||
| 2020-07-10 | 5480 etc rela | 日本冶金工業 | 1529 | 1486 | 1524 | 1486 | 1451.386 | -43 | -2.812 | |||
| 2020-07-09 | 5480 etc rela | 日本冶金工業 | 1550 | 1520 | 1550 | 1529 | 1493.384 | -20 | -1.291 | |||
| 2020-07-08 | 5480 etc rela | 日本冶金工業 | 1578 | 1545 | 1551 | 1549 | 1512.918 | -3 | -0.193 | |||
| 2020-07-07 | 5480 etc rela | 日本冶金工業 | 1573 | 1531 | 1573 | 1552 | 1515.849 | -14 | -0.894 | |||
| 2020-07-06 | 5480 etc rela | 日本冶金工業 | 1570 | 1532 | 1535 | 1566 | 1529.523 | 40 | 2.621 | |||
| 2020-07-03 | 5480 etc rela | 日本冶金工業 | 1557 | 1504 | 1551 | 1526 | 1490.454 | -6 | -0.392 | |||
| 2020-07-02 | 5480 etc rela | 日本冶金工業 | 1571 | 1520 | 1571 | 1532 | 1496.314 | -27 | -1.732 | |||
| 2020-07-01 | 5480 etc rela | 日本冶金工業 | 1610 | 1556 | 1605 | 1559 | 1522.686 | -40 | -2.502 | |||
| 2020-06-30 | 5480 etc rela | 日本冶金工業 | 1628 | 1588 | 1588 | 1599 | 1561.754 | 19 | 1.203 | |||
| 2020-06-29 | 5480 etc rela | 日本冶金工業 | 1619 | 1570 | 1619 | 1580 | 1543.196 | -62 | -3.776 | |||
| 2020-06-26 | 5480 etc rela | 日本冶金工業 | 1668 | 1631 | 1655 | 1642 | 1603.752 | 4 | 0.244 | |||
| 2020-06-25 | 5480 etc rela | 日本冶金工業 | 1650 | 1619 | 1650 | 1638 | 1599.845 | -24 | -1.444 | |||
| 2020-06-24 | 5480 etc rela | 日本冶金工業 | 1706 | 1661 | 1706 | 1662 | 1623.286 | -45 | -2.636 | |||
| 2020-06-23 | 5480 etc rela | 日本冶金工業 | 1707 | 1665 | 1681 | 1707 | 1667.238 | 41 | 2.461 | |||
| 2020-06-22 | 5480 etc rela | 日本冶金工業 | 1686 | 1665 | 1679 | 1666 | 1627.193 | -38 | -2.23 | |||
| 2020-06-19 | 5480 etc rela | 日本冶金工業 | 1742 | 1692 | 1730 | 1704 | 1664.308 | -24 | -1.389 | |||
| 2020-06-18 | 5480 etc rela | 日本冶金工業 | 1735 | 1697 | 1735 | 1728 | 1687.749 | -20 | -1.144 | |||
| 2020-06-17 | 5480 etc rela | 日本冶金工業 | 1762 | 1734 | 1756 | 1748 | 1707.283 | -21 | -1.187 | |||
| 2020-06-16 | 5480 etc rela | 日本冶金工業 | 1773 | 1694 | 1695 | 1769 | 1727.794 | 114 | 6.888 | |||
| 2020-06-15 | 5480 etc rela | 日本冶金工業 | 1711 | 1655 | 1700 | 1655 | 1616.449 | -44 | -2.59 | |||
| 2020-06-12 | 5480 etc rela | 日本冶金工業 | 1705 | 1653 | 1664 | 1699 | 1659.424 | -39 | -2.244 | |||
| 2020-06-11 | 5480 etc rela | 日本冶金工業 | 1783 | 1735 | 1782 | 1738 | 1697.516 | -74 | -4.084 | |||
| 2020-06-10 | 5480 etc rela | 日本冶金工業 | 1830 | 1805 | 1830 | 1812 | 1769.792 | -34 | -1.842 | |||
| 2020-06-09 | 5480 etc rela | 日本冶金工業 | 1881 | 1830 | 1852 | 1846 | 1803 | -6 | -0.324 | |||
| 2020-06-08 | 5480 etc rela | 日本冶金工業 | 1890 | 1845 | 1878 | 1852 | 1808.861 | 26 | 1.424 | |||
| 2020-06-05 | 5480 etc rela | 日本冶金工業 | 1826 | 1765 | 1779 | 1826 | 1783.466 | 63 | 3.573 | |||
| 2020-06-04 | 5480 etc rela | 日本冶金工業 | 1792 | 1741 | 1785 | 1763 | 1721.934 | -10 | -0.564 | |||
| 2020-06-03 | 5480 etc rela | 日本冶金工業 | 1775 | 1713 | 1748 | 1773 | 1731.701 | 50 | 2.902 | |||
| 2020-06-02 | 5480 etc rela | 日本冶金工業 | 1738 | 1710 | 1724 | 1723 | 1682.865 | 14 | 0.819 | |||
| 2020-06-01 | 5480 etc rela | 日本冶金工業 | 1719 | 1688 | 1719 | 1709 | 1669.192 | -12 | -0.697 | |||
| 2020-05-29 | 5480 etc rela | 日本冶金工業 | 1775 | 1721 | 1754 | 1721 | 1680.912 | -68 | -3.801 | |||
| 2020-05-28 | 5480 etc rela | 日本冶金工業 | 1812 | 1751 | 1782 | 1789 | 1747.328 | 27 | 1.532 | |||
| 2020-05-27 | 5480 etc rela | 日本冶金工業 | 1768 | 1718 | 1733 | 1762 | 1720.957 | 48 | 2.8 | |||
| 2020-05-26 | 5480 etc rela | 日本冶金工業 | 1714 | 1668 | 1686 | 1714 | 1674.075 | 54 | 3.253 | |||
| 2020-05-25 | 5480 etc rela | 日本冶金工業 | 1665 | 1636 | 1636 | 1660 | 1621.333 | 31 | 1.903 | |||
| 2020-05-22 | 5480 etc rela | 日本冶金工業 | 1660 | 1623 | 1659 | 1629 | 1591.055 | -42 | -2.513 | |||
| 2020-05-21 | 5480 etc rela | 日本冶金工業 | 1695 | 1653 | 1679 | 1671 | 1632.077 | -8 | -0.476 | |||
| 2020-05-20 | 5480 etc rela | 日本冶金工業 | 1682 | 1649 | 1682 | 1679 | 1639.89 | 9 | 0.539 | |||
| 2020-05-19 | 5480 etc rela | 日本冶金工業 | 1702 | 1661 | 1680 | 1670 | 1631.1 | 40 | 2.454 | |||
| 2020-05-18 | 5480 etc rela | 日本冶金工業 | 1674 | 1618 | 1666 | 1630 | 1592.032 | -44 | -2.628 | |||
| 2020-05-15 | 5480 etc rela | 日本冶金工業 | 1683 | 1633 | 1665 | 1674 | 1635.007 | 6 | 0.36 | |||
| 2020-05-14 | 5480 etc rela | 日本冶金工業 | 1736 | 1668 | 1736 | 1668 | 1629.147 | -79 | -4.522 | |||
| 2020-05-13 | 5480 etc rela | 日本冶金工業 | 1759 | 1722 | 1740 | 1747 | 1706.306 | -24 | -1.355 | |||
| 2020-05-12 | 5480 etc rela | 日本冶金工業 | 1788 | 1745 | 1769 | 1771 | 1729.747 | -4 | -0.225 | |||
| 2020-05-11 | 5480 etc rela | 日本冶金工業 | 1775 | 1672 | 1672 | 1775 | 1733.654 | 83 | 4.905 | |||
| 2020-05-08 | 5480 etc rela | 日本冶金工業 | 1694 | 1636 | 1636 | 1692 | 1652.588 | 78 | 4.833 | |||
| 2020-05-07 | 5480 etc rela | 日本冶金工業 | 1616 | 1589 | 1589 | 1614 | 1576.404 | -10 | -0.616 | |||
| 2020-05-01 | 5480 etc rela | 日本冶金工業 | 1660 | 1615 | 1653 | 1624 | 1586.172 | -53 | -3.16 | |||
| 2020-04-30 | 5480 etc rela | 日本冶金工業 | 1685 | 1649 | 1650 | 1677 | 1637.937 | 63 | 3.903 | |||
| 2020-04-28 | 5480 etc rela | 日本冶金工業 | 1614 | 1573 | 1594 | 1614 | 1576.404 | 28 | 1.765 | |||
| 2020-04-27 | 5480 etc rela | 日本冶金工業 | 1598 | 1552 | 1560 | 1586 | 1549.057 | 44 | 2.853 | |||
| 2020-04-24 | 5480 etc rela | 日本冶金工業 | 1560 | 1528 | 1560 | 1542 | 1506.082 | -21 | -1.344 | |||
| 2020-04-23 | 5480 etc rela | 日本冶金工業 | 1563 | 1526 | 1527 | 1563 | 1526.592 | 46 | 3.032 | |||
| 2020-04-22 | 5480 etc rela | 日本冶金工業 | 1542 | 1485 | 1525 | 1517 | 1481.664 | -17 | -1.108 | |||
| 2020-04-21 | 5480 etc rela | 日本冶金工業 | 1538 | 1507 | 1525 | 1534 | 1498.268 | 3 | 0.196 | |||
| 2020-04-20 | 5480 etc rela | 日本冶金工業 | 1558 | 1528 | 1555 | 1531 | 1495.338 | -24 | -1.543 | |||
| 2020-04-17 | 5480 etc rela | 日本冶金工業 | 1585 | 1537 | 1560 | 1555 | 1518.779 | 13 | 0.843 | |||
| 2020-04-16 | 5480 etc rela | 日本冶金工業 | 1543 | 1505 | 1506 | 1542 | 1506.082 | 17 | 1.115 | |||
| 2020-04-15 | 5480 etc rela | 日本冶金工業 | 1625 | 1522 | 1625 | 1525 | 1489.478 | -105 | -6.442 | |||
| 2020-04-14 | 5480 etc rela | 日本冶金工業 | 1638 | 1597 | 1607 | 1630 | 1592.032 | 33 | 2.066 | |||
| 2020-04-13 | 5480 etc rela | 日本冶金工業 | 1628 | 1585 | 1611 | 1597 | 1559.8 | -30 | -1.844 | |||
| 2020-04-10 | 5480 etc rela | 日本冶金工業 | 1642 | 1555 | 1564 | 1627 | 1589.102 | 29 | 1.815 | |||
| 2020-04-09 | 5480 etc rela | 日本冶金工業 | 1632 | 1568 | 1601 | 1598 | 1560.777 | -6 | -0.374 | |||
| 2020-04-08 | 5480 etc rela | 日本冶金工業 | 1643 | 1575 | 1600 | 1604 | 1566.637 | 7 | 0.438 | |||
| 2020-04-07 | 5480 etc rela | 日本冶金工業 | 1618 | 1533 | 1600 | 1597 | 1559.8 | 38 | 2.437 | |||
| 2020-04-06 | 5480 etc rela | 日本冶金工業 | 1577 | 1445 | 1451 | 1559 | 1522.686 | 89 | 6.054 | |||
| 2020-04-03 | 5480 etc rela | 日本冶金工業 | 1544 | 1449 | 1500 | 1470 | 1435.759 | -54 | -3.543 | |||
| 2020-04-02 | 5480 etc rela | 日本冶金工業 | 1589 | 1520 | 1551 | 1524 | 1488.501 | -67 | -4.211 | |||
| 2020-04-01 | 5480 etc rela | 日本冶金工業 | 1700 | 1577 | 1632 | 1591 | 1553.94 | -92 | -5.466 | |||
| 2020-03-31 | 5480 etc rela | 日本冶金工業 | 1710 | 1621 | 1630 | 1683 | 1643.797 | 63 | 3.889 | |||
| 2020-03-30 | 5480 etc rela | 日本冶金工業 | 1622 | 1553 | 1619 | 1620 | 1582.265 | -76 | -4.481 | |||
| 2020-03-27 | 5480 etc rela | 日本冶金工業 | 1696 | 1622 | 1653 | 1696 | 1627.193 | 83 | 5.146 | |||
| 2020-03-26 | 5480 etc rela | 日本冶金工業 | 1645 | 1572 | 1609 | 1613 | 1547.56 | -65 | -3.874 | |||
| 2020-03-25 | 5480 etc rela | 日本冶金工業 | 1698 | 1618 | 1698 | 1678 | 1609.923 | 98 | 6.203 | |||
| 2020-03-24 | 5480 etc rela | 日本冶金工業 | 1583 | 1517 | 1534 | 1580 | 1515.899 | 68 | 4.497 | |||
| 2020-03-23 | 5480 etc rela | 日本冶金工業 | 1520 | 1430 | 1430 | 1512 | 1450.658 | 58 | 3.989 | |||
| 2020-03-19 | 5480 etc rela | 日本冶金工業 | 1506 | 1419 | 1480 | 1454 | 1395.011 | -9 | -0.615 | |||
| 2020-03-18 | 5480 etc rela | 日本冶金工業 | 1532 | 1457 | 1477 | 1463 | 1403.646 | 2 | 0.137 | |||
| 2020-03-17 | 5480 etc rela | 日本冶金工業 | 1469 | 1280 | 1289 | 1461 | 1401.727 | 123 | 9.193 | |||
| 2020-03-16 | 5480 etc rela | 日本冶金工業 | 1422 | 1307 | 1355 | 1338 | 1283.717 | 33 | 2.529 | |||
| 2020-03-13 | 5480 etc rela | 日本冶金工業 | 1360 | 1260 | 1290 | 1305 | 1252.056 | -105 | -7.447 | |||
| 2020-03-12 | 5480 etc rela | 日本冶金工業 | 1491 | 1396 | 1440 | 1410 | 1352.796 | -81 | -5.433 | |||
| 2020-03-11 | 5480 etc rela | 日本冶金工業 | 1584 | 1491 | 1541 | 1491 | 1430.51 | -66 | -4.239 | |||
| 2020-03-10 | 5480 etc rela | 日本冶金工業 | 1570 | 1426 | 1447 | 1557 | 1493.832 | 33 | 2.165 | |||
| 2020-03-09 | 5480 etc rela | 日本冶金工業 | 1582 | 1503 | 1542 | 1524 | 1462.171 | -134 | -8.082 | |||
| 2020-03-06 | 5480 etc rela | 日本冶金工業 | 1727 | 1650 | 1715 | 1658 | 1590.735 | -90 | -5.149 | |||
| 2020-03-05 | 5480 etc rela | 日本冶金工業 | 1808 | 1743 | 1800 | 1748 | 1677.083 | -25 | -1.41 | |||
| 2020-03-04 | 5480 etc rela | 日本冶金工業 | 1788 | 1726 | 1734 | 1773 | 1701.069 | 4 | 0.226 | |||
| 2020-03-03 | 5480 etc rela | 日本冶金工業 | 1845 | 1767 | 1833 | 1769 | 1697.232 | -6 | -0.338 | |||
| 2020-03-02 | 5480 etc rela | 日本冶金工業 | 1809 | 1680 | 1684 | 1775 | 1702.988 | 68 | 3.984 | |||
| 2020-02-28 | 5480 etc rela | 日本冶金工業 | 1742 | 1676 | 1711 | 1707 | 1637.747 | -82 | -4.584 | |||
| 2020-02-27 | 5480 etc rela | 日本冶金工業 | 1868 | 1782 | 1868 | 1789 | 1716.42 | -87 | -4.638 | |||
| 2020-02-26 | 5480 etc rela | 日本冶金工業 | 1882 | 1841 | 1866 | 1876 | 1799.891 | -22 | -1.159 | |||
| 2020-02-25 | 5480 etc rela | 日本冶金工業 | 1912 | 1876 | 1876 | 1898 | 1820.998 | -106 | -5.289 | |||
| 2020-02-21 | 5480 etc rela | 日本冶金工業 | 2018 | 1996 | 2000 | 2004 | 1922.698 | -11 | -0.546 | |||
| 2020-02-20 | 5480 etc rela | 日本冶金工業 | 2072 | 2004 | 2071 | 2015 | 1933.251 | -9 | -0.445 | |||
| 2020-02-19 | 5480 etc rela | 日本冶金工業 | 2026 | 1980 | 1982 | 2024 | 1941.886 | 41 | 2.068 | |||
| 2020-02-18 | 5480 etc rela | 日本冶金工業 | 2022 | 1977 | 2012 | 1983 | 1902.55 | -44 | -2.171 | |||
| 2020-02-17 | 5480 etc rela | 日本冶金工業 | 2054 | 2015 | 2050 | 2027 | 1944.765 | -40 | -1.935 | |||
| 2020-02-14 | 5480 etc rela | 日本冶金工業 | 2094 | 2054 | 2087 | 2067 | 1983.142 | -37 | -1.759 | |||
| 2020-02-13 | 5480 etc rela | 日本冶金工業 | 2116 | 2073 | 2100 | 2104 | 2018.641 | -11 | -0.52 | |||
| 2020-02-12 | 5480 etc rela | 日本冶金工業 | 2145 | 2106 | 2143 | 2115 | 2029.194 | -25 | -1.168 | |||
| 2020-02-10 | 5480 etc rela | 日本冶金工業 | 2157 | 2113 | 2116 | 2140 | 2053.18 | -7 | -0.326 | |||
| 2020-02-07 | 5480 etc rela | 日本冶金工業 | 2151 | 2105 | 2122 | 2147 | 2059.896 | -25 | -1.151 | |||
| 2020-02-06 | 5480 etc rela | 日本冶金工業 | 2210 | 2150 | 2203 | 2172 | 2083.882 | 66 | 3.134 | |||
| 2020-02-05 | 5480 etc rela | 日本冶金工業 | 2126 | 2098 | 2125 | 2106 | 2020.559 | 28 | 1.347 | |||
| 2020-02-04 | 5480 etc rela | 日本冶金工業 | 2087 | 2043 | 2047 | 2078 | 1993.695 | 5 | 0.241 | |||
| 2020-02-03 | 5480 etc rela | 日本冶金工業 | 2087 | 2020 | 2020 | 2073 | 1988.898 | -47 | -2.217 | |||
| 2020-01-31 | 5480 etc rela | 日本冶金工業 | 2129 | 2098 | 2100 | 2120 | 2033.992 | 31 | 1.484 | |||
| 2020-01-30 | 5480 etc rela | 日本冶金工業 | 2138 | 2081 | 2129 | 2089 | 2004.249 | -39 | -1.833 | |||
| 2020-01-29 | 5480 etc rela | 日本冶金工業 | 2145 | 2101 | 2131 | 2128 | 2041.667 | -5 | -0.234 | |||
| 2020-01-28 | 5480 etc rela | 日本冶金工業 | 2148 | 2083 | 2148 | 2133 | 2046.464 | -37 | -1.705 | |||
| 2020-01-27 | 5480 etc rela | 日本冶金工業 | 2181 | 2142 | 2181 | 2170 | 2081.963 | -61 | -2.734 | |||
| 2020-01-24 | 5480 etc rela | 日本冶金工業 | 2263 | 2222 | 2263 | 2231 | 2140.488 | -16 | -0.712 | |||
| 2020-01-23 | 5480 etc rela | 日本冶金工業 | 2282 | 2247 | 2282 | 2247 | 2155.839 | -48 | -2.092 | |||
| 2020-01-22 | 5480 etc rela | 日本冶金工業 | 2303 | 2270 | 2282 | 2295 | 2201.892 | 6 | 0.262 | |||
| 2020-01-21 | 5480 etc rela | 日本冶金工業 | 2328 | 2285 | 2302 | 2289 | 2196.135 | -9 | -0.392 | |||
| 2020-01-20 | 5480 etc rela | 日本冶金工業 | 2309 | 2292 | 2299 | 2298 | 2204.77 | -1 | -0.043 | |||
| 2020-01-17 | 5480 etc rela | 日本冶金工業 | 2299 | 2266 | 2273 | 2299 | 2205.729 | 32 | 1.412 | |||
| 2020-01-16 | 5480 etc rela | 日本冶金工業 | 2287 | 2261 | 2285 | 2267 | 2175.028 | -29 | -1.263 | |||
| 2020-01-15 | 5480 etc rela | 日本冶金工業 | 2299 | 2280 | 2289 | 2296 | 2202.851 | -6 | -0.261 | |||
| 2020-01-14 | 5480 etc rela | 日本冶金工業 | 2309 | 2280 | 2282 | 2302 | 2208.608 | 34 | 1.499 | |||
| 2020-01-10 | 5480 etc rela | 日本冶金工業 | 2312 | 2263 | 2310 | 2268 | 2175.987 | -3 | -0.132 | |||
| 2020-01-09 | 5480 etc rela | 日本冶金工業 | 2286 | 2259 | 2268 | 2271 | 2178.865 | 36 | 1.611 | |||
| 2020-01-08 | 5480 etc rela | 日本冶金工業 | 2275 | 2208 | 2275 | 2235 | 2144.326 | -58 | -2.529 | |||
| 2020-01-07 | 5480 etc rela | 日本冶金工業 | 2308 | 2281 | 2287 | 2293 | 2199.973 | 3 | 0.131 | |||
| 2020-01-06 | 5480 etc rela | 日本冶金工業 | 2298 | 2263 | 2287 | 2290 | 2197.095 | -47 | -2.011 | |||
| 2019-12-30 | 5480 etc rela | 日本冶金工業 | 2338 | 2291 | 2326 | 2337 | 2242.188 | 15 | 0.646 | |||
| 2019-12-27 | 5480 etc rela | 日本冶金工業 | 2333 | 2281 | 2282 | 2322 | 2227.796 | 40 | 1.753 | |||
| 2019-12-26 | 5480 etc rela | 日本冶金工業 | 2299 | 2269 | 2282 | 2282 | 2189.419 | 10 | 0.44 | |||
| 2019-12-25 | 5480 etc rela | 日本冶金工業 | 2304 | 2268 | 2301 | 2272 | 2179.825 | -36 | -1.56 | |||
| 2019-12-24 | 5480 etc rela | 日本冶金工業 | 2321 | 2305 | 2310 | 2308 | 2214.364 | -5 | -0.216 | |||
| 2019-12-23 | 5480 etc rela | 日本冶金工業 | 2359 | 2313 | 2335 | 2313 | 2219.161 | -40 | -1.7 | |||
| 2019-12-20 | 5480 etc rela | 日本冶金工業 | 2359 | 2328 | 2334 | 2353 | 2257.539 | 13 | 0.556 | |||
| 2019-12-19 | 5480 etc rela | 日本冶金工業 | 2355 | 2332 | 2343 | 2340 | 2245.066 | -15 | -0.637 | |||
| 2019-12-18 | 5480 etc rela | 日本冶金工業 | 2380 | 2345 | 2380 | 2355 | 2259.457 | -38 | -1.588 | |||
| 2019-12-17 | 5480 etc rela | 日本冶金工業 | 2430 | 2380 | 2422 | 2393 | 2295.916 | -12 | -0.499 | |||
| 2019-12-16 | 5480 etc rela | 日本冶金工業 | 2417 | 2380 | 2382 | 2405 | 2307.429 | 7 | 0.292 | |||
| 2019-12-13 | 5480 etc rela | 日本冶金工業 | 2419 | 2368 | 2390 | 2398 | 2300.713 | 74 | 3.184 | |||
| 2019-12-12 | 5480 etc rela | 日本冶金工業 | 2339 | 2310 | 2315 | 2324 | 2229.715 | 24 | 1.043 | |||
| 2019-12-11 | 5480 etc rela | 日本冶金工業 | 2321 | 2292 | 2307 | 2300 | 2206.689 | -18 | -0.777 | |||
| 2019-12-10 | 5480 etc rela | 日本冶金工業 | 2336 | 2318 | 2327 | 2318 | 2223.958 | -11 | -0.472 | |||
| 2019-12-09 | 5480 etc rela | 日本冶金工業 | 2360 | 2319 | 2342 | 2329 | 2234.512 | 18 | 0.779 | |||
| 2019-12-06 | 5480 etc rela | 日本冶金工業 | 2353 | 2305 | 2343 | 2311 | 2217.242 | -10 | -0.431 | |||
| 2019-12-05 | 5480 etc rela | 日本冶金工業 | 2340 | 2300 | 2305 | 2321 | 2226.837 | 36 | 1.575 | |||
| 2019-12-04 | 5480 etc rela | 日本冶金工業 | 2286 | 2248 | 2270 | 2285 | 2192.297 | -19 | -0.825 | |||
| 2019-12-03 | 5480 etc rela | 日本冶金工業 | 2314 | 2267 | 2294 | 2304 | 2210.527 | -26 | -1.116 | |||
| 2019-12-02 | 5480 etc rela | 日本冶金工業 | 2338 | 2303 | 2310 | 2330 | 2235.472 | -4 | -0.171 | |||
| 2019-11-29 | 5480 etc rela | 日本冶金工業 | 2368 | 2321 | 2356 | 2334 | 2239.31 | -26 | -1.102 | |||
| 2019-11-28 | 5480 etc rela | 日本冶金工業 | 2423 | 2356 | 2423 | 2360 | 2264.255 | -46 | -1.912 | |||
| 2019-11-27 | 5480 etc rela | 日本冶金工業 | 2422 | 2388 | 2410 | 2406 | 2308.388 | -2 | -0.083 | |||
| 2019-11-26 | 5480 etc rela | 日本冶金工業 | 2442 | 2396 | 2433 | 2408 | 2310.307 | 10 | 0.417 | |||
| 2019-11-25 | 5480 etc rela | 日本冶金工業 | 2398 | 2312 | 2338 | 2398 | 2300.713 | 105 | 4.579 | |||
| 2019-11-22 | 5480 etc rela | 日本冶金工業 | 2348 | 2276 | 2280 | 2293 | 2199.973 | 32 | 1.415 | |||
| 2019-11-21 | 5480 etc rela | 日本冶金工業 | 2281 | 2232 | 2266 | 2261 | 2169.271 | -25 | -1.094 | |||
| 2019-11-20 | 5480 etc rela | 日本冶金工業 | 2348 | 2281 | 2339 | 2286 | 2193.257 | -55 | -2.349 | |||
| 2019-11-19 | 5480 etc rela | 日本冶金工業 | 2363 | 2303 | 2310 | 2341 | 2246.026 | 11 | 0.472 | |||
| 2019-11-18 | 5480 etc rela | 日本冶金工業 | 2352 | 2310 | 2343 | 2330 | 2235.472 | -13 | -0.555 | |||
| 2019-11-15 | 5480 etc rela | 日本冶金工業 | 2349 | 2300 | 2308 | 2343 | 2247.944 | 25 | 1.079 | |||
| 2019-11-14 | 5480 etc rela | 日本冶金工業 | 2398 | 2318 | 2398 | 2318 | 2223.958 | -97 | -4.017 | |||
| 2019-11-13 | 5480 etc rela | 日本冶金工業 | 2464 | 2403 | 2455 | 2415 | 2317.023 | -56 | -2.266 | |||
| 2019-11-12 | 5480 etc rela | 日本冶金工業 | 2478 | 2451 | 2467 | 2471 | 2370.751 | -10 | -0.403 | |||
| 2019-11-11 | 5480 etc rela | 日本冶金工業 | 2495 | 2459 | 2495 | 2481 | 2380.346 | -37 | -1.469 | |||
| 2019-11-08 | 5480 etc rela | 日本冶金工業 | 2539 | 2500 | 2502 | 2518 | 2415.845 | 26 | 1.043 | |||
| 2019-11-07 | 5480 etc rela | 日本冶金工業 | 2493 | 2421 | 2434 | 2492 | 2390.899 | 35 | 1.425 | |||
| 2019-11-06 | 5480 etc rela | 日本冶金工業 | 2457 | 2391 | 2400 | 2457 | 2357.319 | 55 | 2.29 | |||
| 2019-11-05 | 5480 etc rela | 日本冶金工業 | 2484 | 2401 | 2439 | 2402 | 2304.551 | 13 | 0.544 | |||
| 2019-11-01 | 5480 etc rela | 日本冶金工業 | 2416 | 2242 | 2316 | 2389 | 2292.078 | -12 | -0.5 | |||
| 2019-10-31 | 5480 etc rela | 日本冶金工業 | 2435 | 2381 | 2431 | 2401 | 2303.591 | -37 | -1.518 | |||
| 2019-10-30 | 5480 etc rela | 日本冶金工業 | 2470 | 2414 | 2470 | 2438 | 2339.09 | -38 | -1.535 | |||
| 2019-10-29 | 5480 etc rela | 日本冶金工業 | 2488 | 2437 | 2480 | 2476 | 2375.549 | 27 | 1.102 | |||
| 2019-10-28 | 5480 etc rela | 日本冶金工業 | 2477 | 2417 | 2424 | 2449 | 2349.644 | 49 | 2.042 | |||
| 2019-10-25 | 5480 etc rela | 日本冶金工業 | 2424 | 2383 | 2412 | 2400 | 2302.632 | -2 | -0.083 | |||
| 2019-10-24 | 5480 etc rela | 日本冶金工業 | 2407 | 2352 | 2390 | 2402 | 2304.551 | 29 | 1.222 | |||
| 2019-10-23 | 5480 etc rela | 日本冶金工業 | 2386 | 2345 | 2376 | 2373 | 2276.727 | 13 | 0.551 | |||
| 2019-10-21 | 5480 etc rela | 日本冶金工業 | 2371 | 2300 | 2324 | 2360 | 2264.255 | 74 | 3.237 | |||
| 2019-10-18 | 5480 etc rela | 日本冶金工業 | 2323 | 2230 | 2231 | 2286 | 2193.257 | 63 | 2.834 | |||
| 2019-10-17 | 5480 etc rela | 日本冶金工業 | 2321 | 2221 | 2290 | 2223 | 2132.813 | -96 | -4.14 | |||
| 2019-10-16 | 5480 etc rela | 日本冶金工業 | 2408 | 2281 | 2360 | 2319 | 2224.918 | -28 | -1.193 | |||
| 2019-10-15 | 5480 etc rela | 日本冶金工業 | 2382 | 2338 | 2338 | 2347 | 2251.782 | 34 | 1.47 | |||
| 2019-10-11 | 5480 etc rela | 日本冶金工業 | 2340 | 2266 | 2280 | 2313 | 2219.161 | 37 | 1.626 | |||
| 2019-10-10 | 5480 etc rela | 日本冶金工業 | 2288 | 2223 | 2230 | 2276 | 2183.662 | 31 | 1.381 | |||
| 2019-10-09 | 5480 etc rela | 日本冶金工業 | 2264 | 2185 | 2213 | 2245 | 2153.92 | -3 | -0.133 | |||
| 2019-10-08 | 5480 etc rela | 日本冶金工業 | 2272 | 2125 | 2125 | 2248 | 2156.798 | 113 | 5.293 | |||
| 2019-10-07 | 5480 etc rela | 日本冶金工業 | 2165 | 2089 | 2090 | 2135 | 2048.383 | 46 | 2.202 | |||
| 2019-10-04 | 5480 etc rela | 日本冶金工業 | 2106 | 2051 | 2073 | 2089 | 2004.249 | 41 | 2.002 | |||
| 2019-10-03 | 5480 etc rela | 日本冶金工業 | 2072 | 2032 | 2067 | 2048 | 1964.912 | -50 | -2.383 | |||
| 2019-10-02 | 5480 etc rela | 日本冶金工業 | 2117 | 2068 | 2081 | 2098 | 2012.884 | -26 | -1.224 | |||
| 2019-10-01 | 5480 etc rela | 日本冶金工業 | 2165 | 2090 | 2147 | 2124 | 2037.829 | -41 | -1.894 | |||
| 2019-09-30 | 5480 etc rela | 日本冶金工業 | 2170 | 2030 | 2031 | 2165 | 2077.166 | 92 | 4.438 | |||
| 2019-09-27 | 5480 etc rela | 日本冶金工業 | 2199 | 2017 | 2196 | 2073 | 1988.898 | -87 | -4.028 | |||
| 2019-09-26 | 5480 etc rela | 日本冶金工業 | 2190 | 2100 | 2100 | 2160 | 2043.586 | 40 | 1.887 | |||
| 2019-09-25 | 5480 etc rela | 日本冶金工業 | 2160 | 2100 | 2150 | 2120 | 2005.742 | -70 | -3.196 | |||
| 2019-09-24 | 5480 etc rela | 日本冶金工業 | 2230 | 2170 | 2180 | 2190 | 2071.969 | 10 | 0.459 | |||
| 2019-09-20 | 5480 etc rela | 日本冶金工業 | 2220 | 2180 | 2220 | 2180 | 2062.508 | -30 | -1.357 | |||
| 2019-09-19 | 5480 etc rela | 日本冶金工業 | 2260 | 2210 | 2220 | 2210 | 2090.891 | -20 | -0.897 | |||
| 2019-09-18 | 5480 etc rela | 日本冶金工業 | 2300 | 2220 | 2290 | 2230 | 2109.813 | -80 | -3.463 | |||
| 2019-09-17 | 5480 etc rela | 日本冶金工業 | 2330 | 2260 | 2290 | 2310 | 2185.501 | -10 | -0.431 | |||
| 2019-09-13 | 5480 etc rela | 日本冶金工業 | 2370 | 2310 | 2360 | 2320 | 2194.962 | -40 | -1.695 | |||
| 2019-09-12 | 5480 etc rela | 日本冶金工業 | 2380 | 2330 | 2350 | 2360 | 2232.807 | 30 | 1.288 | |||
| 2019-09-11 | 5480 etc rela | 日本冶金工業 | 2360 | 2320 | 2320 | 2330 | 2204.424 | 10 | 0.431 | |||
| 2019-09-10 | 5480 etc rela | 日本冶金工業 | 2330 | 2260 | 2270 | 2320 | 2194.962 | 50 | 2.203 | |||
| 2019-09-09 | 5480 etc rela | 日本冶金工業 | 2270 | 2200 | 2210 | 2270 | 2147.657 | 50 | 2.252 | |||
| 2019-09-06 | 5480 etc rela | 日本冶金工業 | 2260 | 2220 | 2220 | 2220 | 2100.352 | -30 | -1.333 | |||
| 2019-09-05 | 5480 etc rela | 日本冶金工業 | 2260 | 2190 | 2200 | 2250 | 2128.735 | 50 | 2.273 | |||
| 2019-09-04 | 5480 etc rela | 日本冶金工業 | 2200 | 2150 | 2160 | 2200 | 2081.43 | 20 | 0.917 | |||
| 2019-09-03 | 5480 etc rela | 日本冶金工業 | 2220 | 2170 | 2190 | 2180 | 2062.508 | 30 | 1.395 | |||
| 2019-09-02 | 5480 etc rela | 日本冶金工業 | 2160 | 2100 | 2130 | 2150 | 2034.125 | 20 | 0.939 | |||
| 2019-08-30 | 5480 etc rela | 日本冶金工業 | 2130 | 2050 | 2050 | 2130 | 2015.202 | 100 | 4.926 | |||
| 2019-08-29 | 5480 etc rela | 日本冶金工業 | 2050 | 2000 | 2000 | 2030 | 1920.592 | 30 | 1.5 | |||
| 2019-08-28 | 5480 etc rela | 日本冶金工業 | 2030 | 1990 | 2020 | 2000 | 1892.209 | -10 | -0.498 | |||
| 2019-08-27 | 5480 etc rela | 日本冶金工業 | 2030 | 1990 | 2010 | 2010 | 1901.67 | 40 | 2.03 | |||
| 2019-08-26 | 5480 etc rela | 日本冶金工業 | 2000 | 1950 | 1950 | 1970 | 1863.826 | -60 | -2.956 | |||
| 2019-08-23 | 5480 etc rela | 日本冶金工業 | 2050 | 1990 | 2000 | 2030 | 1920.592 | 20 | 0.995 | |||
| 2019-08-22 | 5480 etc rela | 日本冶金工業 | 2020 | 1970 | 1980 | 2010 | 1901.67 | 50 | 2.551 | |||
| 2019-08-21 | 5480 etc rela | 日本冶金工業 | 2000 | 1960 | 1960 | 1960 | 1854.365 | -40 | -2 | |||
| 2019-08-20 | 5480 etc rela | 日本冶金工業 | 2010 | 1980 | 2010 | 2000 | 1892.209 | 0 | 0 | |||
| 2019-08-19 | 5480 etc rela | 日本冶金工業 | 2010 | 1960 | 1990 | 2000 | 1892.209 | 40 | 2.041 | |||
| 2019-08-16 | 5480 etc rela | 日本冶金工業 | 1970 | 1940 | 1950 | 1960 | 1854.365 | -10 | -0.508 | |||
| 2019-08-15 | 5480 etc rela | 日本冶金工業 | 1970 | 1900 | 1900 | 1970 | 1863.826 | -10 | -0.505 | |||
| 2019-08-14 | 5480 etc rela | 日本冶金工業 | 2000 | 1960 | 1970 | 1980 | 1873.287 | 50 | 2.591 | |||
| 2019-08-13 | 5480 etc rela | 日本冶金工業 | 1960 | 1910 | 1950 | 1930 | 1825.982 | -60 | -3.015 | |||
| 2019-08-09 | 5480 etc rela | 日本冶金工業 | 2060 | 1990 | 2060 | 1990 | 1882.748 | -60 | -2.927 | |||
| 2019-08-08 | 5480 etc rela | 日本冶金工業 | 2060 | 1990 | 2030 | 2050 | 1939.514 | 50 | 2.5 | |||
| 2019-08-07 | 5480 etc rela | 日本冶金工業 | 2010 | 1940 | 1970 | 2000 | 1892.209 | 0 | 0 | |||
| 2019-08-06 | 5480 etc rela | 日本冶金工業 | 2010 | 1880 | 1890 | 2000 | 1892.209 | 10 | 0.503 | |||
| 2019-08-05 | 5480 etc rela | 日本冶金工業 | 2080 | 1980 | 2060 | 1990 | 1882.748 | -90 | -4.327 | |||
| 2019-08-02 | 5480 etc rela | 日本冶金工業 | 2110 | 2070 | 2090 | 2080 | 1967.897 | -90 | -4.147 | |||
| 2019-08-01 | 5480 etc rela | 日本冶金工業 | 2190 | 2070 | 2070 | 2170 | 2053.047 | 70 | 3.333 | |||
| 2019-07-31 | 5480 etc rela | 日本冶金工業 | 2120 | 2070 | 2080 | 2100 | 1986.819 | -40 | -1.869 | |||
| 2019-07-30 | 5480 etc rela | 日本冶金工業 | 2160 | 2130 | 2130 | 2140 | 2024.664 | -10 | -0.465 | |||
| 2019-07-29 | 5480 etc rela | 日本冶金工業 | 2220 | 2130 | 2210 | 2150 | 2034.125 | -80 | -3.587 | |||
| 2019-07-26 | 5480 etc rela | 日本冶金工業 | 2260 | 2210 | 2250 | 2230 | 2109.813 | -40 | -1.762 | |||
| 2019-07-25 | 5480 etc rela | 日本冶金工業 | 2290 | 2260 | 2270 | 2270 | 2147.657 | -10 | -0.439 | |||
| 2019-07-24 | 5480 etc rela | 日本冶金工業 | 2360 | 2270 | 2350 | 2280 | 2157.118 | -60 | -2.564 | |||
| 2019-07-23 | 5480 etc rela | 日本冶金工業 | 2370 | 2320 | 2330 | 2340 | 2213.885 | 20 | 0.862 | |||
| 2019-07-22 | 5480 etc rela | 日本冶金工業 | 2370 | 2310 | 2370 | 2320 | 2194.962 | -10 | -0.429 | |||
| 2019-07-19 | 5480 etc rela | 日本冶金工業 | 2350 | 2240 | 2240 | 2330 | 2204.424 | 90 | 4.018 | |||
| 2019-07-18 | 5480 etc rela | 日本冶金工業 | 2290 | 2220 | 2280 | 2240 | 2119.274 | -40 | -1.754 | |||
| 2019-07-17 | 5480 etc rela | 日本冶金工業 | 2310 | 2250 | 2260 | 2280 | 2157.118 | 10 | 0.441 | |||
| 2019-07-16 | 5480 etc rela | 日本冶金工業 | 2280 | 2250 | 2260 | 2270 | 2147.657 | 20 | 0.889 | |||
| 2019-07-12 | 5480 etc rela | 日本冶金工業 | 2270 | 2240 | 2260 | 2250 | 2128.735 | -10 | -0.442 | |||
| 2019-07-11 | 5480 etc rela | 日本冶金工業 | 2280 | 2230 | 2230 | 2260 | 2138.196 | 20 | 0.893 | |||
| 2019-07-10 | 5480 etc rela | 日本冶金工業 | 2250 | 2210 | 2210 | 2240 | 2119.274 | 0 | 0 | |||
| 2019-07-09 | 5480 etc rela | 日本冶金工業 | 2310 | 2240 | 2300 | 2240 | 2119.274 | -70 | -3.03 | |||
| 2019-07-08 | 5480 etc rela | 日本冶金工業 | 2330 | 2290 | 2320 | 2310 | 2185.501 | 10 | 0.435 | |||
| 2019-07-05 | 5480 etc rela | 日本冶金工業 | 2320 | 2290 | 2290 | 2300 | 2176.041 | 0 | 0 | |||
| 2019-07-04 | 5480 etc rela | 日本冶金工業 | 2310 | 2260 | 2280 | 2300 | 2176.041 | 20 | 0.877 | |||
| 2019-07-03 | 5480 etc rela | 日本冶金工業 | 2300 | 2260 | 2300 | 2280 | 2157.118 | -40 | -1.724 | |||
| 2019-07-02 | 5480 etc rela | 日本冶金工業 | 2320 | 2260 | 2270 | 2320 | 2194.962 | 40 | 1.754 | |||
| 2019-07-01 | 5480 etc rela | 日本冶金工業 | 2300 | 2260 | 2300 | 2280 | 2157.118 | 30 | 1.333 | |||
| 2019-06-28 | 5480 etc rela | 日本冶金工業 | 2260 | 2220 | 2250 | 2250 | 2128.735 | 10 | 0.446 | |||
| 2019-06-27 | 5480 etc rela | 日本冶金工業 | 2250 | 2180 | 2190 | 2240 | 2119.274 | 60 | 2.752 | |||
| 2019-06-26 | 5480 etc rela | 日本冶金工業 | 2180 | 2150 | 2150 | 2180 | 2062.508 | 20 | 0.926 | |||
| 2019-06-25 | 5480 etc rela | 日本冶金工業 | 2190 | 2150 | 2150 | 2160 | 2043.586 | -20 | -0.917 | |||
| 2019-06-24 | 5480 etc rela | 日本冶金工業 | 2180 | 2150 | 2160 | 2180 | 2062.508 | 20 | 0.926 | |||
| 2019-06-21 | 5480 etc rela | 日本冶金工業 | 2180 | 2140 | 2170 | 2160 | 2043.586 | 0 | 0 | |||
| 2019-06-20 | 5480 etc rela | 日本冶金工業 | 2180 | 2120 | 2160 | 2160 | 2043.586 | 10 | 0.465 | |||
| 2019-06-19 | 5480 etc rela | 日本冶金工業 | 2160 | 2100 | 2110 | 2150 | 2034.125 | 90 | 4.369 | |||
| 2019-06-18 | 5480 etc rela | 日本冶金工業 | 2130 | 2050 | 2100 | 2060 | 1948.975 | -50 | -2.37 | |||
| 2019-06-17 | 5480 etc rela | 日本冶金工業 | 2130 | 2080 | 2130 | 2110 | 1996.28 | -20 | -0.939 | |||
| 2019-06-14 | 5480 etc rela | 日本冶金工業 | 2140 | 2110 | 2140 | 2130 | 2015.202 | 0 | 0 | |||
| 2019-06-13 | 5480 etc rela | 日本冶金工業 | 2170 | 2110 | 2170 | 2130 | 2015.202 | -40 | -1.843 | |||
| 2019-06-12 | 5480 etc rela | 日本冶金工業 | 2190 | 2130 | 2130 | 2170 | 2053.047 | 10 | 0.463 | |||
| 2019-06-11 | 5480 etc rela | 日本冶金工業 | 2160 | 2110 | 2110 | 2160 | 2043.586 | 50 | 2.37 | |||
| 2019-06-10 | 5480 etc rela | 日本冶金工業 | 2160 | 2110 | 2140 | 2110 | 1996.28 | -10 | -0.472 | |||
| 2019-06-07 | 5480 etc rela | 日本冶金工業 | 2130 | 2090 | 2110 | 2120 | 2005.742 | 20 | 0.952 | |||
| 2019-06-06 | 5480 etc rela | 日本冶金工業 | 2150 | 2100 | 2130 | 2100 | 1986.819 | -50 | -2.326 | |||
| 2019-06-05 | 5480 etc rela | 日本冶金工業 | 2160 | 2080 | 2100 | 2150 | 2034.125 | 80 | 3.865 | |||
| 2019-06-04 | 5480 etc rela | 日本冶金工業 | 2080 | 2000 | 2000 | 2070 | 1958.436 | 70 | 3.5 | |||
| 2019-06-03 | 5480 etc rela | 日本冶金工業 | 2050 | 1990 | 2030 | 2000 | 1892.209 | -50 | -2.439 | |||
| 2019-05-31 | 5480 etc rela | 日本冶金工業 | 2100 | 2050 | 2090 | 2050 | 1939.514 | -40 | -1.914 | |||
| 2019-05-30 | 5480 etc rela | 日本冶金工業 | 2110 | 2060 | 2070 | 2090 | 1977.358 | 10 | 0.481 | |||
| 2019-05-29 | 5480 etc rela | 日本冶金工業 | 2110 | 2060 | 2070 | 2080 | 1967.897 | -30 | -1.422 | |||
| 2019-05-28 | 5480 etc rela | 日本冶金工業 | 2120 | 2070 | 2090 | 2110 | 1996.28 | 10 | 0.476 | |||
| 2019-05-27 | 5480 etc rela | 日本冶金工業 | 2140 | 2080 | 2120 | 2100 | 1986.819 | 0 | 0 | |||
| 2019-05-24 | 5480 etc rela | 日本冶金工業 | 2100 | 2020 | 2020 | 2100 | 1986.819 | 30 | 1.449 | |||
| 2019-05-23 | 5480 etc rela | 日本冶金工業 | 2070 | 2030 | 2030 | 2070 | 1958.436 | 0 | 0 | |||
| 2019-05-22 | 5480 etc rela | 日本冶金工業 | 2110 | 2060 | 2060 | 2070 | 1958.436 | 40 | 1.97 | |||
| 2019-05-21 | 5480 etc rela | 日本冶金工業 | 2060 | 1980 | 2020 | 2030 | 1920.592 | -20 | -0.976 | |||
| 2019-05-20 | 5480 etc rela | 日本冶金工業 | 2150 | 2050 | 2110 | 2050 | 1939.514 | -70 | -3.302 | |||
| 2019-05-17 | 5480 etc rela | 日本冶金工業 | 2130 | 2060 | 2060 | 2120 | 2005.742 | 90 | 4.433 | |||
| 2019-05-16 | 5480 etc rela | 日本冶金工業 | 2130 | 2030 | 2100 | 2030 | 1920.592 | -90 | -4.245 | |||
| 2019-05-15 | 5480 etc rela | 日本冶金工業 | 2120 | 2060 | 2070 | 2120 | 2005.742 | 40 | 1.923 | |||
| 2019-05-14 | 5480 etc rela | 日本冶金工業 | 2110 | 1920 | 1940 | 2080 | 1967.897 | 60 | 2.97 | |||
| 2019-05-13 | 5480 etc rela | 日本冶金工業 | 2210 | 2010 | 2210 | 2020 | 1911.131 | -220 | -9.821 | |||
| 2019-05-10 | 5480 etc rela | 日本冶金工業 | 2300 | 2170 | 2240 | 2240 | 2119.274 | 10 | 0.448 | |||
| 2019-05-09 | 5480 etc rela | 日本冶金工業 | 2380 | 2220 | 2370 | 2230 | 2109.813 | -150 | -6.303 | |||
| 2019-05-08 | 5480 etc rela | 日本冶金工業 | 2400 | 2360 | 2360 | 2380 | 2251.729 | -70 | -2.857 | |||
| 2019-05-07 | 5480 etc rela | 日本冶金工業 | 2530 | 2450 | 2510 | 2450 | 2317.956 | -80 | -3.162 | |||
| 2019-04-26 | 5480 etc rela | 日本冶金工業 | 2540 | 2500 | 2510 | 2530 | 2393.644 | -10 | -0.394 | |||
| 2019-04-25 | 5480 etc rela | 日本冶金工業 | 2560 | 2480 | 2500 | 2540 | 2403.105 | 10 | 0.395 | |||
| 2019-04-24 | 5480 etc rela | 日本冶金工業 | 2570 | 2520 | 2570 | 2530 | 2393.644 | -10 | -0.394 | |||
| 2019-04-23 | 5480 etc rela | 日本冶金工業 | 2590 | 2530 | 2590 | 2540 | 2403.105 | -60 | -2.308 | |||
| 2019-04-22 | 5480 etc rela | 日本冶金工業 | 2630 | 2590 | 2620 | 2600 | 2459.872 | -10 | -0.383 | |||
| 2019-04-19 | 5480 etc rela | 日本冶金工業 | 2610 | 2590 | 2610 | 2610 | 2469.333 | 30 | 1.163 | |||
| 2019-04-18 | 5480 etc rela | 日本冶金工業 | 2620 | 2580 | 2590 | 2580 | 2440.95 | -10 | -0.386 | |||
| 2019-04-17 | 5480 etc rela | 日本冶金工業 | 2600 | 2550 | 2560 | 2590 | 2450.411 | 20 | 0.778 | |||
| 2019-04-16 | 5480 etc rela | 日本冶金工業 | 2600 | 2550 | 2570 | 2570 | 2431.489 | -10 | -0.388 | |||
| 2019-04-15 | 5480 etc rela | 日本冶金工業 | 2600 | 2550 | 2570 | 2580 | 2440.95 | 50 | 1.976 | |||
| 2019-04-12 | 5480 etc rela | 日本冶金工業 | 2570 | 2520 | 2540 | 2530 | 2393.644 | 0 | 0 | |||
| 2019-04-11 | 5480 etc rela | 日本冶金工業 | 2590 | 2510 | 2590 | 2530 | 2393.644 | -30 | -1.172 | |||
| 2019-04-10 | 5480 etc rela | 日本冶金工業 | 2580 | 2490 | 2500 | 2560 | 2422.028 | 20 | 0.787 | |||
| 2019-04-09 | 5480 etc rela | 日本冶金工業 | 2580 | 2520 | 2570 | 2540 | 2403.105 | -30 | -1.167 | |||
| 2019-04-08 | 5480 etc rela | 日本冶金工業 | 2630 | 2550 | 2630 | 2570 | 2431.489 | -30 | -1.154 | |||
| 2019-04-05 | 5480 etc rela | 日本冶金工業 | 2620 | 2590 | 2590 | 2600 | 2459.872 | 0 | 0 | |||
| 2019-04-04 | 5480 etc rela | 日本冶金工業 | 2650 | 2590 | 2610 | 2600 | 2459.872 | 0 | 0 | |||
| 2019-04-03 | 5480 etc rela | 日本冶金工業 | 2600 | 2550 | 2560 | 2600 | 2459.872 | 30 | 1.167 | |||
| 2019-04-02 | 5480 etc rela | 日本冶金工業 | 2630 | 2550 | 2600 | 2570 | 2431.489 | -10 | -0.388 | |||
| 2019-04-01 | 5480 etc rela | 日本冶金工業 | 2610 | 2540 | 2540 | 2580 | 2440.95 | 70 | 2.789 | |||
| 2019-03-29 | 5480 etc rela | 日本冶金工業 | 2520 | 2460 | 2510 | 2510 | 2374.722 | 50 | 2.033 | |||
| 2019-03-28 | 5480 etc rela | 日本冶金工業 | 2520 | 2450 | 2520 | 2460 | 2327.417 | -70 | -2.767 | |||
| 2019-03-27 | 5480 etc rela | 日本冶金工業 | 2540 | 2480 | 2530 | 2530 | 2393.644 | 30 | 1.2 | |||
| 2019-03-26 | 5480 etc rela | 日本冶金工業 | 2510 | 2460 | 2470 | 2500 | 2336.878 | 50 | 2.041 | |||
| 2019-03-25 | 5480 etc rela | 日本冶金工業 | 2470 | 2410 | 2450 | 2450 | 2290.14 | -80 | -3.162 | |||
| 2019-03-22 | 5480 etc rela | 日本冶金工業 | 2540 | 2500 | 2530 | 2530 | 2364.92 | 20 | 0.797 | |||
| 2019-03-20 | 5480 etc rela | 日本冶金工業 | 2510 | 2470 | 2470 | 2510 | 2346.226 | 30 | 1.21 | |||
| 2019-03-19 | 5480 etc rela | 日本冶金工業 | 2480 | 2430 | 2460 | 2480 | 2318.183 | 20 | 0.813 | |||
| 2019-03-18 | 5480 etc rela | 日本冶金工業 | 2460 | 2410 | 2430 | 2460 | 2299.488 | 70 | 2.929 | |||
| 2019-03-15 | 5480 etc rela | 日本冶金工業 | 2460 | 2390 | 2410 | 2390 | 2234.055 | -20 | -0.83 | |||
| 2019-03-14 | 5480 etc rela | 日本冶金工業 | 2500 | 2400 | 2460 | 2410 | 2252.75 | -10 | -0.413 | |||
| 2019-03-13 | 5480 etc rela | 日本冶金工業 | 2490 | 2420 | 2460 | 2420 | 2262.098 | -80 | -3.2 | |||
| 2019-03-12 | 5480 etc rela | 日本冶金工業 | 2520 | 2460 | 2460 | 2500 | 2336.878 | 100 | 4.167 | |||
| 2019-03-11 | 5480 etc rela | 日本冶金工業 | 2430 | 2340 | 2420 | 2400 | 2243.403 | 10 | 0.418 | |||
| 2019-03-08 | 5480 etc rela | 日本冶金工業 | 2490 | 2360 | 2490 | 2390 | 2234.055 | -160 | -6.275 | |||
| 2019-03-07 | 5480 etc rela | 日本冶金工業 | 2600 | 2540 | 2590 | 2550 | 2383.616 | -60 | -2.299 | |||
| 2019-03-06 | 5480 etc rela | 日本冶金工業 | 2640 | 2580 | 2580 | 2610 | 2439.701 | 50 | 1.953 | |||
| 2019-03-05 | 5480 etc rela | 日本冶金工業 | 2610 | 2550 | 2580 | 2560 | 2392.963 | -60 | -2.29 | |||
| 2019-03-04 | 5480 etc rela | 日本冶金工業 | 2630 | 2570 | 2570 | 2620 | 2449.048 | 90 | 3.557 | |||
| 2019-03-01 | 5480 etc rela | 日本冶金工業 | 2540 | 2500 | 2510 | 2530 | 2364.92 | 20 | 0.797 | |||
| 2019-02-28 | 5480 etc rela | 日本冶金工業 | 2540 | 2490 | 2530 | 2510 | 2346.226 | -20 | -0.791 | |||
| 2019-02-27 | 5480 etc rela | 日本冶金工業 | 2540 | 2490 | 2500 | 2530 | 2364.92 | 50 | 2.016 | |||
| 2019-02-26 | 5480 etc rela | 日本冶金工業 | 2550 | 2470 | 2510 | 2480 | 2318.183 | -10 | -0.402 | |||
| 2019-02-25 | 5480 etc rela | 日本冶金工業 | 2500 | 2460 | 2470 | 2490 | 2327.531 | 30 | 1.22 | |||
| 2019-02-22 | 5480 etc rela | 日本冶金工業 | 2460 | 2410 | 2450 | 2460 | 2299.488 | 10 | 0.408 | |||
| 2019-02-21 | 5480 etc rela | 日本冶金工業 | 2470 | 2440 | 2450 | 2450 | 2290.14 | 10 | 0.41 | |||
| 2019-02-20 | 5480 etc rela | 日本冶金工業 | 2470 | 2410 | 2420 | 2440 | 2280.793 | 40 | 1.667 | |||
| 2019-02-19 | 5480 etc rela | 日本冶金工業 | 2420 | 2390 | 2400 | 2400 | 2243.403 | -10 | -0.415 | |||
| 2019-02-18 | 5480 etc rela | 日本冶金工業 | 2440 | 2350 | 2350 | 2410 | 2252.75 | 110 | 4.783 | |||
| 2019-02-15 | 5480 etc rela | 日本冶金工業 | 2320 | 2280 | 2320 | 2300 | 2149.928 | -50 | -2.128 | |||
| 2019-02-14 | 5480 etc rela | 日本冶金工業 | 2390 | 2350 | 2390 | 2350 | 2196.666 | -30 | -1.261 | |||
| 2019-02-13 | 5480 etc rela | 日本冶金工業 | 2410 | 2340 | 2390 | 2380 | 2224.708 | 30 | 1.277 | |||
| 2019-02-12 | 5480 etc rela | 日本冶金工業 | 2350 | 2250 | 2280 | 2350 | 2196.666 | 60 | 2.62 | |||
| 2019-02-08 | 5480 etc rela | 日本冶金工業 | 2370 | 2290 | 2360 | 2290 | 2140.581 | -130 | -5.372 | |||
| 2019-02-07 | 5480 etc rela | 日本冶金工業 | 2680 | 2380 | 2670 | 2420 | 2262.098 | -230 | -8.679 | |||
| 2019-02-06 | 5480 etc rela | 日本冶金工業 | 2650 | 2520 | 2560 | 2650 | 2477.091 | 120 | 4.743 | |||
| 2019-02-05 | 5480 etc rela | 日本冶金工業 | 2570 | 2530 | 2560 | 2530 | 2364.92 | -10 | -0.394 | |||
| 2019-02-04 | 5480 etc rela | 日本冶金工業 | 2540 | 2490 | 2490 | 2540 | 2374.268 | 70 | 2.834 | |||
| 2019-02-01 | 5480 etc rela | 日本冶金工業 | 2520 | 2470 | 2510 | 2470 | 2308.836 | -70 | -2.756 | |||
| 2019-01-31 | 5480 etc rela | 日本冶金工業 | 2550 | 2500 | 2500 | 2540 | 2374.268 | 90 | 3.673 | |||
| 2019-01-30 | 5480 etc rela | 日本冶金工業 | 2520 | 2450 | 2520 | 2450 | 2290.14 | -80 | -3.162 | |||
| 2019-01-29 | 5480 etc rela | 日本冶金工業 | 2550 | 2450 | 2510 | 2530 | 2364.92 | -10 | -0.394 | |||
| 2019-01-28 | 5480 etc rela | 日本冶金工業 | 2610 | 2540 | 2600 | 2540 | 2374.268 | -20 | -0.781 | |||
| 2019-01-25 | 5480 etc rela | 日本冶金工業 | 2580 | 2530 | 2540 | 2560 | 2392.963 | 30 | 1.186 | |||
| 2019-01-24 | 5480 etc rela | 日本冶金工業 | 2550 | 2490 | 2520 | 2530 | 2364.92 | 20 | 0.797 | |||
| 2019-01-23 | 5480 etc rela | 日本冶金工業 | 2540 | 2460 | 2480 | 2510 | 2346.226 | -20 | -0.791 | |||
| 2019-01-22 | 5480 etc rela | 日本冶金工業 | 2570 | 2520 | 2550 | 2530 | 2364.92 | -30 | -1.172 | |||
| 2019-01-21 | 5480 etc rela | 日本冶金工業 | 2590 | 2540 | 2570 | 2560 | 2392.963 | 60 | 2.4 | |||
| 2019-01-18 | 5480 etc rela | 日本冶金工業 | 2530 | 2450 | 2480 | 2500 | 2336.878 | 20 | 0.806 | |||
| 2019-01-17 | 5480 etc rela | 日本冶金工業 | 2490 | 2430 | 2440 | 2480 | 2318.183 | 80 | 3.333 | |||
| 2019-01-16 | 5480 etc rela | 日本冶金工業 | 2480 | 2380 | 2460 | 2400 | 2243.403 | -50 | -2.041 | |||
| 2019-01-15 | 5480 etc rela | 日本冶金工業 | 2450 | 2330 | 2340 | 2450 | 2290.14 | 80 | 3.376 | |||
| 2019-01-11 | 5480 etc rela | 日本冶金工業 | 2380 | 2310 | 2330 | 2370 | 2215.361 | 70 | 3.043 | |||
| 2019-01-10 | 5480 etc rela | 日本冶金工業 | 2370 | 2300 | 2340 | 2300 | 2149.928 | -60 | -2.542 | |||
| 2019-01-09 | 5480 etc rela | 日本冶金工業 | 2480 | 2360 | 2480 | 2360 | 2206.013 | -50 | -2.075 | |||
| 2019-01-08 | 5480 etc rela | 日本冶金工業 | 2450 | 2360 | 2380 | 2410 | 2252.75 | 70 | 2.991 | |||
| 2019-01-07 | 5480 etc rela | 日本冶金工業 | 2420 | 2330 | 2350 | 2340 | 2187.318 | 80 | 3.54 | |||
| 2019-01-04 | 5480 etc rela | 日本冶金工業 | 2300 | 2160 | 2250 | 2260 | 2112.538 | -60 | -2.586 | |||
| 2018-12-31 | 5480 etc rela | 日本冶金工業 | 2320 | 2320 | 2320 | 2320 | 2168.623 | 0 | 0 | |||
| 2018-12-28 | 5480 etc rela | 日本冶金工業 | 2350 | 2260 | 2260 | 2320 | 2168.623 | 20 | 0.87 | |||
| 2018-12-27 | 5480 etc rela | 日本冶金工業 | 2380 | 2280 | 2370 | 2300 | 2149.928 | 120 | 5.505 | |||
| 2018-12-26 | 5480 etc rela | 日本冶金工業 | 2210 | 2150 | 2150 | 2180 | 2037.758 | 80 | 3.81 | |||
| 2018-12-25 | 5480 etc rela | 日本冶金工業 | 2150 | 2040 | 2040 | 2100 | 1962.978 | -180 | -7.895 | |||
| 2018-12-24 | 5480 etc rela | 日本冶金工業 | 2280 | 2280 | 2280 | 2280 | 2131.233 | 0 | 0 | |||
| 2018-12-21 | 5480 etc rela | 日本冶金工業 | 2290 | 2210 | 2240 | 2280 | 2131.233 | 0 | 0 | |||
| 2018-12-20 | 5480 etc rela | 日本冶金工業 | 2410 | 2280 | 2380 | 2280 | 2131.233 | -120 | -5 | |||
| 2018-12-19 | 5480 etc rela | 日本冶金工業 | 2430 | 2330 | 2380 | 2400 | 2243.403 | 10 | 0.418 | |||
| 2018-12-18 | 5480 etc rela | 日本冶金工業 | 2460 | 2330 | 2370 | 2390 | 2234.055 | -60 | -2.449 | |||
| 2018-12-17 | 5480 etc rela | 日本冶金工業 | 2540 | 2440 | 2480 | 2450 | 2290.14 | -50 | -2 | |||
| 2018-12-14 | 5480 etc rela | 日本冶金工業 | 2560 | 2430 | 2560 | 2500 | 2336.878 | -50 | -1.961 | |||
| 2018-12-13 | 5480 etc rela | 日本冶金工業 | 2570 | 2480 | 2480 | 2550 | 2383.616 | 110 | 4.508 | |||
| 2018-12-12 | 5480 etc rela | 日本冶金工業 | 2500 | 2410 | 2490 | 2440 | 2280.793 | -10 | -0.408 | |||
| 2018-12-11 | 5480 etc rela | 日本冶金工業 | 2590 | 2430 | 2570 | 2450 | 2290.14 | -100 | -3.922 | |||
| 2018-12-10 | 5480 etc rela | 日本冶金工業 | 2630 | 2540 | 2630 | 2550 | 2383.616 | -130 | -4.851 | |||
| 2018-12-07 | 5480 etc rela | 日本冶金工業 | 2740 | 2660 | 2730 | 2680 | 2505.133 | -10 | -0.372 | |||
| 2018-12-06 | 5480 etc rela | 日本冶金工業 | 2780 | 2650 | 2770 | 2690 | 2514.481 | -90 | -3.237 | |||
| 2018-12-05 | 5480 etc rela | 日本冶金工業 | 2850 | 2750 | 2770 | 2780 | 2598.608 | -50 | -1.767 | |||
| 2018-12-04 | 5480 etc rela | 日本冶金工業 | 3060 | 2830 | 3040 | 2830 | 2645.346 | -210 | -6.908 | |||
| 2018-12-03 | 5480 etc rela | 日本冶金工業 | 3040 | 2860 | 2880 | 3040 | 2841.644 | 220 | 7.801 | |||
| 2018-11-30 | 5480 etc rela | 日本冶金工業 | 2900 | 2810 | 2890 | 2820 | 2635.998 | -100 | -3.425 | |||
| 2018-11-29 | 5480 etc rela | 日本冶金工業 | 3000 | 2920 | 2980 | 2920 | 2729.474 | -20 | -0.68 | |||
| 2018-11-28 | 5480 etc rela | 日本冶金工業 | 2940 | 2840 | 2870 | 2940 | 2748.169 | 70 | 2.439 | |||
| 2018-11-27 | 5480 etc rela | 日本冶金工業 | 2910 | 2830 | 2910 | 2870 | 2682.736 | 0 | 0 | |||
| 2018-11-26 | 5480 etc rela | 日本冶金工業 | 2880 | 2790 | 2840 | 2870 | 2682.736 | 0 | 0 | |||
| 2018-11-23 | 5480 etc rela | 日本冶金工業 | 2870 | 2870 | 2870 | 2870 | 2682.736 | 0 | 0 | |||
| 2018-11-22 | 5480 etc rela | 日本冶金工業 | 2930 | 2810 | 2860 | 2870 | 2682.736 | 40 | 1.413 | |||
| 2018-11-21 | 5480 etc rela | 日本冶金工業 | 2830 | 2720 | 2770 | 2830 | 2645.346 | 10 | 0.355 | |||
| 2018-11-20 | 5480 etc rela | 日本冶金工業 | 2900 | 2810 | 2820 | 2820 | 2635.998 | -50 | -1.742 | |||
| 2018-11-19 | 5480 etc rela | 日本冶金工業 | 2920 | 2820 | 2850 | 2870 | 2682.736 | 0 | 0 | |||
| 2018-11-16 | 5480 etc rela | 日本冶金工業 | 2980 | 2870 | 2900 | 2870 | 2682.736 | -10 | -0.347 | |||
| 2018-11-15 | 5480 etc rela | 日本冶金工業 | 2890 | 2810 | 2820 | 2880 | 2692.083 | 30 | 1.053 | |||
| 2018-11-14 | 5480 etc rela | 日本冶金工業 | 2870 | 2810 | 2840 | 2850 | 2664.041 | 0 | 0 | |||
| 2018-11-13 | 5480 etc rela | 日本冶金工業 | 2870 | 2760 | 2820 | 2850 | 2664.041 | -80 | -2.73 | |||
| 2018-11-12 | 5480 etc rela | 日本冶金工業 | 3020 | 2930 | 2980 | 2930 | 2738.821 | -120 | -3.934 | |||
| 2018-11-09 | 5480 etc rela | 日本冶金工業 | 3100 | 3040 | 3090 | 3050 | 2850.991 | -80 | -2.556 | |||
| 2018-11-08 | 5480 etc rela | 日本冶金工業 | 3190 | 3120 | 3170 | 3130 | 2925.771 | 60 | 1.954 | |||
| 2018-11-07 | 5480 etc rela | 日本冶金工業 | 3140 | 3020 | 3070 | 3070 | 2869.686 | -10 | -0.325 | |||
| 2018-11-06 | 5480 etc rela | 日本冶金工業 | 3170 | 3080 | 3100 | 3080 | 2879.033 | -10 | -0.324 | |||
| 2018-11-05 | 5480 etc rela | 日本冶金工業 | 3130 | 3030 | 3070 | 3090 | 2888.381 | -20 | -0.643 | |||
| 2018-11-02 | 5480 etc rela | 日本冶金工業 | 3110 | 2990 | 2990 | 3110 | 2907.076 | 160 | 5.424 | |||
| 2018-11-01 | 5480 etc rela | 日本冶金工業 | 3000 | 2930 | 2940 | 2950 | 2757.516 | -50 | -1.667 | |||
| 2018-10-31 | 5480 etc rela | 日本冶金工業 | 3050 | 2820 | 3000 | 3000 | 2804.253 | 160 | 5.634 | |||
| 2018-10-30 | 5480 etc rela | 日本冶金工業 | 2860 | 2460 | 2500 | 2840 | 2654.693 | 320 | 12.698 | |||
| 2018-10-29 | 5480 etc rela | 日本冶金工業 | 2690 | 2520 | 2690 | 2520 | 2355.573 | -210 | -7.692 | |||
| 2018-10-26 | 5480 etc rela | 日本冶金工業 | 2880 | 2680 | 2870 | 2730 | 2551.871 | -60 | -2.151 | |||
| 2018-10-25 | 5480 etc rela | 日本冶金工業 | 3060 | 2780 | 3060 | 2790 | 2607.956 | -390 | -12.264 | |||
| 2018-10-24 | 5480 etc rela | 日本冶金工業 | 3210 | 3130 | 3170 | 3180 | 2972.509 | 30 | 0.952 | |||
| 2018-10-23 | 5480 etc rela | 日本冶金工業 | 3220 | 3140 | 3200 | 3150 | 2944.466 | -80 | -2.477 | |||
| 2018-10-22 | 5480 etc rela | 日本冶金工業 | 3270 | 3150 | 3210 | 3230 | 3019.247 | 30 | 0.938 | |||
| 2018-10-19 | 5480 etc rela | 日本冶金工業 | 3200 | 3060 | 3070 | 3200 | 2991.204 | 70 | 2.236 | |||
| 2018-10-18 | 5480 etc rela | 日本冶金工業 | 3190 | 3110 | 3110 | 3130 | 2925.771 | -40 | -1.262 | |||
| 2018-10-17 | 5480 etc rela | 日本冶金工業 | 3190 | 3100 | 3100 | 3170 | 2963.161 | 120 | 3.934 | |||
| 2018-10-16 | 5480 etc rela | 日本冶金工業 | 3050 | 2980 | 2980 | 3050 | 2850.991 | 70 | 2.349 | |||
| 2018-10-15 | 5480 etc rela | 日本冶金工業 | 3070 | 2980 | 3060 | 2980 | 2785.559 | -70 | -2.295 | |||
| 2018-10-12 | 5480 etc rela | 日本冶金工業 | 3060 | 2890 | 2940 | 3050 | 2850.991 | 90 | 3.041 | |||
| 2018-10-11 | 5480 etc rela | 日本冶金工業 | 3000 | 2910 | 2930 | 2960 | 2766.863 | -160 | -5.128 | |||
| 2018-10-10 | 5480 etc rela | 日本冶金工業 | 3120 | 3050 | 3110 | 3120 | 2916.424 | 50 | 1.629 | |||
| 2018-10-09 | 5480 etc rela | 日本冶金工業 | 3140 | 3070 | 3100 | 3070 | 2869.686 | -100 | -3.155 | |||
| 2018-10-08 | 5480 etc rela | 日本冶金工業 | 3170 | 3170 | 3170 | 3170 | 2963.161 | 0 | 0 | |||
| 2018-10-05 | 5480 etc rela | 日本冶金工業 | 3320 | 3170 | 3320 | 3170 | 2963.161 | -190 | -5.655 | |||
| 2018-10-04 | 5480 etc rela | 日本冶金工業 | 3380 | 3310 | 3330 | 3360 | 3140.764 | 70 | 2.128 | |||
| 2018-10-03 | 5480 etc rela | 日本冶金工業 | 3390 | 3290 | 3340 | 3290 | 3075.332 | -40 | -1.201 | |||
| 2018-10-02 | 5480 etc rela | 日本冶金工業 | 3390 | 3310 | 3330 | 3330 | 3112.722 | 20 | 0.604 | |||
| 2018-10-01 | 5480 etc rela | 日本冶金工業 | 3350 | 3280 | 3290 | 3310 | 3094.027 | 10 | 0.303 | |||
| 2018-09-28 | 5480 etc rela | 日本冶金工業 | 3320 | 3250 | 3290 | 3300 | 3084.679 | 40 | 1.227 | |||
| 2018-09-27 | 5480 etc rela | 日本冶金工業 | 3330 | 3210 | 3210 | 3260 | 3047.289 | 20 | 0.617 | |||
| 2018-09-26 | 5480 etc rela | 日本冶金工業 | 3300 | 3220 | 3300 | 3240 | 3028.594 | -40 | -1.22 | |||
| 2018-09-25 | 5480 etc rela | 日本冶金工業 | 3310 | 3240 | 3310 | 3280 | 3037.942 | -20 | -0.606 | |||
| 2018-09-24 | 5480 etc rela | 日本冶金工業 | 3300 | 3300 | 3300 | 3300 | 3056.465 | 0 | 0 | |||
| 2018-09-21 | 5480 etc rela | 日本冶金工業 | 3310 | 3260 | 3300 | 3300 | 3056.465 | 40 | 1.227 | |||
| 2018-09-20 | 5480 etc rela | 日本冶金工業 | 3310 | 3230 | 3310 | 3260 | 3019.417 | -30 | -0.912 | |||
| 2018-09-19 | 5480 etc rela | 日本冶金工業 | 3380 | 3280 | 3370 | 3290 | 3047.204 | -20 | -0.604 | |||
| 2018-09-18 | 5480 etc rela | 日本冶金工業 | 3340 | 3180 | 3220 | 3310 | 3065.728 | 100 | 3.115 | |||
| 2018-09-17 | 5480 etc rela | 日本冶金工業 | 3210 | 3210 | 3210 | 3210 | 2973.107 | 0 | 0 | |||
| 2018-09-14 | 5480 etc rela | 日本冶金工業 | 3240 | 3160 | 3210 | 3210 | 2973.107 | 30 | 0.943 | |||
| 2018-09-13 | 5480 etc rela | 日本冶金工業 | 3230 | 3150 | 3160 | 3180 | 2945.322 | 10 | 0.315 | |||
| 2018-09-12 | 5480 etc rela | 日本冶金工業 | 3280 | 3160 | 3240 | 3170 | 2936.059 | -80 | -2.462 | |||
| 2018-09-11 | 5480 etc rela | 日本冶金工業 | 3360 | 3250 | 3310 | 3250 | 3010.156 | -20 | -0.612 | |||
| 2018-09-10 | 5480 etc rela | 日本冶金工業 | 3310 | 3220 | 3240 | 3270 | 3028.68 | -20 | -0.608 | |||
| 2018-09-07 | 5480 etc rela | 日本冶金工業 | 3310 | 3250 | 3280 | 3290 | 3047.204 | -50 | -1.497 | |||
| 2018-09-06 | 5480 etc rela | 日本冶金工業 | 3430 | 3320 | 3430 | 3340 | 3093.514 | -120 | -3.468 | |||
| 2018-09-05 | 5480 etc rela | 日本冶金工業 | 3530 | 3430 | 3530 | 3460 | 3204.658 | -130 | -3.621 | |||
| 2018-09-04 | 5480 etc rela | 日本冶金工業 | 3650 | 3570 | 3590 | 3590 | 3325.064 | 10 | 0.279 | |||
| 2018-09-03 | 5480 etc rela | 日本冶金工業 | 3690 | 3560 | 3690 | 3580 | 3315.802 | -140 | -3.763 | |||
| 2018-08-31 | 5480 etc rela | 日本冶金工業 | 3740 | 3600 | 3670 | 3720 | 3445.47 | -10 | -0.268 | |||
| 2018-08-30 | 5480 etc rela | 日本冶金工業 | 3770 | 3700 | 3710 | 3730 | 3454.732 | 60 | 1.635 | |||
| 2018-08-29 | 5480 etc rela | 日本冶金工業 | 3700 | 3640 | 3640 | 3670 | 3399.16 | 50 | 1.381 | |||
| 2018-08-28 | 5480 etc rela | 日本冶金工業 | 3710 | 3620 | 3660 | 3620 | 3352.85 | 10 | 0.277 | |||
| 2018-08-27 | 5480 etc rela | 日本冶金工業 | 3670 | 3530 | 3550 | 3610 | 3343.588 | 110 | 3.143 | |||
| 2018-08-24 | 5480 etc rela | 日本冶金工業 | 3620 | 3500 | 3620 | 3500 | 3241.706 | -120 | -3.315 | |||
| 2018-08-23 | 5480 etc rela | 日本冶金工業 | 3650 | 3590 | 3610 | 3620 | 3352.85 | 10 | 0.277 | |||
| 2018-08-22 | 5480 etc rela | 日本冶金工業 | 3610 | 3500 | 3510 | 3610 | 3343.588 | 90 | 2.557 | |||
| 2018-08-21 | 5480 etc rela | 日本冶金工業 | 3530 | 3490 | 3510 | 3520 | 3260.23 | 20 | 0.571 | |||
| 2018-08-20 | 5480 etc rela | 日本冶金工業 | 3520 | 3470 | 3500 | 3500 | 3241.706 | 0 | 0 | |||
| 2018-08-17 | 5480 etc rela | 日本冶金工業 | 3520 | 3410 | 3430 | 3500 | 3241.706 | 130 | 3.858 | |||
| 2018-08-16 | 5480 etc rela | 日本冶金工業 | 3460 | 3350 | 3460 | 3370 | 3121.3 | -120 | -3.438 | |||
| 2018-08-15 | 5480 etc rela | 日本冶金工業 | 3550 | 3470 | 3500 | 3490 | 3232.444 | -20 | -0.57 | |||
| 2018-08-14 | 5480 etc rela | 日本冶金工業 | 3510 | 3460 | 3470 | 3510 | 3250.968 | 30 | 0.862 | |||
| 2018-08-13 | 5480 etc rela | 日本冶金工業 | 3500 | 3420 | 3500 | 3480 | 3223.182 | -50 | -1.416 | |||
| 2018-08-10 | 5480 etc rela | 日本冶金工業 | 3570 | 3470 | 3510 | 3530 | 3269.492 | 10 | 0.284 | |||
| 2018-08-09 | 5480 etc rela | 日本冶金工業 | 3550 | 3470 | 3510 | 3520 | 3260.23 | 20 | 0.571 | |||
| 2018-08-08 | 5480 etc rela | 日本冶金工業 | 3570 | 3460 | 3540 | 3500 | 3241.706 | -10 | -0.285 | |||
| 2018-08-07 | 5480 etc rela | 日本冶金工業 | 3560 | 3430 | 3470 | 3510 | 3250.968 | 40 | 1.153 | |||
| 2018-08-06 | 5480 etc rela | 日本冶金工業 | 3500 | 3360 | 3400 | 3470 | 3213.92 | 90 | 2.663 | |||
| 2018-08-03 | 5480 etc rela | 日本冶金工業 | 3530 | 3370 | 3530 | 3380 | 3130.562 | -110 | -3.152 | |||
| 2018-08-02 | 5480 etc rela | 日本冶金工業 | 3730 | 3450 | 3710 | 3490 | 3232.444 | -260 | -6.933 | |||
| 2018-08-01 | 5480 etc rela | 日本冶金工業 | 3860 | 3710 | 3740 | 3750 | 3473.256 | 0 | 0 | |||
| 2018-07-31 | 5480 etc rela | 日本冶金工業 | 3750 | 3550 | 3600 | 3750 | 3473.256 | 410 | 12.275 | |||
| 2018-07-30 | 5480 etc rela | 日本冶金工業 | 3350 | 3290 | 3310 | 3340 | 3093.514 | 70 | 2.141 | |||
| 2018-07-27 | 5480 etc rela | 日本冶金工業 | 3300 | 3230 | 3250 | 3270 | 3028.68 | 40 | 1.238 | |||
| 2018-07-26 | 5480 etc rela | 日本冶金工業 | 3350 | 3200 | 3330 | 3230 | 2991.632 | -70 | -2.121 | |||
| 2018-07-25 | 5480 etc rela | 日本冶金工業 | 3300 | 3170 | 3180 | 3300 | 3056.465 | 160 | 5.096 | |||
| 2018-07-24 | 5480 etc rela | 日本冶金工業 | 3150 | 3070 | 3090 | 3140 | 2908.273 | 70 | 2.28 | |||
| 2018-07-23 | 5480 etc rela | 日本冶金工業 | 3090 | 3000 | 3030 | 3070 | 2843.439 | 0 | 0 | |||
| 2018-07-20 | 5480 etc rela | 日本冶金工業 | 3210 | 3050 | 3210 | 3070 | 2843.439 | -120 | -3.762 | |||
| 2018-07-19 | 5480 etc rela | 日本冶金工業 | 3210 | 3130 | 3160 | 3190 | 2954.583 | 40 | 1.27 | |||
| 2018-07-18 | 5480 etc rela | 日本冶金工業 | 3200 | 3120 | 3140 | 3150 | 2917.535 | 50 | 1.613 | |||
| 2018-07-17 | 5480 etc rela | 日本冶金工業 | 3130 | 3040 | 3090 | 3100 | 2871.225 | -10 | -0.322 | |||
| 2018-07-16 | 5480 etc rela | 日本冶金工業 | 3110 | 3110 | 3110 | 3110 | 2880.487 | 0 | 0 | |||
| 2018-07-13 | 5480 etc rela | 日本冶金工業 | 3150 | 3090 | 3140 | 3110 | 2880.487 | 10 | 0.323 | |||
| 2018-07-12 | 5480 etc rela | 日本冶金工業 | 3120 | 2980 | 3030 | 3100 | 2871.225 | 100 | 3.333 | |||
| 2018-07-11 | 5480 etc rela | 日本冶金工業 | 3130 | 3000 | 3130 | 3000 | 2778.605 | -180 | -5.66 | |||
| 2018-07-10 | 5480 etc rela | 日本冶金工業 | 3230 | 3170 | 3190 | 3180 | 2945.322 | 20 | 0.633 | |||
| 2018-07-09 | 5480 etc rela | 日本冶金工業 | 3160 | 3080 | 3150 | 3160 | 2926.798 | 30 | 0.958 | |||
| 2018-07-06 | 5480 etc rela | 日本冶金工業 | 3140 | 3020 | 3020 | 3130 | 2899.011 | 130 | 4.333 | |||
| 2018-07-05 | 5480 etc rela | 日本冶金工業 | 3040 | 2940 | 3020 | 3000 | 2778.605 | -40 | -1.316 | |||
| 2018-07-04 | 5480 etc rela | 日本冶金工業 | 3080 | 3010 | 3060 | 3040 | 2815.653 | -60 | -1.935 | |||
| 2018-07-03 | 5480 etc rela | 日本冶金工業 | 3130 | 3040 | 3110 | 3100 | 2871.225 | -20 | -0.641 | |||
| 2018-07-02 | 5480 etc rela | 日本冶金工業 | 3230 | 3120 | 3200 | 3120 | 2889.749 | -80 | -2.5 | |||
| 2018-06-29 | 5480 etc rela | 日本冶金工業 | 3210 | 3150 | 3180 | 3200 | 2963.846 | 10 | 0.313 | |||
| 2018-06-28 | 5480 etc rela | 日本冶金工業 | 3190 | 3130 | 3160 | 3190 | 2954.583 | 30 | 0.949 | |||
| 2018-06-27 | 5480 etc rela | 日本冶金工業 | 3220 | 3120 | 3200 | 3160 | 2926.798 | -40 | -1.25 | |||
| 2018-06-26 | 5480 etc rela | 日本冶金工業 | 3220 | 3090 | 3130 | 3200 | 2963.846 | 10 | 0.313 | |||
| 2018-06-25 | 5480 etc rela | 日本冶金工業 | 3270 | 3180 | 3210 | 3190 | 2954.583 | -10 | -0.312 | |||
| 2018-06-22 | 5480 etc rela | 日本冶金工業 | 3220 | 3140 | 3210 | 3200 | 2963.846 | -80 | -2.439 | |||
| 2018-06-21 | 5480 etc rela | 日本冶金工業 | 3320 | 3230 | 3280 | 3280 | 3037.942 | -20 | -0.606 | |||
| 2018-06-20 | 5480 etc rela | 日本冶金工業 | 3330 | 3190 | 3320 | 3300 | 3056.465 | -20 | -0.602 | |||
| 2018-06-19 | 5480 etc rela | 日本冶金工業 | 3430 | 3290 | 3360 | 3320 | 3074.99 | -10 | -0.3 | |||
| 2018-06-18 | 5480 etc rela | 日本冶金工業 | 3380 | 3280 | 3370 | 3330 | 3084.252 | -60 | -1.77 | |||
| 2018-06-15 | 5480 etc rela | 日本冶金工業 | 3430 | 3360 | 3430 | 3390 | 3139.824 | 0 | 0 | |||
| 2018-06-14 | 5480 etc rela | 日本冶金工業 | 3510 | 3390 | 3460 | 3390 | 3139.824 | -90 | -2.586 | |||
| 2018-06-13 | 5480 etc rela | 日本冶金工業 | 3500 | 3370 | 3390 | 3480 | 3223.182 | 70 | 2.053 | |||
| 2018-06-12 | 5480 etc rela | 日本冶金工業 | 3480 | 3400 | 3480 | 3410 | 3158.348 | -30 | -0.872 | |||
| 2018-06-11 | 5480 etc rela | 日本冶金工業 | 3570 | 3410 | 3560 | 3440 | 3186.134 | -40 | -1.149 | |||
| 2018-06-08 | 5480 etc rela | 日本冶金工業 | 3610 | 3470 | 3570 | 3480 | 3223.182 | -130 | -3.601 | |||
| 2018-06-07 | 5480 etc rela | 日本冶金工業 | 3610 | 3430 | 3540 | 3610 | 3343.588 | 140 | 4.035 | |||
| 2018-06-06 | 5480 etc rela | 日本冶金工業 | 3480 | 3310 | 3330 | 3470 | 3213.92 | 110 | 3.274 | |||
| 2018-06-05 | 5480 etc rela | 日本冶金工業 | 3480 | 3310 | 3440 | 3360 | 3112.038 | -30 | -0.885 | |||
| 2018-06-04 | 5480 etc rela | 日本冶金工業 | 3430 | 3290 | 3340 | 3390 | 3139.824 | 80 | 2.417 | |||
| 2018-06-01 | 5480 etc rela | 日本冶金工業 | 3370 | 3220 | 3290 | 3310 | 3065.728 | 10 | 0.303 | |||
| 2018-05-31 | 5480 etc rela | 日本冶金工業 | 3490 | 3270 | 3440 | 3300 | 3056.465 | -60 | -1.786 | |||
| 2018-05-30 | 5480 etc rela | 日本冶金工業 | 3380 | 3290 | 3330 | 3360 | 3112.038 | -20 | -0.592 | |||
| 2018-05-29 | 5480 etc rela | 日本冶金工業 | 3540 | 3370 | 3540 | 3380 | 3130.562 | -160 | -4.52 | |||
| 2018-05-28 | 5480 etc rela | 日本冶金工業 | 3630 | 3530 | 3550 | 3540 | 3278.754 | -30 | -0.84 | |||
| 2018-05-25 | 5480 etc rela | 日本冶金工業 | 3640 | 3550 | 3600 | 3570 | 3306.54 | -60 | -1.653 | |||
| 2018-05-24 | 5480 etc rela | 日本冶金工業 | 3670 | 3580 | 3640 | 3630 | 3362.112 | 0 | 0 | |||
| 2018-05-23 | 5480 etc rela | 日本冶金工業 | 3730 | 3620 | 3730 | 3630 | 3362.112 | -40 | -1.09 | |||
| 2018-05-22 | 5480 etc rela | 日本冶金工業 | 3790 | 3610 | 3760 | 3670 | 3399.16 | -50 | -1.344 | |||
| 2018-05-21 | 5480 etc rela | 日本冶金工業 | 3980 | 3710 | 3960 | 3720 | 3445.47 | -210 | -5.344 | |||
| 2018-05-18 | 5480 etc rela | 日本冶金工業 | 3970 | 3830 | 3910 | 3930 | 3639.972 | 20 | 0.512 | |||
| 2018-05-17 | 5480 etc rela | 日本冶金工業 | 3950 | 3780 | 3800 | 3910 | 3621.448 | 170 | 4.545 | |||
| 2018-05-16 | 5480 etc rela | 日本冶金工業 | 3740 | 3600 | 3660 | 3740 | 3463.994 | 110 | 3.03 | |||
| 2018-05-15 | 5480 etc rela | 日本冶金工業 | 3650 | 3530 | 3540 | 3630 | 3362.112 | 120 | 3.419 | |||
| 2018-05-14 | 5480 etc rela | 日本冶金工業 | 3550 | 3410 | 3420 | 3510 | 3250.968 | 130 | 3.846 | |||
| 2018-05-11 | 5480 etc rela | 日本冶金工業 | 3400 | 3290 | 3330 | 3380 | 3130.562 | 70 | 2.115 | |||
| 2018-05-10 | 5480 etc rela | 日本冶金工業 | 3450 | 3270 | 3290 | 3310 | 3065.728 | 20 | 0.608 | |||
| 2018-05-09 | 5480 etc rela | 日本冶金工業 | 3360 | 3180 | 3230 | 3290 | 3047.204 | 360 | 12.287 | |||
| 2018-05-08 | 5480 etc rela | 日本冶金工業 | 3000 | 2920 | 3000 | 2930 | 2713.771 | -60 | -2.007 | |||
| 2018-05-07 | 5480 etc rela | 日本冶金工業 | 3000 | 2970 | 2970 | 2990 | 2769.343 | 40 | 1.356 | |||
| 2018-05-04 | 5480 etc rela | 日本冶金工業 | 2950 | 2950 | 2950 | 2950 | 2732.295 | 0 | 0 | |||
| 2018-05-03 | 5480 etc rela | 日本冶金工業 | 2950 | 2950 | 2950 | 2950 | 2732.295 | 0 | 0 | |||
| 2018-05-02 | 5480 etc rela | 日本冶金工業 | 2970 | 2920 | 2930 | 2950 | 2732.295 | -10 | -0.338 | |||
| 2018-05-01 | 5480 etc rela | 日本冶金工業 | 2970 | 2920 | 2960 | 2960 | 2741.557 | 10 | 0.339 | |||
| 2018-04-30 | 5480 etc rela | 日本冶金工業 | 2950 | 2950 | 2950 | 2950 | 2732.295 | 0 | 0 | |||
| 2018-04-27 | 5480 etc rela | 日本冶金工業 | 2960 | 2900 | 2930 | 2950 | 2732.295 | 40 | 1.375 | |||
| 2018-04-26 | 5480 etc rela | 日本冶金工業 | 3000 | 2910 | 3000 | 2910 | 2695.247 | -70 | -2.349 | |||
| 2018-04-25 | 5480 etc rela | 日本冶金工業 | 2990 | 2890 | 2910 | 2980 | 2760.081 | 10 | 0.337 | |||
| 2018-04-24 | 5480 etc rela | 日本冶金工業 | 3120 | 2960 | 3120 | 2970 | 2750.819 | -180 | -5.714 | |||
| 2018-04-23 | 5480 etc rela | 日本冶金工業 | 3170 | 3060 | 3060 | 3150 | 2917.535 | 110 | 3.618 | |||
| 2018-04-20 | 5480 etc rela | 日本冶金工業 | 3060 | 2970 | 3010 | 3040 | 2815.653 | 30 | 0.997 | |||
| 2018-04-19 | 5480 etc rela | 日本冶金工業 | 3050 | 2920 | 2920 | 3010 | 2787.867 | 120 | 4.152 | |||
| 2018-04-18 | 5480 etc rela | 日本冶金工業 | 2900 | 2760 | 2790 | 2890 | 2676.723 | 80 | 2.847 | |||
| 2018-04-17 | 5480 etc rela | 日本冶金工業 | 2850 | 2740 | 2850 | 2810 | 2602.627 | 0 | 0 | |||
| 2018-04-16 | 5480 etc rela | 日本冶金工業 | 2910 | 2800 | 2900 | 2810 | 2602.627 | -50 | -1.748 | |||
| 2018-04-13 | 5480 etc rela | 日本冶金工業 | 2870 | 2770 | 2770 | 2860 | 2648.937 | 100 | 3.623 | |||
| 2018-04-12 | 5480 etc rela | 日本冶金工業 | 2800 | 2750 | 2790 | 2760 | 2556.317 | -60 | -2.128 | |||
| 2018-04-11 | 5480 etc rela | 日本冶金工業 | 2860 | 2800 | 2800 | 2820 | 2611.889 | 40 | 1.439 | |||
| 2018-04-10 | 5480 etc rela | 日本冶金工業 | 2780 | 2660 | 2730 | 2780 | 2574.841 | 30 | 1.091 | |||
| 2018-04-09 | 5480 etc rela | 日本冶金工業 | 2790 | 2740 | 2780 | 2750 | 2547.055 | -80 | -2.827 | |||
| 2018-04-06 | 5480 etc rela | 日本冶金工業 | 2860 | 2750 | 2760 | 2830 | 2621.151 | 90 | 3.285 | |||
| 2018-04-05 | 5480 etc rela | 日本冶金工業 | 2860 | 2730 | 2850 | 2740 | 2537.792 | -120 | -4.196 | |||
| 2018-04-04 | 5480 etc rela | 日本冶金工業 | 2940 | 2850 | 2910 | 2860 | 2648.937 | -30 | -1.038 | |||
| 2018-04-03 | 5480 etc rela | 日本冶金工業 | 2900 | 2860 | 2880 | 2890 | 2676.723 | -50 | -1.701 | |||
| 2018-04-02 | 5480 etc rela | 日本冶金工業 | 2980 | 2930 | 2930 | 2940 | 2723.033 | 30 | 1.031 | |||
| 2018-03-30 | 5480 etc rela | 日本冶金工業 | 2930 | 2890 | 2920 | 2910 | 2695.247 | 40 | 1.394 | |||
| 2018-03-29 | 5480 etc rela | 日本冶金工業 | 2970 | 2850 | 2970 | 2870 | 2658.198 | -60 | -2.048 | |||
| 2018-03-28 | 5480 etc rela | 日本冶金工業 | 2970 | 2870 | 2890 | 2930 | 2713.771 | -20 | -0.678 | |||
| 2018-03-27 | 5480 etc rela | 日本冶金工業 | 2960 | 2900 | 2940 | 2950 | 2695.247 | 90 | 3.147 | |||
| 2018-03-26 | 5480 etc rela | 日本冶金工業 | 2860 | 2720 | 2800 | 2860 | 2613.019 | -10 | -0.348 | |||
| 2018-03-23 | 5480 etc rela | 日本冶金工業 | 2960 | 2860 | 2950 | 2870 | 2622.155 | -180 | -5.902 | |||
| 2018-03-22 | 5480 etc rela | 日本冶金工業 | 3090 | 3030 | 3060 | 3050 | 2786.611 | 10 | 0.329 | |||
| 2018-03-21 | 5480 etc rela | 日本冶金工業 | 3040 | 3040 | 3040 | 3040 | 2777.474 | 0 | 0 | |||
| 2018-03-20 | 5480 etc rela | 日本冶金工業 | 3070 | 2980 | 3000 | 3040 | 2777.474 | -10 | -0.328 | |||
| 2018-03-19 | 5480 etc rela | 日本冶金工業 | 3120 | 3020 | 3100 | 3050 | 2786.611 | -90 | -2.866 | |||
| 2018-03-16 | 5480 etc rela | 日本冶金工業 | 3170 | 3130 | 3160 | 3140 | 2868.839 | -50 | -1.567 | |||
| 2018-03-15 | 5480 etc rela | 日本冶金工業 | 3200 | 3120 | 3180 | 3190 | 2914.521 | -20 | -0.623 | |||
| 2018-03-14 | 5480 etc rela | 日本冶金工業 | 3210 | 3140 | 3150 | 3210 | 2932.794 | -10 | -0.311 | |||
| 2018-03-13 | 5480 etc rela | 日本冶金工業 | 3220 | 3120 | 3180 | 3220 | 2941.931 | 40 | 1.258 | |||
| 2018-03-12 | 5480 etc rela | 日本冶金工業 | 3210 | 3090 | 3090 | 3180 | 2905.385 | 120 | 3.922 | |||
| 2018-03-09 | 5480 etc rela | 日本冶金工業 | 3100 | 3010 | 3070 | 3060 | 2795.747 | 50 | 1.661 | |||
| 2018-03-08 | 5480 etc rela | 日本冶金工業 | 3110 | 2980 | 3100 | 3010 | 2750.065 | 120 | 4.152 | |||
| 2018-03-07 | 5480 etc rela | 日本冶金工業 | 2960 | 2850 | 2940 | 2890 | 2640.428 | -70 | -2.365 | |||
| 2018-03-06 | 5480 etc rela | 日本冶金工業 | 3030 | 2950 | 3000 | 2960 | 2704.383 | 70 | 2.422 | |||
| 2018-03-05 | 5480 etc rela | 日本冶金工業 | 3030 | 2870 | 3020 | 2890 | 2640.428 | -180 | -5.863 | |||
| 2018-03-02 | 5480 etc rela | 日本冶金工業 | 3120 | 3000 | 3000 | 3070 | 2804.884 | -60 | -1.917 | |||
| 2018-03-01 | 5480 etc rela | 日本冶金工業 | 3190 | 3100 | 3190 | 3130 | 2859.702 | -80 | -2.492 | |||
| 2018-02-28 | 5480 etc rela | 日本冶金工業 | 3280 | 3200 | 3210 | 3210 | 2932.794 | -60 | -1.835 | |||
| 2018-02-27 | 5480 etc rela | 日本冶金工業 | 3340 | 3230 | 3330 | 3270 | 2987.613 | -20 | -0.608 | |||
| 2018-02-26 | 5480 etc rela | 日本冶金工業 | 3510 | 3280 | 3500 | 3290 | 3005.886 | -130 | -3.801 | |||
| 2018-02-23 | 5480 etc rela | 日本冶金工業 | 3460 | 3300 | 3310 | 3420 | 3124.659 | 170 | 5.231 | |||
| 2018-02-22 | 5480 etc rela | 日本冶金工業 | 3340 | 3210 | 3300 | 3250 | 2969.34 | -120 | -3.561 | |||
| 2018-02-21 | 5480 etc rela | 日本冶金工業 | 3400 | 3310 | 3340 | 3370 | 3078.977 | 40 | 1.201 | |||
| 2018-02-20 | 5480 etc rela | 日本冶金工業 | 3330 | 3200 | 3290 | 3330 | 3042.431 | 30 | 0.909 | |||
| 2018-02-19 | 5480 etc rela | 日本冶金工業 | 3300 | 3110 | 3110 | 3300 | 3015.022 | 200 | 6.452 | |||
| 2018-02-16 | 5480 etc rela | 日本冶金工業 | 3110 | 2950 | 2970 | 3100 | 2832.293 | 170 | 5.802 | |||
| 2018-02-15 | 5480 etc rela | 日本冶金工業 | 2970 | 2840 | 2850 | 2930 | 2676.974 | 100 | 3.534 | |||
| 2018-02-14 | 5480 etc rela | 日本冶金工業 | 2960 | 2830 | 2950 | 2830 | 2585.61 | -110 | -3.741 | |||
| 2018-02-13 | 5480 etc rela | 日本冶金工業 | 3100 | 2930 | 3090 | 2940 | 2686.111 | -80 | -2.649 | |||
| 2018-02-12 | 5480 etc rela | 日本冶金工業 | 3020 | 3020 | 3020 | 3020 | 2759.202 | 0 | 0 | |||
| 2018-02-09 | 5480 etc rela | 日本冶金工業 | 3070 | 2980 | 3000 | 3020 | 2759.202 | -140 | -4.43 | |||
| 2018-02-08 | 5480 etc rela | 日本冶金工業 | 3350 | 3130 | 3350 | 3160 | 2887.112 | -120 | -3.659 | |||
| 2018-02-07 | 5480 etc rela | 日本冶金工業 | 3460 | 3270 | 3300 | 3280 | 2996.749 | 130 | 4.127 | |||
| 2018-02-06 | 5480 etc rela | 日本冶金工業 | 3240 | 2950 | 2970 | 3150 | 2877.975 | 110 | 3.618 | |||
| 2018-02-05 | 5480 etc rela | 日本冶金工業 | 3080 | 2980 | 2990 | 3040 | 2777.474 | -110 | -3.492 | |||
| 2018-02-02 | 5480 etc rela | 日本冶金工業 | 3240 | 3140 | 3200 | 3150 | 2877.975 | -30 | -0.943 | |||
| 2018-02-01 | 5480 etc rela | 日本冶金工業 | 3260 | 3120 | 3120 | 3180 | 2905.385 | 80 | 2.581 | |||
| 2018-01-31 | 5480 etc rela | 日本冶金工業 | 3180 | 3100 | 3150 | 3100 | 2832.293 | -90 | -2.821 | |||
| 2018-01-30 | 5480 etc rela | 日本冶金工業 | 3210 | 3130 | 3160 | 3190 | 2914.521 | 0 | 0 | |||
| 2018-01-29 | 5480 etc rela | 日本冶金工業 | 3240 | 3170 | 3210 | 3190 | 2914.521 | -40 | -1.238 | |||
| 2018-01-26 | 5480 etc rela | 日本冶金工業 | 3250 | 3170 | 3210 | 3230 | 2951.067 | 40 | 1.254 | |||
| 2018-01-25 | 5480 etc rela | 日本冶金工業 | 3290 | 3150 | 3180 | 3190 | 2914.521 | 0 | 0 | |||
| 2018-01-24 | 5480 etc rela | 日本冶金工業 | 3220 | 3140 | 3190 | 3190 | 2914.521 | 20 | 0.631 | |||
| 2018-01-23 | 5480 etc rela | 日本冶金工業 | 3290 | 3130 | 3230 | 3170 | 2896.248 | -30 | -0.938 | |||
| 2018-01-22 | 5480 etc rela | 日本冶金工業 | 3210 | 3100 | 3190 | 3200 | 2923.658 | 90 | 2.894 | |||
| 2018-01-19 | 5480 etc rela | 日本冶金工業 | 3120 | 2870 | 2880 | 3110 | 2841.429 | 230 | 7.986 | |||
| 2018-01-18 | 5480 etc rela | 日本冶金工業 | 2970 | 2860 | 2950 | 2880 | 2631.292 | -20 | -0.69 | |||
| 2018-01-17 | 5480 etc rela | 日本冶金工業 | 2900 | 2790 | 2850 | 2900 | 2649.565 | 40 | 1.399 | |||
| 2018-01-16 | 5480 etc rela | 日本冶金工業 | 2880 | 2770 | 2770 | 2860 | 2613.019 | 60 | 2.143 | |||
| 2018-01-15 | 5480 etc rela | 日本冶金工業 | 2890 | 2770 | 2890 | 2800 | 2558.2 | -20 | -0.709 | |||
| 2018-01-12 | 5480 etc rela | 日本冶金工業 | 2860 | 2780 | 2790 | 2820 | 2576.473 | 60 | 2.174 | |||
| 2018-01-11 | 5480 etc rela | 日本冶金工業 | 2760 | 2670 | 2680 | 2760 | 2521.655 | 70 | 2.602 | |||
| 2018-01-10 | 5480 etc rela | 日本冶金工業 | 2750 | 2660 | 2700 | 2690 | 2457.7 | -40 | -1.465 | |||
| 2018-01-09 | 5480 etc rela | 日本冶金工業 | 2820 | 2680 | 2690 | 2730 | 2494.246 | 100 | 3.802 | |||
| 2018-01-08 | 5480 etc rela | 日本冶金工業 | 2630 | 2630 | 2630 | 2630 | 2402.881 | 0 | 0 | |||
| 2018-01-05 | 5480 etc rela | 日本冶金工業 | 2650 | 2460 | 2480 | 2630 | 2402.881 | 170 | 6.911 | |||
| 2018-01-04 | 5480 etc rela | 日本冶金工業 | 2480 | 2450 | 2460 | 2460 | 2247.562 | 30 | 1.235 | |||
| 2018-01-03 | 5480 etc rela | 日本冶金工業 | 2430 | 2430 | 2430 | 2430 | 2220.153 | 0 | 0 | |||
| 2018-01-02 | 5480 etc rela | 日本冶金工業 | 2430 | 2430 | 2430 | 2430 | 2220.153 | 0 | 0 | |||
| 2018-01-01 | 5480 etc rela | 日本冶金工業 | 2430 | 2430 | 2430 | 2430 | 2220.153 | 0 | 0 |