| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3481 | 3437 | 3478 | 3448 | 1449100 | -33 | -0.948 | -3.682 | |
| 2025-07-14 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3544 | 3481 | 3530 | 3481 | 1504500 | -77 | -2.164 | -28.135 | |
| 2025-07-11 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3582 | 3499 | 3540 | 3558 | 2093500 | 59 | 1.686 | -18.104 | |
| 2025-07-10 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3593 | 3465 | 3582 | 3499 | 2556300 | -94 | -2.616 | -32.195 | |
| 2025-07-09 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3736 | 3521 | 3693 | 3593 | 3770100 | -30 | -0.828 | 209.101 | |
| 2025-07-08 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3623 | 3524 | 3527 | 3623 | 1219700 | 84 | 2.374 | 29.26 | |
| 2025-07-07 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3593 | 3525 | 3575 | 3539 | 943600 | -76 | -2.102 | -39.71 | |
| 2025-07-04 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3693 | 3578 | 3670 | 3615 | 1565100 | -88 | -2.376 | -49.44 | |
| 2025-07-03 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3763 | 3593 | 3610 | 3703 | 3095500 | 112 | 3.119 | 100.11 | |
| 2025-07-02 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3595 | 3490 | 3505 | 3591 | 1546900 | 69 | 1.959 | 4.316 | |
| 2025-07-01 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3569 | 3498 | 3530 | 3522 | 1482900 | -38 | -1.067 | -30.796 | |
| 2025-06-30 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3624 | 3554 | 3580 | 3560 | 2142800 | -50 | -1.385 | -46.984 | |
| 2025-06-27 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3610 | 3496 | 3500 | 3610 | 4041800 | 232 | 6.868 | 306.62 | |
| 2025-06-26 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3378 | 3314 | 3325 | 3378 | 994000 | 43 | 1.289 | 2.877 | |
| 2025-06-25 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3360 | 3300 | 3356 | 3335 | 966200 | -6 | -0.18 | -5.617 | |
| 2025-06-24 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3400 | 3325 | 3379 | 3341 | 1023700 | 10 | 0.3 | 3.603 | |
| 2025-06-23 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3381 | 3331 | 3362 | 3331 | 988100 | -31 | -0.922 | -58.951 | |
| 2025-06-20 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3437 | 3362 | 3397 | 3362 | 2407100 | -1 | -0.03 | 83.286 | |
| 2025-06-19 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3448 | 3354 | 3439 | 3363 | 1313300 | -85 | -2.465 | 8.18 | |
| 2025-06-18 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3451 | 3390 | 3439 | 3448 | 1214000 | 17 | 0.495 | 3.699 | |
| 2025-06-17 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3436 | 3398 | 3401 | 3431 | 1170700 | 51 | 1.509 | -42.745 | |
| 2025-06-16 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3473 | 3375 | 3400 | 3380 | 2044700 | 36 | 1.077 | 67.037 | |
| 2025-06-13 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3360 | 3312 | 3352 | 3344 | 1224100 | -1 | -0.03 | 3.117 | |
| 2025-06-12 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3366 | 3309 | 3361 | 3345 | 1187100 | -21 | -0.624 | 13.457 | |
| 2025-06-11 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3366 | 3317 | 3347 | 3366 | 1046300 | 19 | 0.568 | -28.716 | |
| 2025-06-10 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3422 | 3337 | 3417 | 3347 | 1467800 | -8 | -0.238 | 41.94 | |
| 2025-06-09 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3407 | 3350 | 3389 | 3355 | 1034100 | -20 | -0.593 | -15.852 | |
| 2025-06-06 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3417 | 3331 | 3340 | 3375 | 1228900 | 18 | 0.536 | 15.055 | |
| 2025-06-05 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3357 | 3315 | 3315 | 3357 | 1068100 | -2 | -0.06 | -3.705 | |
| 2025-06-04 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3380 | 3322 | 3351 | 3359 | 1109200 | 42 | 1.266 | -14.288 | |
| 2025-06-03 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3342 | 3280 | 3297 | 3317 | 1294100 | 46 | 1.406 | -13.709 | |
| 2025-06-02 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3295 | 3231 | 3283 | 3271 | 1499700 | -48 | -1.446 | -29.822 | |
| 2025-05-30 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3357 | 3319 | 3328 | 3319 | 2137000 | -23 | -0.688 | 38.622 | |
| 2025-05-29 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3345 | 3278 | 3282 | 3342 | 1541600 | 59 | 1.797 | -42.186 | |
| 2025-05-28 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3342 | 3279 | 3342 | 3283 | 2666500 | -129 | -3.781 | 49.493 | |
| 2025-05-27 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3416 | 3370 | 3377 | 3412 | 1783700 | 49 | 1.457 | 5.682 | |
| 2025-05-26 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3363 | 3292 | 3300 | 3363 | 1687800 | 101 | 3.096 | 16.312 | |
| 2025-05-23 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3287 | 3212 | 3230 | 3262 | 1451100 | 46 | 1.43 | 5.358 | |
| 2025-05-22 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3229 | 3145 | 3151 | 3216 | 1377300 | -44 | -1.35 | -12.112 | |
| 2025-05-21 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3260 | 3151 | 3200 | 3260 | 1567100 | 109 | 3.459 | -14.08 | |
| 2025-05-20 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3350 | 3147 | 3350 | 3151 | 1823900 | -18 | -0.568 | -5.35 | |
| 2025-05-19 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3246 | 3161 | 3225 | 3169 | 1927000 | -56 | -1.736 | -6.538 | |
| 2025-05-16 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3247 | 3189 | 3190 | 3225 | 2061800 | 8 | 0.249 | -3.047 | |
| 2025-05-15 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3253 | 3180 | 3187 | 3217 | 2126600 | -82 | -2.486 | -8.553 | |
| 2025-05-14 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3304 | 3207 | 3277 | 3299 | 2325500 | 14 | 0.426 | -30.636 | |
| 2025-05-13 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3322 | 3235 | 3250 | 3285 | 3352600 | 99 | 3.107 | 3.405 | |
| 2025-05-12 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3186 | 3083 | 3161 | 3186 | 3242200 | 36 | 1.143 | 115.4 | |
| 2025-05-09 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3208 | 3115 | 3208 | 3150 | 1505200 | 1 | 0.032 | 16.241 | |
| 2025-05-08 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3151 | 3080 | 3094 | 3149 | 1294900 | 3 | 0.095 | -31.232 | |
| 2025-05-07 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3209 | 3135 | 3196 | 3146 | 1883000 | 31 | 0.995 | 43.609 | |
| 2025-05-02 | 15:24 | 5713 etc rela | 住友金属鉱山 | 3154 | 3110 | 3137 | 3115 | 1311200 | -16 | -0.511 | -24.903 | |
| 2025-05-01 | 14:49 | 5713 etc rela | 住友金属鉱山 | 3164 | 3104 | 3131 | 3131 | 1746000 | -50 | -1.572 | -40.481 | |
| 2025-04-30 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3311 | 3174 | 3273 | 3181 | 2933500 | -35 | -1.088 | 88.431 | |
| 2025-04-28 | 10:05 | 5713 etc rela | 住友金属鉱山 | 3231 | 3191 | 3216 | 3216 | 1556800 | 0 | 0 | -18.845 | |
| 2025-04-25 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3235 | 3176 | 3207 | 3216 | 1918300 | 58 | 1.837 | -34.294 | |
| 2025-04-24 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3244 | 3145 | 3178 | 3158 | 2919500 | 13 | 0.413 | -9.529 | |
| 2025-04-23 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3260 | 3145 | 3250 | 3145 | 3227000 | -40 | -1.256 | 5.097 | |
| 2025-04-22 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3190 | 3038 | 3042 | 3185 | 3070500 | 151 | 4.977 | 126.405 | |
| 2025-04-21 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3047 | 2986 | 3021 | 3034 | 1356200 | -7 | -0.23 | -44.586 | |
| 2025-04-18 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3066 | 2947 | 2973.5 | 3041 | 2447400 | 97 | 3.295 | -14.531 | |
| 2025-04-17 | 15:30 | 5713 etc rela | 住友金属鉱山 | 2947.5 | 2866 | 2890 | 2944 | 2863500 | 146.5 | 5.237 | 20.695 | |
| 2025-04-16 | 15:30 | 5713 etc rela | 住友金属鉱山 | 2880 | 2784.5 | 2855 | 2797.5 | 2372500 | -29 | -1.026 | -1.934 | |
| 2025-04-15 | 15:30 | 5713 etc rela | 住友金属鉱山 | 2892.5 | 2826.5 | 2870 | 2826.5 | 2419300 | 6 | 0.213 | -10.34 | |
| 2025-04-14 | 15:30 | 5713 etc rela | 住友金属鉱山 | 2835 | 2762.5 | 2769.5 | 2820.5 | 2698300 | 134 | 4.988 | -19.81 | |
| 2025-04-11 | 15:30 | 5713 etc rela | 住友金属鉱山 | 2708 | 2548 | 2561 | 2686.5 | 3364900 | -24.5 | -0.904 | -20.943 | |
| 2025-04-10 | 15:30 | 5713 etc rela | 住友金属鉱山 | 2801.5 | 2660.5 | 2801.5 | 2711 | 4256300 | 309.5 | 12.888 | 0.615 | |
| 2025-04-09 | 15:30 | 5713 etc rela | 住友金属鉱山 | 2493.5 | 2374.5 | 2488 | 2401.5 | 4230300 | -200 | -7.688 | 25.562 | |
| 2025-04-08 | 15:30 | 5713 etc rela | 住友金属鉱山 | 2685 | 2561 | 2592 | 2601.5 | 3369100 | 178 | 7.345 | -34.196 | |
| 2025-04-07 | 15:30 | 5713 etc rela | 住友金属鉱山 | 2508 | 2412 | 2480 | 2423.5 | 5119900 | -374 | -13.369 | 16.488 | |
| 2025-04-04 | 15:30 | 5713 etc rela | 住友金属鉱山 | 2921 | 2724 | 2900 | 2797.5 | 4395200 | -212.5 | -7.06 | 25.692 | |
| 2025-04-03 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3041 | 2959.5 | 2966 | 3010 | 3496800 | -155 | -4.897 | 89.374 | |
| 2025-04-02 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3213 | 3150 | 3210 | 3165 | 1846500 | -23 | -0.721 | -20.269 | |
| 2025-04-01 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3263 | 3187 | 3245 | 3188 | 2315900 | -57 | -1.757 | -23.774 | |
| 2025-03-31 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3359 | 3245 | 3350 | 3245 | 3038200 | -204 | -5.915 | 28.492 | |
| 2025-03-28 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3570 | 3434 | 3544 | 3449 | 2364500 | -150 | -4.168 | -34.164 | |
| 2025-03-27 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3639 | 3535 | 3615 | 3599 | 3591500 | -95 | -2.572 | -23.465 | |
| 2025-03-26 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3720 | 3576 | 3585 | 3694 | 4692600 | 194 | 5.543 | 207.59 | |
| 2025-03-25 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3520 | 3458 | 3474 | 3500 | 1525600 | 49 | 1.42 | -0.137 | |
| 2025-03-24 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3487 | 3426 | 3470 | 3451 | 1527700 | -23 | -0.662 | -46.772 | |
| 2025-03-21 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3538 | 3451 | 3469 | 3474 | 2870100 | -13 | -0.373 | 21.383 | |
| 2025-03-19 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3547 | 3478 | 3511 | 3487 | 2364500 | 27 | 0.78 | -11.488 | |
| 2025-03-18 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3475 | 3387 | 3388 | 3460 | 2671400 | 139 | 4.185 | 6.303 | |
| 2025-03-17 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3352 | 3264 | 3313 | 3321 | 2513000 | 27 | 0.82 | -39.767 | |
| 2025-03-14 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3299 | 3085 | 3085 | 3294 | 4172100 | 192 | 6.19 | 109.632 | |
| 2025-03-13 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3165 | 3101 | 3152 | 3102 | 1990200 | -38 | -1.21 | -11.747 | |
| 2025-03-12 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3147 | 3102 | 3128 | 3140 | 2255100 | 40 | 1.29 | -33.554 | |
| 2025-03-11 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3144 | 3084 | 3130 | 3100 | 3393900 | -119 | -3.697 | 81.842 | |
| 2025-03-10 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3247 | 3182 | 3230 | 3219 | 1866400 | 7 | 0.218 | 22.251 | |
| 2025-03-07 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3216 | 3159 | 3185 | 3212 | 1526700 | -6 | -0.186 | -34.932 | |
| 2025-03-06 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3271 | 3211 | 3222 | 3218 | 2346300 | 35 | 1.1 | 73.376 | |
| 2025-03-05 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3188 | 3152 | 3152 | 3183 | 1353300 | 30 | 0.951 | -43.669 | |
| 2025-03-04 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3231 | 3151 | 3228 | 3153 | 2402400 | -107 | -3.282 | 94.322 | |
| 2025-03-03 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3299 | 3244 | 3278 | 3260 | 1236300 | -18 | -0.549 | -50.471 | |
| 2025-02-28 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3344 | 3261 | 3324 | 3278 | 2496100 | -96 | -2.845 | 127.934 | |
| 2025-02-27 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3399 | 3337 | 3342 | 3374 | 1095100 | 49 | 1.474 | -41.756 | |
| 2025-02-26 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3335 | 3274 | 3311 | 3325 | 1880200 | -8 | -0.24 | -9.068 | |
| 2025-02-25 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3342 | 3270 | 3291 | 3333 | 2067700 | -21 | -0.626 | 18.235 | |
| 2025-02-21 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3407 | 3353 | 3376 | 3354 | 1748800 | -35 | -1.033 | 33.09 | |
| 2025-02-20 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3437 | 3380 | 3407 | 3389 | 1314000 | -12 | -0.353 | -47.216 | |
| 2025-02-19 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3433 | 3380 | 3420 | 3401 | 2489400 | -52 | -1.506 | 44.69 | |
| 2025-02-18 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3474 | 3416 | 3470 | 3453 | 1720500 | -28 | -0.804 | 38.538 | |
| 2025-02-17 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3526 | 3461 | 3462 | 3481 | 1241900 | 36 | 1.045 | -53.572 | |
| 2025-02-14 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3575 | 3445 | 3570 | 3445 | 2674900 | -42 | -1.204 | -8.778 | |
| 2025-02-13 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3527 | 3387 | 3450 | 3487 | 2932300 | -66 | -1.858 | 65.948 | |
| 2025-02-12 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3679 | 3535 | 3676 | 3553 | 1767000 | -68 | -1.878 | 78.955 | |
| 2025-02-10 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3644 | 3596 | 3642 | 3621 | 987400 | -5 | -0.138 | -12.051 | |
| 2025-02-07 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3626 | 3580 | 3586 | 3626 | 1122700 | 48 | 1.342 | -2.45 | |
| 2025-02-06 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3614 | 3557 | 3583 | 3578 | 1150900 | 31 | 0.874 | 6.951 | |
| 2025-02-05 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3599 | 3529 | 3544 | 3547 | 1076100 | 31 | 0.882 | 3.76 | |
| 2025-02-04 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3548 | 3496 | 3527 | 3516 | 1037100 | 31 | 0.89 | -37.233 | |
| 2025-02-03 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3535 | 3480 | 3526 | 3485 | 1652300 | -103 | -2.871 | 74.865 | |
| 2025-01-31 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3614 | 3562 | 3614 | 3588 | 944900 | 12 | 0.336 | 16.367 | |
| 2025-01-30 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3627 | 3555 | 3618 | 3576 | 812000 | -13 | -0.362 | -16.999 | |
| 2025-01-29 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3643 | 3568 | 3612 | 3589 | 978300 | 29 | 0.815 | -22.591 | |
| 2025-01-28 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3595 | 3555 | 3575 | 3560 | 1263800 | -75 | -2.063 | 37.984 | |
| 2025-01-27 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3675 | 3634 | 3656 | 3635 | 915900 | 5 | 0.138 | 4.974 | |
| 2025-01-24 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3681 | 3615 | 3643 | 3630 | 872500 | 8 | 0.221 | -38.204 | |
| 2025-01-23 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3643 | 3579 | 3643 | 3622 | 1411900 | -69 | -1.869 | -17.927 | |
| 2025-01-22 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3728 | 3576 | 3581 | 3691 | 1720300 | 66 | 1.821 | 64.355 | |
| 2025-01-21 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3675 | 3611 | 3625 | 3625 | 1046700 | 21 | 0.583 | 31.959 | |
| 2025-01-20 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3630 | 3574 | 3594 | 3604 | 793200 | 10 | 0.278 | -33.623 | |
| 2025-01-17 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3594 | 3505 | 3531 | 3594 | 1195000 | 38 | 1.069 | 63.564 | |
| 2025-01-16 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3593 | 3550 | 3571 | 3556 | 730600 | -15 | -0.42 | -17.428 | |
| 2025-01-15 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3596 | 3544 | 3588 | 3571 | 884800 | -6 | -0.168 | -31.363 | |
| 2025-01-14 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3616 | 3535 | 3570 | 3577 | 1289100 | 27 | 0.761 | 12.96 | |
| 2025-01-10 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3634 | 3550 | 3585 | 3550 | 1141200 | -19 | -0.532 | 11.674 | |
| 2025-01-09 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3615 | 3549 | 3610 | 3569 | 1021900 | -39 | -1.081 | -11.424 | |
| 2025-01-08 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3684 | 3608 | 3656 | 3608 | 1153700 | -17 | -0.469 | 14.682 | |
| 2025-01-07 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3639 | 3571 | 3639 | 3625 | 1006000 | 23 | 0.639 | -3.316 | |
| 2025-01-06 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3641 | 3585 | 3629 | 3602 | 1040500 | -11 | -0.304 | -6.715 | |
| 2024-12-30 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3670 | 3606 | 3608 | 3613 | 1115400 | 8 | 0.222 | -20.606 | |
| 2024-12-27 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3613 | 3549 | 3553 | 3605 | 1404900 | 74 | 2.096 | 15.08 | |
| 2024-12-26 | 13:52 | 5713 etc rela | 住友金属鉱山 | 3531 | 3493 | 3503 | 3531 | 1220800 | 27 | 0.771 | 50.345 | |
| 2024-12-25 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3508 | 3452 | 3495 | 3504 | 812000 | 16 | 0.459 | 31.307 | |
| 2024-12-24 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3518 | 3469 | 3472 | 3488 | 618400 | 6 | 0.172 | -40.902 | |
| 2024-12-23 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3487 | 3428 | 3455 | 3482 | 1046400 | 27 | 0.781 | -57.276 | |
| 2024-12-20 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3514 | 3434 | 3470 | 3455 | 2449200 | 12 | 0.349 | 89.479 | |
| 2024-12-19 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3474 | 3436 | 3454 | 3443 | 1292600 | -52 | -1.488 | 4.876 | |
| 2024-12-18 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3548 | 3495 | 3505 | 3495 | 1232500 | -10 | -0.285 | -28.592 | |
| 2024-12-17 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3560 | 3505 | 3548 | 3505 | 1726000 | -47 | -1.323 | -10.7 | |
| 2024-12-16 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3644 | 3550 | 3630 | 3552 | 1932800 | -110 | -3.004 | -9.164 | |
| 2024-12-13 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3760 | 3657 | 3714 | 3662 | 2127800 | -118 | -3.122 | 32.137 | |
| 2024-12-12 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3820 | 3729 | 3750 | 3780 | 1610300 | 73 | 1.969 | 38.867 | |
| 2024-12-11 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3749 | 3683 | 3734 | 3707 | 1159600 | -57 | -1.514 | -51.88 | |
| 2024-12-10 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3857 | 3752 | 3787 | 3764 | 2409800 | 117 | 3.208 | 155.573 | |
| 2024-12-09 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3668 | 3634 | 3634 | 3647 | 942900 | 13 | 0.358 | -13.336 | |
| 2024-12-06 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3653 | 3621 | 3629 | 3634 | 1088000 | -28 | -0.765 | -21.427 | |
| 2024-12-05 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3718 | 3660 | 3710 | 3662 | 1384700 | -56 | -1.506 | 10.758 | |
| 2024-12-04 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3767 | 3695 | 3736 | 3718 | 1250200 | -21 | -0.562 | -19.487 | |
| 2024-12-03 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3760 | 3715 | 3724 | 3739 | 1552800 | 32 | 0.863 | 23.424 | |
| 2024-12-02 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3726 | 3674 | 3687 | 3707 | 1258100 | 11 | 0.298 | 34.226 | |
| 2024-11-29 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3741 | 3694 | 3707 | 3696 | 937300 | -36 | -0.965 | 32.706 | |
| 2024-11-28 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3780 | 3720 | 3725 | 3732 | 706300 | 4 | 0.107 | -20.623 | |
| 2024-11-27 | 09:43 | 5713 etc rela | 住友金属鉱山 | 3762 | 3692 | 3751 | 3728 | 889800 | -37 | -0.983 | -1.669 | |
| 2024-11-26 | 09:16 | 5713 etc rela | 住友金属鉱山 | 3789 | 3724 | 3726 | 3765 | 904900 | -17 | -0.449 | -52.185 | |
| 2024-11-25 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3860 | 3772 | 3853 | 3782 | 1892500 | -41 | -1.072 | 101.009 | |
| 2024-11-22 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3886 | 3823 | 3850 | 3823 | 941500 | -41 | -1.061 | -0.539 | |
| 2024-11-21 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3899 | 3858 | 3860 | 3864 | 946600 | 1 | 0.026 | -2.743 | |
| 2024-11-20 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3914 | 3824 | 3879 | 3863 | 973300 | 9 | 0.234 | -9.148 | |
| 2024-11-19 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3857 | 3788 | 3818 | 3854 | 1071300 | 69 | 1.823 | -17.586 | |
| 2024-11-18 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3805 | 3708 | 3711 | 3785 | 1299900 | 78 | 2.104 | -21.451 | |
| 2024-11-15 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3768 | 3707 | 3755 | 3707 | 1654900 | 3 | 0.081 | -30.699 | |
| 2024-11-14 | 15:30 | 5713 etc rela | 住友金属鉱山 | 3828 | 3704 | 3811 | 3704 | 2388000 | -97 | -2.552 | -49.44 | |
| 2024-11-13 | 15:30 | 5713 etc rela | 住友金属鉱山 | 4023 | 3792 | 3908 | 3801 | 4723100 | -387 | -9.241 | 268.963 | |
| 2024-11-12 | 15:30 | 5713 etc rela | 住友金属鉱山 | 4314 | 4181 | 4298 | 4188 | 1280100 | -142 | -3.279 | 26.667 | |
| 2024-11-11 | 15:30 | 5713 etc rela | 住友金属鉱山 | 4330 | 4257 | 4313 | 4330 | 1010600 | -40 | -0.915 | 16.63 | |
| 2024-11-08 | 15:30 | 5713 etc rela | 住友金属鉱山 | 4457 | 4356 | 4438 | 4370 | 866500 | -2 | -0.046 | -47.016 | |
| 2024-11-07 | 15:30 | 5713 etc rela | 住友金属鉱山 | 4436 | 4307 | 4350 | 4372 | 1635400 | 37 | 0.854 | 36.991 | |
| 2024-11-06 | 15:30 | 5713 etc rela | 住友金属鉱山 | 4384 | 4290 | 4360 | 4335 | 1193800 | 5 | 0.115 | 30.87 | |
| 2024-11-05 | 15:30 | 5713 etc rela | 住友金属鉱山 | 4366 | 4274 | 4290 | 4330 | 912200 | 69 | 1.619 | -6.709 | |
| 2024-11-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4288 | 4203 | 4221 | 4261 | 977800 | -30 | -0.699 | -47.778 | |
| 2024-10-31 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4343 | 4275 | 4300 | 4291 | 1872400 | -22 | -0.51 | -38.225 | |
| 2024-10-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4382 | 4258 | 4261 | 4313 | 3031000 | 51 | 1.197 | 358.686 | |
| 2024-10-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4305 | 4248 | 4251 | 4262 | 660800 | 5 | 0.117 | -18.187 | |
| 2024-10-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4290 | 4166 | 4190 | 4257 | 807700 | 53 | 1.261 | -6.549 | |
| 2024-10-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4265 | 4180 | 4209 | 4204 | 864300 | -65 | -1.523 | -37.483 | |
| 2024-10-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4300 | 4187 | 4237 | 4269 | 1382500 | -86 | -1.975 | 12.234 | |
| 2024-10-23 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4394 | 4288 | 4300 | 4355 | 1231800 | 38 | 0.88 | 13.866 | |
| 2024-10-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4390 | 4288 | 4390 | 4317 | 1081800 | -107 | -2.419 | 5.686 | |
| 2024-10-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4458 | 4391 | 4402 | 4424 | 1023600 | 69 | 1.584 | 18.308 | |
| 2024-10-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4418 | 4306 | 4400 | 4355 | 865200 | -17 | -0.389 | -19.456 | |
| 2024-10-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4420 | 4349 | 4350 | 4372 | 1074200 | 37 | 0.854 | -1.068 | |
| 2024-10-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4359 | 4270 | 4275 | 4335 | 1085800 | -64 | -1.455 | 2.958 | |
| 2024-10-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4424 | 4359 | 4405 | 4399 | 1054600 | 11 | 0.251 | 4.302 | |
| 2024-10-11 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4468 | 4377 | 4468 | 4388 | 1011100 | -14 | -0.318 | -23.857 | |
| 2024-10-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4417 | 4351 | 4400 | 4402 | 1327900 | 11 | 0.251 | -30.651 | |
| 2024-10-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4440 | 4326 | 4401 | 4391 | 1914800 | -20 | -0.453 | -32.842 | |
| 2024-10-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4689 | 4398 | 4659 | 4411 | 2851200 | -221 | -4.771 | 60.306 | |
| 2024-10-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4690 | 4587 | 4684 | 4632 | 1778600 | 48 | 1.047 | -7.437 | |
| 2024-10-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4585 | 4519 | 4550 | 4584 | 1921500 | 15 | 0.328 | -17.027 | |
| 2024-10-03 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4722 | 4534 | 4705 | 4569 | 2315800 | -20 | -0.436 | -22.943 | |
| 2024-10-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4610 | 4452 | 4457 | 4589 | 3005300 | 143 | 3.216 | 37.605 | |
| 2024-10-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4455 | 4378 | 4385 | 4446 | 2184000 | 155 | 3.612 | -16.139 | |
| 2024-09-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4378 | 4240 | 4330 | 4291 | 2604300 | -109 | -2.477 | -15.053 | |
| 2024-09-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4400 | 4260 | 4279 | 4400 | 3065800 | 203 | 4.837 | 47.083 | |
| 2024-09-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4208 | 4085 | 4127 | 4197 | 2084400 | 42 | 1.011 | -29.047 | |
| 2024-09-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4191 | 4036 | 4060 | 4155 | 2937700 | 179 | 4.502 | 72.057 | |
| 2024-09-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4005 | 3901 | 3949 | 3976 | 1707400 | 62 | 1.584 | 17.13 | |
| 2024-09-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 3950 | 3901 | 3944 | 3914 | 1457700 | 73 | 1.901 | -18.373 | |
| 2024-09-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 3887 | 3819 | 3844 | 3841 | 1785800 | 114 | 3.059 | 12.904 | |
| 2024-09-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 3749 | 3689 | 3700 | 3727 | 1581700 | 85 | 2.334 | -19.157 | |
| 2024-09-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 3744 | 3586 | 3670 | 3642 | 1956500 | 21 | 0.58 | 10.07 | |
| 2024-09-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 3622 | 3542 | 3570 | 3621 | 1777500 | 66 | 1.857 | 11.94 | |
| 2024-09-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 3575 | 3486 | 3509 | 3555 | 1587900 | 148 | 4.344 | -27.51 | |
| 2024-09-11 | 15:00 | 5713 etc rela | 住友金属鉱山 | 3489 | 3388 | 3480 | 3407 | 2190500 | -126 | -3.566 | 25.193 | |
| 2024-09-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 3628 | 3533 | 3606 | 3533 | 1749700 | -72 | -1.997 | 6.462 | |
| 2024-09-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 3620 | 3504 | 3520 | 3605 | 1643500 | -68 | -1.851 | -25.882 | |
| 2024-09-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 3781 | 3658 | 3764 | 3673 | 2217400 | -96 | -2.547 | 57.073 | |
| 2024-09-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 3834 | 3745 | 3758 | 3769 | 1411700 | -33 | -0.868 | -43.061 | |
| 2024-09-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 3890 | 3802 | 3875 | 3802 | 2479300 | -248 | -6.123 | 84.527 | |
| 2024-09-03 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4149 | 4035 | 4146 | 4050 | 1343600 | -75 | -1.818 | 2.753 | |
| 2024-09-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4182 | 4116 | 4140 | 4125 | 1307600 | 41 | 1.004 | -11.343 | |
| 2024-08-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4101 | 4045 | 4060 | 4084 | 1474900 | 47 | 1.164 | -4.283 | |
| 2024-08-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4087 | 4008 | 4038 | 4037 | 1540900 | -71 | -1.728 | 49.023 | |
| 2024-08-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4153 | 4082 | 4150 | 4108 | 1034000 | -27 | -0.653 | 10.885 | |
| 2024-08-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4141 | 4086 | 4141 | 4135 | 932500 | -13 | -0.313 | -17.155 | |
| 2024-08-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4172 | 4122 | 4160 | 4148 | 1125600 | 25 | 0.606 | 13.663 | |
| 2024-08-23 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4138 | 4061 | 4137 | 4123 | 990300 | -19 | -0.459 | 5.127 | |
| 2024-08-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4153 | 4097 | 4146 | 4142 | 942000 | 51 | 1.247 | -19.453 | |
| 2024-08-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4129 | 4063 | 4100 | 4091 | 1169500 | -65 | -1.564 | -13.716 | |
| 2024-08-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4225 | 4133 | 4217 | 4156 | 1355400 | 50 | 1.218 | -36.105 | |
| 2024-08-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4220 | 4101 | 4187 | 4106 | 2121300 | -14 | -0.34 | -16.658 | |
| 2024-08-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4155 | 4062 | 4077 | 4120 | 2545300 | 205 | 5.236 | 59.121 | |
| 2024-08-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 3936 | 3830 | 3831 | 3915 | 1599600 | 127 | 3.353 | -6.875 | |
| 2024-08-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 3853 | 3730 | 3765 | 3788 | 1717700 | 58 | 1.555 | -24.609 | |
| 2024-08-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 3810 | 3687 | 3787 | 3730 | 2278400 | 88 | 2.416 | -31.573 | |
| 2024-08-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 3678 | 3559 | 3655 | 3642 | 3329700 | 57 | 1.59 | -27.651 | |
| 2024-08-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 3744 | 3544 | 3662 | 3585 | 4602300 | -357 | -9.056 | 104.365 | |
| 2024-08-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4100 | 3790 | 3808 | 3942 | 2252000 | -28 | -0.705 | 11.177 | |
| 2024-08-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4087 | 3837 | 3837 | 3970 | 2025600 | 343 | 9.457 | -20.729 | |
| 2024-08-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4057 | 3609 | 4040 | 3627 | 2555300 | -682 | -15.827 | 73.972 | |
| 2024-08-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4410 | 4291 | 4365 | 4309 | 1468800 | -239 | -5.255 | 9.156 | |
| 2024-08-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4636 | 4489 | 4634 | 4548 | 1345600 | -62 | -1.345 | 34.144 | |
| 2024-07-31 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4619 | 4472 | 4503 | 4610 | 1003100 | 73 | 1.609 | 28.306 | |
| 2024-07-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4592 | 4525 | 4525 | 4537 | 781800 | -27 | -0.592 | -29.255 | |
| 2024-07-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4606 | 4510 | 4550 | 4564 | 1105100 | 131 | 2.955 | -54.84 | |
| 2024-07-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4529 | 4405 | 4485 | 4433 | 2447100 | -72 | -1.598 | 68.929 | |
| 2024-07-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4601 | 4501 | 4601 | 4505 | 1448600 | -166 | -3.554 | 5.637 | |
| 2024-07-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4797 | 4665 | 4755 | 4671 | 1371300 | -114 | -2.382 | 33.785 | |
| 2024-07-23 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4846 | 4785 | 4824 | 4785 | 1025000 | -39 | -0.808 | 1.848 | |
| 2024-07-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4925 | 4814 | 4901 | 4824 | 1006400 | -96 | -1.951 | -41.273 | |
| 2024-07-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5012 | 4901 | 5012 | 4920 | 1713700 | -159 | -3.131 | 56.631 | |
| 2024-07-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5128 | 5051 | 5052 | 5079 | 1094100 | -41 | -0.801 | 4.99 | |
| 2024-07-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5160 | 5077 | 5098 | 5120 | 1042100 | 12 | 0.235 | -24.812 | |
| 2024-07-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5190 | 5050 | 5186 | 5108 | 1386000 | -51 | -0.989 | -16.526 | |
| 2024-07-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5244 | 5139 | 5182 | 5159 | 1660400 | -104 | -1.976 | 47.316 | |
| 2024-07-11 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5290 | 5209 | 5266 | 5263 | 1127100 | 37 | 0.708 | -13.586 | |
| 2024-07-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5288 | 5170 | 5250 | 5226 | 1304300 | -48 | -0.91 | -1.279 | |
| 2024-07-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5342 | 5197 | 5290 | 5274 | 1321200 | 3 | 0.057 | -1.359 | |
| 2024-07-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5314 | 5224 | 5250 | 5271 | 1339400 | 50 | 0.958 | -15.676 | |
| 2024-07-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5324 | 5186 | 5295 | 5221 | 1588400 | -63 | -1.192 | -49.49 | |
| 2024-07-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5298 | 5024 | 5050 | 5284 | 3144700 | 378 | 7.705 | 177.384 | |
| 2024-07-03 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4910 | 4838 | 4893 | 4906 | 1133700 | 17 | 0.348 | -1.056 | |
| 2024-07-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4921 | 4834 | 4866 | 4889 | 1145800 | 24 | 0.493 | -6.526 | |
| 2024-07-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4903 | 4847 | 4895 | 4865 | 1225800 | -13 | -0.267 | -25.474 | |
| 2024-06-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5019 | 4863 | 4976 | 4878 | 1644800 | -100 | -2.009 | 65.273 | |
| 2024-06-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5009 | 4945 | 4975 | 4978 | 995200 | 10 | 0.201 | -35.28 | |
| 2024-06-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5052 | 4939 | 4980 | 4968 | 1537700 | 20 | 0.404 | 79.974 | |
| 2024-06-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4956 | 4902 | 4950 | 4948 | 854400 | 36 | 0.733 | -52.327 | |
| 2024-06-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4978 | 4872 | 4968 | 4912 | 1792200 | -134 | -2.656 | -35.544 | |
| 2024-06-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5066 | 4915 | 4927 | 5046 | 2780500 | 189 | 3.891 | 111.977 | |
| 2024-06-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4869 | 4816 | 4850 | 4857 | 1311700 | 38 | 0.789 | 28.422 | |
| 2024-06-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4829 | 4756 | 4770 | 4819 | 1021400 | 89 | 1.882 | -27.648 | |
| 2024-06-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4837 | 4706 | 4758 | 4730 | 1411700 | 42 | 0.896 | 19.141 | |
| 2024-06-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4767 | 4670 | 4767 | 4688 | 1184900 | -79 | -1.657 | -25.487 | |
| 2024-06-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4773 | 4717 | 4755 | 4767 | 1590200 | 11 | 0.231 | 66.88 | |
| 2024-06-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4836 | 4750 | 4831 | 4756 | 952900 | -40 | -0.834 | -3.406 | |
| 2024-06-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4856 | 4796 | 4800 | 4796 | 986500 | -31 | -0.642 | -7.795 | |
| 2024-06-11 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4910 | 4818 | 4890 | 4827 | 1069900 | -23 | -0.474 | -32.319 | |
| 2024-06-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4882 | 4795 | 4796 | 4850 | 1580800 | -16 | -0.329 | 33.311 | |
| 2024-06-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4935 | 4845 | 4896 | 4866 | 1185800 | 20 | 0.413 | -25.627 | |
| 2024-06-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4892 | 4807 | 4820 | 4846 | 1594400 | 80 | 1.679 | -33.65 | |
| 2024-06-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4885 | 4739 | 4882 | 4766 | 2403000 | -232 | -4.642 | 79.865 | |
| 2024-06-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5115 | 4981 | 5082 | 4998 | 1336000 | -130 | -2.535 | 30.354 | |
| 2024-06-03 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5184 | 5102 | 5130 | 5128 | 1024900 | 13 | 0.254 | -69.29 | |
| 2024-05-31 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5142 | 5047 | 5050 | 5115 | 3337400 | 94 | 1.872 | 102.968 | |
| 2024-05-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5086 | 5015 | 5080 | 5021 | 1644300 | -146 | -2.826 | 10.623 | |
| 2024-05-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5303 | 5142 | 5260 | 5167 | 1486400 | -67 | -1.28 | 19.007 | |
| 2024-05-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5264 | 5172 | 5197 | 5234 | 1249000 | 36 | 0.693 | 47.444 | |
| 2024-05-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5206 | 5139 | 5200 | 5198 | 847100 | 2 | 0.038 | -43.878 | |
| 2024-05-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5251 | 5131 | 5162 | 5196 | 1509400 | -99 | -1.87 | -46.899 | |
| 2024-05-23 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5299 | 5088 | 5162 | 5295 | 2842500 | -67 | -1.25 | 87.327 | |
| 2024-05-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5525 | 5339 | 5467 | 5362 | 1517400 | -100 | -1.831 | -57.25 | |
| 2024-05-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5648 | 5451 | 5488 | 5462 | 3549500 | -26 | -0.474 | -9.537 | |
| 2024-05-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5529 | 5263 | 5295 | 5488 | 3923700 | 393 | 7.713 | 149.282 | |
| 2024-05-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5108 | 4966 | 5018 | 5095 | 1574000 | -2 | -0.039 | 22.006 | |
| 2024-05-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5149 | 4998 | 5138 | 5097 | 1290100 | -48 | -0.933 | -17.529 | |
| 2024-05-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5204 | 5092 | 5169 | 5145 | 1564300 | 48 | 0.942 | 17.537 | |
| 2024-05-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5170 | 5016 | 5080 | 5097 | 1330900 | 96 | 1.92 | -15.391 | |
| 2024-05-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5057 | 4857 | 4880 | 5001 | 1573000 | 57 | 1.153 | -63.524 | |
| 2024-05-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5127 | 4760 | 4764 | 4944 | 4312400 | -130 | -2.562 | 90.275 | |
| 2024-05-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5168 | 5011 | 5080 | 5074 | 2266400 | -139 | -2.666 | 78.809 | |
| 2024-05-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5272 | 5181 | 5250 | 5213 | 1267500 | -28 | -0.534 | -4.448 | |
| 2024-05-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5320 | 5186 | 5275 | 5241 | 1326500 | -24 | -0.456 | 11.668 | |
| 2024-05-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5293 | 5166 | 5190 | 5265 | 1187900 | 47 | 0.901 | -39.953 | |
| 2024-05-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5233 | 5118 | 5150 | 5218 | 1978300 | -96 | -1.807 | -6.794 | |
| 2024-04-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5388 | 5276 | 5349 | 5314 | 2122500 | 42 | 0.797 | 16.079 | |
| 2024-04-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5276 | 5098 | 5139 | 5272 | 1828500 | 192 | 3.78 | 69.809 | |
| 2024-04-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5176 | 5077 | 5173 | 5080 | 1076800 | -93 | -1.798 | -63.217 | |
| 2024-04-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5220 | 5103 | 5200 | 5173 | 2927400 | -93 | -1.766 | 23.665 | |
| 2024-04-23 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5334 | 5237 | 5285 | 5266 | 2367200 | 50 | 0.959 | 7.356 | |
| 2024-04-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5324 | 5198 | 5260 | 5216 | 2205000 | 89 | 1.736 | -18.267 | |
| 2024-04-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5211 | 5075 | 5110 | 5127 | 2697800 | 39 | 0.767 | 72.405 | |
| 2024-04-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5134 | 5033 | 5112 | 5088 | 1564800 | 8 | 0.157 | -49.78 | |
| 2024-04-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5208 | 5028 | 5194 | 5080 | 3115900 | -129 | -2.476 | -9.091 | |
| 2024-04-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5473 | 5182 | 5458 | 5209 | 3427500 | -234 | -4.299 | -6.222 | |
| 2024-04-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5479 | 5339 | 5398 | 5443 | 3654900 | 132 | 2.485 | 65.425 | |
| 2024-04-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5383 | 5212 | 5350 | 5311 | 2209400 | -49 | -0.914 | 38.956 | |
| 2024-04-11 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5399 | 5318 | 5348 | 5360 | 1590000 | 24 | 0.45 | -30.957 | |
| 2024-04-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5399 | 5275 | 5350 | 5336 | 2302900 | 49 | 0.927 | -24.154 | |
| 2024-04-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5287 | 5081 | 5102 | 5287 | 3036300 | 242 | 4.797 | 64.462 | |
| 2024-04-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5132 | 5030 | 5085 | 5045 | 1846200 | -14 | -0.277 | -42.158 | |
| 2024-04-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5124 | 4971 | 4998 | 5059 | 3191800 | -32 | -0.629 | -31.537 | |
| 2024-04-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5190 | 5000 | 5000 | 5091 | 4662100 | 262 | 5.426 | 47.465 | |
| 2024-04-03 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4857 | 4763 | 4798 | 4829 | 3161500 | 62 | 1.301 | -8.869 | |
| 2024-04-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4825 | 4624 | 4685 | 4767 | 3469200 | 175 | 3.811 | 11.342 | |
| 2024-04-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4710 | 4552 | 4622 | 4592 | 3115800 | 5 | 0.109 | 20.222 | |
| 2024-03-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4649 | 4494 | 4510 | 4587 | 2591700 | 104 | 2.32 | 95.261 | |
| 2024-03-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4483 | 4406 | 4418 | 4483 | 1327300 | 46 | 1.037 | -5.429 | |
| 2024-03-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4472 | 4399 | 4418 | 4437 | 1403500 | 12 | 0.271 | -3.923 | |
| 2024-03-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4515 | 4425 | 4494 | 4425 | 1460800 | -51 | -1.139 | -3.635 | |
| 2024-03-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4595 | 4470 | 4595 | 4476 | 1515900 | -135 | -2.928 | -26.01 | |
| 2024-03-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4660 | 4560 | 4629 | 4611 | 2048800 | -8 | -0.173 | -28.509 | |
| 2024-03-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4625 | 4497 | 4497 | 4619 | 2865800 | 163 | 3.658 | 46.566 | |
| 2024-03-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4477 | 4401 | 4420 | 4456 | 1955300 | 47 | 1.066 | -6.122 | |
| 2024-03-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4448 | 4371 | 4421 | 4409 | 2082800 | 21 | 0.479 | -42.415 | |
| 2024-03-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4419 | 4270 | 4280 | 4388 | 3616900 | 53 | 1.223 | -39.931 | |
| 2024-03-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4380 | 4220 | 4248 | 4335 | 6021200 | 272 | 6.695 | 203.626 | |
| 2024-03-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4104 | 4013 | 4020 | 4063 | 1983100 | 60 | 1.499 | 17.274 | |
| 2024-03-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4012 | 3959 | 4000 | 4003 | 1691000 | 1 | 0.025 | -2.429 | |
| 2024-03-11 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4038 | 3960 | 4037 | 4002 | 1733100 | -50 | -1.234 | -31.746 | |
| 2024-03-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4087 | 3963 | 3987 | 4052 | 2539200 | 48 | 1.199 | 15.355 | |
| 2024-03-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4072 | 3958 | 3958 | 4004 | 2201200 | 36 | 0.907 | 68.159 | |
| 2024-03-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 3996 | 3951 | 3964 | 3968 | 1309000 | -5 | -0.126 | -20.7 | |
| 2024-03-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4009 | 3959 | 4000 | 3973 | 1650700 | 12 | 0.303 | 19.408 | |
| 2024-03-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4032 | 3951 | 3968 | 3961 | 1382400 | 0 | 0 | -36.943 | |
| 2024-03-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4011 | 3912 | 3915 | 3961 | 2192300 | 57 | 1.46 | -43.628 | |
| 2024-02-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 3953 | 3873 | 3950 | 3904 | 3889000 | -97 | -2.424 | 129.643 | |
| 2024-02-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4035 | 3970 | 4026 | 4001 | 1693500 | -20 | -0.497 | 37.393 | |
| 2024-02-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4046 | 3998 | 4023 | 4021 | 1232600 | -15 | -0.372 | -26.783 | |
| 2024-02-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4114 | 4036 | 4094 | 4036 | 1683500 | -58 | -1.417 | 41.316 | |
| 2024-02-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4124 | 4067 | 4108 | 4094 | 1191300 | -14 | -0.341 | -13.567 | |
| 2024-02-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4114 | 4058 | 4109 | 4108 | 1378300 | -45 | -1.084 | -28.796 | |
| 2024-02-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4164 | 4045 | 4091 | 4153 | 1935700 | 48 | 1.169 | 52.863 | |
| 2024-02-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4125 | 4040 | 4066 | 4105 | 1266300 | 52 | 1.283 | -14.503 | |
| 2024-02-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4059 | 4005 | 4018 | 4053 | 1481100 | 79 | 1.988 | -21.697 | |
| 2024-02-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4043 | 3901 | 4043 | 3974 | 1891500 | -52 | -1.292 | 24.992 | |
| 2024-02-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4051 | 4006 | 4041 | 4026 | 1513300 | -52 | -1.275 | -20.608 | |
| 2024-02-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4090 | 3988 | 4028 | 4078 | 1906100 | 68 | 1.696 | 16.795 | |
| 2024-02-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4040 | 3936 | 4039 | 4010 | 1632000 | 23 | 0.577 | -11.545 | |
| 2024-02-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4014 | 3940 | 3980 | 3987 | 1845000 | -17 | -0.425 | 49.988 | |
| 2024-02-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4011 | 3975 | 3986 | 4004 | 1230100 | 20 | 0.502 | -46.793 | |
| 2024-02-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4058 | 3980 | 4050 | 3984 | 2311900 | -105 | -2.568 | 158.804 | |
| 2024-02-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4109 | 4065 | 4084 | 4089 | 893300 | 25 | 0.615 | -36.152 | |
| 2024-02-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4154 | 4064 | 4065 | 4064 | 1399100 | 6 | 0.148 | 23.946 | |
| 2024-02-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4090 | 4049 | 4060 | 4058 | 1128800 | -43 | -1.049 | 27.06 | |
| 2024-01-31 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4101 | 4063 | 4099 | 4101 | 888400 | 2 | 0.049 | 28.754 | |
| 2024-01-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4151 | 4091 | 4147 | 4099 | 690000 | -25 | -0.606 | -49.558 | |
| 2024-01-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4125 | 4036 | 4040 | 4124 | 1367900 | 23 | 0.561 | 40.846 | |
| 2024-01-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4149 | 4065 | 4130 | 4101 | 971200 | -37 | -0.894 | -1.859 | |
| 2024-01-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4145 | 4090 | 4116 | 4138 | 989600 | 48 | 1.174 | -4.506 | |
| 2024-01-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4097 | 4051 | 4070 | 4090 | 1036300 | 19 | 0.467 | -26.184 | |
| 2024-01-23 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4136 | 4052 | 4094 | 4071 | 1403900 | -2 | -0.049 | 2.258 | |
| 2024-01-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4080 | 4034 | 4050 | 4073 | 1372900 | 2 | 0.049 | -1.753 | |
| 2024-01-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4124 | 4067 | 4100 | 4071 | 1397400 | 29 | 0.717 | -26.445 | |
| 2024-01-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4110 | 4042 | 4050 | 4042 | 1899800 | -47 | -1.149 | -1.283 | |
| 2024-01-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4189 | 4089 | 4159 | 4089 | 1924500 | -67 | -1.612 | 28.85 | |
| 2024-01-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4273 | 4156 | 4269 | 4156 | 1493600 | -102 | -2.395 | 63.61 | |
| 2024-01-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4287 | 4209 | 4239 | 4258 | 912900 | 18 | 0.425 | -24.747 | |
| 2024-01-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4298 | 4222 | 4296 | 4240 | 1213100 | -4 | -0.094 | -18.255 | |
| 2024-01-11 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4267 | 4194 | 4199 | 4244 | 1484000 | 55 | 1.313 | 14.63 | |
| 2024-01-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4213 | 4140 | 4163 | 4189 | 1294600 | -24 | -0.57 | -1.364 | |
| 2024-01-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4271 | 4176 | 4248 | 4213 | 1312500 | -49 | -1.15 | 37.969 | |
| 2024-01-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4304 | 4242 | 4246 | 4262 | 951300 | -13 | -0.304 | -12.629 | |
| 2024-01-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4281 | 4152 | 4205 | 4275 | 1088800 | 29 | 0.683 | 27.868 | |
| 2023-12-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4273 | 4219 | 4253 | 4246 | 851500 | -51 | -1.187 | 39.934 | |
| 2023-12-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4309 | 4209 | 4229 | 4297 | 608500 | 68 | 1.608 | -29.921 | |
| 2023-12-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4252 | 4190 | 4200 | 4229 | 868300 | 42 | 1.003 | 31.66 | |
| 2023-12-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4199 | 4160 | 4167 | 4187 | 659500 | 6 | 0.144 | 53.873 | |
| 2023-12-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4258 | 4179 | 4251 | 4181 | 428600 | -51 | -1.205 | -27.894 | |
| 2023-12-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4259 | 4211 | 4229 | 4232 | 594400 | -7 | -0.165 | -20.884 | |
| 2023-12-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4294 | 4227 | 4261 | 4239 | 751300 | -40 | -0.935 | -36.39 | |
| 2023-12-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4333 | 4275 | 4283 | 4279 | 1181100 | 19 | 0.446 | 20.214 | |
| 2023-12-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4260 | 4141 | 4195 | 4260 | 982500 | 24 | 0.567 | 3.705 | |
| 2023-12-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4253 | 4210 | 4250 | 4236 | 947400 | -2 | -0.047 | -63.55 | |
| 2023-12-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4264 | 4076 | 4088 | 4238 | 2599200 | 196 | 4.849 | 133.321 | |
| 2023-12-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4073 | 4004 | 4066 | 4042 | 1114000 | 1 | 0.025 | -11.636 | |
| 2023-12-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4091 | 4027 | 4078 | 4041 | 1260700 | -63 | -1.535 | 60.599 | |
| 2023-12-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4140 | 4091 | 4140 | 4104 | 785000 | 10 | 0.244 | -38.853 | |
| 2023-12-11 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4162 | 4068 | 4130 | 4094 | 1283800 | 13 | 0.319 | -18.53 | |
| 2023-12-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4117 | 4045 | 4117 | 4081 | 1575800 | -53 | -1.282 | 22.183 | |
| 2023-12-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4173 | 4114 | 4150 | 4134 | 1289700 | -83 | -1.968 | 11.566 | |
| 2023-12-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4229 | 4155 | 4175 | 4217 | 1156000 | 11 | 0.262 | 3.668 | |
| 2023-12-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4273 | 4206 | 4235 | 4206 | 1115100 | -72 | -1.683 | 2.293 | |
| 2023-12-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4352 | 4244 | 4290 | 4278 | 1090100 | 4 | 0.094 | 24.554 | |
| 2023-12-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4315 | 4260 | 4304 | 4274 | 875200 | -18 | -0.419 | -62.454 | |
| 2023-11-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4299 | 4231 | 4285 | 4292 | 2331000 | 2 | 0.047 | 156.379 | |
| 2023-11-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4327 | 4282 | 4327 | 4290 | 909200 | 5 | 0.117 | -11.848 | |
| 2023-11-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4348 | 4265 | 4315 | 4285 | 1031400 | -37 | -0.856 | -39.358 | |
| 2023-11-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4470 | 4304 | 4470 | 4322 | 1700800 | -170 | -3.785 | 62.012 | |
| 2023-11-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4531 | 4460 | 4500 | 4492 | 1049800 | 10 | 0.223 | -34.527 | |
| 2023-11-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4531 | 4407 | 4420 | 4482 | 1603400 | 62 | 1.403 | 23.121 | |
| 2023-11-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4457 | 4396 | 4410 | 4420 | 1302300 | 55 | 1.26 | 9.695 | |
| 2023-11-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4452 | 4363 | 4436 | 4365 | 1187200 | -72 | -1.623 | -23.5 | |
| 2023-11-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4444 | 4376 | 4390 | 4437 | 1551900 | 64 | 1.464 | 30.226 | |
| 2023-11-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4410 | 4307 | 4410 | 4373 | 1191700 | -15 | -0.342 | -39.856 | |
| 2023-11-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4412 | 4302 | 4312 | 4388 | 1981400 | 146 | 3.442 | 52.909 | |
| 2023-11-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4281 | 4205 | 4205 | 4242 | 1295800 | 65 | 1.556 | 15.274 | |
| 2023-11-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4222 | 4140 | 4195 | 4177 | 1124100 | -13 | -0.31 | -6.706 | |
| 2023-11-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4236 | 4138 | 4178 | 4190 | 1204900 | 16 | 0.383 | -45.381 | |
| 2023-11-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4182 | 4022 | 4035 | 4174 | 2206000 | 1 | 0.024 | 7.28 | |
| 2023-11-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4258 | 4135 | 4241 | 4173 | 2056300 | -164 | -3.781 | 34.101 | |
| 2023-11-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4346 | 4276 | 4311 | 4337 | 1533400 | -19 | -0.436 | 11.626 | |
| 2023-11-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4356 | 4284 | 4333 | 4356 | 1373700 | 90 | 2.11 | 33.059 | |
| 2023-11-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4321 | 4260 | 4320 | 4266 | 1032400 | -35 | -0.814 | -25.913 | |
| 2023-11-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4337 | 4260 | 4260 | 4301 | 1393500 | 85 | 2.016 | -15.724 | |
| 2023-10-31 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4234 | 4150 | 4150 | 4216 | 1653500 | 69 | 1.664 | 53.528 | |
| 2023-10-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4186 | 4114 | 4180 | 4147 | 1077000 | -18 | -0.432 | 26.84 | |
| 2023-10-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4167 | 4103 | 4117 | 4165 | 849100 | 102 | 2.51 | -2.982 | |
| 2023-10-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4120 | 4041 | 4071 | 4063 | 875200 | -54 | -1.312 | 7.387 | |
| 2023-10-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4160 | 4106 | 4139 | 4117 | 815000 | 7 | 0.17 | -41.287 | |
| 2023-10-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4117 | 4004 | 4050 | 4110 | 1388100 | 46 | 1.132 | 33.87 | |
| 2023-10-23 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4125 | 4057 | 4120 | 4064 | 1036900 | -74 | -1.788 | -7.395 | |
| 2023-10-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4171 | 4116 | 4152 | 4138 | 1119700 | -24 | -0.577 | 22.734 | |
| 2023-10-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4212 | 4145 | 4198 | 4162 | 912300 | -90 | -2.117 | 22.604 | |
| 2023-10-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4318 | 4240 | 4300 | 4252 | 744100 | -10 | -0.235 | -14.716 | |
| 2023-10-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4325 | 4247 | 4285 | 4262 | 872500 | -26 | -0.606 | -37.383 | |
| 2023-10-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4385 | 4277 | 4280 | 4288 | 1393400 | 8 | 0.187 | 13.165 | |
| 2023-10-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4316 | 4250 | 4272 | 4280 | 1231300 | -42 | -0.972 | 8.389 | |
| 2023-10-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4330 | 4222 | 4222 | 4322 | 1136000 | 107 | 2.539 | 23.896 | |
| 2023-10-11 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4277 | 4207 | 4224 | 4215 | 916900 | -8 | -0.189 | -26.765 | |
| 2023-10-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4265 | 4217 | 4251 | 4223 | 1252000 | 87 | 2.103 | 47.921 | |
| 2023-10-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4171 | 4103 | 4141 | 4136 | 846400 | -16 | -0.385 | -30.929 | |
| 2023-10-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4160 | 4057 | 4108 | 4152 | 1225400 | 33 | 0.801 | -17.387 | |
| 2023-10-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4165 | 4102 | 4162 | 4119 | 1483300 | -113 | -2.67 | -23.894 | |
| 2023-10-03 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4351 | 4215 | 4337 | 4232 | 1949000 | -134 | -3.069 | 63.411 | |
| 2023-10-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4483 | 4363 | 4415 | 4366 | 1192700 | -33 | -0.75 | -30.227 | |
| 2023-09-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4486 | 4367 | 4484 | 4399 | 1709400 | -35 | -0.789 | 27.339 | |
| 2023-09-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4523 | 4426 | 4458 | 4434 | 1342400 | -91 | -2.011 | -3.812 | |
| 2023-09-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4550 | 4494 | 4520 | 4525 | 1395600 | -29 | -0.637 | 26.242 | |
| 2023-09-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4630 | 4552 | 4630 | 4554 | 1105500 | -43 | -0.935 | 35.878 | |
| 2023-09-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4672 | 4593 | 4672 | 4597 | 813600 | -15 | -0.325 | -42.853 | |
| 2023-09-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4663 | 4581 | 4641 | 4612 | 1423700 | -74 | -1.579 | -13.247 | |
| 2023-09-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4816 | 4665 | 4717 | 4686 | 1641100 | 21 | 0.45 | 56.713 | |
| 2023-09-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4769 | 4644 | 4747 | 4665 | 1047200 | -83 | -1.748 | -17.047 | |
| 2023-09-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4756 | 4637 | 4650 | 4748 | 1262400 | 78 | 1.67 | -36.801 | |
| 2023-09-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4734 | 4643 | 4707 | 4670 | 1997500 | -17 | -0.363 | 32.022 | |
| 2023-09-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4704 | 4640 | 4650 | 4687 | 1513000 | 91 | 1.98 | 13.999 | |
| 2023-09-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4605 | 4502 | 4505 | 4596 | 1327200 | 68 | 1.502 | 64.972 | |
| 2023-09-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4553 | 4506 | 4520 | 4528 | 804500 | 71 | 1.593 | 5.911 | |
| 2023-09-11 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4489 | 4432 | 4480 | 4457 | 759600 | 19 | 0.428 | -53.076 | |
| 2023-09-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4555 | 4434 | 4536 | 4438 | 1618800 | -130 | -2.846 | 62.956 | |
| 2023-09-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4669 | 4568 | 4626 | 4568 | 993400 | -111 | -2.372 | 8.58 | |
| 2023-09-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4717 | 4644 | 4644 | 4679 | 914900 | 20 | 0.429 | 9.138 | |
| 2023-09-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4683 | 4610 | 4683 | 4659 | 838300 | -20 | -0.427 | -29.036 | |
| 2023-09-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4679 | 4603 | 4617 | 4679 | 1181300 | 114 | 2.497 | -0.781 | |
| 2023-09-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4597 | 4491 | 4500 | 4565 | 1190600 | 45 | 0.996 | -30.329 | |
| 2023-08-31 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4557 | 4511 | 4539 | 4520 | 1708900 | -19 | -0.419 | 109.707 | |
| 2023-08-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4593 | 4528 | 4585 | 4539 | 814900 | -10 | -0.22 | 10.78 | |
| 2023-08-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4574 | 4522 | 4544 | 4549 | 735600 | 28 | 0.619 | 2.523 | |
| 2023-08-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4548 | 4475 | 4478 | 4521 | 717500 | 52 | 1.164 | -9.896 | |
| 2023-08-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4471 | 4430 | 4447 | 4469 | 796300 | -43 | -0.953 | -21.119 | |
| 2023-08-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4527 | 4460 | 4507 | 4512 | 1009500 | 0 | 0 | -35.737 | |
| 2023-08-23 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4518 | 4349 | 4350 | 4512 | 1570900 | 134 | 3.061 | 66.162 | |
| 2023-08-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4378 | 4321 | 4333 | 4378 | 945400 | 40 | 0.922 | 19.55 | |
| 2023-08-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4363 | 4308 | 4342 | 4338 | 790800 | -24 | -0.55 | -42.491 | |
| 2023-08-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4362 | 4287 | 4308 | 4362 | 1375100 | 55 | 1.277 | 0.402 | |
| 2023-08-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4313 | 4220 | 4297 | 4307 | 1369600 | -3 | -0.07 | 4.661 | |
| 2023-08-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4372 | 4305 | 4372 | 4310 | 1308600 | -126 | -2.84 | 2.362 | |
| 2023-08-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4493 | 4436 | 4475 | 4436 | 1278400 | -68 | -1.51 | -12.701 | |
| 2023-08-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4581 | 4481 | 4565 | 4504 | 1464400 | -64 | -1.401 | -27.455 | |
| 2023-08-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4574 | 4458 | 4541 | 4568 | 2018600 | 18 | 0.396 | 25.919 | |
| 2023-08-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4670 | 4550 | 4630 | 4550 | 1603100 | -61 | -1.323 | -32.379 | |
| 2023-08-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4764 | 4600 | 4732 | 4611 | 2370700 | -136 | -2.865 | 72.427 | |
| 2023-08-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4750 | 4678 | 4710 | 4747 | 1374900 | 24 | 0.508 | -8.572 | |
| 2023-08-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4763 | 4700 | 4758 | 4723 | 1503800 | -47 | -0.985 | 12.35 | |
| 2023-08-03 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4815 | 4760 | 4782 | 4770 | 1338500 | -117 | -2.394 | 54.597 | |
| 2023-08-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4949 | 4849 | 4871 | 4887 | 865800 | -54 | -1.093 | -19.385 | |
| 2023-08-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5000 | 4931 | 4951 | 4941 | 1074000 | 27 | 0.549 | -2.603 | |
| 2023-07-31 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4932 | 4882 | 4924 | 4914 | 1102700 | 22 | 0.45 | -30.839 | |
| 2023-07-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4900 | 4780 | 4809 | 4892 | 1594400 | -26 | -0.529 | 69.798 | |
| 2023-07-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4935 | 4857 | 4868 | 4918 | 939000 | 20 | 0.408 | -7.488 | |
| 2023-07-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4928 | 4871 | 4926 | 4898 | 1015000 | -19 | -0.386 | -37.932 | |
| 2023-07-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4931 | 4797 | 4806 | 4917 | 1635300 | 165 | 3.472 | 52.518 | |
| 2023-07-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4793 | 4727 | 4745 | 4752 | 1072200 | 29 | 0.614 | -1.921 | |
| 2023-07-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4755 | 4703 | 4750 | 4723 | 1093200 | -10 | -0.211 | 10.313 | |
| 2023-07-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4781 | 4709 | 4773 | 4733 | 991000 | -38 | -0.796 | -14.006 | |
| 2023-07-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4813 | 4737 | 4774 | 4771 | 1152400 | 28 | 0.59 | -0.173 | |
| 2023-07-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4801 | 4733 | 4774 | 4743 | 1154400 | -52 | -1.084 | -12.829 | |
| 2023-07-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4854 | 4788 | 4834 | 4795 | 1324300 | 42 | 0.884 | -22.84 | |
| 2023-07-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4830 | 4727 | 4735 | 4753 | 1716300 | 88 | 1.886 | 72.562 | |
| 2023-07-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4749 | 4648 | 4740 | 4665 | 994600 | -35 | -0.745 | -35.708 | |
| 2023-07-11 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4716 | 4611 | 4630 | 4700 | 1547000 | 119 | 2.598 | 27.252 | |
| 2023-07-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4664 | 4564 | 4647 | 4581 | 1215700 | 4 | 0.087 | -4.306 | |
| 2023-07-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4630 | 4573 | 4600 | 4577 | 1270400 | -83 | -1.781 | -0.967 | |
| 2023-07-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4702 | 4654 | 4700 | 4660 | 1282800 | -120 | -2.51 | 27.858 | |
| 2023-07-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4787 | 4730 | 4765 | 4780 | 1003300 | 30 | 0.632 | -26.444 | |
| 2023-07-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4767 | 4700 | 4702 | 4750 | 1364000 | 67 | 1.431 | 1.345 | |
| 2023-07-03 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4706 | 4644 | 4645 | 4683 | 1345900 | 52 | 1.123 | 19.519 | |
| 2023-06-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4644 | 4592 | 4625 | 4631 | 1126100 | 1 | 0.022 | 2.868 | |
| 2023-06-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4664 | 4618 | 4622 | 4630 | 1094700 | -41 | -0.878 | -6.85 | |
| 2023-06-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4675 | 4557 | 4557 | 4671 | 1175200 | 95 | 2.076 | -0.373 | |
| 2023-06-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4615 | 4566 | 4603 | 4576 | 1179600 | 5 | 0.109 | 21.797 | |
| 2023-06-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4621 | 4561 | 4611 | 4571 | 968500 | -27 | -0.587 | -50.917 | |
| 2023-06-23 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4715 | 4558 | 4699 | 4598 | 1973200 | -140 | -2.955 | 38.811 | |
| 2023-06-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4792 | 4719 | 4762 | 4738 | 1421500 | -1 | -0.021 | -24.82 | |
| 2023-06-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4748 | 4672 | 4700 | 4739 | 1890800 | 0 | 0 | 9.118 | |
| 2023-06-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4829 | 4717 | 4816 | 4739 | 1732800 | -77 | -1.599 | -8.963 | |
| 2023-06-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4980 | 4796 | 4968 | 4816 | 1903400 | -157 | -3.157 | -45.323 | |
| 2023-06-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5042 | 4921 | 4929 | 4973 | 3481200 | 46 | 0.934 | 97.795 | |
| 2023-06-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4948 | 4844 | 4882 | 4927 | 1760000 | 7 | 0.142 | -49.688 | |
| 2023-06-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4947 | 4748 | 4750 | 4920 | 3498200 | 271 | 5.829 | 164.494 | |
| 2023-06-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4665 | 4608 | 4616 | 4649 | 1322600 | -6 | -0.129 | 9.351 | |
| 2023-06-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4679 | 4638 | 4666 | 4655 | 1209500 | 30 | 0.649 | -37.555 | |
| 2023-06-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4641 | 4598 | 4621 | 4625 | 1936900 | 57 | 1.248 | 35.704 | |
| 2023-06-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4624 | 4542 | 4591 | 4568 | 1427300 | 4 | 0.088 | -27.534 | |
| 2023-06-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4636 | 4558 | 4600 | 4564 | 1969600 | -17 | -0.371 | 13.942 | |
| 2023-06-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4581 | 4465 | 4487 | 4581 | 1728600 | 61 | 1.35 | -25.488 | |
| 2023-06-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4560 | 4485 | 4505 | 4520 | 2319900 | 116 | 2.634 | 10.566 | |
| 2023-06-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4414 | 4277 | 4309 | 4404 | 2098200 | 146 | 3.429 | 35.508 | |
| 2023-06-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4273 | 4224 | 4241 | 4258 | 1548400 | 28 | 0.662 | -67.674 | |
| 2023-05-31 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4298 | 4222 | 4250 | 4230 | 4790000 | -93 | -2.151 | 337.963 | |
| 2023-05-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4338 | 4273 | 4300 | 4323 | 1093700 | -2 | -0.046 | -9.229 | |
| 2023-05-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4365 | 4320 | 4326 | 4325 | 1204900 | 69 | 1.621 | -20.673 | |
| 2023-05-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4284 | 4233 | 4270 | 4256 | 1518900 | -22 | -0.514 | -30.008 | |
| 2023-05-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4325 | 4268 | 4321 | 4278 | 2170100 | -104 | -2.373 | 78.374 | |
| 2023-05-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4410 | 4368 | 4378 | 4382 | 1216600 | 21 | 0.482 | -34.355 | |
| 2023-05-23 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4426 | 4358 | 4407 | 4361 | 1853300 | -45 | -1.021 | 38.834 | |
| 2023-05-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4421 | 4355 | 4419 | 4406 | 1334900 | 25 | 0.571 | -29.055 | |
| 2023-05-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4441 | 4354 | 4429 | 4381 | 1881600 | -26 | -0.59 | -10.749 | |
| 2023-05-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4407 | 4331 | 4391 | 4407 | 2108200 | 72 | 1.661 | 10.227 | |
| 2023-05-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4379 | 4322 | 4369 | 4335 | 1912600 | -67 | -1.522 | 1.626 | |
| 2023-05-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4472 | 4381 | 4459 | 4402 | 1882000 | -27 | -0.61 | -31.022 | |
| 2023-05-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4439 | 4317 | 4319 | 4429 | 2728400 | 103 | 2.381 | -44.478 | |
| 2023-05-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4499 | 4324 | 4467 | 4326 | 4914100 | -140 | -3.135 | -17.72 | |
| 2023-05-11 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4560 | 4436 | 4555 | 4466 | 5972400 | -594 | -11.739 | 152.821 | |
| 2023-05-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5194 | 5038 | 5175 | 5060 | 2362300 | -80 | -1.556 | 26.171 | |
| 2023-05-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5146 | 5042 | 5070 | 5140 | 1872300 | 104 | 2.065 | 55.12 | |
| 2023-05-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5060 | 4977 | 5007 | 5036 | 1207000 | 28 | 0.559 | 22.975 | |
| 2023-05-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5045 | 4988 | 5029 | 5008 | 981500 | -21 | -0.418 | 2.7 | |
| 2023-05-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5093 | 5014 | 5080 | 5029 | 955700 | 20 | 0.399 | -30.449 | |
| 2023-04-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5047 | 4962 | 5034 | 5009 | 1374100 | 12 | 0.24 | 46.618 | |
| 2023-04-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4998 | 4939 | 4970 | 4997 | 937200 | -3 | -0.06 | -41.922 | |
| 2023-04-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5008 | 4968 | 4972 | 5000 | 1613700 | -72 | -1.42 | 16.002 | |
| 2023-04-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5167 | 5072 | 5165 | 5072 | 1391100 | -49 | -0.957 | 14.645 | |
| 2023-04-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5188 | 5121 | 5180 | 5121 | 1213400 | -83 | -1.595 | -1.797 | |
| 2023-04-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5223 | 5161 | 5185 | 5204 | 1235600 | -78 | -1.477 | 26.65 | |
| 2023-04-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5303 | 5265 | 5274 | 5282 | 975600 | -27 | -0.509 | -50.655 | |
| 2023-04-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5315 | 5215 | 5219 | 5309 | 1977100 | 124 | 2.392 | 13.119 | |
| 2023-04-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5243 | 5166 | 5240 | 5185 | 1747800 | -92 | -1.743 | 111.24 | |
| 2023-04-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5289 | 5213 | 5253 | 5277 | 827400 | 21 | 0.4 | -40.065 | |
| 2023-04-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5270 | 5151 | 5154 | 5256 | 1380500 | 77 | 1.487 | 32.945 | |
| 2023-04-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5204 | 5162 | 5187 | 5179 | 1038400 | -4 | -0.077 | -28.745 | |
| 2023-04-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5266 | 5168 | 5255 | 5183 | 1457300 | -39 | -0.747 | -23.073 | |
| 2023-04-11 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5228 | 5097 | 5160 | 5222 | 1894400 | 143 | 2.816 | 144.218 | |
| 2023-04-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5106 | 5051 | 5087 | 5079 | 775700 | 63 | 1.256 | 23.049 | |
| 2023-04-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5046 | 4986 | 5030 | 5016 | 630400 | -5 | -0.1 | -47.961 | |
| 2023-04-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5038 | 4989 | 5017 | 5021 | 1211400 | -44 | -0.869 | 10.721 | |
| 2023-04-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5073 | 5025 | 5055 | 5065 | 1094100 | -59 | -1.151 | -17.749 | |
| 2023-04-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5210 | 5108 | 5160 | 5124 | 1330200 | 16 | 0.313 | 9.725 | |
| 2023-04-03 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5119 | 5062 | 5068 | 5108 | 1212300 | 59 | 1.169 | -21.084 | |
| 2023-03-31 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5100 | 5043 | 5074 | 5049 | 1536200 | 40 | 0.799 | 34.837 | |
| 2023-03-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5080 | 4973 | 5061 | 5009 | 1139300 | -94 | -1.842 | -22.237 | |
| 2023-03-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5109 | 5051 | 5079 | 5103 | 1465100 | 58 | 1.15 | 11.161 | |
| 2023-03-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5056 | 4958 | 4958 | 5045 | 1318000 | 94 | 1.899 | 38.518 | |
| 2023-03-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4974 | 4899 | 4972 | 4951 | 951500 | 46 | 0.938 | -5.885 | |
| 2023-03-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4981 | 4882 | 4950 | 4905 | 1011000 | -38 | -0.769 | -7.856 | |
| 2023-03-23 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4943 | 4824 | 4847 | 4943 | 1097200 | 72 | 1.478 | -19.566 | |
| 2023-03-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4879 | 4812 | 4850 | 4871 | 1364100 | 91 | 1.904 | -14.45 | |
| 2023-03-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4870 | 4777 | 4815 | 4780 | 1594500 | -31 | -0.644 | -30.98 | |
| 2023-03-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4830 | 4715 | 4791 | 4811 | 2310200 | 29 | 0.606 | -13.892 | |
| 2023-03-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4872 | 4770 | 4858 | 4782 | 2682900 | -316 | -6.199 | 135.963 | |
| 2023-03-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5133 | 5066 | 5120 | 5098 | 1137000 | 78 | 1.554 | -18.6 | |
| 2023-03-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5069 | 5005 | 5060 | 5020 | 1396800 | -81 | -1.588 | 5.979 | |
| 2023-03-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5110 | 5035 | 5100 | 5101 | 1318000 | -51 | -0.99 | -17.023 | |
| 2023-03-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5240 | 5135 | 5200 | 5152 | 1588400 | -126 | -2.387 | -7.801 | |
| 2023-03-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5302 | 5237 | 5288 | 5278 | 1722800 | 81 | 1.559 | -36.871 | |
| 2023-03-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5263 | 5182 | 5237 | 5197 | 2729000 | -179 | -3.33 | 110.02 | |
| 2023-03-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5393 | 5287 | 5292 | 5376 | 1299400 | 40 | 0.75 | 17.635 | |
| 2023-03-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5397 | 5321 | 5359 | 5336 | 1104600 | 29 | 0.546 | -42.585 | |
| 2023-03-03 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5368 | 5274 | 5350 | 5307 | 1923900 | 6 | 0.113 | -39.046 | |
| 2023-03-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5515 | 5297 | 5361 | 5301 | 3156300 | 40 | 0.76 | 88.751 | |
| 2023-03-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5271 | 5102 | 5102 | 5261 | 1672200 | 201 | 3.972 | -41.316 | |
| 2023-02-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5162 | 5050 | 5158 | 5060 | 2849500 | -67 | -1.307 | 124.547 | |
| 2023-02-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5144 | 5027 | 5030 | 5127 | 1269000 | 2 | 0.039 | -31.446 | |
| 2023-02-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5155 | 5075 | 5140 | 5125 | 1851100 | -129 | -2.455 | 47.958 | |
| 2023-02-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5350 | 5233 | 5317 | 5254 | 1251100 | -89 | -1.666 | -38.605 | |
| 2023-02-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5394 | 5303 | 5303 | 5343 | 2037800 | 140 | 2.691 | 62.116 | |
| 2023-02-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5239 | 5151 | 5228 | 5203 | 1257000 | 20 | 0.386 | -22.47 | |
| 2023-02-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5188 | 5073 | 5097 | 5183 | 1621300 | 68 | 1.329 | 60.62 | |
| 2023-02-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5159 | 5104 | 5150 | 5115 | 1009400 | -39 | -0.757 | 9.67 | |
| 2023-02-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5209 | 5120 | 5201 | 5154 | 920400 | -7 | -0.136 | 13.434 | |
| 2023-02-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5195 | 5137 | 5170 | 5161 | 811400 | 54 | 1.057 | -51.477 | |
| 2023-02-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5118 | 5043 | 5064 | 5107 | 1672200 | -98 | -1.883 | -20.53 | |
| 2023-02-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5343 | 5196 | 5250 | 5205 | 2104200 | -36 | -0.687 | -41.976 | |
| 2023-02-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5293 | 5152 | 5160 | 5241 | 3626400 | 197 | 3.906 | 85.883 | |
| 2023-02-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5094 | 4984 | 5058 | 5044 | 1950900 | -6 | -0.119 | 23.389 | |
| 2023-02-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5123 | 5035 | 5100 | 5050 | 1581100 | -123 | -2.378 | 28.985 | |
| 2023-02-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5184 | 5107 | 5131 | 5173 | 1225800 | 61 | 1.193 | -34.136 | |
| 2023-02-03 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5187 | 5079 | 5140 | 5112 | 1861100 | -93 | -1.787 | 30.338 | |
| 2023-02-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5317 | 5164 | 5286 | 5205 | 1427900 | -67 | -1.271 | 35.732 | |
| 2023-02-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5327 | 5267 | 5297 | 5272 | 1052000 | 24 | 0.457 | -12.348 | |
| 2023-01-31 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5306 | 5226 | 5244 | 5248 | 1200200 | -37 | -0.7 | 2.625 | |
| 2023-01-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5339 | 5247 | 5314 | 5285 | 1169500 | -61 | -1.141 | 15.689 | |
| 2023-01-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5374 | 5295 | 5355 | 5346 | 1010900 | 31 | 0.583 | 3.725 | |
| 2023-01-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5369 | 5274 | 5351 | 5315 | 974600 | -18 | -0.338 | 1.131 | |
| 2023-01-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5345 | 5249 | 5270 | 5333 | 963700 | 25 | 0.471 | -46.05 | |
| 2023-01-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5381 | 5216 | 5232 | 5308 | 1786300 | 84 | 1.608 | 51.561 | |
| 2023-01-23 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5260 | 5202 | 5250 | 5224 | 1178600 | 5 | 0.096 | -35.687 | |
| 2023-01-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5225 | 5028 | 5102 | 5219 | 1832600 | 131 | 2.575 | -19.436 | |
| 2023-01-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5219 | 5067 | 5169 | 5088 | 2274700 | -54 | -1.05 | 36.21 | |
| 2023-01-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5217 | 5066 | 5100 | 5142 | 1670000 | 78 | 1.54 | 67.067 | |
| 2023-01-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5080 | 4966 | 4991 | 5064 | 999600 | 58 | 1.159 | -12.277 | |
| 2023-01-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5100 | 4991 | 5091 | 5006 | 1139500 | -130 | -2.531 | -31.401 | |
| 2023-01-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5184 | 5092 | 5131 | 5136 | 1661100 | -7 | -0.136 | -44.534 | |
| 2023-01-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5157 | 5030 | 5030 | 5143 | 2994800 | 213 | 4.32 | 69.131 | |
| 2023-01-11 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4933 | 4857 | 4920 | 4930 | 1770700 | 65 | 1.336 | -21.813 | |
| 2023-01-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4909 | 4825 | 4835 | 4865 | 2264700 | 144 | 3.05 | 16.067 | |
| 2023-01-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4734 | 4549 | 4600 | 4721 | 1951200 | 164 | 3.599 | 82.868 | |
| 2023-01-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4617 | 4533 | 4570 | 4557 | 1067000 | -20 | -0.437 | 2.567 | |
| 2023-01-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4653 | 4566 | 4642 | 4577 | 1040300 | -94 | -2.012 | 10.271 | |
| 2022-12-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4724 | 4638 | 4680 | 4671 | 943400 | 7 | 0.15 | 21.353 | |
| 2022-12-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4684 | 4635 | 4662 | 4664 | 777400 | -48 | -1.019 | -32.599 | |
| 2022-12-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4728 | 4678 | 4682 | 4712 | 1153400 | 30 | 0.641 | 86.182 | |
| 2022-12-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4722 | 4662 | 4692 | 4682 | 619500 | 20 | 0.429 | -28.365 | |
| 2022-12-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4673 | 4603 | 4611 | 4662 | 864800 | 83 | 1.813 | 0.981 | |
| 2022-12-23 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4614 | 4564 | 4613 | 4579 | 856400 | -111 | -2.367 | -11.648 | |
| 2022-12-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4702 | 4647 | 4674 | 4690 | 969300 | 22 | 0.471 | -46.753 | |
| 2022-12-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4695 | 4612 | 4626 | 4668 | 1820400 | 80 | 1.744 | -6.661 | |
| 2022-12-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4709 | 4540 | 4651 | 4588 | 1950300 | -82 | -1.756 | 69.754 | |
| 2022-12-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4684 | 4633 | 4645 | 4670 | 1148900 | -26 | -0.554 | -44.28 | |
| 2022-12-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4803 | 4696 | 4795 | 4696 | 2061900 | -178 | -3.652 | 68.318 | |
| 2022-12-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4914 | 4835 | 4888 | 4874 | 1225000 | -19 | -0.388 | -21.328 | |
| 2022-12-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4899 | 4824 | 4861 | 4893 | 1557100 | 98 | 2.044 | 23.914 | |
| 2022-12-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4873 | 4792 | 4832 | 4795 | 1256600 | -4 | -0.083 | -39.76 | |
| 2022-12-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4882 | 4789 | 4852 | 4799 | 2086000 | -107 | -2.181 | -4.483 | |
| 2022-12-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4925 | 4831 | 4847 | 4906 | 2183900 | 129 | 2.7 | 47.094 | |
| 2022-12-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4816 | 4740 | 4801 | 4777 | 1484700 | -54 | -1.118 | -0.436 | |
| 2022-12-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4860 | 4777 | 4780 | 4831 | 1491200 | 20 | 0.416 | -2.472 | |
| 2022-12-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4832 | 4744 | 4750 | 4811 | 1529000 | 35 | 0.733 | -24.583 | |
| 2022-12-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4816 | 4735 | 4751 | 4776 | 2027400 | 69 | 1.466 | 4.071 | |
| 2022-12-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4730 | 4661 | 4720 | 4707 | 1948100 | -15 | -0.318 | -12.268 | |
| 2022-12-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4774 | 4682 | 4715 | 4722 | 2220500 | 77 | 1.658 | -48.986 | |
| 2022-11-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4667 | 4602 | 4660 | 4645 | 4352700 | -12 | -0.258 | 103.264 | |
| 2022-11-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4662 | 4452 | 4473 | 4657 | 2141400 | 147 | 3.259 | 16.539 | |
| 2022-11-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4606 | 4473 | 4600 | 4510 | 1837500 | -133 | -2.865 | 33.909 | |
| 2022-11-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4649 | 4576 | 4615 | 4643 | 1372200 | 43 | 0.935 | -3.489 | |
| 2022-11-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4641 | 4570 | 4600 | 4600 | 1421800 | 106 | 2.359 | 11.953 | |
| 2022-11-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4565 | 4494 | 4522 | 4494 | 1270000 | -48 | -1.057 | -34.988 | |
| 2022-11-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4622 | 4506 | 4511 | 4542 | 1953500 | 88 | 1.976 | -0.393 | |
| 2022-11-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4535 | 4454 | 4468 | 4454 | 1961200 | -52 | -1.154 | -19.537 | |
| 2022-11-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4717 | 4506 | 4653 | 4506 | 2437400 | -259 | -5.435 | -4.224 | |
| 2022-11-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4795 | 4709 | 4741 | 4765 | 2544900 | 30 | 0.634 | 2.074 | |
| 2022-11-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4735 | 4600 | 4622 | 4735 | 2493200 | 183 | 4.02 | -5.428 | |
| 2022-11-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4641 | 4548 | 4582 | 4552 | 2636300 | 16 | 0.353 | -3.02 | |
| 2022-11-11 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4536 | 4399 | 4470 | 4536 | 2718400 | 206 | 4.758 | 61.234 | |
| 2022-11-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4418 | 4298 | 4334 | 4330 | 1686000 | -74 | -1.68 | -60.255 | |
| 2022-11-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4482 | 4216 | 4265 | 4404 | 4242000 | -92 | -2.046 | 155.066 | |
| 2022-11-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4512 | 4425 | 4467 | 4496 | 1663100 | 14 | 0.312 | -54.143 | |
| 2022-11-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4526 | 4435 | 4436 | 4482 | 3626700 | 190 | 4.427 | 118.476 | |
| 2022-11-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4293 | 4217 | 4221 | 4292 | 1660000 | 1 | 0.023 | 10.021 | |
| 2022-11-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4353 | 4280 | 4321 | 4291 | 1508800 | 20 | 0.468 | 27.068 | |
| 2022-11-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4271 | 4180 | 4210 | 4271 | 1187400 | 89 | 2.128 | -11.92 | |
| 2022-10-31 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4210 | 4159 | 4197 | 4182 | 1348100 | 21 | 0.505 | -35.159 | |
| 2022-10-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4215 | 4161 | 4214 | 4161 | 2079100 | -102 | -2.393 | 52.74 | |
| 2022-10-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4286 | 4235 | 4279 | 4263 | 1361200 | 54 | 1.283 | 31.568 | |
| 2022-10-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4240 | 4192 | 4240 | 4209 | 1034600 | -3 | -0.071 | -22.327 | |
| 2022-10-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4245 | 4173 | 4191 | 4212 | 1332000 | 9 | 0.214 | -38.139 | |
| 2022-10-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4242 | 4162 | 4163 | 4203 | 2153200 | 162 | 4.009 | 22.424 | |
| 2022-10-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4135 | 4041 | 4128 | 4041 | 1758800 | -108 | -2.603 | 70.08 | |
| 2022-10-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4172 | 4129 | 4164 | 4149 | 1034100 | -49 | -1.167 | -12.712 | |
| 2022-10-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4229 | 4177 | 4177 | 4198 | 1184700 | -19 | -0.451 | 6.662 | |
| 2022-10-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4241 | 4176 | 4226 | 4217 | 1110700 | 16 | 0.381 | -13.732 | |
| 2022-10-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4218 | 4171 | 4192 | 4201 | 1287500 | -65 | -1.524 | -26.074 | |
| 2022-10-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4297 | 4218 | 4252 | 4266 | 1741600 | 99 | 2.376 | 17.58 | |
| 2022-10-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4180 | 4082 | 4100 | 4167 | 1481200 | 41 | 0.994 | -1.266 | |
| 2022-10-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4198 | 4114 | 4190 | 4126 | 1500200 | -92 | -2.181 | -19.805 | |
| 2022-10-11 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4261 | 4210 | 4230 | 4218 | 1870700 | -26 | -0.613 | 5.149 | |
| 2022-10-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4307 | 4232 | 4302 | 4244 | 1779100 | -114 | -2.616 | 10.202 | |
| 2022-10-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4417 | 4333 | 4358 | 4358 | 1614400 | 0 | 0 | -15.838 | |
| 2022-10-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4410 | 4299 | 4389 | 4358 | 1918200 | 32 | 0.74 | 2.968 | |
| 2022-10-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4337 | 4243 | 4257 | 4326 | 1862900 | 166 | 3.99 | 10.545 | |
| 2022-10-03 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4161 | 4065 | 4126 | 4160 | 1685200 | 0 | 0 | -38.523 | |
| 2022-09-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4224 | 4110 | 4168 | 4160 | 2741200 | 55 | 1.34 | 34.162 | |
| 2022-09-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4129 | 4052 | 4093 | 4105 | 2043200 | 48 | 1.183 | 8.009 | |
| 2022-09-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4172 | 4045 | 4136 | 4057 | 1891700 | -104 | -2.499 | -1.469 | |
| 2022-09-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4199 | 4122 | 4138 | 4161 | 1919900 | 67 | 1.637 | -32.762 | |
| 2022-09-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4275 | 4087 | 4257 | 4094 | 2855400 | -225 | -5.21 | 82.828 | |
| 2022-09-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4351 | 4277 | 4331 | 4319 | 1561800 | -51 | -1.167 | -1.264 | |
| 2022-09-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4435 | 4367 | 4378 | 4370 | 1581800 | -20 | -0.456 | -11.607 | |
| 2022-09-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4479 | 4381 | 4420 | 4390 | 1789500 | 0 | 0 | -11.808 | |
| 2022-09-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4419 | 4330 | 4358 | 4390 | 2029100 | -29 | -0.656 | 48.598 | |
| 2022-09-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4443 | 4395 | 4411 | 4419 | 1365500 | -26 | -0.585 | -45.749 | |
| 2022-09-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4497 | 4387 | 4434 | 4445 | 2517000 | -151 | -3.285 | -12.916 | |
| 2022-09-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4616 | 4451 | 4473 | 4596 | 2890300 | 174 | 3.935 | 89.267 | |
| 2022-09-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4450 | 4386 | 4421 | 4422 | 1527100 | 64 | 1.469 | -8.617 | |
| 2022-09-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4362 | 4292 | 4336 | 4358 | 1671100 | 85 | 1.989 | 25.458 | |
| 2022-09-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4278 | 4197 | 4233 | 4273 | 1332000 | 56 | 1.328 | 33.173 | |
| 2022-09-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4229 | 4165 | 4214 | 4217 | 1000200 | -35 | -0.823 | 5.529 | |
| 2022-09-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4270 | 4227 | 4240 | 4252 | 947800 | 16 | 0.378 | -8.786 | |
| 2022-09-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4243 | 4164 | 4178 | 4236 | 1039100 | 81 | 1.949 | -46.83 | |
| 2022-09-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4210 | 4127 | 4180 | 4155 | 1954300 | -84 | -1.982 | -15.493 | |
| 2022-09-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4338 | 4230 | 4310 | 4239 | 2312600 | -166 | -3.768 | 17.606 | |
| 2022-08-31 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4410 | 4317 | 4338 | 4405 | 1966400 | -24 | -0.542 | 85.685 | |
| 2022-08-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4437 | 4399 | 4424 | 4429 | 1059000 | 42 | 0.957 | -23.505 | |
| 2022-08-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4405 | 4360 | 4381 | 4387 | 1384400 | -64 | -1.438 | -0.888 | |
| 2022-08-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4514 | 4431 | 4475 | 4451 | 1396800 | 46 | 1.044 | -7.484 | |
| 2022-08-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4439 | 4391 | 4422 | 4405 | 1509800 | -46 | -1.033 | -9.436 | |
| 2022-08-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4522 | 4444 | 4497 | 4451 | 1667100 | 41 | 0.93 | 26.988 | |
| 2022-08-23 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4458 | 4394 | 4422 | 4410 | 1312800 | -7 | -0.158 | -19.108 | |
| 2022-08-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4417 | 4337 | 4393 | 4417 | 1622900 | -12 | -0.271 | 6.538 | |
| 2022-08-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4443 | 4386 | 4430 | 4429 | 1523300 | 18 | 0.408 | -38.809 | |
| 2022-08-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4473 | 4355 | 4356 | 4411 | 2489400 | -15 | -0.339 | -14.852 | |
| 2022-08-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4426 | 4307 | 4320 | 4426 | 2923600 | 156 | 3.653 | 123.945 | |
| 2022-08-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4291 | 4229 | 4238 | 4270 | 1305500 | -38 | -0.882 | -13.221 | |
| 2022-08-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4350 | 4293 | 4340 | 4308 | 1504400 | -38 | -0.874 | -50.07 | |
| 2022-08-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4371 | 4242 | 4306 | 4346 | 3013000 | 131 | 3.108 | 88.23 | |
| 2022-08-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4256 | 4175 | 4200 | 4215 | 1600700 | 19 | 0.453 | -46.175 | |
| 2022-08-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4314 | 4170 | 4273 | 4196 | 2973900 | -7 | -0.167 | 58.127 | |
| 2022-08-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4223 | 4150 | 4203 | 4203 | 1880700 | 40 | 0.961 | 36.778 | |
| 2022-08-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4189 | 4127 | 4172 | 4163 | 1375000 | 24 | 0.58 | -1.708 | |
| 2022-08-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4152 | 4108 | 4150 | 4139 | 1398900 | -39 | -0.933 | 12.778 | |
| 2022-08-03 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4178 | 4091 | 4126 | 4178 | 1240400 | 26 | 0.626 | -39.587 | |
| 2022-08-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4229 | 4141 | 4170 | 4152 | 2053200 | -147 | -3.419 | 3.603 | |
| 2022-08-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4321 | 4279 | 4279 | 4299 | 1981800 | 85 | 2.017 | 20.945 | |
| 2022-07-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4214 | 4158 | 4181 | 4214 | 1638600 | 41 | 0.983 | 30.317 | |
| 2022-07-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4191 | 4136 | 4179 | 4173 | 1257400 | 36 | 0.87 | 4.539 | |
| 2022-07-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4144 | 4096 | 4109 | 4137 | 1202800 | -2 | -0.048 | -33.033 | |
| 2022-07-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4198 | 4135 | 4159 | 4139 | 1796100 | 21 | 0.51 | 11.358 | |
| 2022-07-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4124 | 4064 | 4071 | 4118 | 1612900 | 18 | 0.439 | -24.309 | |
| 2022-07-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4106 | 4056 | 4087 | 4100 | 2130900 | -36 | -0.87 | 27.507 | |
| 2022-07-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4144 | 4068 | 4078 | 4136 | 1671200 | 23 | 0.559 | -22.869 | |
| 2022-07-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4134 | 4065 | 4108 | 4113 | 2166700 | 104 | 2.594 | -5.219 | |
| 2022-07-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4075 | 4005 | 4055 | 4009 | 2286000 | 88 | 2.244 | 44.118 | |
| 2022-07-15 | 11:15 | 5713 etc rela | 住友金属鉱山 | 3989 | 3910 | 3960 | 3921 | 1586200 | -34 | -0.86 | -0.819 | |
| 2022-07-14 | 10:34 | 5713 etc rela | 住友金属鉱山 | 4009 | 3917 | 4006 | 3955 | 1599300 | 17 | 0.432 | -14.444 | |
| 2022-07-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 3949 | 3871 | 3900 | 3938 | 1869300 | -22 | -0.556 | -25.108 | |
| 2022-07-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4028 | 3941 | 4011 | 3960 | 2496000 | -105 | -2.583 | 39.03 | |
| 2022-07-11 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4112 | 4032 | 4089 | 4065 | 1795300 | 22 | 0.544 | -57.717 | |
| 2022-07-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4129 | 3991 | 4000 | 4043 | 4245900 | 200 | 5.204 | 17.225 | |
| 2022-07-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 3896 | 3767 | 3887 | 3843 | 3622000 | -35 | -0.903 | -10.782 | |
| 2022-07-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 3915 | 3835 | 3879 | 3878 | 4059700 | -244 | -5.919 | 139.85 | |
| 2022-07-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4173 | 4113 | 4162 | 4122 | 1692600 | 5 | 0.121 | -19.446 | |
| 2022-07-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4143 | 4039 | 4066 | 4117 | 2101200 | -19 | -0.459 | -18.337 | |
| 2022-07-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4274 | 4120 | 4205 | 4136 | 2573000 | -114 | -2.682 | 6.604 | |
| 2022-06-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4351 | 4238 | 4330 | 4250 | 2413600 | -94 | -2.164 | -16.887 | |
| 2022-06-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4423 | 4323 | 4410 | 4344 | 2904000 | -12 | -0.275 | 21.374 | |
| 2022-06-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4416 | 4308 | 4379 | 4356 | 2392600 | 30 | 0.693 | -11.972 | |
| 2022-06-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4369 | 4226 | 4289 | 4326 | 2718000 | 107 | 2.536 | -20.101 | |
| 2022-06-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4251 | 4153 | 4249 | 4219 | 3401800 | -55 | -1.287 | -8.327 | |
| 2022-06-23 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4494 | 4243 | 4480 | 4274 | 3710800 | -273 | -6.004 | 65.853 | |
| 2022-06-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4709 | 4531 | 4709 | 4547 | 2237400 | -92 | -1.983 | 23.846 | |
| 2022-06-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4696 | 4606 | 4670 | 4639 | 1806600 | 46 | 1.002 | -21.473 | |
| 2022-06-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4828 | 4547 | 4796 | 4593 | 2300600 | -221 | -4.591 | -9.365 | |
| 2022-06-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4843 | 4765 | 4812 | 4814 | 2538300 | -116 | -2.353 | 31.908 | |
| 2022-06-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5067 | 4920 | 4974 | 4930 | 1924300 | 37 | 0.756 | -26.511 | |
| 2022-06-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5055 | 4890 | 5004 | 4893 | 2618500 | -141 | -2.801 | -28.974 | |
| 2022-06-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5141 | 4996 | 5002 | 5034 | 3686700 | -109 | -2.119 | 72.501 | |
| 2022-06-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5369 | 5139 | 5235 | 5143 | 2137200 | -168 | -3.163 | 9.746 | |
| 2022-06-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5421 | 5245 | 5380 | 5311 | 1947400 | -140 | -2.568 | 16.996 | |
| 2022-06-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5513 | 5396 | 5480 | 5451 | 1664500 | -74 | -1.339 | 12.156 | |
| 2022-06-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5609 | 5480 | 5605 | 5525 | 1484100 | -21 | -0.379 | 4.529 | |
| 2022-06-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5573 | 5437 | 5505 | 5546 | 1419800 | 32 | 0.58 | 26.148 | |
| 2022-06-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5518 | 5402 | 5402 | 5514 | 1125500 | 43 | 0.786 | -43.093 | |
| 2022-06-03 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5494 | 5409 | 5439 | 5471 | 1977800 | 175 | 3.304 | 21.211 | |
| 2022-06-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5411 | 5254 | 5401 | 5296 | 1631700 | -111 | -2.053 | 6.314 | |
| 2022-06-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5407 | 5301 | 5390 | 5407 | 1534800 | -9 | -0.166 | -25.04 | |
| 2022-05-31 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5426 | 5369 | 5390 | 5416 | 2047500 | 9 | 0.166 | -2.907 | |
| 2022-05-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5435 | 5333 | 5428 | 5407 | 2108800 | 35 | 0.652 | 44.776 | |
| 2022-05-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5414 | 5330 | 5399 | 5372 | 1456600 | 23 | 0.43 | -18.192 | |
| 2022-05-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5430 | 5317 | 5402 | 5349 | 1780500 | -81 | -1.492 | 18.574 | |
| 2022-05-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5470 | 5314 | 5361 | 5430 | 1501600 | -7 | -0.129 | -17.404 | |
| 2022-05-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5520 | 5408 | 5424 | 5437 | 1818000 | 65 | 1.21 | -5.06 | |
| 2022-05-23 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5468 | 5312 | 5405 | 5372 | 1914900 | 29 | 0.543 | -31.97 | |
| 2022-05-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5404 | 5201 | 5269 | 5343 | 2814800 | 184 | 3.567 | 82.495 | |
| 2022-05-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5164 | 4975 | 4985 | 5159 | 1542400 | 24 | 0.467 | -11.953 | |
| 2022-05-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5173 | 5063 | 5137 | 5135 | 1751800 | 98 | 1.946 | 22.358 | |
| 2022-05-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5109 | 4991 | 5079 | 5037 | 1431700 | 57 | 1.145 | -19.558 | |
| 2022-05-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5100 | 4934 | 5029 | 4980 | 1779800 | 9 | 0.181 | -18.328 | |
| 2022-05-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5041 | 4915 | 4954 | 4971 | 2179200 | 3 | 0.06 | -12.422 | |
| 2022-05-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5128 | 4942 | 4973 | 4968 | 2488300 | -35 | -0.7 | -45.663 | |
| 2022-05-11 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5045 | 4803 | 4850 | 5003 | 4579400 | -217 | -4.157 | 22.01 | |
| 2022-05-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5385 | 5159 | 5380 | 5220 | 3753300 | -275 | -5.005 | 62.593 | |
| 2022-05-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5622 | 5470 | 5570 | 5495 | 2308400 | -254 | -4.418 | 8.887 | |
| 2022-05-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5843 | 5683 | 5827 | 5749 | 2120000 | 48 | 0.842 | 10.832 | |
| 2022-05-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5786 | 5625 | 5630 | 5701 | 1912800 | 30 | 0.529 | -38.103 | |
| 2022-04-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5672 | 5383 | 5440 | 5671 | 3090300 | 130 | 2.346 | -32.315 | |
| 2022-04-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5650 | 5403 | 5523 | 5541 | 4565700 | 73 | 1.335 | -27.32 | |
| 2022-04-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5640 | 5314 | 5598 | 5468 | 6281900 | -401 | -6.833 | 157.656 | |
| 2022-04-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6036 | 5840 | 5880 | 5869 | 2438100 | -224 | -3.676 | -21.863 | |
| 2022-04-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6317 | 6091 | 6283 | 6093 | 3120300 | -356 | -5.52 | 83.839 | |
| 2022-04-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6560 | 6405 | 6528 | 6449 | 1697300 | -119 | -1.812 | -4.183 | |
| 2022-04-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6595 | 6487 | 6556 | 6568 | 1771400 | -46 | -0.695 | -31.309 | |
| 2022-04-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6619 | 6449 | 6450 | 6614 | 2578800 | 264 | 4.157 | 149.714 | |
| 2022-04-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6419 | 6291 | 6301 | 6350 | 1032700 | 19 | 0.3 | -15.318 | |
| 2022-04-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6414 | 6269 | 6409 | 6331 | 1219500 | -87 | -1.356 | -41.249 | |
| 2022-04-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6437 | 6231 | 6271 | 6418 | 2075700 | 247 | 4.003 | 10.947 | |
| 2022-04-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6231 | 6016 | 6183 | 6171 | 1870900 | 88 | 1.447 | 31.781 | |
| 2022-04-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6126 | 6026 | 6120 | 6083 | 1419700 | -91 | -1.474 | -23.268 | |
| 2022-04-11 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6398 | 6151 | 6262 | 6174 | 1850200 | -62 | -0.994 | -14.263 | |
| 2022-04-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6282 | 6086 | 6129 | 6236 | 2158000 | 183 | 3.023 | -2.362 | |
| 2022-04-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6121 | 5936 | 6111 | 6053 | 2210200 | -208 | -3.322 | 52.67 | |
| 2022-04-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6343 | 6179 | 6211 | 6261 | 1447700 | -16 | -0.255 | -11.838 | |
| 2022-04-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6413 | 6214 | 6368 | 6277 | 1642100 | -51 | -0.806 | 10.773 | |
| 2022-04-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6338 | 6193 | 6194 | 6328 | 1482400 | 145 | 2.345 | -18.599 | |
| 2022-04-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6208 | 6026 | 6076 | 6183 | 1821100 | 20 | 0.325 | -7.746 | |
| 2022-03-31 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6344 | 6141 | 6230 | 6163 | 1974000 | 12 | 0.195 | -30.395 | |
| 2022-03-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6156 | 5961 | 6139 | 6151 | 2836000 | -233 | -3.65 | 55.781 | |
| 2022-03-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6384 | 6215 | 6265 | 6384 | 1820500 | 66 | 1.045 | -34.613 | |
| 2022-03-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6625 | 6280 | 6511 | 6318 | 2784200 | -270 | -4.098 | 2.454 | |
| 2022-03-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6590 | 6350 | 6458 | 6588 | 2717500 | 149 | 2.314 | 0.425 | |
| 2022-03-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6446 | 6248 | 6250 | 6439 | 2706000 | 209 | 3.355 | 18.357 | |
| 2022-03-23 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6233 | 6025 | 6025 | 6230 | 2286300 | 205 | 3.402 | -12.65 | |
| 2022-03-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6155 | 5991 | 6059 | 6025 | 2617400 | 31 | 0.517 | -34.238 | |
| 2022-03-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6024 | 5760 | 5760 | 5994 | 3980100 | 241 | 4.189 | 31.73 | |
| 2022-03-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5753 | 5411 | 5550 | 5753 | 3021400 | 161 | 2.879 | -6.779 | |
| 2022-03-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5655 | 5396 | 5400 | 5592 | 3241100 | 191 | 3.536 | -44.969 | |
| 2022-03-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5891 | 5360 | 5801 | 5401 | 5889600 | -599 | -9.983 | 173.744 | |
| 2022-03-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6155 | 5978 | 6130 | 6000 | 2151500 | -117 | -1.913 | -11.541 | |
| 2022-03-11 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6268 | 6065 | 6137 | 6117 | 2432200 | -20 | -0.326 | -42.199 | |
| 2022-03-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6166 | 5761 | 5843 | 6137 | 4207900 | 94 | 1.556 | 20.294 | |
| 2022-03-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6228 | 6013 | 6108 | 6043 | 3498000 | 35 | 0.583 | -33.397 | |
| 2022-03-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6372 | 5887 | 6284 | 6008 | 5252000 | -332 | -5.237 | 1.152 | |
| 2022-03-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6420 | 6158 | 6275 | 6340 | 5192200 | 260 | 4.276 | -7.546 | |
| 2022-03-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6335 | 5905 | 6328 | 6080 | 5616000 | -148 | -2.376 | 48.894 | |
| 2022-03-03 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6234 | 6030 | 6082 | 6228 | 3771800 | 246 | 4.112 | 3.695 | |
| 2022-03-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 6005 | 5863 | 5880 | 5982 | 3637400 | 197 | 3.405 | 52.333 | |
| 2022-03-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5857 | 5710 | 5855 | 5785 | 2387800 | 39 | 0.679 | -29.311 | |
| 2022-02-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5778 | 5570 | 5575 | 5746 | 3377900 | 234 | 4.245 | 22.476 | |
| 2022-02-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5542 | 5361 | 5470 | 5512 | 2758000 | -130 | -2.304 | -27.826 | |
| 2022-02-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5688 | 5489 | 5499 | 5642 | 3821300 | 230 | 4.25 | 168.425 | |
| 2022-02-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5478 | 5367 | 5402 | 5412 | 1423600 | -27 | -0.496 | -27.021 | |
| 2022-02-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5540 | 5290 | 5304 | 5439 | 1950700 | 77 | 1.436 | -0.495 | |
| 2022-02-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5427 | 5273 | 5298 | 5362 | 1960400 | 37 | 0.695 | -35 | |
| 2022-02-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5463 | 5258 | 5445 | 5325 | 3016000 | -98 | -1.807 | 16.687 | |
| 2022-02-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5554 | 5387 | 5536 | 5423 | 2584700 | -146 | -2.622 | 15.301 | |
| 2022-02-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5730 | 5545 | 5680 | 5569 | 2241700 | -115 | -2.023 | -15.475 | |
| 2022-02-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5695 | 5430 | 5483 | 5684 | 2652100 | 126 | 2.267 | 19.491 | |
| 2022-02-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5579 | 5375 | 5511 | 5558 | 2219500 | 65 | 1.183 | -46.921 | |
| 2022-02-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5659 | 5404 | 5522 | 5493 | 4181500 | 71 | 1.309 | 157.007 | |
| 2022-02-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5498 | 5388 | 5465 | 5422 | 1627000 | 49 | 0.912 | 29.672 | |
| 2022-02-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5447 | 5368 | 5406 | 5373 | 1254700 | 23 | 0.43 | -32.23 | |
| 2022-02-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5378 | 5280 | 5309 | 5350 | 1851400 | 54 | 1.02 | 38.588 | |
| 2022-02-03 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5316 | 5215 | 5289 | 5296 | 1335900 | 18 | 0.341 | -4.551 | |
| 2022-02-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5320 | 5201 | 5214 | 5278 | 1399600 | 121 | 2.346 | -3.489 | |
| 2022-02-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5267 | 5150 | 5245 | 5157 | 1450200 | -91 | -1.734 | -20.94 | |
| 2022-01-31 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5276 | 5177 | 5239 | 5248 | 1834300 | -47 | -0.888 | -16.914 | |
| 2022-01-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5314 | 5161 | 5185 | 5295 | 2207700 | 172 | 3.357 | 20.049 | |
| 2022-01-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5225 | 5077 | 5182 | 5123 | 1839000 | -28 | -0.544 | 20.141 | |
| 2022-01-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5234 | 5131 | 5188 | 5151 | 1530700 | 63 | 1.238 | -34.588 | |
| 2022-01-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5125 | 4980 | 4999 | 5088 | 2340100 | -29 | -0.567 | 32.945 | |
| 2022-01-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5195 | 5065 | 5192 | 5117 | 1760200 | -97 | -1.86 | -55.404 | |
| 2022-01-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5241 | 4981 | 5004 | 5214 | 3947000 | 162 | 3.207 | 50.207 | |
| 2022-01-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5112 | 4950 | 5075 | 5052 | 2627700 | 98 | 1.978 | 50.766 | |
| 2022-01-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5064 | 4920 | 4965 | 4954 | 1742900 | -111 | -2.192 | -8.696 | |
| 2022-01-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5148 | 4996 | 5055 | 5065 | 1908900 | 16 | 0.317 | 16.191 | |
| 2022-01-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5144 | 5034 | 5070 | 5049 | 1642900 | -19 | -0.375 | -33.109 | |
| 2022-01-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5078 | 4933 | 5015 | 5068 | 2456100 | 20 | 0.396 | -35.524 | |
| 2022-01-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 5087 | 4881 | 4898 | 5048 | 3809300 | 275 | 5.762 | 102.806 | |
| 2022-01-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4805 | 4717 | 4766 | 4773 | 1878300 | 57 | 1.209 | -32.054 | |
| 2022-01-11 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4718 | 4568 | 4571 | 4716 | 2764400 | 164 | 3.603 | 114.013 | |
| 2022-01-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4567 | 4483 | 4549 | 4552 | 1291700 | 20 | 0.441 | -19.84 | |
| 2022-01-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4605 | 4529 | 4572 | 4532 | 1611400 | -49 | -1.07 | -38.376 | |
| 2022-01-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4581 | 4411 | 4428 | 4581 | 2614900 | 194 | 4.422 | 214.14 | |
| 2022-01-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4414 | 4341 | 4361 | 4387 | 832400 | 37 | 0.851 | 28.417 | |
| 2021-12-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4368 | 4317 | 4350 | 4350 | 648200 | -20 | -0.458 | -4.761 | |
| 2021-12-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4383 | 4344 | 4352 | 4370 | 680600 | 30 | 0.691 | -28.047 | |
| 2021-12-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4358 | 4313 | 4349 | 4340 | 945900 | 40 | 0.93 | 7.807 | |
| 2021-12-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4343 | 4274 | 4343 | 4300 | 877400 | -42 | -0.967 | 40.586 | |
| 2021-12-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4414 | 4335 | 4389 | 4342 | 624100 | -51 | -1.161 | -29.679 | |
| 2021-12-23 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4417 | 4354 | 4369 | 4393 | 887500 | 49 | 1.128 | 24.195 | |
| 2021-12-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4368 | 4323 | 4355 | 4344 | 714600 | -33 | -0.754 | -32.027 | |
| 2021-12-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4383 | 4297 | 4367 | 4377 | 1051300 | 73 | 1.696 | -38.696 | |
| 2021-12-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4461 | 4296 | 4441 | 4304 | 1714900 | -186 | -4.143 | -10.771 | |
| 2021-12-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4549 | 4469 | 4514 | 4490 | 1921900 | 46 | 1.035 | 121.29 | |
| 2021-12-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4456 | 4410 | 4436 | 4444 | 868500 | 37 | 0.84 | -1.92 | |
| 2021-12-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4468 | 4407 | 4454 | 4407 | 885500 | -37 | -0.833 | -22.181 | |
| 2021-12-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4483 | 4422 | 4473 | 4444 | 1137900 | -38 | -0.848 | 1.156 | |
| 2021-12-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4495 | 4438 | 4452 | 4482 | 1124900 | 41 | 0.923 | 1.425 | |
| 2021-12-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4513 | 4427 | 4477 | 4441 | 1109100 | -37 | -0.826 | 10.877 | |
| 2021-12-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4495 | 4452 | 4452 | 4478 | 1000300 | 7 | 0.157 | 4.787 | |
| 2021-12-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4499 | 4450 | 4496 | 4471 | 954600 | 30 | 0.676 | -20.905 | |
| 2021-12-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4454 | 4368 | 4421 | 4441 | 1206900 | 90 | 2.068 | 50.019 | |
| 2021-12-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4405 | 4312 | 4383 | 4351 | 804500 | -5 | -0.115 | -14.159 | |
| 2021-12-03 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4364 | 4270 | 4334 | 4356 | 937200 | 43 | 0.997 | -9.072 | |
| 2021-12-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4342 | 4264 | 4269 | 4313 | 1030700 | -8 | -0.185 | -31.692 | |
| 2021-12-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4363 | 4213 | 4265 | 4321 | 1508900 | 88 | 2.079 | -48.715 | |
| 2021-11-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4346 | 4218 | 4339 | 4233 | 2942200 | -3 | -0.071 | 46.904 | |
| 2021-11-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4314 | 4191 | 4224 | 4236 | 2002800 | -115 | -2.643 | -0.665 | |
| 2021-11-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4484 | 4321 | 4470 | 4351 | 2016200 | -144 | -3.204 | 93.326 | |
| 2021-11-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4520 | 4451 | 4488 | 4495 | 1042900 | 6 | 0.134 | -57.045 | |
| 2021-11-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4607 | 4482 | 4495 | 4489 | 2427900 | 77 | 1.745 | 130.811 | |
| 2021-11-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4412 | 4351 | 4386 | 4412 | 1051900 | -11 | -0.249 | -5.217 | |
| 2021-11-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4433 | 4377 | 4387 | 4423 | 1109800 | 42 | 0.959 | 4.629 | |
| 2021-11-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4423 | 4354 | 4367 | 4381 | 1060700 | -48 | -1.084 | 11.641 | |
| 2021-11-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4434 | 4381 | 4410 | 4429 | 950100 | 18 | 0.408 | -34.108 | |
| 2021-11-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4471 | 4410 | 4445 | 4411 | 1441900 | -99 | -2.195 | 25.765 | |
| 2021-11-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4537 | 4485 | 4521 | 4510 | 1146500 | -15 | -0.331 | -25.158 | |
| 2021-11-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4562 | 4479 | 4482 | 4525 | 1531900 | 89 | 2.006 | 8.993 | |
| 2021-11-11 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4447 | 4314 | 4319 | 4436 | 1405500 | 83 | 1.907 | -27.27 | |
| 2021-11-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4436 | 4343 | 4433 | 4353 | 1932500 | -132 | -2.943 | -29.563 | |
| 2021-11-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4619 | 4455 | 4574 | 4485 | 2743600 | 51 | 1.15 | 90.541 | |
| 2021-11-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4434 | 4334 | 4390 | 4434 | 1439900 | 43 | 0.979 | 34.948 | |
| 2021-11-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4496 | 4363 | 4495 | 4391 | 1067000 | -84 | -1.877 | -65.115 | |
| 2021-11-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4481 | 4386 | 4398 | 4475 | 3058600 | 74 | 1.681 | 118.144 | |
| 2021-11-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4494 | 4376 | 4484 | 4401 | 1402100 | -87 | -1.939 | 6.526 | |
| 2021-11-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4527 | 4474 | 4500 | 4488 | 1316200 | 65 | 1.47 | -20.022 | |
| 2021-10-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4463 | 4400 | 4456 | 4423 | 1645700 | -4 | -0.09 | 8.298 | |
| 2021-10-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4468 | 4398 | 4446 | 4427 | 1519600 | -89 | -1.971 | 40.978 | |
| 2021-10-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4550 | 4490 | 4545 | 4516 | 1077900 | 1 | 0.022 | -15.026 | |
| 2021-10-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4546 | 4482 | 4495 | 4515 | 1268500 | 108 | 2.451 | 42.656 | |
| 2021-10-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4460 | 4358 | 4358 | 4407 | 889200 | 25 | 0.571 | -45.757 | |
| 2021-10-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4454 | 4346 | 4386 | 4382 | 1639300 | -120 | -2.665 | -4.525 | |
| 2021-10-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4619 | 4501 | 4534 | 4502 | 1717000 | 14 | 0.312 | 16.596 | |
| 2021-10-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4579 | 4481 | 4510 | 4488 | 1472600 | -33 | -0.73 | 9.969 | |
| 2021-10-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4524 | 4456 | 4510 | 4521 | 1339100 | -41 | -0.899 | -33.875 | |
| 2021-10-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4570 | 4506 | 4510 | 4562 | 2025100 | 122 | 2.748 | -0.545 | |
| 2021-10-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4440 | 4366 | 4369 | 4440 | 2036200 | 95 | 2.186 | 19.334 | |
| 2021-10-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4370 | 4301 | 4321 | 4345 | 1706300 | 85 | 1.995 | 28.149 | |
| 2021-10-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4276 | 4191 | 4259 | 4260 | 1331500 | -15 | -0.351 | -51.449 | |
| 2021-10-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4347 | 4187 | 4193 | 4275 | 2742500 | 134 | 3.236 | 122.624 | |
| 2021-10-11 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4144 | 4046 | 4082 | 4141 | 1231900 | 116 | 2.882 | -1.66 | |
| 2021-10-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4122 | 4016 | 4044 | 4025 | 1252700 | 51 | 1.283 | 34.728 | |
| 2021-10-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4031 | 3953 | 4002 | 3974 | 929800 | -37 | -0.922 | -32.047 | |
| 2021-10-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4081 | 3951 | 3989 | 4011 | 1368300 | 44 | 1.109 | 7.158 | |
| 2021-10-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 3994 | 3871 | 3905 | 3967 | 1276900 | 47 | 1.199 | 1.883 | |
| 2021-10-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4023 | 3909 | 4017 | 3920 | 1253300 | -58 | -1.458 | -13.2 | |
| 2021-10-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4065 | 3977 | 4029 | 3978 | 1443900 | -87 | -2.14 | -24.742 | |
| 2021-09-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4144 | 4059 | 4123 | 4065 | 1918600 | -86 | -2.072 | 14.087 | |
| 2021-09-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4158 | 4106 | 4137 | 4151 | 1681700 | -127 | -2.969 | -0.059 | |
| 2021-09-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4304 | 4218 | 4268 | 4278 | 1682700 | 74 | 1.76 | 65.947 | |
| 2021-09-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4235 | 4190 | 4205 | 4204 | 1014000 | 6 | 0.143 | -24.789 | |
| 2021-09-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4237 | 4170 | 4215 | 4198 | 1348200 | 53 | 1.279 | -1.634 | |
| 2021-09-22 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4169 | 4053 | 4106 | 4145 | 1370600 | 4 | 0.097 | -26.866 | |
| 2021-09-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4190 | 4119 | 4181 | 4141 | 1874100 | -110 | -2.588 | -16.23 | |
| 2021-09-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4298 | 4232 | 4279 | 4251 | 2237200 | -89 | -2.051 | 93.949 | |
| 2021-09-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4457 | 4316 | 4430 | 4340 | 1153500 | -25 | -0.573 | -25.354 | |
| 2021-09-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4391 | 4324 | 4363 | 4365 | 1545300 | -57 | -1.289 | 37.311 | |
| 2021-09-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4470 | 4392 | 4450 | 4422 | 1125400 | -5 | -0.113 | -9.169 | |
| 2021-09-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4438 | 4371 | 4399 | 4427 | 1239000 | 43 | 0.981 | -26.665 | |
| 2021-09-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4392 | 4305 | 4305 | 4384 | 1689500 | 79 | 1.835 | 51.988 | |
| 2021-09-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4334 | 4289 | 4291 | 4305 | 1111600 | -52 | -1.193 | -25.626 | |
| 2021-09-08 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4357 | 4260 | 4274 | 4357 | 1494600 | 12 | 0.276 | 21.78 | |
| 2021-09-07 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4379 | 4330 | 4343 | 4345 | 1227300 | 32 | 0.742 | 0.59 | |
| 2021-09-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4337 | 4273 | 4320 | 4313 | 1220100 | 76 | 1.794 | -7.365 | |
| 2021-09-03 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4276 | 4182 | 4197 | 4237 | 1317100 | 79 | 1.9 | -5.632 | |
| 2021-09-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4211 | 4110 | 4209 | 4158 | 1395700 | -67 | -1.586 | 37.833 | |
| 2021-09-01 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4265 | 4211 | 4255 | 4225 | 1012600 | 1 | 0.024 | -25.741 | |
| 2021-08-31 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4227 | 4132 | 4182 | 4224 | 1363600 | 70 | 1.685 | 2.968 | |
| 2021-08-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4164 | 4077 | 4091 | 4154 | 1324300 | 133 | 3.308 | 25.348 | |
| 2021-08-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4034 | 3989 | 4003 | 4021 | 1056500 | -29 | -0.716 | -8.09 | |
| 2021-08-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4124 | 4028 | 4103 | 4050 | 1149500 | -48 | -1.171 | -53.322 | |
| 2021-08-25 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4149 | 4073 | 4106 | 4098 | 2462600 | 29 | 0.713 | 97.672 | |
| 2021-08-24 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4105 | 4043 | 4073 | 4069 | 1245800 | 75 | 1.878 | -35.634 | |
| 2021-08-23 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4046 | 3957 | 4021 | 3994 | 1935500 | 34 | 0.859 | -19.579 | |
| 2021-08-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4040 | 3920 | 4010 | 3960 | 2406700 | -89 | -2.198 | 0.4 | |
| 2021-08-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4139 | 4049 | 4099 | 4049 | 2397100 | -148 | -3.526 | 90.065 | |
| 2021-08-18 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4217 | 4134 | 4150 | 4197 | 1261200 | -16 | -0.38 | 14.415 | |
| 2021-08-17 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4317 | 4213 | 4290 | 4213 | 1102300 | -49 | -1.15 | -29.313 | |
| 2021-08-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4364 | 4244 | 4364 | 4262 | 1559400 | -124 | -2.827 | 32.242 | |
| 2021-08-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4419 | 4351 | 4400 | 4386 | 1179200 | 8 | 0.183 | 2.237 | |
| 2021-08-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4413 | 4335 | 4370 | 4378 | 1153400 | 57 | 1.319 | -52.143 | |
| 2021-08-11 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4364 | 4241 | 4277 | 4321 | 2410100 | 126 | 3.004 | -41.254 | |
| 2021-08-10 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4418 | 4172 | 4401 | 4195 | 4102600 | -297 | -6.612 | 212.222 | |
| 2021-08-06 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4507 | 4399 | 4413 | 4492 | 1314000 | 43 | 0.967 | 107.649 | |
| 2021-08-05 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4473 | 4403 | 4412 | 4449 | 632800 | -16 | -0.358 | -27.189 | |
| 2021-08-04 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4528 | 4459 | 4504 | 4465 | 869100 | -23 | -0.512 | -23.163 | |
| 2021-08-03 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4506 | 4415 | 4450 | 4488 | 1131100 | 1 | 0.022 | -22.506 | |
| 2021-08-02 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4512 | 4436 | 4470 | 4487 | 1459600 | 69 | 1.562 | -18.776 | |
| 2021-07-30 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4532 | 4402 | 4488 | 4418 | 1797000 | -57 | -1.274 | 45.73 | |
| 2021-07-29 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4488 | 4426 | 4442 | 4475 | 1233100 | 46 | 1.039 | -28.474 | |
| 2021-07-28 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4494 | 4392 | 4402 | 4429 | 1724000 | -43 | -0.962 | -37.154 | |
| 2021-07-27 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4513 | 4372 | 4388 | 4472 | 2743200 | 192 | 4.486 | 97.951 | |
| 2021-07-26 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4305 | 4263 | 4274 | 4280 | 1385800 | 113 | 2.712 | 28.255 | |
| 2021-07-21 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4238 | 4152 | 4202 | 4167 | 1080500 | 62 | 1.51 | -42.982 | |
| 2021-07-20 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4211 | 4105 | 4167 | 4105 | 1895000 | -149 | -3.503 | 47.265 | |
| 2021-07-19 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4324 | 4239 | 4309 | 4254 | 1286800 | -125 | -2.855 | 1.187 | |
| 2021-07-16 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4397 | 4286 | 4306 | 4379 | 1271700 | 65 | 1.507 | 76.723 | |
| 2021-07-15 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4354 | 4314 | 4341 | 4314 | 719600 | -36 | -0.828 | -34.701 | |
| 2021-07-14 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4394 | 4316 | 4336 | 4350 | 1102000 | -70 | -1.584 | 28.334 | |
| 2021-07-13 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4455 | 4400 | 4404 | 4420 | 858700 | 15 | 0.341 | -48.002 | |
| 2021-07-12 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4433 | 4363 | 4398 | 4405 | 1651400 | 114 | 2.657 | -28.306 | |
| 2021-07-09 | 15:00 | 5713 etc rela | 住友金属鉱山 | 4301 | 4180 | 4269 | 4291 | 2303400 | -23 | -0.533 | 38.985 | |
| 2021-07-08 | 5713 etc rela | 住友金属鉱山 | 4394 | 4314 | 4341 | 4314 | 1657300 | -63 | -1.439 | 20.9 | ||
| 2021-07-07 | 5713 etc rela | 住友金属鉱山 | 4420 | 4306 | 4313 | 4381 | 792400 | -58 | -1.307 | -11.216 | ||
| 2021-07-06 | 5713 etc rela | 住友金属鉱山 | 4467 | 4401 | 4436 | 4439 | 892500 | 3 | 0.068 | -28.969 | ||
| 2021-07-05 | 5713 etc rela | 住友金属鉱山 | 4444 | 4343 | 4381 | 4436 | 1256500 | 59 | 1.348 | 23.891 | ||
| 2021-07-02 | 5713 etc rela | 住友金属鉱山 | 4379 | 4332 | 4360 | 4377 | 1014200 | 31 | 0.713 | -35.087 | ||
| 2021-07-01 | 5713 etc rela | 住友金属鉱山 | 4441 | 4324 | 4395 | 4346 | 1562400 | 21 | 0.486 | -21.802 | ||
| 2021-06-30 | 5713 etc rela | 住友金属鉱山 | 4425 | 4325 | 4404 | 4325 | 1998000 | -80 | -1.816 | 15.632 | ||
| 2021-06-29 | 5713 etc rela | 住友金属鉱山 | 4448 | 4377 | 4425 | 4405 | 1727900 | -107 | -2.371 | 32.63 | ||
| 2021-06-28 | 5713 etc rela | 住友金属鉱山 | 4548 | 4495 | 4547 | 4512 | 1302800 | -46 | -1.009 | -37.808 | ||
| 2021-06-25 | 5713 etc rela | 住友金属鉱山 | 4619 | 4548 | 4566 | 4558 | 2094800 | 27 | 0.596 | 27.81 | ||
| 2021-06-24 | 5713 etc rela | 住友金属鉱山 | 4596 | 4518 | 4535 | 4531 | 1639000 | 58 | 1.297 | 16.439 | ||
| 2021-06-23 | 5713 etc rela | 住友金属鉱山 | 4505 | 4390 | 4492 | 4473 | 1407600 | 12 | 0.269 | -33.785 | ||
| 2021-06-22 | 5713 etc rela | 住友金属鉱山 | 4469 | 4359 | 4430 | 4461 | 4461 | 169 | 3.938 | |||
| 2021-06-21 | 5713 etc rela | 住友金属鉱山 | 4367 | 4272 | 4293 | 4292 | 4292 | -106 | -2.41 | |||
| 2021-06-18 | 5713 etc rela | 住友金属鉱山 | 4427 | 4313 | 4400 | 4398 | 4398 | -121 | -2.678 | |||
| 2021-06-17 | 5713 etc rela | 住友金属鉱山 | 4545 | 4467 | 4535 | 4519 | 4519 | -64 | -1.396 | |||
| 2021-06-16 | 5713 etc rela | 住友金属鉱山 | 4660 | 4582 | 4632 | 4583 | 4583 | -119 | -2.531 | |||
| 2021-06-15 | 5713 etc rela | 住友金属鉱山 | 4727 | 4670 | 4674 | 4702 | 4702 | 9 | 0.192 | |||
| 2021-06-14 | 5713 etc rela | 住友金属鉱山 | 4751 | 4639 | 4733 | 4693 | 4693 | 1 | 0.021 | |||
| 2021-06-11 | 5713 etc rela | 住友金属鉱山 | 4735 | 4682 | 4730 | 4692 | 4692 | -48 | -1.013 | |||
| 2021-06-10 | 5713 etc rela | 住友金属鉱山 | 4786 | 4721 | 4733 | 4740 | 4740 | -31 | -0.65 | |||
| 2021-06-09 | 5713 etc rela | 住友金属鉱山 | 4779 | 4697 | 4708 | 4771 | 4771 | 106 | 2.272 | |||
| 2021-06-08 | 5713 etc rela | 住友金属鉱山 | 4751 | 4655 | 4745 | 4665 | 4665 | -198 | -4.072 | |||
| 2021-06-07 | 5713 etc rela | 住友金属鉱山 | 4867 | 4736 | 4811 | 4863 | 4863 | 93 | 1.95 | |||
| 2021-06-04 | 5713 etc rela | 住友金属鉱山 | 4853 | 4744 | 4844 | 4770 | 4770 | -137 | -2.792 | |||
| 2021-06-03 | 5713 etc rela | 住友金属鉱山 | 4955 | 4884 | 4913 | 4907 | 4907 | -71 | -1.426 | |||
| 2021-06-02 | 5713 etc rela | 住友金属鉱山 | 5045 | 4938 | 4989 | 4978 | 4978 | 56 | 1.138 | |||
| 2021-06-01 | 5713 etc rela | 住友金属鉱山 | 4986 | 4875 | 4937 | 4922 | 4922 | 14 | 0.285 | |||
| 2021-05-31 | 5713 etc rela | 住友金属鉱山 | 4929 | 4870 | 4891 | 4908 | 4908 | -23 | -0.466 | |||
| 2021-05-28 | 5713 etc rela | 住友金属鉱山 | 4945 | 4772 | 4787 | 4931 | 4931 | 268 | 5.747 | |||
| 2021-05-27 | 5713 etc rela | 住友金属鉱山 | 4725 | 4616 | 4620 | 4663 | 4663 | 20 | 0.431 | |||
| 2021-05-26 | 5713 etc rela | 住友金属鉱山 | 4667 | 4602 | 4619 | 4643 | 4643 | -25 | -0.536 | |||
| 2021-05-25 | 5713 etc rela | 住友金属鉱山 | 4671 | 4621 | 4650 | 4668 | 4668 | 41 | 0.886 | |||
| 2021-05-24 | 5713 etc rela | 住友金属鉱山 | 4727 | 4612 | 4639 | 4627 | 4627 | -18 | -0.388 | |||
| 2021-05-21 | 5713 etc rela | 住友金属鉱山 | 4678 | 4601 | 4613 | 4645 | 4645 | 5 | 0.108 | |||
| 2021-05-20 | 5713 etc rela | 住友金属鉱山 | 4761 | 4624 | 4752 | 4640 | 4640 | -237 | -4.86 | |||
| 2021-05-19 | 5713 etc rela | 住友金属鉱山 | 4960 | 4851 | 4856 | 4877 | 4877 | -106 | -2.127 | |||
| 2021-05-18 | 5713 etc rela | 住友金属鉱山 | 5006 | 4776 | 4814 | 4983 | 4983 | 289 | 6.157 | |||
| 2021-05-17 | 5713 etc rela | 住友金属鉱山 | 4950 | 4666 | 4949 | 4694 | 4694 | -186 | -3.811 | |||
| 2021-05-14 | 5713 etc rela | 住友金属鉱山 | 5114 | 4830 | 5100 | 4880 | 4880 | -119 | -2.38 | |||
| 2021-05-13 | 5713 etc rela | 住友金属鉱山 | 5178 | 4989 | 5025 | 4999 | 4999 | -100 | -1.961 | |||
| 2021-05-12 | 5713 etc rela | 住友金属鉱山 | 5302 | 4998 | 5270 | 5099 | 5099 | -42 | -0.817 | |||
| 2021-05-11 | 5713 etc rela | 住友金属鉱山 | 5270 | 4990 | 5215 | 5141 | 5141 | -142 | -2.688 | |||
| 2021-05-10 | 5713 etc rela | 住友金属鉱山 | 5307 | 5130 | 5145 | 5283 | 5283 | 191 | 3.751 | |||
| 2021-05-07 | 5713 etc rela | 住友金属鉱山 | 5095 | 4905 | 4947 | 5092 | 5092 | 125 | 2.517 | |||
| 2021-05-06 | 5713 etc rela | 住友金属鉱山 | 4969 | 4757 | 4758 | 4967 | 4967 | 328 | 7.07 | |||
| 2021-04-30 | 5713 etc rela | 住友金属鉱山 | 4795 | 4621 | 4762 | 4639 | 4639 | -94 | -1.986 | |||
| 2021-04-28 | 5713 etc rela | 住友金属鉱山 | 4742 | 4657 | 4667 | 4733 | 4733 | -4 | -0.084 | |||
| 2021-04-27 | 5713 etc rela | 住友金属鉱山 | 4779 | 4681 | 4695 | 4737 | 4737 | 65 | 1.391 | |||
| 2021-04-26 | 5713 etc rela | 住友金属鉱山 | 4682 | 4582 | 4660 | 4672 | 4672 | 69 | 1.499 | |||
| 2021-04-23 | 5713 etc rela | 住友金属鉱山 | 4643 | 4552 | 4558 | 4603 | 4603 | -52 | -1.117 | |||
| 2021-04-22 | 5713 etc rela | 住友金属鉱山 | 4687 | 4568 | 4634 | 4655 | 4655 | 118 | 2.601 | |||
| 2021-04-21 | 5713 etc rela | 住友金属鉱山 | 4697 | 4523 | 4660 | 4537 | 4537 | -233 | -4.885 | |||
| 2021-04-20 | 5713 etc rela | 住友金属鉱山 | 4784 | 4680 | 4681 | 4770 | 4770 | 19 | 0.4 | |||
| 2021-04-19 | 5713 etc rela | 住友金属鉱山 | 4770 | 4654 | 4707 | 4751 | 4751 | 4 | 0.084 | |||
| 2021-04-16 | 5713 etc rela | 住友金属鉱山 | 4882 | 4721 | 4807 | 4747 | 4747 | -62 | -1.289 | |||
| 2021-04-15 | 5713 etc rela | 住友金属鉱山 | 4855 | 4703 | 4715 | 4809 | 4809 | 184 | 3.978 | |||
| 2021-04-14 | 5713 etc rela | 住友金属鉱山 | 4738 | 4600 | 4737 | 4625 | 4625 | -134 | -2.816 | |||
| 2021-04-13 | 5713 etc rela | 住友金属鉱山 | 4830 | 4732 | 4819 | 4759 | 4759 | -21 | -0.439 | |||
| 2021-04-12 | 5713 etc rela | 住友金属鉱山 | 4935 | 4780 | 4934 | 4780 | 4780 | -148 | -3.003 | |||
| 2021-04-09 | 5713 etc rela | 住友金属鉱山 | 5145 | 4916 | 5060 | 4928 | 4928 | -121 | -2.397 | |||
| 2021-04-08 | 5713 etc rela | 住友金属鉱山 | 5049 | 4905 | 4915 | 5049 | 5049 | 65 | 1.304 | |||
| 2021-04-07 | 5713 etc rela | 住友金属鉱山 | 5010 | 4874 | 4914 | 4984 | 4984 | 106 | 2.173 | |||
| 2021-04-06 | 5713 etc rela | 住友金属鉱山 | 5063 | 4874 | 5040 | 4878 | 4878 | -121 | -2.42 | |||
| 2021-04-05 | 5713 etc rela | 住友金属鉱山 | 5003 | 4888 | 4898 | 4999 | 4999 | 121 | 2.481 | |||
| 2021-04-02 | 5713 etc rela | 住友金属鉱山 | 4878 | 4784 | 4840 | 4878 | 4878 | 98 | 2.05 | |||
| 2021-04-01 | 5713 etc rela | 住友金属鉱山 | 4833 | 4754 | 4825 | 4780 | 4780 | 1 | 0.021 | |||
| 2021-03-31 | 5713 etc rela | 住友金属鉱山 | 4823 | 4699 | 4750 | 4779 | 4779 | -14 | -0.292 | |||
| 2021-03-30 | 5713 etc rela | 住友金属鉱山 | 4863 | 4765 | 4830 | 4793 | 4793 | -119 | -2.423 | |||
| 2021-03-29 | 5713 etc rela | 住友金属鉱山 | 4957 | 4800 | 4926 | 4912 | 4834 | 126 | 2.633 | |||
| 2021-03-26 | 5713 etc rela | 住友金属鉱山 | 4868 | 4748 | 4788 | 4786 | 4710.001 | 95 | 2.025 | |||
| 2021-03-25 | 5713 etc rela | 住友金属鉱山 | 4709 | 4601 | 4601 | 4691 | 4616.509 | 133 | 2.918 | |||
| 2021-03-24 | 5713 etc rela | 住友金属鉱山 | 4668 | 4536 | 4570 | 4558 | 4485.622 | -135 | -2.877 | |||
| 2021-03-23 | 5713 etc rela | 住友金属鉱山 | 4907 | 4689 | 4874 | 4693 | 4618.478 | -150 | -3.097 | |||
| 2021-03-22 | 5713 etc rela | 住友金属鉱山 | 4914 | 4822 | 4885 | 4843 | 4766.096 | -91 | -1.844 | |||
| 2021-03-19 | 5713 etc rela | 住友金属鉱山 | 4950 | 4845 | 4887 | 4934 | 4855.651 | -47 | -0.944 | |||
| 2021-03-18 | 5713 etc rela | 住友金属鉱山 | 5005 | 4938 | 4980 | 4981 | 4901.904 | 94 | 1.923 | |||
| 2021-03-17 | 5713 etc rela | 住友金属鉱山 | 4987 | 4814 | 4814 | 4887 | 4809.397 | -25 | -0.509 | |||
| 2021-03-16 | 5713 etc rela | 住友金属鉱山 | 4934 | 4812 | 4820 | 4912 | 4834 | 116 | 2.419 | |||
| 2021-03-15 | 5713 etc rela | 住友金属鉱山 | 4867 | 4736 | 4825 | 4796 | 4719.842 | -23 | -0.477 | |||
| 2021-03-12 | 5713 etc rela | 住友金属鉱山 | 4821 | 4640 | 4739 | 4819 | 4742.477 | 150 | 3.213 | |||
| 2021-03-11 | 5713 etc rela | 住友金属鉱山 | 4670 | 4424 | 4501 | 4669 | 4594.859 | 136 | 3 | |||
| 2021-03-10 | 5713 etc rela | 住友金属鉱山 | 4653 | 4480 | 4630 | 4533 | 4461.019 | -48 | -1.048 | |||
| 2021-03-09 | 5713 etc rela | 住友金属鉱山 | 4655 | 4490 | 4640 | 4581 | 4508.256 | 6 | 0.131 | |||
| 2021-03-08 | 5713 etc rela | 住友金属鉱山 | 4798 | 4545 | 4701 | 4575 | 4502.352 | -79 | -1.697 | |||
| 2021-03-05 | 5713 etc rela | 住友金属鉱山 | 4807 | 4556 | 4746 | 4654 | 4580.097 | -162 | -3.364 | |||
| 2021-03-04 | 5713 etc rela | 住友金属鉱山 | 5185 | 4772 | 5163 | 4816 | 4739.524 | -474 | -8.96 | |||
| 2021-03-03 | 5713 etc rela | 住友金属鉱山 | 5296 | 5151 | 5215 | 5290 | 5205.998 | 175 | 3.421 | |||
| 2021-03-02 | 5713 etc rela | 住友金属鉱山 | 5282 | 5112 | 5248 | 5115 | 5033.776 | -83 | -1.597 | |||
| 2021-03-01 | 5713 etc rela | 住友金属鉱山 | 5198 | 5058 | 5140 | 5198 | 5115.458 | 56 | 1.089 | |||
| 2021-02-26 | 5713 etc rela | 住友金属鉱山 | 5358 | 5126 | 5300 | 5142 | 5060.348 | -313 | -5.738 | |||
| 2021-02-25 | 5713 etc rela | 住友金属鉱山 | 5551 | 5430 | 5549 | 5455 | 5368.377 | 122 | 2.288 | |||
| 2021-02-24 | 5713 etc rela | 住友金属鉱山 | 5566 | 5326 | 5544 | 5333 | 5248.315 | -245 | -4.392 | |||
| 2021-02-22 | 5713 etc rela | 住友金属鉱山 | 5584 | 5387 | 5388 | 5578 | 5489.424 | 372 | 7.146 | |||
| 2021-02-19 | 5713 etc rela | 住友金属鉱山 | 5250 | 5125 | 5150 | 5206 | 5123.332 | -23 | -0.44 | |||
| 2021-02-18 | 5713 etc rela | 住友金属鉱山 | 5465 | 5174 | 5434 | 5229 | 5145.966 | -172 | -3.185 | |||
| 2021-02-17 | 5713 etc rela | 住友金属鉱山 | 5435 | 5203 | 5257 | 5401 | 5315.235 | 114 | 2.156 | |||
| 2021-02-16 | 5713 etc rela | 住友金属鉱山 | 5320 | 5047 | 5047 | 5287 | 5203.045 | 256 | 5.088 | |||
| 2021-02-15 | 5713 etc rela | 住友金属鉱山 | 5060 | 4965 | 4974 | 5031 | 4951.11 | 72 | 1.452 | |||
| 2021-02-12 | 5713 etc rela | 住友金属鉱山 | 4964 | 4884 | 4946 | 4959 | 4880.254 | 72 | 1.473 | |||
| 2021-02-10 | 5713 etc rela | 住友金属鉱山 | 4970 | 4852 | 4939 | 4887 | 4809.397 | -91 | -1.828 | |||
| 2021-02-09 | 5713 etc rela | 住友金属鉱山 | 5180 | 4850 | 5150 | 4978 | 4898.952 | -27 | -0.539 | |||
| 2021-02-08 | 5713 etc rela | 住友金属鉱山 | 5007 | 4894 | 4902 | 5005 | 4925.523 | 177 | 3.666 | |||
| 2021-02-05 | 5713 etc rela | 住友金属鉱山 | 4858 | 4791 | 4839 | 4828 | 4751.334 | 23 | 0.479 | |||
| 2021-02-04 | 5713 etc rela | 住友金属鉱山 | 4837 | 4766 | 4792 | 4805 | 4728.699 | -4 | -0.083 | |||
| 2021-02-03 | 5713 etc rela | 住友金属鉱山 | 4898 | 4780 | 4879 | 4809 | 4732.636 | -43 | -0.886 | |||
| 2021-02-02 | 5713 etc rela | 住友金属鉱山 | 4882 | 4750 | 4753 | 4852 | 4774.953 | 147 | 3.124 | |||
| 2021-02-01 | 5713 etc rela | 住友金属鉱山 | 4728 | 4531 | 4543 | 4705 | 4630.287 | 161 | 3.543 | |||
| 2021-01-29 | 5713 etc rela | 住友金属鉱山 | 4700 | 4535 | 4692 | 4544 | 4471.844 | -133 | -2.844 | |||
| 2021-01-28 | 5713 etc rela | 住友金属鉱山 | 4714 | 4590 | 4601 | 4677 | 4602.732 | -64 | -1.35 | |||
| 2021-01-27 | 5713 etc rela | 住友金属鉱山 | 4865 | 4698 | 4797 | 4741 | 4665.715 | -89 | -1.843 | |||
| 2021-01-26 | 5713 etc rela | 住友金属鉱山 | 5062 | 4830 | 5053 | 4830 | 4753.302 | -273 | -5.35 | |||
| 2021-01-25 | 5713 etc rela | 住友金属鉱山 | 5148 | 5046 | 5060 | 5103 | 5021.967 | 31 | 0.611 | |||
| 2021-01-22 | 5713 etc rela | 住友金属鉱山 | 5177 | 5027 | 5042 | 5072 | 4991.459 | 15 | 0.297 | |||
| 2021-01-21 | 5713 etc rela | 住友金属鉱山 | 5071 | 4968 | 4997 | 5057 | 4976.698 | 50 | 0.999 | |||
| 2021-01-20 | 5713 etc rela | 住友金属鉱山 | 5039 | 4951 | 5008 | 5007 | 4927.492 | 27 | 0.542 | |||
| 2021-01-19 | 5713 etc rela | 住友金属鉱山 | 4984 | 4880 | 4888 | 4980 | 4900.92 | 110 | 2.259 | |||
| 2021-01-18 | 5713 etc rela | 住友金属鉱山 | 4901 | 4760 | 4823 | 4870 | 4792.667 | -93 | -1.874 | |||
| 2021-01-15 | 5713 etc rela | 住友金属鉱山 | 5142 | 4939 | 5071 | 4963 | 4884.19 | -76 | -1.508 | |||
| 2021-01-14 | 5713 etc rela | 住友金属鉱山 | 5164 | 5014 | 5075 | 5039 | 4958.983 | -17 | -0.336 | |||
| 2021-01-13 | 5713 etc rela | 住友金属鉱山 | 5184 | 5032 | 5070 | 5056 | 4975.713 | 19 | 0.377 | |||
| 2021-01-12 | 5713 etc rela | 住友金属鉱山 | 5053 | 4958 | 4988 | 5037 | 4957.015 | -105 | -2.042 | |||
| 2021-01-08 | 5713 etc rela | 住友金属鉱山 | 5154 | 4981 | 4981 | 5142 | 5060.348 | 169 | 3.398 | |||
| 2021-01-07 | 5713 etc rela | 住友金属鉱山 | 5020 | 4830 | 4847 | 4973 | 4894.031 | 234 | 4.938 | |||
| 2021-01-06 | 5713 etc rela | 住友金属鉱山 | 4800 | 4694 | 4694 | 4739 | 4663.747 | 47 | 1.002 | |||
| 2021-01-05 | 5713 etc rela | 住友金属鉱山 | 4720 | 4600 | 4604 | 4692 | 4617.494 | 56 | 1.208 | |||
| 2021-01-04 | 5713 etc rela | 住友金属鉱山 | 4636 | 4471 | 4570 | 4636 | 4562.383 | 57 | 1.245 | |||
| 2020-12-30 | 5713 etc rela | 住友金属鉱山 | 4616 | 4528 | 4561 | 4579 | 4506.288 | -39 | -0.845 | |||
| 2020-12-29 | 5713 etc rela | 住友金属鉱山 | 4649 | 4580 | 4590 | 4618 | 4544.668 | 39 | 0.852 | |||
| 2020-12-28 | 5713 etc rela | 住友金属鉱山 | 4590 | 4498 | 4502 | 4579 | 4506.288 | 68 | 1.507 | |||
| 2020-12-25 | 5713 etc rela | 住友金属鉱山 | 4515 | 4462 | 4483 | 4511 | 4439.368 | 29 | 0.647 | |||
| 2020-12-24 | 5713 etc rela | 住友金属鉱山 | 4512 | 4453 | 4488 | 4482 | 4410.828 | 121 | 2.775 | |||
| 2020-12-23 | 5713 etc rela | 住友金属鉱山 | 4390 | 4294 | 4335 | 4361 | 4291.75 | -25 | -0.57 | |||
| 2020-12-22 | 5713 etc rela | 住友金属鉱山 | 4565 | 4380 | 4550 | 4386 | 4316.353 | -242 | -5.229 | |||
| 2020-12-21 | 5713 etc rela | 住友金属鉱山 | 4656 | 4532 | 4595 | 4628 | 4554.51 | 90 | 1.983 | |||
| 2020-12-18 | 5713 etc rela | 住友金属鉱山 | 4565 | 4450 | 4468 | 4538 | 4465.939 | 120 | 2.716 | |||
| 2020-12-17 | 5713 etc rela | 住友金属鉱山 | 4458 | 4348 | 4450 | 4418 | 4347.845 | -42 | -0.942 | |||
| 2020-12-16 | 5713 etc rela | 住友金属鉱山 | 4461 | 4339 | 4345 | 4460 | 4389.178 | 144 | 3.336 | |||
| 2020-12-15 | 5713 etc rela | 住友金属鉱山 | 4322 | 4234 | 4247 | 4316 | 4247.464 | 24 | 0.559 | |||
| 2020-12-14 | 5713 etc rela | 住友金属鉱山 | 4324 | 4279 | 4282 | 4292 | 4223.845 | -12 | -0.279 | |||
| 2020-12-11 | 5713 etc rela | 住友金属鉱山 | 4401 | 4271 | 4320 | 4304 | 4235.655 | 46 | 1.08 | |||
| 2020-12-10 | 5713 etc rela | 住友金属鉱山 | 4317 | 4246 | 4305 | 4258 | 4190.385 | -47 | -1.092 | |||
| 2020-12-09 | 5713 etc rela | 住友金属鉱山 | 4322 | 4132 | 4152 | 4305 | 4236.639 | 150 | 3.61 | |||
| 2020-12-08 | 5713 etc rela | 住友金属鉱山 | 4239 | 4145 | 4193 | 4155 | 4089.021 | -25 | -0.598 | |||
| 2020-12-07 | 5713 etc rela | 住友金属鉱山 | 4331 | 4166 | 4312 | 4180 | 4113.624 | -66 | -1.554 | |||
| 2020-12-04 | 5713 etc rela | 住友金属鉱山 | 4246 | 4151 | 4155 | 4246 | 4178.576 | 90 | 2.166 | |||
| 2020-12-03 | 5713 etc rela | 住友金属鉱山 | 4189 | 4110 | 4110 | 4156 | 4090.005 | 46 | 1.119 | |||
| 2020-12-02 | 5713 etc rela | 住友金属鉱山 | 4158 | 4063 | 4085 | 4110 | 4044.735 | 87 | 2.163 | |||
| 2020-12-01 | 5713 etc rela | 住友金属鉱山 | 4042 | 3896 | 3907 | 4023 | 3959.117 | 136 | 3.499 | |||
| 2020-11-30 | 5713 etc rela | 住友金属鉱山 | 4077 | 3875 | 4036 | 3887 | 3825.277 | -140 | -3.477 | |||
| 2020-11-27 | 5713 etc rela | 住友金属鉱山 | 4047 | 3930 | 3947 | 4027 | 3963.053 | 68 | 1.718 | |||
| 2020-11-26 | 5713 etc rela | 住友金属鉱山 | 3979 | 3873 | 3895 | 3959 | 3896.133 | 36 | 0.918 | |||
| 2020-11-25 | 5713 etc rela | 住友金属鉱山 | 4021 | 3888 | 3888 | 3923 | 3860.705 | 151 | 4.003 | |||
| 2020-11-24 | 5713 etc rela | 住友金属鉱山 | 3821 | 3739 | 3750 | 3772 | 3712.103 | 113 | 3.088 | |||
| 2020-11-20 | 5713 etc rela | 住友金属鉱山 | 3662 | 3604 | 3628 | 3659 | 3600.897 | -8 | -0.218 | |||
| 2020-11-19 | 5713 etc rela | 住友金属鉱山 | 3672 | 3626 | 3653 | 3667 | 3608.77 | -27 | -0.731 | |||
| 2020-11-18 | 5713 etc rela | 住友金属鉱山 | 3720 | 3672 | 3700 | 3694 | 3635.341 | -84 | -2.223 | |||
| 2020-11-17 | 5713 etc rela | 住友金属鉱山 | 3818 | 3745 | 3792 | 3778 | 3718.007 | 26 | 0.693 | |||
| 2020-11-16 | 5713 etc rela | 住友金属鉱山 | 3781 | 3689 | 3716 | 3752 | 3692.42 | 106 | 2.907 | |||
| 2020-11-13 | 5713 etc rela | 住友金属鉱山 | 3678 | 3608 | 3651 | 3646 | 3588.104 | -61 | -1.646 | |||
| 2020-11-12 | 5713 etc rela | 住友金属鉱山 | 3764 | 3655 | 3711 | 3707 | 3648.135 | -41 | -1.094 | |||
| 2020-11-11 | 5713 etc rela | 住友金属鉱山 | 3806 | 3671 | 3676 | 3748 | 3688.484 | 142 | 3.938 | |||
| 2020-11-10 | 5713 etc rela | 住友金属鉱山 | 3668 | 3561 | 3617 | 3606 | 3548.739 | 11 | 0.306 | |||
| 2020-11-09 | 5713 etc rela | 住友金属鉱山 | 3627 | 3528 | 3528 | 3595 | 3537.913 | 137 | 3.962 | |||
| 2020-11-06 | 5713 etc rela | 住友金属鉱山 | 3485 | 3389 | 3415 | 3458 | 3403.089 | 54 | 1.586 | |||
| 2020-11-05 | 5713 etc rela | 住友金属鉱山 | 3418 | 3340 | 3382 | 3404 | 3349.946 | 19 | 0.561 | |||
| 2020-11-04 | 5713 etc rela | 住友金属鉱山 | 3414 | 3340 | 3360 | 3385 | 3331.248 | 126 | 3.866 | |||
| 2020-11-02 | 5713 etc rela | 住友金属鉱山 | 3295 | 3243 | 3257 | 3259 | 3207.249 | 36 | 1.117 | |||
| 2020-10-30 | 5713 etc rela | 住友金属鉱山 | 3343 | 3202 | 3341 | 3223 | 3171.821 | -95 | -2.863 | |||
| 2020-10-29 | 5713 etc rela | 住友金属鉱山 | 3330 | 3276 | 3328 | 3318 | 3265.312 | -57 | -1.689 | |||
| 2020-10-28 | 5713 etc rela | 住友金属鉱山 | 3431 | 3361 | 3412 | 3375 | 3321.407 | -60 | -1.747 | |||
| 2020-10-27 | 5713 etc rela | 住友金属鉱山 | 3458 | 3389 | 3426 | 3435 | 3380.454 | 5 | 0.146 | |||
| 2020-10-26 | 5713 etc rela | 住友金属鉱山 | 3479 | 3416 | 3469 | 3430 | 3375.533 | -28 | -0.81 | |||
| 2020-10-23 | 5713 etc rela | 住友金属鉱山 | 3475 | 3435 | 3445 | 3458 | 3403.089 | 34 | 0.993 | |||
| 2020-10-22 | 5713 etc rela | 住友金属鉱山 | 3470 | 3386 | 3390 | 3424 | 3369.629 | 39 | 1.152 | |||
| 2020-10-21 | 5713 etc rela | 住友金属鉱山 | 3437 | 3350 | 3350 | 3385 | 3331.248 | 71 | 2.142 | |||
| 2020-10-20 | 5713 etc rela | 住友金属鉱山 | 3350 | 3297 | 3305 | 3314 | 3261.375 | -8 | -0.241 | |||
| 2020-10-19 | 5713 etc rela | 住友金属鉱山 | 3343 | 3238 | 3238 | 3322 | 3269.249 | 84 | 2.594 | |||
| 2020-10-16 | 5713 etc rela | 住友金属鉱山 | 3253 | 3207 | 3222 | 3238 | 3186.582 | -1 | -0.031 | |||
| 2020-10-15 | 5713 etc rela | 住友金属鉱山 | 3277 | 3236 | 3264 | 3239 | 3187.566 | -9 | -0.277 | |||
| 2020-10-14 | 5713 etc rela | 住友金属鉱山 | 3280 | 3234 | 3280 | 3248 | 3196.424 | -46 | -1.396 | |||
| 2020-10-13 | 5713 etc rela | 住友金属鉱山 | 3310 | 3233 | 3306 | 3294 | 3241.693 | -25 | -0.753 | |||
| 2020-10-12 | 5713 etc rela | 住友金属鉱山 | 3348 | 3296 | 3315 | 3319 | 3266.296 | -29 | -0.866 | |||
| 2020-10-09 | 5713 etc rela | 住友金属鉱山 | 3370 | 3294 | 3327 | 3348 | 3294.836 | 20 | 0.601 | |||
| 2020-10-08 | 5713 etc rela | 住友金属鉱山 | 3363 | 3313 | 3339 | 3328 | 3275.153 | 58 | 1.774 | |||
| 2020-10-07 | 5713 etc rela | 住友金属鉱山 | 3280 | 3196 | 3222 | 3270 | 3218.074 | 2 | 0.061 | |||
| 2020-10-06 | 5713 etc rela | 住友金属鉱山 | 3277 | 3214 | 3221 | 3268 | 3216.106 | 54 | 1.68 | |||
| 2020-10-05 | 5713 etc rela | 住友金属鉱山 | 3254 | 3183 | 3213 | 3214 | 3162.963 | 60 | 1.902 | |||
| 2020-10-02 | 5713 etc rela | 住友金属鉱山 | 3288 | 3149 | 3279 | 3154 | 3103.916 | -91 | -2.804 | |||
| 2020-09-30 | 5713 etc rela | 住友金属鉱山 | 3312 | 3245 | 3302 | 3245 | 3193.471 | -81 | -2.435 | |||
| 2020-09-29 | 5713 etc rela | 住友金属鉱山 | 3356 | 3288 | 3340 | 3326 | 3273.185 | -22 | -0.657 | |||
| 2020-09-28 | 5713 etc rela | 住友金属鉱山 | 3387 | 3312 | 3379 | 3348 | 3273.185 | 3 | 0.09 | |||
| 2020-09-25 | 5713 etc rela | 住友金属鉱山 | 3369 | 3310 | 3363 | 3345 | 3270.252 | 35 | 1.057 | |||
| 2020-09-24 | 5713 etc rela | 住友金属鉱山 | 3402 | 3292 | 3400 | 3310 | 3236.034 | -173 | -4.967 | |||
| 2020-09-23 | 5713 etc rela | 住友金属鉱山 | 3529 | 3468 | 3513 | 3483 | 3405.168 | -41 | -1.163 | |||
| 2020-09-18 | 5713 etc rela | 住友金属鉱山 | 3545 | 3490 | 3508 | 3524 | 3445.252 | 29 | 0.83 | |||
| 2020-09-17 | 5713 etc rela | 住友金属鉱山 | 3555 | 3488 | 3538 | 3495 | 3416.9 | -33 | -0.935 | |||
| 2020-09-16 | 5713 etc rela | 住友金属鉱山 | 3569 | 3518 | 3569 | 3528 | 3449.163 | -70 | -1.946 | |||
| 2020-09-15 | 5713 etc rela | 住友金属鉱山 | 3641 | 3581 | 3631 | 3598 | 3517.598 | -51 | -1.398 | |||
| 2020-09-14 | 5713 etc rela | 住友金属鉱山 | 3650 | 3555 | 3575 | 3649 | 3567.458 | 97 | 2.731 | |||
| 2020-09-11 | 5713 etc rela | 住友金属鉱山 | 3579 | 3529 | 3564 | 3552 | 3472.626 | 9 | 0.254 | |||
| 2020-09-10 | 5713 etc rela | 住友金属鉱山 | 3554 | 3502 | 3530 | 3543 | 3463.827 | 16 | 0.454 | |||
| 2020-09-09 | 5713 etc rela | 住友金属鉱山 | 3539 | 3436 | 3444 | 3527 | 3448.185 | 21 | 0.599 | |||
| 2020-09-08 | 5713 etc rela | 住友金属鉱山 | 3517 | 3440 | 3444 | 3506 | 3427.654 | 62 | 1.8 | |||
| 2020-09-07 | 5713 etc rela | 住友金属鉱山 | 3477 | 3371 | 3383 | 3444 | 3367.04 | 28 | 0.82 | |||
| 2020-09-04 | 5713 etc rela | 住友金属鉱山 | 3423 | 3320 | 3320 | 3416 | 3339.665 | 12 | 0.353 | |||
| 2020-09-03 | 5713 etc rela | 住友金属鉱山 | 3453 | 3396 | 3425 | 3404 | 3327.933 | 21 | 0.621 | |||
| 2020-09-02 | 5713 etc rela | 住友金属鉱山 | 3388 | 3313 | 3336 | 3383 | 3307.403 | 53 | 1.592 | |||
| 2020-09-01 | 5713 etc rela | 住友金属鉱山 | 3333 | 3222 | 3240 | 3330 | 3255.587 | 93 | 2.873 | |||
| 2020-08-31 | 5713 etc rela | 住友金属鉱山 | 3279 | 3237 | 3251 | 3237 | 3164.665 | 70 | 2.21 | |||
| 2020-08-28 | 5713 etc rela | 住友金属鉱山 | 3248 | 3131 | 3229 | 3167 | 3096.229 | -58 | -1.798 | |||
| 2020-08-27 | 5713 etc rela | 住友金属鉱山 | 3275 | 3208 | 3269 | 3225 | 3152.933 | -40 | -1.225 | |||
| 2020-08-26 | 5713 etc rela | 住友金属鉱山 | 3331 | 3242 | 3315 | 3265 | 3192.04 | -79 | -2.362 | |||
| 2020-08-25 | 5713 etc rela | 住友金属鉱山 | 3374 | 3283 | 3309 | 3344 | 3269.274 | 82 | 2.514 | |||
| 2020-08-24 | 5713 etc rela | 住友金属鉱山 | 3268 | 3234 | 3263 | 3262 | 3189.106 | -28 | -0.851 | |||
| 2020-08-21 | 5713 etc rela | 住友金属鉱山 | 3326 | 3281 | 3284 | 3290 | 3216.481 | 7 | 0.213 | |||
| 2020-08-20 | 5713 etc rela | 住友金属鉱山 | 3315 | 3254 | 3280 | 3283 | 3209.637 | -38 | -1.144 | |||
| 2020-08-19 | 5713 etc rela | 住友金属鉱山 | 3344 | 3286 | 3294 | 3321 | 3246.788 | 22 | 0.667 | |||
| 2020-08-18 | 5713 etc rela | 住友金属鉱山 | 3317 | 3265 | 3295 | 3299 | 3225.28 | 25 | 0.764 | |||
| 2020-08-17 | 5713 etc rela | 住友金属鉱山 | 3310 | 3261 | 3291 | 3274 | 3200.838 | -8 | -0.244 | |||
| 2020-08-14 | 5713 etc rela | 住友金属鉱山 | 3322 | 3258 | 3316 | 3282 | 3208.66 | -43 | -1.293 | |||
| 2020-08-13 | 5713 etc rela | 住友金属鉱山 | 3375 | 3303 | 3375 | 3325 | 3250.699 | 5 | 0.151 | |||
| 2020-08-12 | 5713 etc rela | 住友金属鉱山 | 3327 | 3241 | 3300 | 3320 | 3245.811 | -75 | -2.209 | |||
| 2020-08-11 | 5713 etc rela | 住友金属鉱山 | 3478 | 3381 | 3473 | 3395 | 3319.135 | 21 | 0.622 | |||
| 2020-08-07 | 5713 etc rela | 住友金属鉱山 | 3486 | 3290 | 3474 | 3374 | 3298.604 | -107 | -3.074 | |||
| 2020-08-06 | 5713 etc rela | 住友金属鉱山 | 3519 | 3430 | 3445 | 3481 | 3403.213 | 91 | 2.684 | |||
| 2020-08-05 | 5713 etc rela | 住友金属鉱山 | 3425 | 3200 | 3200 | 3390 | 3314.246 | 184 | 5.739 | |||
| 2020-08-04 | 5713 etc rela | 住友金属鉱山 | 3271 | 3188 | 3265 | 3206 | 3134.358 | -23 | -0.712 | |||
| 2020-08-03 | 5713 etc rela | 住友金属鉱山 | 3257 | 3192 | 3194 | 3229 | 3156.844 | 95 | 3.031 | |||
| 2020-07-31 | 5713 etc rela | 住友金属鉱山 | 3228 | 3132 | 3218 | 3134 | 3063.967 | -137 | -4.188 | |||
| 2020-07-30 | 5713 etc rela | 住友金属鉱山 | 3362 | 3265 | 3337 | 3271 | 3197.906 | -36 | -1.089 | |||
| 2020-07-29 | 5713 etc rela | 住友金属鉱山 | 3344 | 3294 | 3315 | 3307 | 3233.101 | -54 | -1.607 | |||
| 2020-07-28 | 5713 etc rela | 住友金属鉱山 | 3439 | 3325 | 3342 | 3361 | 3285.895 | 52 | 1.571 | |||
| 2020-07-27 | 5713 etc rela | 住友金属鉱山 | 3318 | 3181 | 3204 | 3309 | 3235.056 | 49 | 1.503 | |||
| 2020-07-22 | 5713 etc rela | 住友金属鉱山 | 3309 | 3217 | 3222 | 3260 | 3187.151 | 3 | 0.092 | |||
| 2020-07-21 | 5713 etc rela | 住友金属鉱山 | 3289 | 3197 | 3250 | 3257 | 3184.218 | -28 | -0.852 | |||
| 2020-07-20 | 5713 etc rela | 住友金属鉱山 | 3339 | 3279 | 3317 | 3285 | 3211.593 | 6 | 0.183 | |||
| 2020-07-17 | 5713 etc rela | 住友金属鉱山 | 3353 | 3261 | 3342 | 3279 | 3205.727 | -2 | -0.061 | |||
| 2020-07-16 | 5713 etc rela | 住友金属鉱山 | 3345 | 3275 | 3301 | 3281 | 3207.682 | -63 | -1.884 | |||
| 2020-07-15 | 5713 etc rela | 住友金属鉱山 | 3379 | 3303 | 3316 | 3344 | 3269.274 | 98 | 3.019 | |||
| 2020-07-14 | 5713 etc rela | 住友金属鉱山 | 3311 | 3187 | 3194 | 3246 | 3173.464 | 30 | 0.933 | |||
| 2020-07-13 | 5713 etc rela | 住友金属鉱山 | 3244 | 3208 | 3217 | 3216 | 3144.135 | 59 | 1.869 | |||
| 2020-07-10 | 5713 etc rela | 住友金属鉱山 | 3245 | 3157 | 3218 | 3157 | 3086.453 | -76 | -2.351 | |||
| 2020-07-09 | 5713 etc rela | 住友金属鉱山 | 3273 | 3128 | 3130 | 3233 | 3160.755 | 103 | 3.291 | |||
| 2020-07-08 | 5713 etc rela | 住友金属鉱山 | 3171 | 3111 | 3127 | 3130 | 3060.056 | -13 | -0.414 | |||
| 2020-07-07 | 5713 etc rela | 住友金属鉱山 | 3150 | 3097 | 3148 | 3143 | 3072.766 | 7 | 0.223 | |||
| 2020-07-06 | 5713 etc rela | 住友金属鉱山 | 3147 | 3032 | 3051 | 3136 | 3065.922 | 81 | 2.651 | |||
| 2020-07-03 | 5713 etc rela | 住友金属鉱山 | 3055 | 3011 | 3045 | 3055 | 2986.732 | 32 | 1.059 | |||
| 2020-07-02 | 5713 etc rela | 住友金属鉱山 | 3070 | 2978.5 | 3009 | 3023 | 2955.447 | 43 | 1.443 | |||
| 2020-07-01 | 5713 etc rela | 住友金属鉱山 | 3034 | 2959 | 3027 | 2980 | 2913.408 | -29 | -0.964 | |||
| 2020-06-30 | 5713 etc rela | 住友金属鉱山 | 3044 | 3004 | 3017 | 3009 | 2941.76 | 51.5 | 1.741 | |||
| 2020-06-29 | 5713 etc rela | 住友金属鉱山 | 3016 | 2927 | 2937 | 2957.5 | 2891.411 | -63.5 | -2.102 | |||
| 2020-06-26 | 5713 etc rela | 住友金属鉱山 | 3021 | 2970 | 2992.5 | 3021 | 2953.492 | 71 | 2.407 | |||
| 2020-06-25 | 5713 etc rela | 住友金属鉱山 | 2998.5 | 2941 | 2982 | 2950 | 2884.079 | -84 | -2.769 | |||
| 2020-06-24 | 5713 etc rela | 住友金属鉱山 | 3038 | 2985.5 | 3013 | 3034 | 2966.202 | 32 | 1.066 | |||
| 2020-06-23 | 5713 etc rela | 住友金属鉱山 | 3043 | 2983 | 3019 | 3002 | 2934.917 | -7 | -0.233 | |||
| 2020-06-22 | 5713 etc rela | 住友金属鉱山 | 3022 | 2961.5 | 2991 | 3009 | 2941.76 | 15 | 0.501 | |||
| 2020-06-19 | 5713 etc rela | 住友金属鉱山 | 3082 | 2991.5 | 3080 | 2994 | 2927.095 | -54 | -1.772 | |||
| 2020-06-18 | 5713 etc rela | 住友金属鉱山 | 3052 | 2965.5 | 3001 | 3048 | 2979.889 | -23 | -0.749 | |||
| 2020-06-17 | 5713 etc rela | 住友金属鉱山 | 3080 | 3017 | 3042 | 3071 | 3002.375 | -9 | -0.292 | |||
| 2020-06-16 | 5713 etc rela | 住友金属鉱山 | 3092 | 2955 | 3003 | 3080 | 3011.174 | 180 | 6.207 | |||
| 2020-06-15 | 5713 etc rela | 住友金属鉱山 | 2988 | 2895.5 | 2958 | 2900 | 2835.196 | -106 | -3.526 | |||
| 2020-06-12 | 5713 etc rela | 住友金属鉱山 | 3015 | 2860 | 2937 | 3006 | 2938.827 | -71 | -2.307 | |||
| 2020-06-11 | 5713 etc rela | 住友金属鉱山 | 3144 | 3069 | 3128 | 3077 | 3008.241 | -109 | -3.421 | |||
| 2020-06-10 | 5713 etc rela | 住友金属鉱山 | 3257 | 3135 | 3240 | 3186 | 3114.805 | 16 | 0.505 | |||
| 2020-06-09 | 5713 etc rela | 住友金属鉱山 | 3262 | 3138 | 3247 | 3170 | 3099.163 | -71 | -2.191 | |||
| 2020-06-08 | 5713 etc rela | 住友金属鉱山 | 3269 | 3177 | 3201 | 3241 | 3168.576 | 116 | 3.712 | |||
| 2020-06-05 | 5713 etc rela | 住友金属鉱山 | 3128 | 3021 | 3065 | 3125 | 3055.168 | 104 | 3.443 | |||
| 2020-06-04 | 5713 etc rela | 住友金属鉱山 | 3097 | 3014 | 3088 | 3021 | 2953.492 | -36 | -1.178 | |||
| 2020-06-03 | 5713 etc rela | 住友金属鉱山 | 3070 | 3007 | 3041 | 3057 | 2988.688 | 57 | 1.9 | |||
| 2020-06-02 | 5713 etc rela | 住友金属鉱山 | 3015 | 2948.5 | 2992 | 3000 | 2932.961 | 46.5 | 1.574 | |||
| 2020-06-01 | 5713 etc rela | 住友金属鉱山 | 2992 | 2932.5 | 2992 | 2953.5 | 2887.5 | -47.5 | -1.583 | |||
| 2020-05-29 | 5713 etc rela | 住友金属鉱山 | 3006 | 2915.5 | 2950 | 3001 | 2933.939 | 9 | 0.301 | |||
| 2020-05-28 | 5713 etc rela | 住友金属鉱山 | 3041 | 2938 | 3000 | 2992 | 2925.14 | 15 | 0.504 | |||
| 2020-05-27 | 5713 etc rela | 住友金属鉱山 | 2990 | 2881.5 | 2915 | 2977 | 2910.475 | 100 | 3.476 | |||
| 2020-05-26 | 5713 etc rela | 住友金属鉱山 | 2915 | 2866 | 2895.5 | 2877 | 2812.71 | -9.5 | -0.329 | |||
| 2020-05-25 | 5713 etc rela | 住友金属鉱山 | 2888 | 2833 | 2860 | 2886.5 | 2821.998 | 91 | 3.255 | |||
| 2020-05-22 | 5713 etc rela | 住友金属鉱山 | 2884.5 | 2785.5 | 2860 | 2795.5 | 2733.031 | -75.5 | -2.63 | |||
| 2020-05-21 | 5713 etc rela | 住友金属鉱山 | 2926.5 | 2870.5 | 2914 | 2871 | 2806.844 | -24.5 | -0.846 | |||
| 2020-05-20 | 5713 etc rela | 住友金属鉱山 | 2906 | 2837 | 2868 | 2895.5 | 2830.797 | 40.5 | 1.419 | |||
| 2020-05-19 | 5713 etc rela | 住友金属鉱山 | 2902.5 | 2855 | 2884 | 2855 | 2791.202 | 85 | 3.069 | |||
| 2020-05-18 | 5713 etc rela | 住友金属鉱山 | 2804.5 | 2758 | 2804 | 2770 | 2708.101 | -8.5 | -0.306 | |||
| 2020-05-15 | 5713 etc rela | 住友金属鉱山 | 2834 | 2737 | 2800 | 2778.5 | 2716.411 | 49 | 1.795 | |||
| 2020-05-14 | 5713 etc rela | 住友金属鉱山 | 2804.5 | 2729.5 | 2756 | 2729.5 | 2668.506 | -37.5 | -1.355 | |||
| 2020-05-13 | 5713 etc rela | 住友金属鉱山 | 2800 | 2712 | 2741.5 | 2767 | 2705.168 | -35.5 | -1.267 | |||
| 2020-05-12 | 5713 etc rela | 住友金属鉱山 | 2869.5 | 2777 | 2855.5 | 2802.5 | 2739.875 | -65.5 | -2.284 | |||
| 2020-05-11 | 5713 etc rela | 住友金属鉱山 | 2896 | 2795.5 | 2810.5 | 2868 | 2803.911 | 153 | 5.635 | |||
| 2020-05-08 | 5713 etc rela | 住友金属鉱山 | 2763 | 2590 | 2616.5 | 2715 | 2654.33 | 135.5 | 5.253 | |||
| 2020-05-07 | 5713 etc rela | 住友金属鉱山 | 2625 | 2565 | 2579 | 2579.5 | 2521.858 | -34.5 | -1.32 | |||
| 2020-05-01 | 5713 etc rela | 住友金属鉱山 | 2670 | 2597.5 | 2650 | 2614 | 2555.587 | -104.5 | -3.844 | |||
| 2020-04-30 | 5713 etc rela | 住友金属鉱山 | 2773.5 | 2700 | 2700 | 2718.5 | 2657.752 | 95 | 3.621 | |||
| 2020-04-28 | 5713 etc rela | 住友金属鉱山 | 2666.5 | 2611.5 | 2651 | 2623.5 | 2564.875 | -56.5 | -2.108 | |||
| 2020-04-27 | 5713 etc rela | 住友金属鉱山 | 2683.5 | 2535.5 | 2540 | 2680 | 2620.112 | 187.5 | 7.523 | |||
| 2020-04-24 | 5713 etc rela | 住友金属鉱山 | 2528 | 2490 | 2511 | 2492.5 | 2436.802 | -26.5 | -1.052 | |||
| 2020-04-23 | 5713 etc rela | 住友金属鉱山 | 2519 | 2390 | 2390 | 2519 | 2462.71 | 146.5 | 6.175 | |||
| 2020-04-22 | 5713 etc rela | 住友金属鉱山 | 2449.5 | 2363 | 2422 | 2372.5 | 2319.483 | -76 | -3.104 | |||
| 2020-04-21 | 5713 etc rela | 住友金属鉱山 | 2458 | 2411.5 | 2435 | 2448.5 | 2393.785 | 0 | 0 | |||
| 2020-04-20 | 5713 etc rela | 住友金属鉱山 | 2471.5 | 2421.5 | 2457.5 | 2448.5 | 2393.785 | -23.5 | -0.951 | |||
| 2020-04-17 | 5713 etc rela | 住友金属鉱山 | 2478 | 2420.5 | 2441 | 2472 | 2416.76 | 81 | 3.388 | |||
| 2020-04-16 | 5713 etc rela | 住友金属鉱山 | 2426.5 | 2367.5 | 2414 | 2391 | 2337.57 | -103 | -4.13 | |||
| 2020-04-15 | 5713 etc rela | 住友金属鉱山 | 2516 | 2427 | 2449.5 | 2494 | 2438.269 | -12.5 | -0.499 | |||
| 2020-04-14 | 5713 etc rela | 住友金属鉱山 | 2527 | 2418 | 2431 | 2506.5 | 2450.489 | 114.5 | 4.787 | |||
| 2020-04-13 | 5713 etc rela | 住友金属鉱山 | 2444 | 2391 | 2407 | 2392 | 2338.548 | -44.5 | -1.826 | |||
| 2020-04-10 | 5713 etc rela | 住友金属鉱山 | 2440.5 | 2358.5 | 2410 | 2436.5 | 2382.053 | 52 | 2.181 | |||
| 2020-04-09 | 5713 etc rela | 住友金属鉱山 | 2436 | 2346 | 2436 | 2384.5 | 2331.216 | -1.5 | -0.063 | |||
| 2020-04-08 | 5713 etc rela | 住友金属鉱山 | 2413 | 2304.5 | 2373 | 2386 | 2332.682 | 53 | 2.272 | |||
| 2020-04-07 | 5713 etc rela | 住友金属鉱山 | 2365.5 | 2257 | 2352 | 2333 | 2280.866 | 46 | 2.011 | |||
| 2020-04-06 | 5713 etc rela | 住友金属鉱山 | 2304.5 | 2142 | 2172.5 | 2287 | 2235.894 | 97.5 | 4.453 | |||
| 2020-04-03 | 5713 etc rela | 住友金属鉱山 | 2305 | 2141 | 2240 | 2189.5 | 2140.573 | 35 | 1.625 | |||
| 2020-04-02 | 5713 etc rela | 住友金属鉱山 | 2210 | 2141 | 2179 | 2154.5 | 2106.355 | -35 | -1.599 | |||
| 2020-04-01 | 5713 etc rela | 住友金属鉱山 | 2305 | 2167.5 | 2232 | 2189.5 | 2140.573 | -28.5 | -1.285 | |||
| 2020-03-31 | 5713 etc rela | 住友金属鉱山 | 2345 | 2193 | 2286.5 | 2218 | 2168.436 | -93.5 | -4.045 | |||
| 2020-03-30 | 5713 etc rela | 住友金属鉱山 | 2333 | 2257.5 | 2290 | 2311.5 | 2259.847 | -81.5 | -3.406 | |||
| 2020-03-27 | 5713 etc rela | 住友金属鉱山 | 2405.5 | 2300 | 2358.5 | 2393 | 2301.397 | 64.5 | 2.77 | |||
| 2020-03-26 | 5713 etc rela | 住友金属鉱山 | 2355 | 2243 | 2300.5 | 2328.5 | 2239.366 | -62.5 | -2.614 | |||
| 2020-03-25 | 5713 etc rela | 住友金属鉱山 | 2405 | 2255.5 | 2369 | 2391 | 2299.474 | 222 | 10.235 | |||
| 2020-03-24 | 5713 etc rela | 住友金属鉱山 | 2169 | 2000 | 2060 | 2169 | 2085.972 | 148.5 | 7.35 | |||
| 2020-03-23 | 5713 etc rela | 住友金属鉱山 | 2029.5 | 1893 | 1903.5 | 2020.5 | 1943.156 | 157 | 8.425 | |||
| 2020-03-19 | 5713 etc rela | 住友金属鉱山 | 2090.5 | 1859 | 2084 | 1863.5 | 1792.166 | -170.5 | -8.382 | |||
| 2020-03-18 | 5713 etc rela | 住友金属鉱山 | 2158 | 2030 | 2130 | 2034 | 1956.139 | -81.5 | -3.853 | |||
| 2020-03-17 | 5713 etc rela | 住友金属鉱山 | 2162 | 1990 | 2028 | 2115.5 | 2034.52 | 57.5 | 2.794 | |||
| 2020-03-16 | 5713 etc rela | 住友金属鉱山 | 2193 | 2050 | 2118 | 2058 | 1979.221 | -80.5 | -3.764 | |||
| 2020-03-13 | 5713 etc rela | 住友金属鉱山 | 2257.5 | 2028.5 | 2028.5 | 2138.5 | 2056.639 | -85 | -3.823 | |||
| 2020-03-12 | 5713 etc rela | 住友金属鉱山 | 2330 | 2190 | 2280 | 2223.5 | 2138.385 | -137.5 | -5.824 | |||
| 2020-03-11 | 5713 etc rela | 住友金属鉱山 | 2492 | 2357 | 2407 | 2361 | 2270.622 | -0.5 | -0.021 | |||
| 2020-03-10 | 5713 etc rela | 住友金属鉱山 | 2385.5 | 2185.5 | 2237 | 2361.5 | 2271.103 | 74.5 | 3.258 | |||
| 2020-03-09 | 5713 etc rela | 住友金属鉱山 | 2390 | 2277.5 | 2370.5 | 2287 | 2199.455 | -206 | -8.263 | |||
| 2020-03-06 | 5713 etc rela | 住友金属鉱山 | 2574 | 2488.5 | 2574 | 2493 | 2397.569 | -131 | -4.992 | |||
| 2020-03-05 | 5713 etc rela | 住友金属鉱山 | 2669 | 2597 | 2663 | 2624 | 2523.554 | -2.5 | -0.095 | |||
| 2020-03-04 | 5713 etc rela | 住友金属鉱山 | 2653 | 2607.5 | 2625 | 2626.5 | 2525.959 | -10 | -0.379 | |||
| 2020-03-03 | 5713 etc rela | 住友金属鉱山 | 2771 | 2636 | 2739 | 2636.5 | 2535.576 | -45.5 | -1.696 | |||
| 2020-03-02 | 5713 etc rela | 住友金属鉱山 | 2739 | 2630 | 2638 | 2682 | 2579.334 | -3.5 | -0.13 | |||
| 2020-02-28 | 5713 etc rela | 住友金属鉱山 | 2754 | 2650 | 2700 | 2685.5 | 2582.7 | -86 | -3.103 | |||
| 2020-02-27 | 5713 etc rela | 住友金属鉱山 | 2854 | 2747 | 2854 | 2771.5 | 2665.408 | -105.5 | -3.667 | |||
| 2020-02-26 | 5713 etc rela | 住友金属鉱山 | 2887 | 2828.5 | 2872 | 2877 | 2766.87 | -45.5 | -1.557 | |||
| 2020-02-25 | 5713 etc rela | 住友金属鉱山 | 2952 | 2902.5 | 2930 | 2922.5 | 2810.628 | -127.5 | -4.18 | |||
| 2020-02-21 | 5713 etc rela | 住友金属鉱山 | 3106 | 3050 | 3067 | 3050 | 2933.247 | -13 | -0.424 | |||
| 2020-02-20 | 5713 etc rela | 住友金属鉱山 | 3138 | 3062 | 3131 | 3063 | 2945.75 | 2 | 0.065 | |||
| 2020-02-19 | 5713 etc rela | 住友金属鉱山 | 3099 | 3045 | 3099 | 3061 | 2943.826 | -22 | -0.714 | |||
| 2020-02-18 | 5713 etc rela | 住友金属鉱山 | 3125 | 3075 | 3124 | 3083 | 2964.984 | -57 | -1.815 | |||
| 2020-02-17 | 5713 etc rela | 住友金属鉱山 | 3162 | 3103 | 3143 | 3140 | 3019.802 | -32 | -1.009 | |||
| 2020-02-14 | 5713 etc rela | 住友金属鉱山 | 3201 | 3152 | 3190 | 3172 | 3050.577 | -42 | -1.307 | |||
| 2020-02-13 | 5713 etc rela | 住友金属鉱山 | 3253 | 3182 | 3207 | 3214 | 3090.969 | 0 | 0 | |||
| 2020-02-12 | 5713 etc rela | 住友金属鉱山 | 3222 | 3172 | 3194 | 3214 | 3090.969 | 34 | 1.069 | |||
| 2020-02-10 | 5713 etc rela | 住友金属鉱山 | 3193 | 3122 | 3130 | 3180 | 3058.271 | -35 | -1.089 | |||
| 2020-02-07 | 5713 etc rela | 住友金属鉱山 | 3245 | 3206 | 3234 | 3215 | 3091.931 | -49 | -1.501 | |||
| 2020-02-06 | 5713 etc rela | 住友金属鉱山 | 3303 | 3244 | 3263 | 3264 | 3139.056 | 71 | 2.224 | |||
| 2020-02-05 | 5713 etc rela | 住友金属鉱山 | 3212 | 3164 | 3179 | 3193 | 3070.773 | 84 | 2.702 | |||
| 2020-02-04 | 5713 etc rela | 住友金属鉱山 | 3121 | 3063 | 3084 | 3109 | 2989.989 | 22 | 0.713 | |||
| 2020-02-03 | 5713 etc rela | 住友金属鉱山 | 3100 | 3048 | 3064 | 3087 | 2968.831 | -77 | -2.434 | |||
| 2020-01-31 | 5713 etc rela | 住友金属鉱山 | 3200 | 3155 | 3172 | 3164 | 3042.884 | -13 | -0.409 | |||
| 2020-01-30 | 5713 etc rela | 住友金属鉱山 | 3201 | 3152 | 3191 | 3177 | 3055.386 | -41 | -1.274 | |||
| 2020-01-29 | 5713 etc rela | 住友金属鉱山 | 3221 | 3160 | 3168 | 3218 | 3094.816 | 52 | 1.642 | |||
| 2020-01-28 | 5713 etc rela | 住友金属鉱山 | 3172 | 3111 | 3130 | 3166 | 3044.807 | -28 | -0.877 | |||
| 2020-01-27 | 5713 etc rela | 住友金属鉱山 | 3224 | 3141 | 3141 | 3194 | 3071.735 | -113 | -3.417 | |||
| 2020-01-24 | 5713 etc rela | 住友金属鉱山 | 3319 | 3270 | 3300 | 3307 | 3180.41 | 2 | 0.061 | |||
| 2020-01-23 | 5713 etc rela | 住友金属鉱山 | 3376 | 3304 | 3376 | 3305 | 3178.486 | -110 | -3.221 | |||
| 2020-01-22 | 5713 etc rela | 住友金属鉱山 | 3451 | 3391 | 3446 | 3415 | 3284.275 | -75 | -2.149 | |||
| 2020-01-21 | 5713 etc rela | 住友金属鉱山 | 3537 | 3483 | 3515 | 3490 | 3356.404 | -43 | -1.217 | |||
| 2020-01-20 | 5713 etc rela | 住友金属鉱山 | 3543 | 3500 | 3501 | 3533 | 3397.758 | 58 | 1.669 | |||
| 2020-01-17 | 5713 etc rela | 住友金属鉱山 | 3493 | 3461 | 3471 | 3475 | 3341.978 | -4 | -0.115 | |||
| 2020-01-16 | 5713 etc rela | 住友金属鉱山 | 3484 | 3431 | 3447 | 3479 | 3345.825 | 50 | 1.458 | |||
| 2020-01-15 | 5713 etc rela | 住友金属鉱山 | 3517 | 3418 | 3512 | 3429 | 3297.739 | -134 | -3.761 | |||
| 2020-01-14 | 5713 etc rela | 住友金属鉱山 | 3570 | 3534 | 3540 | 3563 | 3426.61 | 61 | 1.742 | |||
| 2020-01-10 | 5713 etc rela | 住友金属鉱山 | 3519 | 3480 | 3491 | 3502 | 3367.945 | -2 | -0.057 | |||
| 2020-01-09 | 5713 etc rela | 住友金属鉱山 | 3510 | 3468 | 3495 | 3504 | 3369.869 | 91 | 2.666 | |||
| 2020-01-08 | 5713 etc rela | 住友金属鉱山 | 3427 | 3349 | 3412 | 3413 | 3282.352 | -20 | -0.583 | |||
| 2020-01-07 | 5713 etc rela | 住友金属鉱山 | 3449 | 3392 | 3429 | 3433 | 3301.586 | -34 | -0.981 | |||
| 2020-01-06 | 5713 etc rela | 住友金属鉱山 | 3504 | 3427 | 3451 | 3467 | 3334.285 | -77 | -2.173 | |||
| 2019-12-30 | 5713 etc rela | 住友金属鉱山 | 3556 | 3476 | 3515 | 3544 | 3408.337 | 13 | 0.368 | |||
| 2019-12-27 | 5713 etc rela | 住友金属鉱山 | 3558 | 3482 | 3483 | 3531 | 3395.835 | 32 | 0.915 | |||
| 2019-12-26 | 5713 etc rela | 住友金属鉱山 | 3499 | 3457 | 3470 | 3499 | 3365.06 | 30 | 0.865 | |||
| 2019-12-25 | 5713 etc rela | 住友金属鉱山 | 3498 | 3467 | 3496 | 3469 | 3336.208 | 2 | 0.058 | |||
| 2019-12-24 | 5713 etc rela | 住友金属鉱山 | 3509 | 3455 | 3494 | 3467 | 3334.285 | -2 | -0.058 | |||
| 2019-12-23 | 5713 etc rela | 住友金属鉱山 | 3520 | 3447 | 3513 | 3469 | 3336.208 | -77 | -2.171 | |||
| 2019-12-20 | 5713 etc rela | 住友金属鉱山 | 3587 | 3527 | 3568 | 3546 | 3410.261 | 1 | 0.028 | |||
| 2019-12-19 | 5713 etc rela | 住友金属鉱山 | 3652 | 3530 | 3652 | 3545 | 3409.299 | -92 | -2.53 | |||
| 2019-12-18 | 5713 etc rela | 住友金属鉱山 | 3653 | 3622 | 3652 | 3637 | 3497.777 | -25 | -0.683 | |||
| 2019-12-17 | 5713 etc rela | 住友金属鉱山 | 3674 | 3628 | 3667 | 3662 | 3521.82 | -1 | -0.027 | |||
| 2019-12-16 | 5713 etc rela | 住友金属鉱山 | 3692 | 3652 | 3660 | 3663 | 3522.782 | 3 | 0.082 | |||
| 2019-12-13 | 5713 etc rela | 住友金属鉱山 | 3666 | 3618 | 3632 | 3660 | 3519.897 | 168 | 4.811 | |||
| 2019-12-12 | 5713 etc rela | 住友金属鉱山 | 3505 | 3445 | 3490 | 3492 | 3358.328 | 80 | 2.345 | |||
| 2019-12-11 | 5713 etc rela | 住友金属鉱山 | 3417 | 3361 | 3398 | 3412 | 3281.39 | 0 | 0 | |||
| 2019-12-10 | 5713 etc rela | 住友金属鉱山 | 3426 | 3372 | 3405 | 3412 | 3281.39 | 35 | 1.036 | |||
| 2019-12-09 | 5713 etc rela | 住友金属鉱山 | 3418 | 3362 | 3391 | 3377 | 3247.73 | 48 | 1.442 | |||
| 2019-12-06 | 5713 etc rela | 住友金属鉱山 | 3348 | 3310 | 3318 | 3329 | 3201.567 | 20 | 0.604 | |||
| 2019-12-05 | 5713 etc rela | 住友金属鉱山 | 3324 | 3270 | 3315 | 3309 | 3182.333 | 60 | 1.847 | |||
| 2019-12-04 | 5713 etc rela | 住友金属鉱山 | 3270 | 3226 | 3264 | 3249 | 3124.63 | -85 | -2.549 | |||
| 2019-12-03 | 5713 etc rela | 住友金属鉱山 | 3341 | 3268 | 3280 | 3334 | 3206.376 | 33 | 1 | |||
| 2019-12-02 | 5713 etc rela | 住友金属鉱山 | 3318 | 3287 | 3317 | 3301 | 3174.639 | -15 | -0.452 | |||
| 2019-11-29 | 5713 etc rela | 住友金属鉱山 | 3370 | 3316 | 3355 | 3316 | 3189.065 | -69 | -2.038 | |||
| 2019-11-28 | 5713 etc rela | 住友金属鉱山 | 3421 | 3378 | 3399 | 3385 | 3255.424 | -44 | -1.283 | |||
| 2019-11-27 | 5713 etc rela | 住友金属鉱山 | 3449 | 3412 | 3412 | 3429 | 3297.739 | 65 | 1.932 | |||
| 2019-11-26 | 5713 etc rela | 住友金属鉱山 | 3439 | 3359 | 3438 | 3364 | 3235.228 | -35 | -1.03 | |||
| 2019-11-25 | 5713 etc rela | 住友金属鉱山 | 3415 | 3360 | 3372 | 3399 | 3268.888 | 88 | 2.658 | |||
| 2019-11-22 | 5713 etc rela | 住友金属鉱山 | 3334 | 3288 | 3288 | 3311 | 3184.256 | 17 | 0.516 | |||
| 2019-11-21 | 5713 etc rela | 住友金属鉱山 | 3342 | 3282 | 3333 | 3294 | 3167.907 | -64 | -1.906 | |||
| 2019-11-20 | 5713 etc rela | 住友金属鉱山 | 3405 | 3318 | 3332 | 3358 | 3229.457 | 57 | 1.727 | |||
| 2019-11-19 | 5713 etc rela | 住友金属鉱山 | 3362 | 3288 | 3360 | 3301 | 3174.639 | -69 | -2.047 | |||
| 2019-11-18 | 5713 etc rela | 住友金属鉱山 | 3407 | 3355 | 3387 | 3370 | 3240.998 | -7 | -0.207 | |||
| 2019-11-15 | 5713 etc rela | 住友金属鉱山 | 3400 | 3362 | 3387 | 3377 | 3247.73 | 13 | 0.386 | |||
| 2019-11-14 | 5713 etc rela | 住友金属鉱山 | 3422 | 3358 | 3393 | 3364 | 3235.228 | -29 | -0.855 | |||
| 2019-11-13 | 5713 etc rela | 住友金属鉱山 | 3472 | 3380 | 3450 | 3393 | 3263.117 | -48 | -1.395 | |||
| 2019-11-12 | 5713 etc rela | 住友金属鉱山 | 3480 | 3410 | 3470 | 3441 | 3309.28 | -88 | -2.494 | |||
| 2019-11-11 | 5713 etc rela | 住友金属鉱山 | 3590 | 3516 | 3564 | 3529 | 3393.911 | -83 | -2.298 | |||
| 2019-11-08 | 5713 etc rela | 住友金属鉱山 | 3650 | 3589 | 3642 | 3612 | 3473.734 | -9 | -0.249 | |||
| 2019-11-07 | 5713 etc rela | 住友金属鉱山 | 3623 | 3571 | 3592 | 3621 | 3482.39 | 5 | 0.138 | |||
| 2019-11-06 | 5713 etc rela | 住友金属鉱山 | 3654 | 3601 | 3625 | 3616 | 3477.581 | 20 | 0.556 | |||
| 2019-11-05 | 5713 etc rela | 住友金属鉱山 | 3694 | 3585 | 3662 | 3596 | 3458.347 | 4 | 0.111 | |||
| 2019-11-01 | 5713 etc rela | 住友金属鉱山 | 3595 | 3529 | 3541 | 3592 | 3454.5 | -64 | -1.751 | |||
| 2019-10-31 | 5713 etc rela | 住友金属鉱山 | 3658 | 3603 | 3613 | 3656 | 3516.05 | 23 | 0.633 | |||
| 2019-10-30 | 5713 etc rela | 住友金属鉱山 | 3715 | 3613 | 3703 | 3633 | 3493.93 | -78 | -2.102 | |||
| 2019-10-29 | 5713 etc rela | 住友金属鉱山 | 3711 | 3639 | 3640 | 3711 | 3568.944 | 105 | 2.912 | |||
| 2019-10-28 | 5713 etc rela | 住友金属鉱山 | 3636 | 3590 | 3590 | 3606 | 3467.964 | 37 | 1.037 | |||
| 2019-10-25 | 5713 etc rela | 住友金属鉱山 | 3572 | 3488 | 3493 | 3569 | 3432.38 | 69 | 1.971 | |||
| 2019-10-24 | 5713 etc rela | 住友金属鉱山 | 3540 | 3481 | 3497 | 3500 | 3366.022 | 32 | 0.923 | |||
| 2019-10-23 | 5713 etc rela | 住友金属鉱山 | 3470 | 3350 | 3370 | 3468 | 3335.247 | 119 | 3.553 | |||
| 2019-10-21 | 5713 etc rela | 住友金属鉱山 | 3377 | 3324 | 3329 | 3349 | 3220.802 | 67 | 2.041 | |||
| 2019-10-18 | 5713 etc rela | 住友金属鉱山 | 3319 | 3239 | 3280 | 3282 | 3156.366 | -13 | -0.395 | |||
| 2019-10-17 | 5713 etc rela | 住友金属鉱山 | 3353 | 3281 | 3345 | 3295 | 3168.869 | -87 | -2.572 | |||
| 2019-10-16 | 5713 etc rela | 住友金属鉱山 | 3487 | 3373 | 3458 | 3382 | 3252.539 | -53 | -1.543 | |||
| 2019-10-15 | 5713 etc rela | 住友金属鉱山 | 3462 | 3420 | 3456 | 3435 | 3303.51 | 32 | 0.94 | |||
| 2019-10-11 | 5713 etc rela | 住友金属鉱山 | 3408 | 3355 | 3398 | 3403 | 3272.735 | 64 | 1.917 | |||
| 2019-10-10 | 5713 etc rela | 住友金属鉱山 | 3339 | 3283 | 3319 | 3339 | 3211.185 | 17 | 0.512 | |||
| 2019-10-09 | 5713 etc rela | 住友金属鉱山 | 3327 | 3266 | 3292 | 3322 | 3194.835 | -4 | -0.12 | |||
| 2019-10-08 | 5713 etc rela | 住友金属鉱山 | 3366 | 3309 | 3326 | 3326 | 3198.682 | 6 | 0.181 | |||
| 2019-10-07 | 5713 etc rela | 住友金属鉱山 | 3338 | 3285 | 3318 | 3320 | 3192.912 | 13 | 0.393 | |||
| 2019-10-04 | 5713 etc rela | 住友金属鉱山 | 3320 | 3273 | 3301 | 3307 | 3180.41 | -14 | -0.422 | |||
| 2019-10-03 | 5713 etc rela | 住友金属鉱山 | 3330 | 3247 | 3255 | 3321 | 3193.874 | -4 | -0.12 | |||
| 2019-10-02 | 5713 etc rela | 住友金属鉱山 | 3326 | 3233 | 3293 | 3325 | 3197.721 | -7 | -0.21 | |||
| 2019-10-01 | 5713 etc rela | 住友金属鉱山 | 3357 | 3313 | 3344 | 3332 | 3204.452 | -15 | -0.448 | |||
| 2019-09-30 | 5713 etc rela | 住友金属鉱山 | 3405 | 3331 | 3352 | 3347 | 3218.878 | 8 | 0.24 | |||
| 2019-09-27 | 5713 etc rela | 住友金属鉱山 | 3364 | 3302 | 3352 | 3339 | 3211.185 | -57 | -1.678 | |||
| 2019-09-26 | 5713 etc rela | 住友金属鉱山 | 3424 | 3385 | 3402 | 3396 | 3228.496 | 43 | 1.282 | |||
| 2019-09-25 | 5713 etc rela | 住友金属鉱山 | 3388 | 3317 | 3379 | 3353 | 3187.616 | -80 | -2.33 | |||
| 2019-09-24 | 5713 etc rela | 住友金属鉱山 | 3489 | 3428 | 3445 | 3433 | 3263.67 | -11 | -0.319 | |||
| 2019-09-20 | 5713 etc rela | 住友金属鉱山 | 3481 | 3420 | 3421 | 3444 | 3274.128 | 20 | 0.584 | |||
| 2019-09-19 | 5713 etc rela | 住友金属鉱山 | 3455 | 3394 | 3415 | 3424 | 3255.115 | -3 | -0.088 | |||
| 2019-09-18 | 5713 etc rela | 住友金属鉱山 | 3505 | 3372 | 3487 | 3427 | 3257.967 | -90 | -2.559 | |||
| 2019-09-17 | 5713 etc rela | 住友金属鉱山 | 3557 | 3442 | 3445 | 3517 | 3343.527 | 39 | 1.121 | |||
| 2019-09-13 | 5713 etc rela | 住友金属鉱山 | 3494 | 3419 | 3494 | 3478 | 3306.451 | -2 | -0.057 | |||
| 2019-09-12 | 5713 etc rela | 住友金属鉱山 | 3511 | 3440 | 3450 | 3480 | 3308.352 | 45 | 1.31 | |||
| 2019-09-11 | 5713 etc rela | 住友金属鉱山 | 3461 | 3390 | 3390 | 3435 | 3265.572 | 101 | 3.029 | |||
| 2019-09-10 | 5713 etc rela | 住友金属鉱山 | 3372 | 3317 | 3324 | 3334 | 3169.553 | 42 | 1.276 | |||
| 2019-09-09 | 5713 etc rela | 住友金属鉱山 | 3307 | 3199 | 3199 | 3292 | 3129.625 | 72 | 2.236 | |||
| 2019-09-06 | 5713 etc rela | 住友金属鉱山 | 3275 | 3213 | 3266 | 3220 | 3061.177 | -40 | -1.227 | |||
| 2019-09-05 | 5713 etc rela | 住友金属鉱山 | 3304 | 3220 | 3224 | 3260 | 3099.204 | 75 | 2.355 | |||
| 2019-09-04 | 5713 etc rela | 住友金属鉱山 | 3190 | 3109 | 3134 | 3185 | 3027.903 | 70 | 2.247 | |||
| 2019-09-03 | 5713 etc rela | 住友金属鉱山 | 3159 | 3057 | 3057 | 3115 | 2961.356 | 56 | 1.831 | |||
| 2019-09-02 | 5713 etc rela | 住友金属鉱山 | 3084 | 3026 | 3042 | 3059 | 2908.118 | 67.5 | 2.256 | |||
| 2019-08-30 | 5713 etc rela | 住友金属鉱山 | 2994 | 2939 | 2943 | 2991.5 | 2843.947 | 91.5 | 3.155 | |||
| 2019-08-29 | 5713 etc rela | 住友金属鉱山 | 2910.5 | 2848.5 | 2910 | 2900 | 2756.96 | -15 | -0.515 | |||
| 2019-08-28 | 5713 etc rela | 住友金属鉱山 | 2931.5 | 2888.5 | 2924 | 2915 | 2771.221 | 1.5 | 0.051 | |||
| 2019-08-27 | 5713 etc rela | 住友金属鉱山 | 2963 | 2913 | 2963 | 2913.5 | 2769.794 | -54 | -1.82 | |||
| 2019-08-26 | 5713 etc rela | 住友金属鉱山 | 2981.5 | 2910 | 2911.5 | 2967.5 | 2821.131 | -45.5 | -1.51 | |||
| 2019-08-23 | 5713 etc rela | 住友金属鉱山 | 3015 | 2989 | 2991.5 | 3013 | 2864.387 | 19.5 | 0.651 | |||
| 2019-08-22 | 5713 etc rela | 住友金属鉱山 | 3023 | 2971 | 2990 | 2993.5 | 2845.848 | -8.5 | -0.283 | |||
| 2019-08-21 | 5713 etc rela | 住友金属鉱山 | 3047 | 2992 | 3043 | 3002 | 2853.929 | -74 | -2.406 | |||
| 2019-08-20 | 5713 etc rela | 住友金属鉱山 | 3111 | 3037 | 3093 | 3076 | 2924.279 | -8 | -0.259 | |||
| 2019-08-19 | 5713 etc rela | 住友金属鉱山 | 3104 | 3060 | 3080 | 3084 | 2931.885 | 20 | 0.653 | |||
| 2019-08-16 | 5713 etc rela | 住友金属鉱山 | 3068 | 2988 | 3032 | 3064 | 2912.871 | -17 | -0.552 | |||
| 2019-08-15 | 5713 etc rela | 住友金属鉱山 | 3082 | 2977.5 | 3001 | 3081 | 2929.033 | -21 | -0.677 | |||
| 2019-08-14 | 5713 etc rela | 住友金属鉱山 | 3113 | 3060 | 3060 | 3102 | 2948.997 | 75 | 2.478 | |||
| 2019-08-13 | 5713 etc rela | 住友金属鉱山 | 3034 | 2981 | 2988 | 3027 | 2877.696 | -5 | -0.165 | |||
| 2019-08-09 | 5713 etc rela | 住友金属鉱山 | 3046 | 2983.5 | 2991.5 | 3032 | 2882.45 | 158.5 | 5.516 | |||
| 2019-08-08 | 5713 etc rela | 住友金属鉱山 | 2920.5 | 2873.5 | 2904.5 | 2873.5 | 2731.767 | -5.5 | -0.191 | |||
| 2019-08-07 | 5713 etc rela | 住友金属鉱山 | 2891 | 2830 | 2864.5 | 2879 | 2736.996 | -19 | -0.656 | |||
| 2019-08-06 | 5713 etc rela | 住友金属鉱山 | 2904 | 2781 | 2790.5 | 2898 | 2755.059 | 7.5 | 0.259 | |||
| 2019-08-05 | 5713 etc rela | 住友金属鉱山 | 2933 | 2850.5 | 2925 | 2890.5 | 2747.929 | -67 | -2.265 | |||
| 2019-08-02 | 5713 etc rela | 住友金属鉱山 | 2986 | 2937 | 2975 | 2957.5 | 2811.624 | -139.5 | -4.504 | |||
| 2019-08-01 | 5713 etc rela | 住友金属鉱山 | 3111 | 3032 | 3056 | 3097 | 2944.243 | -18 | -0.578 | |||
| 2019-07-31 | 5713 etc rela | 住友金属鉱山 | 3144 | 3095 | 3101 | 3115 | 2961.356 | -16 | -0.511 | |||
| 2019-07-30 | 5713 etc rela | 住友金属鉱山 | 3154 | 3113 | 3113 | 3131 | 2976.566 | 34 | 1.098 | |||
| 2019-07-29 | 5713 etc rela | 住友金属鉱山 | 3138 | 3089 | 3124 | 3097 | 2944.243 | -14 | -0.45 | |||
| 2019-07-26 | 5713 etc rela | 住友金属鉱山 | 3170 | 3072 | 3163 | 3111 | 2957.553 | -112 | -3.475 | |||
| 2019-07-25 | 5713 etc rela | 住友金属鉱山 | 3260 | 3202 | 3259 | 3223 | 3064.029 | -37 | -1.135 | |||
| 2019-07-24 | 5713 etc rela | 住友金属鉱山 | 3303 | 3257 | 3279 | 3260 | 3099.204 | -9 | -0.275 | |||
| 2019-07-23 | 5713 etc rela | 住友金属鉱山 | 3298 | 3232 | 3276 | 3269 | 3107.76 | 1 | 0.031 | |||
| 2019-07-22 | 5713 etc rela | 住友金属鉱山 | 3350 | 3247 | 3291 | 3268 | 3106.809 | -1 | -0.031 | |||
| 2019-07-19 | 5713 etc rela | 住友金属鉱山 | 3284 | 3159 | 3169 | 3269 | 3107.76 | 130 | 4.141 | |||
| 2019-07-18 | 5713 etc rela | 住友金属鉱山 | 3162 | 3126 | 3141 | 3139 | 2984.172 | -32 | -1.009 | |||
| 2019-07-17 | 5713 etc rela | 住友金属鉱山 | 3173 | 3086 | 3089 | 3171 | 3014.594 | 66 | 2.126 | |||
| 2019-07-16 | 5713 etc rela | 住友金属鉱山 | 3141 | 3097 | 3104 | 3105 | 2951.849 | 11 | 0.356 | |||
| 2019-07-12 | 5713 etc rela | 住友金属鉱山 | 3122 | 3078 | 3110 | 3094 | 2941.392 | 6 | 0.194 | |||
| 2019-07-11 | 5713 etc rela | 住友金属鉱山 | 3112 | 3051 | 3110 | 3088 | 2935.687 | -47 | -1.499 | |||
| 2019-07-10 | 5713 etc rela | 住友金属鉱山 | 3195 | 3135 | 3140 | 3135 | 2980.369 | -22 | -0.697 | |||
| 2019-07-09 | 5713 etc rela | 住友金属鉱山 | 3201 | 3118 | 3138 | 3157 | 3001.284 | 20 | 0.638 | |||
| 2019-07-08 | 5713 etc rela | 住友金属鉱山 | 3159 | 3127 | 3153 | 3137 | 2982.271 | -7 | -0.223 | |||
| 2019-07-05 | 5713 etc rela | 住友金属鉱山 | 3155 | 3134 | 3141 | 3144 | 2988.925 | -13 | -0.412 | |||
| 2019-07-04 | 5713 etc rela | 住友金属鉱山 | 3171 | 3146 | 3153 | 3157 | 3001.284 | 15 | 0.477 | |||
| 2019-07-03 | 5713 etc rela | 住友金属鉱山 | 3183 | 3133 | 3183 | 3142 | 2987.024 | -93 | -2.875 | |||
| 2019-07-02 | 5713 etc rela | 住友金属鉱山 | 3243 | 3195 | 3214 | 3235 | 3075.437 | -9 | -0.277 | |||
| 2019-07-01 | 5713 etc rela | 住友金属鉱山 | 3272 | 3214 | 3263 | 3244 | 3083.993 | 25 | 0.777 | |||
| 2019-06-28 | 5713 etc rela | 住友金属鉱山 | 3224 | 3168 | 3200 | 3219 | 3060.226 | 13 | 0.405 | |||
| 2019-06-27 | 5713 etc rela | 住友金属鉱山 | 3231 | 3187 | 3209 | 3206 | 3047.867 | 49 | 1.552 | |||
| 2019-06-26 | 5713 etc rela | 住友金属鉱山 | 3194 | 3147 | 3169 | 3157 | 3001.284 | 21 | 0.67 | |||
| 2019-06-25 | 5713 etc rela | 住友金属鉱山 | 3186 | 3123 | 3150 | 3136 | 2981.32 | 16 | 0.513 | |||
| 2019-06-24 | 5713 etc rela | 住友金属鉱山 | 3156 | 3105 | 3150 | 3120 | 2966.109 | -55 | -1.732 | |||
| 2019-06-21 | 5713 etc rela | 住友金属鉱山 | 3195 | 3152 | 3164 | 3175 | 3018.396 | 60 | 1.926 | |||
| 2019-06-20 | 5713 etc rela | 住友金属鉱山 | 3122 | 3030 | 3081 | 3115 | 2961.356 | 34 | 1.104 | |||
| 2019-06-19 | 5713 etc rela | 住友金属鉱山 | 3092 | 2957 | 2957 | 3081 | 2929.033 | 171 | 5.876 | |||
| 2019-06-18 | 5713 etc rela | 住友金属鉱山 | 2934 | 2888 | 2890 | 2910 | 2766.467 | 10 | 0.345 | |||
| 2019-06-17 | 5713 etc rela | 住友金属鉱山 | 2927 | 2883 | 2897 | 2900 | 2756.96 | -47 | -1.595 | |||
| 2019-06-14 | 5713 etc rela | 住友金属鉱山 | 2951.5 | 2927.5 | 2936 | 2947 | 2801.642 | 30 | 1.028 | |||
| 2019-06-13 | 5713 etc rela | 住友金属鉱山 | 2928.5 | 2897 | 2909 | 2917 | 2773.122 | -15.5 | -0.529 | |||
| 2019-06-12 | 5713 etc rela | 住友金属鉱山 | 2959 | 2912 | 2918.5 | 2932.5 | 2787.857 | -11 | -0.374 | |||
| 2019-06-11 | 5713 etc rela | 住友金属鉱山 | 2947 | 2897.5 | 2901 | 2943.5 | 2798.315 | 33.5 | 1.151 | |||
| 2019-06-10 | 5713 etc rela | 住友金属鉱山 | 2944 | 2899 | 2923.5 | 2910 | 2766.467 | 28 | 0.972 | |||
| 2019-06-07 | 5713 etc rela | 住友金属鉱山 | 2894 | 2863.5 | 2865 | 2882 | 2739.848 | 6.5 | 0.226 | |||
| 2019-06-06 | 5713 etc rela | 住友金属鉱山 | 2898.5 | 2867 | 2871.5 | 2875.5 | 2733.669 | -32 | -1.101 | |||
| 2019-06-05 | 5713 etc rela | 住友金属鉱山 | 2933 | 2884 | 2897 | 2907.5 | 2764.09 | 60.5 | 2.125 | |||
| 2019-06-04 | 5713 etc rela | 住友金属鉱山 | 2858.5 | 2803.5 | 2835 | 2847 | 2706.574 | 53.5 | 1.915 | |||
| 2019-06-03 | 5713 etc rela | 住友金属鉱山 | 2822.5 | 2776 | 2785 | 2793.5 | 2655.713 | -68.5 | -2.393 | |||
| 2019-05-31 | 5713 etc rela | 住友金属鉱山 | 2891 | 2835 | 2872 | 2862 | 2720.834 | -55 | -1.885 | |||
| 2019-05-30 | 5713 etc rela | 住友金属鉱山 | 2917 | 2866 | 2876 | 2917 | 2773.122 | -3 | -0.103 | |||
| 2019-05-29 | 5713 etc rela | 住友金属鉱山 | 2953 | 2891 | 2931.5 | 2920 | 2775.974 | -2.5 | -0.086 | |||
| 2019-05-28 | 5713 etc rela | 住友金属鉱山 | 2932 | 2883.5 | 2892 | 2922.5 | 2778.35 | 43.5 | 1.511 | |||
| 2019-05-27 | 5713 etc rela | 住友金属鉱山 | 2902.5 | 2869.5 | 2874.5 | 2879 | 2736.996 | 15 | 0.524 | |||
| 2019-05-24 | 5713 etc rela | 住友金属鉱山 | 2864 | 2784 | 2805.5 | 2864 | 2722.736 | 8.5 | 0.298 | |||
| 2019-05-23 | 5713 etc rela | 住友金属鉱山 | 2884.5 | 2846.5 | 2847 | 2855.5 | 2714.655 | -6.5 | -0.227 | |||
| 2019-05-22 | 5713 etc rela | 住友金属鉱山 | 2902.5 | 2849 | 2852 | 2862 | 2720.834 | 18.5 | 0.651 | |||
| 2019-05-21 | 5713 etc rela | 住友金属鉱山 | 2888.5 | 2817.5 | 2830 | 2843.5 | 2703.247 | 10.5 | 0.371 | |||
| 2019-05-20 | 5713 etc rela | 住友金属鉱山 | 2902.5 | 2832.5 | 2885 | 2833 | 2693.265 | -33.5 | -1.169 | |||
| 2019-05-17 | 5713 etc rela | 住友金属鉱山 | 2889.5 | 2834 | 2855 | 2866.5 | 2725.113 | 41.5 | 1.469 | |||
| 2019-05-16 | 5713 etc rela | 住友金属鉱山 | 2880.5 | 2818 | 2872 | 2825 | 2685.659 | -44 | -1.534 | |||
| 2019-05-15 | 5713 etc rela | 住友金属鉱山 | 2872.5 | 2810 | 2865 | 2869 | 2727.49 | 10 | 0.35 | |||
| 2019-05-14 | 5713 etc rela | 住友金属鉱山 | 2865 | 2809.5 | 2840 | 2859 | 2717.982 | -30.5 | -1.056 | |||
| 2019-05-13 | 5713 etc rela | 住友金属鉱山 | 2973 | 2880 | 2964.5 | 2889.5 | 2746.978 | -89 | -2.988 | |||
| 2019-05-10 | 5713 etc rela | 住友金属鉱山 | 3045 | 2917 | 2933 | 2978.5 | 2831.588 | -175.5 | -5.564 | |||
| 2019-05-09 | 5713 etc rela | 住友金属鉱山 | 3235 | 3151 | 3226 | 3154 | 2998.432 | -70 | -2.171 | |||
| 2019-05-08 | 5713 etc rela | 住友金属鉱山 | 3269 | 3212 | 3250 | 3224 | 3064.979 | -141 | -4.19 | |||
| 2019-05-07 | 5713 etc rela | 住友金属鉱山 | 3474 | 3355 | 3446 | 3365 | 3199.024 | -114 | -3.277 | |||
| 2019-04-26 | 5713 etc rela | 住友金属鉱山 | 3484 | 3439 | 3452 | 3479 | 3307.402 | -15 | -0.429 | |||
| 2019-04-25 | 5713 etc rela | 住友金属鉱山 | 3566 | 3492 | 3555 | 3494 | 3321.662 | -97 | -2.701 | |||
| 2019-04-24 | 5713 etc rela | 住友金属鉱山 | 3620 | 3555 | 3615 | 3591 | 3413.877 | -31 | -0.856 | |||
| 2019-04-23 | 5713 etc rela | 住友金属鉱山 | 3634 | 3607 | 3619 | 3622 | 3443.348 | -1 | -0.028 | |||
| 2019-04-22 | 5713 etc rela | 住友金属鉱山 | 3643 | 3605 | 3630 | 3623 | 3444.299 | -2 | -0.055 | |||
| 2019-04-19 | 5713 etc rela | 住友金属鉱山 | 3673 | 3619 | 3660 | 3625 | 3446.2 | 12 | 0.332 | |||
| 2019-04-18 | 5713 etc rela | 住友金属鉱山 | 3644 | 3594 | 3630 | 3613 | 3434.792 | -10 | -0.276 | |||
| 2019-04-17 | 5713 etc rela | 住友金属鉱山 | 3672 | 3612 | 3620 | 3623 | 3444.299 | 3 | 0.083 | |||
| 2019-04-16 | 5713 etc rela | 住友金属鉱山 | 3626 | 3561 | 3578 | 3620 | 3441.447 | 23 | 0.639 | |||
| 2019-04-15 | 5713 etc rela | 住友金属鉱山 | 3630 | 3572 | 3614 | 3597 | 3419.581 | 105 | 3.007 | |||
| 2019-04-12 | 5713 etc rela | 住友金属鉱山 | 3541 | 3480 | 3511 | 3492 | 3319.76 | 5 | 0.143 | |||
| 2019-04-11 | 5713 etc rela | 住友金属鉱山 | 3513 | 3468 | 3485 | 3487 | 3315.007 | -39 | -1.106 | |||
| 2019-04-10 | 5713 etc rela | 住友金属鉱山 | 3533 | 3475 | 3504 | 3526 | 3352.083 | 0 | 0 | |||
| 2019-04-09 | 5713 etc rela | 住友金属鉱山 | 3551 | 3500 | 3533 | 3526 | 3352.083 | -23 | -0.648 | |||
| 2019-04-08 | 5713 etc rela | 住友金属鉱山 | 3625 | 3523 | 3607 | 3549 | 3373.949 | -64 | -1.771 | |||
| 2019-04-05 | 5713 etc rela | 住友金属鉱山 | 3647 | 3574 | 3583 | 3613 | 3434.792 | 10 | 0.278 | |||
| 2019-04-04 | 5713 etc rela | 住友金属鉱山 | 3620 | 3556 | 3600 | 3603 | 3425.286 | 36 | 1.009 | |||
| 2019-04-03 | 5713 etc rela | 住友金属鉱山 | 3576 | 3453 | 3466 | 3567 | 3391.061 | 122 | 3.541 | |||
| 2019-04-02 | 5713 etc rela | 住友金属鉱山 | 3457 | 3421 | 3421 | 3445 | 3275.079 | 89 | 2.652 | |||
| 2019-04-01 | 5713 etc rela | 住友金属鉱山 | 3397 | 3340 | 3340 | 3356 | 3190.469 | 86 | 2.63 | |||
| 2019-03-29 | 5713 etc rela | 住友金属鉱山 | 3283 | 3214 | 3268 | 3270 | 3108.71 | 51 | 1.584 | |||
| 2019-03-28 | 5713 etc rela | 住友金属鉱山 | 3241 | 3180 | 3226 | 3219 | 3060.226 | -58 | -1.77 | |||
| 2019-03-27 | 5713 etc rela | 住友金属鉱山 | 3295 | 3258 | 3287 | 3277 | 3115.365 | -18 | -0.546 | |||
| 2019-03-26 | 5713 etc rela | 住友金属鉱山 | 3298 | 3184 | 3203 | 3295 | 3111.562 | 129 | 4.075 | |||
| 2019-03-25 | 5713 etc rela | 住友金属鉱山 | 3238 | 3144 | 3234 | 3166 | 2989.744 | -172 | -5.153 | |||
| 2019-03-22 | 5713 etc rela | 住友金属鉱山 | 3338 | 3272 | 3277 | 3338 | 3152.168 | 71 | 2.173 | |||
| 2019-03-20 | 5713 etc rela | 住友金属鉱山 | 3282 | 3205 | 3220 | 3267 | 3085.121 | 64 | 1.998 | |||
| 2019-03-19 | 5713 etc rela | 住友金属鉱山 | 3211 | 3189 | 3200 | 3203 | 3024.684 | 16 | 0.502 | |||
| 2019-03-18 | 5713 etc rela | 住友金属鉱山 | 3239 | 3176 | 3220 | 3187 | 3009.575 | 10 | 0.315 | |||
| 2019-03-15 | 5713 etc rela | 住友金属鉱山 | 3220 | 3176 | 3212 | 3177 | 3000.132 | -57 | -1.763 | |||
| 2019-03-14 | 5713 etc rela | 住友金属鉱山 | 3304 | 3216 | 3272 | 3234 | 3053.958 | 39 | 1.221 | |||
| 2019-03-13 | 5713 etc rela | 住友金属鉱山 | 3271 | 3192 | 3222 | 3195 | 3017.13 | -47 | -1.45 | |||
| 2019-03-12 | 5713 etc rela | 住友金属鉱山 | 3276 | 3221 | 3229 | 3242 | 3061.513 | 65 | 2.046 | |||
| 2019-03-11 | 5713 etc rela | 住友金属鉱山 | 3185 | 3125 | 3127 | 3177 | 3000.132 | 56 | 1.794 | |||
| 2019-03-08 | 5713 etc rela | 住友金属鉱山 | 3207 | 3112 | 3200 | 3121 | 2947.249 | -87 | -2.712 | |||
| 2019-03-07 | 5713 etc rela | 住友金属鉱山 | 3265 | 3194 | 3240 | 3208 | 3029.406 | -91 | -2.758 | |||
| 2019-03-06 | 5713 etc rela | 住友金属鉱山 | 3334 | 3289 | 3321 | 3299 | 3115.34 | -22 | -0.662 | |||
| 2019-03-05 | 5713 etc rela | 住友金属鉱山 | 3326 | 3292 | 3308 | 3321 | 3136.115 | 12 | 0.363 | |||
| 2019-03-04 | 5713 etc rela | 住友金属鉱山 | 3317 | 3260 | 3281 | 3309 | 3124.783 | 59 | 1.815 | |||
| 2019-03-01 | 5713 etc rela | 住友金属鉱山 | 3260 | 3208 | 3241 | 3250 | 3069.068 | -14 | -0.429 | |||
| 2019-02-28 | 5713 etc rela | 住友金属鉱山 | 3293 | 3260 | 3283 | 3264 | 3082.288 | -35 | -1.061 | |||
| 2019-02-27 | 5713 etc rela | 住友金属鉱山 | 3350 | 3287 | 3325 | 3299 | 3115.34 | -4 | -0.121 | |||
| 2019-02-26 | 5713 etc rela | 住友金属鉱山 | 3366 | 3285 | 3345 | 3303 | 3119.117 | -42 | -1.256 | |||
| 2019-02-25 | 5713 etc rela | 住友金属鉱山 | 3411 | 3340 | 3400 | 3345 | 3158.779 | 64 | 1.951 | |||
| 2019-02-22 | 5713 etc rela | 住友金属鉱山 | 3283 | 3212 | 3253 | 3281 | 3098.342 | -20 | -0.606 | |||
| 2019-02-21 | 5713 etc rela | 住友金属鉱山 | 3305 | 3202 | 3244 | 3301 | 3117.229 | 99 | 3.092 | |||
| 2019-02-20 | 5713 etc rela | 住友金属鉱山 | 3270 | 3172 | 3184 | 3202 | 3023.74 | 107 | 3.457 | |||
| 2019-02-19 | 5713 etc rela | 住友金属鉱山 | 3118 | 3052 | 3053 | 3095 | 2922.697 | 60 | 1.977 | |||
| 2019-02-18 | 5713 etc rela | 住友金属鉱山 | 3046 | 2976.5 | 2987 | 3035 | 2866.037 | 141 | 4.872 | |||
| 2019-02-15 | 5713 etc rela | 住友金属鉱山 | 2947.5 | 2881.5 | 2941 | 2894 | 2732.887 | -104.5 | -3.485 | |||
| 2019-02-14 | 5713 etc rela | 住友金属鉱山 | 3070 | 2995 | 3022 | 2998.5 | 2831.569 | 2.5 | 0.083 | |||
| 2019-02-13 | 5713 etc rela | 住友金属鉱山 | 3006 | 2948.5 | 2956 | 2996 | 2829.208 | 40.5 | 1.37 | |||
| 2019-02-12 | 5713 etc rela | 住友金属鉱山 | 2973 | 2852.5 | 2853 | 2955.5 | 2790.963 | -67.5 | -2.233 | |||
| 2019-02-08 | 5713 etc rela | 住友金属鉱山 | 3161 | 3013 | 3139 | 3023 | 2854.705 | -152 | -4.787 | |||
| 2019-02-07 | 5713 etc rela | 住友金属鉱山 | 3207 | 3139 | 3199 | 3175 | 2998.243 | -53 | -1.642 | |||
| 2019-02-06 | 5713 etc rela | 住友金属鉱山 | 3284 | 3212 | 3222 | 3228 | 3048.292 | 32 | 1.001 | |||
| 2019-02-05 | 5713 etc rela | 住友金属鉱山 | 3229 | 3160 | 3166 | 3196 | 3018.074 | 70 | 2.239 | |||
| 2019-02-04 | 5713 etc rela | 住友金属鉱山 | 3131 | 3085 | 3090 | 3126 | 2951.971 | 36 | 1.165 | |||
| 2019-02-01 | 5713 etc rela | 住友金属鉱山 | 3138 | 3082 | 3130 | 3090 | 2917.975 | -46 | -1.467 | |||
| 2019-01-31 | 5713 etc rela | 住友金属鉱山 | 3156 | 3093 | 3117 | 3136 | 2961.414 | 99 | 3.26 | |||
| 2019-01-30 | 5713 etc rela | 住友金属鉱山 | 3082 | 3026 | 3073 | 3037 | 2867.926 | -4 | -0.132 | |||
| 2019-01-29 | 5713 etc rela | 住友金属鉱山 | 3073 | 3025 | 3042 | 3041 | 2871.703 | -9 | -0.295 | |||
| 2019-01-28 | 5713 etc rela | 住友金属鉱山 | 3127 | 3040 | 3119 | 3050 | 2880.202 | -57 | -1.835 | |||
| 2019-01-25 | 5713 etc rela | 住友金属鉱山 | 3123 | 3083 | 3089 | 3107 | 2934.029 | 12 | 0.388 | |||
| 2019-01-24 | 5713 etc rela | 住友金属鉱山 | 3102 | 3065 | 3096 | 3095 | 2922.697 | 1 | 0.032 | |||
| 2019-01-23 | 5713 etc rela | 住友金属鉱山 | 3120 | 3078 | 3105 | 3094 | 2921.753 | -72 | -2.274 | |||
| 2019-01-22 | 5713 etc rela | 住友金属鉱山 | 3247 | 3153 | 3237 | 3166 | 2989.744 | -45 | -1.401 | |||
| 2019-01-21 | 5713 etc rela | 住友金属鉱山 | 3243 | 3196 | 3222 | 3211 | 3032.239 | 54 | 1.71 | |||
| 2019-01-18 | 5713 etc rela | 住友金属鉱山 | 3167 | 3071 | 3079 | 3157 | 2981.245 | 84 | 2.733 | |||
| 2019-01-17 | 5713 etc rela | 住友金属鉱山 | 3110 | 3053 | 3083 | 3073 | 2901.921 | 60 | 1.991 | |||
| 2019-01-16 | 5713 etc rela | 住友金属鉱山 | 3099 | 3006 | 3082 | 3013 | 2845.262 | -66 | -2.144 | |||
| 2019-01-15 | 5713 etc rela | 住友金属鉱山 | 3090 | 3024 | 3037 | 3079 | 2907.587 | 19 | 0.621 | |||
| 2019-01-11 | 5713 etc rela | 住友金属鉱山 | 3074 | 3030 | 3062 | 3060 | 2889.645 | 25 | 0.824 | |||
| 2019-01-10 | 5713 etc rela | 住友金属鉱山 | 3053 | 3004 | 3043 | 3035 | 2866.037 | -60 | -1.939 | |||
| 2019-01-09 | 5713 etc rela | 住友金属鉱山 | 3104 | 3064 | 3076 | 3095 | 2922.697 | 88 | 2.927 | |||
| 2019-01-08 | 5713 etc rela | 住友金属鉱山 | 3039 | 2982 | 3019 | 3007 | 2839.596 | 30 | 1.008 | |||
| 2019-01-07 | 5713 etc rela | 住友金属鉱山 | 3045 | 2953 | 2975.5 | 2977 | 2811.266 | 130 | 4.566 | |||
| 2019-01-04 | 5713 etc rela | 住友金属鉱山 | 2897 | 2781 | 2874 | 2847 | 2688.503 | -100.5 | -3.41 | |||
| 2018-12-31 | 5713 etc rela | 住友金属鉱山 | 2947.5 | 2947.5 | 2947.5 | 2947.5 | 2783.408 | 0 | 0 | |||
| 2018-12-28 | 5713 etc rela | 住友金属鉱山 | 2977.5 | 2857.5 | 2863.5 | 2947.5 | 2783.408 | 68 | 2.362 | |||
| 2018-12-27 | 5713 etc rela | 住友金属鉱山 | 2941 | 2870.5 | 2902.5 | 2879.5 | 2719.194 | 84 | 3.005 | |||
| 2018-12-26 | 5713 etc rela | 住友金属鉱山 | 2906.5 | 2743 | 2820 | 2795.5 | 2639.87 | -11 | -0.392 | |||
| 2018-12-25 | 5713 etc rela | 住友金属鉱山 | 2858.5 | 2765 | 2815 | 2806.5 | 2650.258 | -154.5 | -5.218 | |||
| 2018-12-24 | 5713 etc rela | 住友金属鉱山 | 2961 | 2961 | 2961 | 2961 | 2796.156 | 0 | 0 | |||
| 2018-12-21 | 5713 etc rela | 住友金属鉱山 | 3043 | 2948.5 | 3018 | 2961 | 2796.156 | -90 | -2.95 | |||
| 2018-12-20 | 5713 etc rela | 住友金属鉱山 | 3149 | 3031 | 3142 | 3051 | 2881.146 | -108 | -3.419 | |||
| 2018-12-19 | 5713 etc rela | 住友金属鉱山 | 3190 | 3134 | 3166 | 3159 | 2983.134 | 0 | 0 | |||
| 2018-12-18 | 5713 etc rela | 住友金属鉱山 | 3194 | 3095 | 3110 | 3159 | 2983.134 | -45 | -1.404 | |||
| 2018-12-17 | 5713 etc rela | 住友金属鉱山 | 3282 | 3193 | 3221 | 3204 | 3025.629 | -10 | -0.311 | |||
| 2018-12-14 | 5713 etc rela | 住友金属鉱山 | 3257 | 3130 | 3236 | 3214 | 3035.072 | -61 | -1.863 | |||
| 2018-12-13 | 5713 etc rela | 住友金属鉱山 | 3305 | 3240 | 3250 | 3275 | 3092.676 | 78 | 2.44 | |||
| 2018-12-12 | 5713 etc rela | 住友金属鉱山 | 3219 | 3125 | 3159 | 3197 | 3019.018 | 72 | 2.304 | |||
| 2018-12-11 | 5713 etc rela | 住友金属鉱山 | 3152 | 3088 | 3147 | 3125 | 2951.027 | -24 | -0.762 | |||
| 2018-12-10 | 5713 etc rela | 住友金属鉱山 | 3193 | 3087 | 3093 | 3149 | 2973.69 | -14 | -0.443 | |||
| 2018-12-07 | 5713 etc rela | 住友金属鉱山 | 3232 | 3135 | 3193 | 3163 | 2986.911 | -26 | -0.815 | |||
| 2018-12-06 | 5713 etc rela | 住友金属鉱山 | 3274 | 3138 | 3253 | 3189 | 3011.464 | -64 | -1.967 | |||
| 2018-12-05 | 5713 etc rela | 住友金属鉱山 | 3297 | 3215 | 3220 | 3253 | 3071.901 | -8 | -0.245 | |||
| 2018-12-04 | 5713 etc rela | 住友金属鉱山 | 3373 | 3251 | 3368 | 3261 | 3079.455 | -142 | -4.173 | |||
| 2018-12-03 | 5713 etc rela | 住友金属鉱山 | 3459 | 3327 | 3349 | 3403 | 3213.55 | 98 | 2.965 | |||
| 2018-11-30 | 5713 etc rela | 住友金属鉱山 | 3318 | 3247 | 3273 | 3305 | 3121.006 | 13 | 0.395 | |||
| 2018-11-29 | 5713 etc rela | 住友金属鉱山 | 3327 | 3281 | 3286 | 3292 | 3108.729 | 59 | 1.825 | |||
| 2018-11-28 | 5713 etc rela | 住友金属鉱山 | 3239 | 3174 | 3217 | 3233 | 3053.014 | 19 | 0.591 | |||
| 2018-11-27 | 5713 etc rela | 住友金属鉱山 | 3235 | 3171 | 3224 | 3214 | 3035.072 | 29 | 0.911 | |||
| 2018-11-26 | 5713 etc rela | 住友金属鉱山 | 3190 | 3112 | 3121 | 3185 | 3007.686 | 36 | 1.143 | |||
| 2018-11-23 | 5713 etc rela | 住友金属鉱山 | 3149 | 3149 | 3149 | 3149 | 2973.69 | 0 | 0 | |||
| 2018-11-22 | 5713 etc rela | 住友金属鉱山 | 3207 | 3142 | 3164 | 3149 | 2973.69 | -16 | -0.506 | |||
| 2018-11-21 | 5713 etc rela | 住友金属鉱山 | 3179 | 3077 | 3077 | 3165 | 2988.8 | -7 | -0.221 | |||
| 2018-11-20 | 5713 etc rela | 住友金属鉱山 | 3205 | 3091 | 3120 | 3172 | 2995.41 | 12 | 0.38 | |||
| 2018-11-19 | 5713 etc rela | 住友金属鉱山 | 3222 | 3128 | 3205 | 3160 | 2984.078 | -91 | -2.799 | |||
| 2018-11-16 | 5713 etc rela | 住友金属鉱山 | 3346 | 3246 | 3305 | 3251 | 3070.012 | -73 | -2.196 | |||
| 2018-11-15 | 5713 etc rela | 住友金属鉱山 | 3378 | 3307 | 3350 | 3324 | 3138.948 | -20 | -0.598 | |||
| 2018-11-14 | 5713 etc rela | 住友金属鉱山 | 3415 | 3321 | 3348 | 3344 | 3157.835 | -2 | -0.06 | |||
| 2018-11-13 | 5713 etc rela | 住友金属鉱山 | 3347 | 3281 | 3327 | 3346 | 3159.723 | -51 | -1.501 | |||
| 2018-11-12 | 5713 etc rela | 住友金属鉱山 | 3474 | 3360 | 3453 | 3397 | 3207.884 | -118 | -3.357 | |||
| 2018-11-09 | 5713 etc rela | 住友金属鉱山 | 3629 | 3489 | 3569 | 3515 | 3319.315 | -222 | -5.941 | |||
| 2018-11-08 | 5713 etc rela | 住友金属鉱山 | 3853 | 3732 | 3803 | 3737 | 3528.956 | 1 | 0.027 | |||
| 2018-11-07 | 5713 etc rela | 住友金属鉱山 | 3812 | 3689 | 3740 | 3736 | 3528.011 | 8 | 0.215 | |||
| 2018-11-06 | 5713 etc rela | 住友金属鉱山 | 3764 | 3680 | 3694 | 3728 | 3520.457 | 30 | 0.811 | |||
| 2018-11-05 | 5713 etc rela | 住友金属鉱山 | 3754 | 3662 | 3695 | 3698 | 3492.127 | -14 | -0.377 | |||
| 2018-11-02 | 5713 etc rela | 住友金属鉱山 | 3747 | 3583 | 3595 | 3712 | 3505.347 | 151 | 4.24 | |||
| 2018-11-01 | 5713 etc rela | 住友金属鉱山 | 3593 | 3535 | 3553 | 3561 | 3362.754 | 1 | 0.028 | |||
| 2018-10-31 | 5713 etc rela | 住友金属鉱山 | 3590 | 3523 | 3564 | 3560 | 3361.809 | 19 | 0.537 | |||
| 2018-10-30 | 5713 etc rela | 住友金属鉱山 | 3586 | 3433 | 3445 | 3541 | 3343.867 | 56 | 1.607 | |||
| 2018-10-29 | 5713 etc rela | 住友金属鉱山 | 3534 | 3472 | 3495 | 3485 | 3290.985 | 42 | 1.22 | |||
| 2018-10-26 | 5713 etc rela | 住友金属鉱山 | 3497 | 3409 | 3440 | 3443 | 3251.323 | 24 | 0.702 | |||
| 2018-10-25 | 5713 etc rela | 住友金属鉱山 | 3482 | 3412 | 3443 | 3419 | 3228.659 | -160 | -4.471 | |||
| 2018-10-24 | 5713 etc rela | 住友金属鉱山 | 3636 | 3544 | 3627 | 3579 | 3379.752 | -67 | -1.838 | |||
| 2018-10-23 | 5713 etc rela | 住友金属鉱山 | 3749 | 3638 | 3718 | 3646 | 3443.022 | -99 | -2.644 | |||
| 2018-10-22 | 5713 etc rela | 住友金属鉱山 | 3762 | 3671 | 3673 | 3745 | 3536.51 | 35 | 0.943 | |||
| 2018-10-19 | 5713 etc rela | 住友金属鉱山 | 3716 | 3640 | 3686 | 3710 | 3503.459 | -56 | -1.487 | |||
| 2018-10-18 | 5713 etc rela | 住友金属鉱山 | 3821 | 3756 | 3808 | 3766 | 3556.341 | -23 | -0.607 | |||
| 2018-10-17 | 5713 etc rela | 住友金属鉱山 | 3879 | 3773 | 3863 | 3789 | 3578.061 | -8 | -0.211 | |||
| 2018-10-16 | 5713 etc rela | 住友金属鉱山 | 3816 | 3701 | 3703 | 3797 | 3585.615 | 105 | 2.844 | |||
| 2018-10-15 | 5713 etc rela | 住友金属鉱山 | 3759 | 3689 | 3706 | 3692 | 3486.461 | -61 | -1.625 | |||
| 2018-10-12 | 5713 etc rela | 住友金属鉱山 | 3763 | 3607 | 3608 | 3753 | 3544.065 | 102 | 2.794 | |||
| 2018-10-11 | 5713 etc rela | 住友金属鉱山 | 3729 | 3622 | 3720 | 3651 | 3447.743 | -209 | -5.415 | |||
| 2018-10-10 | 5713 etc rela | 住友金属鉱山 | 3917 | 3833 | 3899 | 3860 | 3645.108 | 4 | 0.104 | |||
| 2018-10-09 | 5713 etc rela | 住友金属鉱山 | 3925 | 3822 | 3909 | 3856 | 3641.331 | -67 | -1.708 | |||
| 2018-10-08 | 5713 etc rela | 住友金属鉱山 | 3923 | 3923 | 3923 | 3923 | 3704.601 | 0 | 0 | |||
| 2018-10-05 | 5713 etc rela | 住友金属鉱山 | 3980 | 3910 | 3980 | 3923 | 3704.601 | -112 | -2.776 | |||
| 2018-10-04 | 5713 etc rela | 住友金属鉱山 | 4052 | 4000 | 4000 | 4035 | 3810.365 | 84 | 2.126 | |||
| 2018-10-03 | 5713 etc rela | 住友金属鉱山 | 3998 | 3944 | 3981 | 3951 | 3731.042 | -1 | -0.025 | |||
| 2018-10-02 | 5713 etc rela | 住友金属鉱山 | 4007 | 3932 | 3966 | 3952 | 3731.986 | 50 | 1.281 | |||
| 2018-10-01 | 5713 etc rela | 住友金属鉱山 | 3957 | 3871 | 3946 | 3902 | 3684.77 | -84 | -2.107 | |||
| 2018-09-28 | 5713 etc rela | 住友金属鉱山 | 4053 | 3961 | 4000 | 3986 | 3764.094 | 28 | 0.707 | |||
| 2018-09-27 | 5713 etc rela | 住友金属鉱山 | 4014 | 3951 | 4000 | 3958 | 3737.652 | -84 | -2.078 | |||
| 2018-09-26 | 5713 etc rela | 住友金属鉱山 | 4042 | 3995 | 4005 | 4042 | 3816.976 | -12 | -0.296 | |||
| 2018-09-25 | 5713 etc rela | 住友金属鉱山 | 4060 | 3973 | 4060 | 4054 | 3780.147 | 14 | 0.347 | |||
| 2018-09-24 | 5713 etc rela | 住友金属鉱山 | 4040 | 4040 | 4040 | 4040 | 3767.093 | 0 | 0 | |||
| 2018-09-21 | 5713 etc rela | 住友金属鉱山 | 4043 | 3914 | 3957 | 4040 | 3767.093 | 148 | 3.803 | |||
| 2018-09-20 | 5713 etc rela | 住友金属鉱山 | 3918 | 3829 | 3832 | 3892 | 3629.09 | 106 | 2.8 | |||
| 2018-09-19 | 5713 etc rela | 住友金属鉱山 | 3825 | 3782 | 3814 | 3786 | 3530.251 | 55 | 1.474 | |||
| 2018-09-18 | 5713 etc rela | 住友金属鉱山 | 3752 | 3652 | 3665 | 3731 | 3478.966 | 46 | 1.248 | |||
| 2018-09-17 | 5713 etc rela | 住友金属鉱山 | 3685 | 3685 | 3685 | 3685 | 3436.073 | 0 | 0 | |||
| 2018-09-14 | 5713 etc rela | 住友金属鉱山 | 3687 | 3633 | 3669 | 3685 | 3436.073 | 40 | 1.097 | |||
| 2018-09-13 | 5713 etc rela | 住友金属鉱山 | 3683 | 3584 | 3586 | 3645 | 3398.775 | 102 | 2.879 | |||
| 2018-09-12 | 5713 etc rela | 住友金属鉱山 | 3569 | 3519 | 3524 | 3543 | 3303.666 | 19 | 0.539 | |||
| 2018-09-11 | 5713 etc rela | 住友金属鉱山 | 3528 | 3489 | 3497 | 3524 | 3285.949 | 27 | 0.772 | |||
| 2018-09-10 | 5713 etc rela | 住友金属鉱山 | 3525 | 3464 | 3468 | 3497 | 3260.773 | -3 | -0.086 | |||
| 2018-09-07 | 5713 etc rela | 住友金属鉱山 | 3521 | 3480 | 3504 | 3500 | 3263.571 | -58 | -1.63 | |||
| 2018-09-06 | 5713 etc rela | 住友金属鉱山 | 3597 | 3522 | 3528 | 3558 | 3317.652 | 11 | 0.31 | |||
| 2018-09-05 | 5713 etc rela | 住友金属鉱山 | 3563 | 3515 | 3531 | 3547 | 3307.396 | -34 | -0.949 | |||
| 2018-09-04 | 5713 etc rela | 住友金属鉱山 | 3615 | 3565 | 3596 | 3581 | 3339.099 | 14 | 0.392 | |||
| 2018-09-03 | 5713 etc rela | 住友金属鉱山 | 3596 | 3547 | 3563 | 3567 | 3326.045 | -23 | -0.641 | |||
| 2018-08-31 | 5713 etc rela | 住友金属鉱山 | 3616 | 3564 | 3595 | 3590 | 3347.491 | -61 | -1.671 | |||
| 2018-08-30 | 5713 etc rela | 住友金属鉱山 | 3720 | 3649 | 3709 | 3651 | 3404.37 | -10 | -0.273 | |||
| 2018-08-29 | 5713 etc rela | 住友金属鉱山 | 3711 | 3595 | 3597 | 3661 | 3413.694 | 56 | 1.553 | |||
| 2018-08-28 | 5713 etc rela | 住友金属鉱山 | 3668 | 3598 | 3658 | 3605 | 3361.478 | 14 | 0.39 | |||
| 2018-08-27 | 5713 etc rela | 住友金属鉱山 | 3608 | 3569 | 3596 | 3591 | 3348.423 | 57 | 1.613 | |||
| 2018-08-24 | 5713 etc rela | 住友金属鉱山 | 3534 | 3486 | 3524 | 3534 | 3295.273 | -26 | -0.73 | |||
| 2018-08-23 | 5713 etc rela | 住友金属鉱山 | 3589 | 3553 | 3577 | 3560 | 3319.517 | -24 | -0.67 | |||
| 2018-08-22 | 5713 etc rela | 住友金属鉱山 | 3600 | 3511 | 3526 | 3584 | 3341.896 | 27 | 0.759 | |||
| 2018-08-21 | 5713 etc rela | 住友金属鉱山 | 3600 | 3519 | 3599 | 3557 | 3316.72 | -66 | -1.822 | |||
| 2018-08-20 | 5713 etc rela | 住友金属鉱山 | 3690 | 3618 | 3684 | 3623 | 3378.261 | -94 | -2.529 | |||
| 2018-08-17 | 5713 etc rela | 住友金属鉱山 | 3739 | 3679 | 3680 | 3717 | 3465.912 | 70 | 1.919 | |||
| 2018-08-16 | 5713 etc rela | 住友金属鉱山 | 3684 | 3599 | 3621 | 3647 | 3400.641 | -77 | -2.068 | |||
| 2018-08-15 | 5713 etc rela | 住友金属鉱山 | 3780 | 3695 | 3763 | 3724 | 3472.439 | -74 | -1.948 | |||
| 2018-08-14 | 5713 etc rela | 住友金属鉱山 | 3819 | 3769 | 3812 | 3798 | 3541.44 | 9 | 0.238 | |||
| 2018-08-13 | 5713 etc rela | 住友金属鉱山 | 3791 | 3741 | 3784 | 3789 | 3533.048 | -77 | -1.992 | |||
| 2018-08-10 | 5713 etc rela | 住友金属鉱山 | 3936 | 3848 | 3859 | 3866 | 3604.847 | 7 | 0.181 | |||
| 2018-08-09 | 5713 etc rela | 住友金属鉱山 | 3870 | 3744 | 3787 | 3859 | 3598.32 | -90 | -2.279 | |||
| 2018-08-08 | 5713 etc rela | 住友金属鉱山 | 3986 | 3935 | 3958 | 3949 | 3682.24 | 4 | 0.101 | |||
| 2018-08-07 | 5713 etc rela | 住友金属鉱山 | 3996 | 3916 | 3946 | 3945 | 3678.51 | -32 | -0.805 | |||
| 2018-08-06 | 5713 etc rela | 住友金属鉱山 | 4013 | 3974 | 4003 | 3977 | 3708.349 | 18 | 0.455 | |||
| 2018-08-03 | 5713 etc rela | 住友金属鉱山 | 3996 | 3937 | 3965 | 3959 | 3691.564 | -41 | -1.025 | |||
| 2018-08-02 | 5713 etc rela | 住友金属鉱山 | 4048 | 3986 | 4003 | 4000 | 3729.795 | -122 | -2.96 | |||
| 2018-08-01 | 5713 etc rela | 住友金属鉱山 | 4158 | 4080 | 4081 | 4122 | 3843.553 | 107 | 2.665 | |||
| 2018-07-31 | 5713 etc rela | 住友金属鉱山 | 4079 | 4010 | 4054 | 4015 | 3743.781 | -50 | -1.23 | |||
| 2018-07-30 | 5713 etc rela | 住友金属鉱山 | 4124 | 4051 | 4109 | 4065 | 3790.404 | -6 | -0.147 | |||
| 2018-07-27 | 5713 etc rela | 住友金属鉱山 | 4105 | 4057 | 4092 | 4071 | 3795.999 | -9 | -0.221 | |||
| 2018-07-26 | 5713 etc rela | 住友金属鉱山 | 4150 | 4069 | 4115 | 4080 | 3804.391 | 17 | 0.418 | |||
| 2018-07-25 | 5713 etc rela | 住友金属鉱山 | 4128 | 4048 | 4078 | 4063 | 3788.539 | 148 | 3.78 | |||
| 2018-07-24 | 5713 etc rela | 住友金属鉱山 | 3930 | 3824 | 3852 | 3915 | 3650.537 | 87 | 2.273 | |||
| 2018-07-23 | 5713 etc rela | 住友金属鉱山 | 3855 | 3761 | 3785 | 3828 | 3569.413 | 6 | 0.157 | |||
| 2018-07-20 | 5713 etc rela | 住友金属鉱山 | 3883 | 3790 | 3877 | 3822 | 3563.819 | -117 | -2.97 | |||
| 2018-07-19 | 5713 etc rela | 住友金属鉱山 | 3996 | 3891 | 3901 | 3939 | 3672.916 | -23 | -0.581 | |||
| 2018-07-18 | 5713 etc rela | 住友金属鉱山 | 4005 | 3943 | 4001 | 3962 | 3694.362 | -1 | -0.025 | |||
| 2018-07-17 | 5713 etc rela | 住友金属鉱山 | 4009 | 3951 | 3986 | 3963 | 3695.294 | -66 | -1.638 | |||
| 2018-07-16 | 5713 etc rela | 住友金属鉱山 | 4029 | 4029 | 4029 | 4029 | 3756.836 | 0 | 0 | |||
| 2018-07-13 | 5713 etc rela | 住友金属鉱山 | 4077 | 4024 | 4072 | 4029 | 3756.836 | 5 | 0.124 | |||
| 2018-07-12 | 5713 etc rela | 住友金属鉱山 | 4081 | 3986 | 4080 | 4024 | 3752.174 | -84 | -2.045 | |||
| 2018-07-11 | 5713 etc rela | 住友金属鉱山 | 4152 | 4052 | 4094 | 4108 | 3830.5 | -70 | -1.675 | |||
| 2018-07-10 | 5713 etc rela | 住友金属鉱山 | 4255 | 4178 | 4190 | 4178 | 3895.771 | 104 | 2.553 | |||
| 2018-07-09 | 5713 etc rela | 住友金属鉱山 | 4084 | 4008 | 4024 | 4074 | 3798.796 | 120 | 3.035 | |||
| 2018-07-06 | 5713 etc rela | 住友金属鉱山 | 3998 | 3832 | 3845 | 3954 | 3686.902 | 94 | 2.435 | |||
| 2018-07-05 | 5713 etc rela | 住友金属鉱山 | 3971 | 3842 | 3969 | 3860 | 3599.252 | -154 | -3.837 | |||
| 2018-07-04 | 5713 etc rela | 住友金属鉱山 | 4090 | 4010 | 4026 | 4014 | 3742.849 | 5 | 0.125 | |||
| 2018-07-03 | 5713 etc rela | 住友金属鉱山 | 4133 | 3947 | 4106 | 4009 | 3738.187 | -136 | -3.281 | |||
| 2018-07-02 | 5713 etc rela | 住友金属鉱山 | 4271 | 4137 | 4238 | 4145 | 3865 | -93 | -2.194 | |||
| 2018-06-29 | 5713 etc rela | 住友金属鉱山 | 4239 | 4192 | 4219 | 4238 | 3951.718 | 22 | 0.522 | |||
| 2018-06-28 | 5713 etc rela | 住友金属鉱山 | 4223 | 4153 | 4191 | 4216 | 3931.204 | 22 | 0.525 | |||
| 2018-06-27 | 5713 etc rela | 住友金属鉱山 | 4276 | 4185 | 4245 | 4194 | 3910.69 | -51 | -1.201 | |||
| 2018-06-26 | 5713 etc rela | 住友金属鉱山 | 4256 | 4137 | 4150 | 4245 | 3958.245 | 7 | 0.165 | |||
| 2018-06-25 | 5713 etc rela | 住友金属鉱山 | 4290 | 4219 | 4288 | 4238 | 3951.718 | -22 | -0.516 | |||
| 2018-06-22 | 5713 etc rela | 住友金属鉱山 | 4268 | 4194 | 4214 | 4260 | 3972.231 | -7 | -0.164 | |||
| 2018-06-21 | 5713 etc rela | 住友金属鉱山 | 4295 | 4224 | 4280 | 4267 | 3978.758 | -20 | -0.467 | |||
| 2018-06-20 | 5713 etc rela | 住友金属鉱山 | 4321 | 4185 | 4320 | 4287 | 3997.407 | -53 | -1.221 | |||
| 2018-06-19 | 5713 etc rela | 住友金属鉱山 | 4487 | 4339 | 4437 | 4340 | 4046.827 | -128 | -2.865 | |||
| 2018-06-18 | 5713 etc rela | 住友金属鉱山 | 4525 | 4403 | 4513 | 4468 | 4166.181 | -142 | -3.08 | |||
| 2018-06-15 | 5713 etc rela | 住友金属鉱山 | 4633 | 4543 | 4600 | 4610 | 4298.588 | 37 | 0.809 | |||
| 2018-06-14 | 5713 etc rela | 住友金属鉱山 | 4615 | 4557 | 4591 | 4573 | 4264.088 | -31 | -0.673 | |||
| 2018-06-13 | 5713 etc rela | 住友金属鉱山 | 4710 | 4597 | 4696 | 4604 | 4292.994 | -116 | -2.458 | |||
| 2018-06-12 | 5713 etc rela | 住友金属鉱山 | 4770 | 4702 | 4730 | 4720 | 4401.158 | -10 | -0.211 | |||
| 2018-06-11 | 5713 etc rela | 住友金属鉱山 | 4753 | 4656 | 4694 | 4730 | 4410.482 | 36 | 0.767 | |||
| 2018-06-08 | 5713 etc rela | 住友金属鉱山 | 4757 | 4633 | 4664 | 4694 | 4376.915 | -16 | -0.34 | |||
| 2018-06-07 | 5713 etc rela | 住友金属鉱山 | 4737 | 4598 | 4671 | 4710 | 4391.833 | 179 | 3.951 | |||
| 2018-06-06 | 5713 etc rela | 住友金属鉱山 | 4567 | 4468 | 4477 | 4531 | 4224.925 | 100 | 2.257 | |||
| 2018-06-05 | 5713 etc rela | 住友金属鉱山 | 4487 | 4401 | 4417 | 4431 | 4131.68 | 49 | 1.118 | |||
| 2018-06-04 | 5713 etc rela | 住友金属鉱山 | 4409 | 4270 | 4278 | 4382 | 4085.99 | 203 | 4.858 | |||
| 2018-06-01 | 5713 etc rela | 住友金属鉱山 | 4221 | 4111 | 4143 | 4179 | 3896.703 | 13 | 0.312 | |||
| 2018-05-31 | 5713 etc rela | 住友金属鉱山 | 4187 | 4109 | 4143 | 4166 | 3884.581 | 43 | 1.043 | |||
| 2018-05-30 | 5713 etc rela | 住友金属鉱山 | 4135 | 4068 | 4102 | 4123 | 3844.486 | -98 | -2.322 | |||
| 2018-05-29 | 5713 etc rela | 住友金属鉱山 | 4258 | 4181 | 4250 | 4221 | 3935.866 | -112 | -2.585 | |||
| 2018-05-28 | 5713 etc rela | 住友金属鉱山 | 4383 | 4329 | 4381 | 4333 | 4040.301 | -48 | -1.096 | |||
| 2018-05-25 | 5713 etc rela | 住友金属鉱山 | 4391 | 4307 | 4353 | 4381 | 4085.057 | -32 | -0.725 | |||
| 2018-05-24 | 5713 etc rela | 住友金属鉱山 | 4480 | 4400 | 4478 | 4413 | 4114.896 | -86 | -1.912 | |||
| 2018-05-23 | 5713 etc rela | 住友金属鉱山 | 4572 | 4491 | 4572 | 4499 | 4195.087 | -87 | -1.897 | |||
| 2018-05-22 | 5713 etc rela | 住友金属鉱山 | 4628 | 4562 | 4574 | 4586 | 4276.21 | -3 | -0.065 | |||
| 2018-05-21 | 5713 etc rela | 住友金属鉱山 | 4647 | 4580 | 4644 | 4589 | 4279.007 | -21 | -0.456 | |||
| 2018-05-18 | 5713 etc rela | 住友金属鉱山 | 4630 | 4542 | 4570 | 4610 | 4298.588 | 67 | 1.475 | |||
| 2018-05-17 | 5713 etc rela | 住友金属鉱山 | 4558 | 4458 | 4475 | 4543 | 4236.114 | 68 | 1.52 | |||
| 2018-05-16 | 5713 etc rela | 住友金属鉱山 | 4562 | 4457 | 4499 | 4475 | 4172.708 | -113 | -2.463 | |||
| 2018-05-15 | 5713 etc rela | 住友金属鉱山 | 4668 | 4584 | 4655 | 4588 | 4278.074 | -104 | -2.217 | |||
| 2018-05-14 | 5713 etc rela | 住友金属鉱山 | 4718 | 4639 | 4676 | 4692 | 4375.049 | 46 | 0.99 | |||
| 2018-05-11 | 5713 etc rela | 住友金属鉱山 | 4690 | 4526 | 4568 | 4646 | 4332.157 | -55 | -1.17 | |||
| 2018-05-10 | 5713 etc rela | 住友金属鉱山 | 4774 | 4602 | 4625 | 4701 | 4383.441 | 58 | 1.249 | |||
| 2018-05-09 | 5713 etc rela | 住友金属鉱山 | 4710 | 4631 | 4700 | 4643 | 4329.359 | -64 | -1.36 | |||
| 2018-05-08 | 5713 etc rela | 住友金属鉱山 | 4762 | 4697 | 4709 | 4707 | 4389.036 | -24 | -0.507 | |||
| 2018-05-07 | 5713 etc rela | 住友金属鉱山 | 4749 | 4680 | 4741 | 4731 | 4411.416 | 47 | 1.003 | |||
| 2018-05-04 | 5713 etc rela | 住友金属鉱山 | 4684 | 4684 | 4684 | 4684 | 4367.589 | 0 | 0 | |||
| 2018-05-03 | 5713 etc rela | 住友金属鉱山 | 4684 | 4684 | 4684 | 4684 | 4367.589 | 0 | 0 | |||
| 2018-05-02 | 5713 etc rela | 住友金属鉱山 | 4725 | 4643 | 4718 | 4684 | 4367.589 | -25 | -0.531 | |||
| 2018-05-01 | 5713 etc rela | 住友金属鉱山 | 4718 | 4641 | 4671 | 4709 | 4390.901 | 11 | 0.234 | |||
| 2018-04-30 | 5713 etc rela | 住友金属鉱山 | 4698 | 4698 | 4698 | 4698 | 4380.645 | 0 | 0 | |||
| 2018-04-27 | 5713 etc rela | 住友金属鉱山 | 4703 | 4614 | 4632 | 4698 | 4380.645 | 65 | 1.403 | |||
| 2018-04-26 | 5713 etc rela | 住友金属鉱山 | 4685 | 4619 | 4668 | 4633 | 4320.035 | -20 | -0.43 | |||
| 2018-04-25 | 5713 etc rela | 住友金属鉱山 | 4667 | 4589 | 4620 | 4653 | 4338.684 | 35 | 0.758 | |||
| 2018-04-24 | 5713 etc rela | 住友金属鉱山 | 4705 | 4601 | 4678 | 4618 | 4306.048 | -259 | -5.311 | |||
| 2018-04-23 | 5713 etc rela | 住友金属鉱山 | 4890 | 4818 | 4850 | 4877 | 4547.552 | -5 | -0.102 | |||
| 2018-04-20 | 5713 etc rela | 住友金属鉱山 | 4902 | 4794 | 4849 | 4882 | 4552.214 | 66 | 1.37 | |||
| 2018-04-19 | 5713 etc rela | 住友金属鉱山 | 4870 | 4626 | 4640 | 4816 | 4490.673 | 350 | 7.837 | |||
| 2018-04-18 | 5713 etc rela | 住友金属鉱山 | 4477 | 4380 | 4392 | 4466 | 4164.315 | 128 | 2.951 | |||
| 2018-04-17 | 5713 etc rela | 住友金属鉱山 | 4416 | 4315 | 4401 | 4338 | 4044.962 | -74 | -1.677 | |||
| 2018-04-16 | 5713 etc rela | 住友金属鉱山 | 4457 | 4388 | 4428 | 4412 | 4113.964 | -45 | -1.01 | |||
| 2018-04-13 | 5713 etc rela | 住友金属鉱山 | 4516 | 4428 | 4439 | 4457 | 4155.924 | 39 | 0.883 | |||
| 2018-04-12 | 5713 etc rela | 住友金属鉱山 | 4510 | 4405 | 4506 | 4418 | 4119.559 | -98 | -2.17 | |||
| 2018-04-11 | 5713 etc rela | 住友金属鉱山 | 4563 | 4435 | 4438 | 4516 | 4210.938 | 140 | 3.199 | |||
| 2018-04-10 | 5713 etc rela | 住友金属鉱山 | 4390 | 4273 | 4338 | 4376 | 4080.395 | 32 | 0.737 | |||
| 2018-04-09 | 5713 etc rela | 住友金属鉱山 | 4383 | 4282 | 4300 | 4344 | 4050.557 | 28 | 0.649 | |||
| 2018-04-06 | 5713 etc rela | 住友金属鉱山 | 4407 | 4289 | 4360 | 4316 | 4024.448 | -43 | -0.986 | |||
| 2018-04-05 | 5713 etc rela | 住友金属鉱山 | 4473 | 4346 | 4470 | 4359 | 4064.544 | -88 | -1.979 | |||
| 2018-04-04 | 5713 etc rela | 住友金属鉱山 | 4509 | 4420 | 4500 | 4447 | 4146.599 | -61 | -1.353 | |||
| 2018-04-03 | 5713 etc rela | 住友金属鉱山 | 4522 | 4400 | 4401 | 4508 | 4203.479 | 53 | 1.19 | |||
| 2018-04-02 | 5713 etc rela | 住友金属鉱山 | 4513 | 4443 | 4492 | 4455 | 4154.059 | -25 | -0.558 | |||
| 2018-03-30 | 5713 etc rela | 住友金属鉱山 | 4485 | 4380 | 4385 | 4480 | 4177.37 | 155 | 3.584 | |||
| 2018-03-29 | 5713 etc rela | 住友金属鉱山 | 4438 | 4287 | 4420 | 4325 | 4032.84 | -68 | -1.548 | |||
| 2018-03-28 | 5713 etc rela | 住友金属鉱山 | 4465 | 4334 | 4430 | 4393 | 4096.247 | -153 | -3.366 | |||
| 2018-03-27 | 5713 etc rela | 住友金属鉱山 | 4557 | 4437 | 4450 | 4546 | 4177.37 | 189 | 4.338 | |||
| 2018-03-26 | 5713 etc rela | 住友金属鉱山 | 4362 | 4239 | 4268 | 4357 | 4003.696 | 37 | 0.856 | |||
| 2018-03-23 | 5713 etc rela | 住友金属鉱山 | 4421 | 4300 | 4380 | 4320 | 3969.697 | -216 | -4.762 | |||
| 2018-03-22 | 5713 etc rela | 住友金属鉱山 | 4557 | 4463 | 4500 | 4536 | 4168.181 | 108 | 2.439 | |||
| 2018-03-21 | 5713 etc rela | 住友金属鉱山 | 4428 | 4428 | 4428 | 4428 | 4068.939 | 0 | 0 | |||
| 2018-03-20 | 5713 etc rela | 住友金属鉱山 | 4479 | 4375 | 4392 | 4428 | 4068.939 | -19 | -0.427 | |||
| 2018-03-19 | 5713 etc rela | 住友金属鉱山 | 4517 | 4433 | 4487 | 4447 | 4086.398 | -91 | -2.005 | |||
| 2018-03-16 | 5713 etc rela | 住友金属鉱山 | 4590 | 4518 | 4540 | 4538 | 4170.019 | 34 | 0.755 | |||
| 2018-03-15 | 5713 etc rela | 住友金属鉱山 | 4519 | 4419 | 4428 | 4504 | 4138.776 | 29 | 0.648 | |||
| 2018-03-14 | 5713 etc rela | 住友金属鉱山 | 4498 | 4409 | 4435 | 4475 | 4112.127 | -12 | -0.267 | |||
| 2018-03-13 | 5713 etc rela | 住友金属鉱山 | 4554 | 4450 | 4542 | 4487 | 4123.154 | -73 | -1.601 | |||
| 2018-03-12 | 5713 etc rela | 住友金属鉱山 | 4566 | 4462 | 4471 | 4560 | 4190.235 | 164 | 3.731 | |||
| 2018-03-09 | 5713 etc rela | 住友金属鉱山 | 4465 | 4377 | 4422 | 4396 | 4039.534 | -26 | -0.588 | |||
| 2018-03-08 | 5713 etc rela | 住友金属鉱山 | 4538 | 4410 | 4528 | 4422 | 4063.426 | -71 | -1.58 | |||
| 2018-03-07 | 5713 etc rela | 住友金属鉱山 | 4559 | 4458 | 4513 | 4493 | 4128.668 | -40 | -0.882 | |||
| 2018-03-06 | 5713 etc rela | 住友金属鉱山 | 4622 | 4528 | 4596 | 4533 | 4165.425 | 12 | 0.265 | |||
| 2018-03-05 | 5713 etc rela | 住友金属鉱山 | 4612 | 4516 | 4598 | 4521 | 4154.397 | -138 | -2.962 | |||
| 2018-03-02 | 5713 etc rela | 住友金属鉱山 | 4723 | 4635 | 4700 | 4659 | 4281.207 | -153 | -3.18 | |||
| 2018-03-01 | 5713 etc rela | 住友金属鉱山 | 4956 | 4793 | 4950 | 4812 | 4421.801 | -220 | -4.372 | |||
| 2018-02-28 | 5713 etc rela | 住友金属鉱山 | 5167 | 5006 | 5043 | 5032 | 4623.961 | -51 | -1.003 | |||
| 2018-02-27 | 5713 etc rela | 住友金属鉱山 | 5123 | 5049 | 5072 | 5083 | 4670.826 | 62 | 1.235 | |||
| 2018-02-26 | 5713 etc rela | 住友金属鉱山 | 5161 | 4963 | 5151 | 5021 | 4613.853 | -115 | -2.239 | |||
| 2018-02-23 | 5713 etc rela | 住友金属鉱山 | 5150 | 5050 | 5058 | 5136 | 4719.527 | 104 | 2.067 | |||
| 2018-02-22 | 5713 etc rela | 住友金属鉱山 | 5059 | 4947 | 5003 | 5032 | 4623.961 | 12 | 0.239 | |||
| 2018-02-21 | 5713 etc rela | 住友金属鉱山 | 5089 | 4979 | 5084 | 5020 | 4612.934 | -111 | -2.163 | |||
| 2018-02-20 | 5713 etc rela | 住友金属鉱山 | 5219 | 5077 | 5197 | 5131 | 4714.933 | -128 | -2.434 | |||
| 2018-02-19 | 5713 etc rela | 住友金属鉱山 | 5262 | 5143 | 5176 | 5259 | 4832.554 | 142 | 2.775 | |||
| 2018-02-16 | 5713 etc rela | 住友金属鉱山 | 5160 | 5026 | 5120 | 5117 | 4702.068 | 26 | 0.511 | |||
| 2018-02-15 | 5713 etc rela | 住友金属鉱山 | 5119 | 4955 | 4999 | 5091 | 4678.177 | 208 | 4.26 | |||
| 2018-02-14 | 5713 etc rela | 住友金属鉱山 | 4928 | 4800 | 4807 | 4883 | 4487.043 | 113 | 2.369 | |||
| 2018-02-13 | 5713 etc rela | 住友金属鉱山 | 4891 | 4766 | 4800 | 4770 | 4383.207 | 82 | 1.749 | |||
| 2018-02-12 | 5713 etc rela | 住友金属鉱山 | 4688 | 4688 | 4688 | 4688 | 4307.856 | 0 | 0 | |||
| 2018-02-09 | 5713 etc rela | 住友金属鉱山 | 4719 | 4615 | 4667 | 4688 | 4307.856 | -119 | -2.476 | |||
| 2018-02-08 | 5713 etc rela | 住友金属鉱山 | 4844 | 4745 | 4792 | 4807 | 4417.206 | 10 | 0.208 | |||
| 2018-02-07 | 5713 etc rela | 住友金属鉱山 | 5024 | 4789 | 4977 | 4797 | 4408.017 | 30 | 0.629 | |||
| 2018-02-06 | 5713 etc rela | 住友金属鉱山 | 4809 | 4629 | 4650 | 4767 | 4380.45 | -226 | -4.526 | |||
| 2018-02-05 | 5713 etc rela | 住友金属鉱山 | 5071 | 4986 | 5056 | 4993 | 4588.123 | -219 | -4.202 | |||
| 2018-02-02 | 5713 etc rela | 住友金属鉱山 | 5249 | 5148 | 5241 | 5212 | 4789.365 | -15 | -0.287 | |||
| 2018-02-01 | 5713 etc rela | 住友金属鉱山 | 5277 | 5126 | 5155 | 5227 | 4803.149 | 119 | 2.33 | |||
| 2018-01-31 | 5713 etc rela | 住友金属鉱山 | 5200 | 5070 | 5080 | 5108 | 4693.798 | -46 | -0.893 | |||
| 2018-01-30 | 5713 etc rela | 住友金属鉱山 | 5310 | 5117 | 5250 | 5154 | 4736.068 | -115 | -2.183 | |||
| 2018-01-29 | 5713 etc rela | 住友金属鉱山 | 5294 | 5185 | 5250 | 5269 | 4841.743 | 35 | 0.669 | |||
| 2018-01-26 | 5713 etc rela | 住友金属鉱山 | 5265 | 5156 | 5248 | 5234 | 4809.581 | -36 | -0.683 | |||
| 2018-01-25 | 5713 etc rela | 住友金属鉱山 | 5331 | 5150 | 5202 | 5270 | 4842.662 | 116 | 2.251 | |||
| 2018-01-24 | 5713 etc rela | 住友金属鉱山 | 5184 | 5133 | 5180 | 5154 | 4736.068 | -74 | -1.415 | |||
| 2018-01-23 | 5713 etc rela | 住友金属鉱山 | 5248 | 5156 | 5223 | 5228 | 4804.068 | 37 | 0.713 | |||
| 2018-01-22 | 5713 etc rela | 住友金属鉱山 | 5267 | 5167 | 5255 | 5191 | 4770.067 | -119 | -2.241 | |||
| 2018-01-19 | 5713 etc rela | 住友金属鉱山 | 5337 | 5161 | 5178 | 5310 | 4879.418 | 121 | 2.332 | |||
| 2018-01-18 | 5713 etc rela | 住友金属鉱山 | 5373 | 5184 | 5366 | 5189 | 4768.23 | -106 | -2.002 | |||
| 2018-01-17 | 5713 etc rela | 住友金属鉱山 | 5359 | 5206 | 5261 | 5295 | 4865.635 | -84 | -1.562 | |||
| 2018-01-16 | 5713 etc rela | 住友金属鉱山 | 5423 | 5341 | 5410 | 5379 | 4942.823 | -64 | -1.176 | |||
| 2018-01-15 | 5713 etc rela | 住友金属鉱山 | 5528 | 5383 | 5512 | 5443 | 5001.634 | -17 | -0.311 | |||
| 2018-01-12 | 5713 etc rela | 住友金属鉱山 | 5493 | 5413 | 5470 | 5460 | 5017.255 | -31 | -0.565 | |||
| 2018-01-11 | 5713 etc rela | 住友金属鉱山 | 5562 | 5393 | 5424 | 5491 | 5045.741 | 48 | 0.882 | |||
| 2018-01-10 | 5713 etc rela | 住友金属鉱山 | 5466 | 5274 | 5289 | 5443 | 5001.634 | 65 | 1.209 | |||
| 2018-01-09 | 5713 etc rela | 住友金属鉱山 | 5547 | 5317 | 5519 | 5378 | 4941.904 | -112 | -2.04 | |||
| 2018-01-08 | 5713 etc rela | 住友金属鉱山 | 5490 | 5490 | 5490 | 5490 | 5044.822 | 0 | 0 | |||
| 2018-01-05 | 5713 etc rela | 住友金属鉱山 | 5535 | 5388 | 5399 | 5490 | 5044.822 | 134 | 2.502 | |||
| 2018-01-04 | 5713 etc rela | 住友金属鉱山 | 5358 | 5186 | 5222 | 5356 | 4921.688 | 178 | 3.438 | |||
| 2018-01-03 | 5713 etc rela | 住友金属鉱山 | 5178 | 5178 | 5178 | 5178 | 4758.122 | 0 | 0 | |||
| 2018-01-02 | 5713 etc rela | 住友金属鉱山 | 5178 | 5178 | 5178 | 5178 | 4758.122 | 0 | 0 | |||
| 2018-01-01 | 5713 etc rela | 住友金属鉱山 | 5178 | 5178 | 5178 | 5178 | 4758.122 | 0 | 0 |