| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 5838 etc rela | 楽天銀行 | 6740 | 6492 | 6554 | 6505 | 1690200 | -7 | -0.107 | 46.719 | |
| 2025-07-14 | 15:30 | 5838 etc rela | 楽天銀行 | 6515 | 6362 | 6500 | 6512 | 1152000 | -56 | -0.853 | -4.12 | |
| 2025-07-11 | 15:30 | 5838 etc rela | 楽天銀行 | 6709 | 6525 | 6639 | 6568 | 1201500 | -77 | -1.159 | -52.847 | |
| 2025-07-10 | 15:30 | 5838 etc rela | 楽天銀行 | 6900 | 6636 | 6705 | 6645 | 2548100 | -57 | -0.85 | 30.078 | |
| 2025-07-09 | 15:30 | 5838 etc rela | 楽天銀行 | 6710 | 6420 | 6479 | 6702 | 1958900 | 323 | 5.063 | 133.091 | |
| 2025-07-08 | 15:30 | 5838 etc rela | 楽天銀行 | 6419 | 6322 | 6381 | 6379 | 840400 | -13 | -0.203 | 20.869 | |
| 2025-07-07 | 15:30 | 5838 etc rela | 楽天銀行 | 6481 | 6367 | 6395 | 6392 | 695300 | -103 | -1.586 | -49.044 | |
| 2025-07-04 | 15:30 | 5838 etc rela | 楽天銀行 | 6580 | 6403 | 6487 | 6495 | 1364500 | 50 | 0.776 | -7.928 | |
| 2025-07-03 | 15:30 | 5838 etc rela | 楽天銀行 | 6480 | 6287 | 6449 | 6445 | 1482000 | -82 | -1.256 | 17.303 | |
| 2025-07-02 | 15:30 | 5838 etc rela | 楽天銀行 | 6698 | 6512 | 6528 | 6527 | 1263400 | -101 | -1.524 | -31.46 | |
| 2025-07-01 | 15:30 | 5838 etc rela | 楽天銀行 | 6788 | 6570 | 6637 | 6628 | 1843300 | 13 | 0.197 | 9.989 | |
| 2025-06-30 | 15:30 | 5838 etc rela | 楽天銀行 | 6734 | 6592 | 6630 | 6615 | 1675900 | 40 | 0.608 | 20.934 | |
| 2025-06-27 | 15:30 | 5838 etc rela | 楽天銀行 | 6653 | 6531 | 6557 | 6575 | 1385800 | -28 | -0.424 | -24.422 | |
| 2025-06-26 | 15:30 | 5838 etc rela | 楽天銀行 | 6715 | 6504 | 6700 | 6603 | 1833600 | -195 | -2.868 | 76.477 | |
| 2025-06-25 | 15:30 | 5838 etc rela | 楽天銀行 | 6866 | 6703 | 6803 | 6798 | 1039000 | -53 | -0.774 | -28.107 | |
| 2025-06-24 | 15:30 | 5838 etc rela | 楽天銀行 | 7082 | 6798 | 7081 | 6851 | 1445200 | -48 | -0.696 | 34.35 | |
| 2025-06-23 | 15:30 | 5838 etc rela | 楽天銀行 | 7000 | 6850 | 7000 | 6899 | 1075700 | -140 | -1.989 | -17.406 | |
| 2025-06-20 | 15:30 | 5838 etc rela | 楽天銀行 | 7222 | 7033 | 7189 | 7039 | 1302400 | -150 | -2.087 | 97.813 | |
| 2025-06-19 | 15:30 | 5838 etc rela | 楽天銀行 | 7240 | 7154 | 7222 | 7189 | 658400 | -48 | -0.663 | -38.913 | |
| 2025-06-18 | 15:30 | 5838 etc rela | 楽天銀行 | 7412 | 7184 | 7303 | 7237 | 1077800 | 17 | 0.235 | -11.46 | |
| 2025-06-17 | 15:30 | 5838 etc rela | 楽天銀行 | 7399 | 7217 | 7380 | 7220 | 1217300 | -180 | -2.432 | 23.296 | |
| 2025-06-16 | 15:30 | 5838 etc rela | 楽天銀行 | 7418 | 7195 | 7230 | 7400 | 987300 | 76 | 1.038 | -33.277 | |
| 2025-06-13 | 15:30 | 5838 etc rela | 楽天銀行 | 7395 | 7150 | 7350 | 7324 | 1479700 | -74 | -1 | 29.821 | |
| 2025-06-12 | 15:30 | 5838 etc rela | 楽天銀行 | 7453 | 7326 | 7401 | 7398 | 1139800 | -2 | -0.027 | -20.973 | |
| 2025-06-11 | 15:30 | 5838 etc rela | 楽天銀行 | 7605 | 7374 | 7553 | 7400 | 1442300 | -196 | -2.58 | 18.154 | |
| 2025-06-10 | 15:30 | 5838 etc rela | 楽天銀行 | 7782 | 7554 | 7760 | 7596 | 1220700 | -168 | -2.164 | 8.545 | |
| 2025-06-09 | 15:30 | 5838 etc rela | 楽天銀行 | 7865 | 7670 | 7800 | 7764 | 1124600 | 0 | 0 | -33.867 | |
| 2025-06-06 | 15:30 | 5838 etc rela | 楽天銀行 | 7798 | 7655 | 7760 | 7764 | 1700500 | -20 | -0.257 | -44.985 | |
| 2025-06-05 | 15:30 | 5838 etc rela | 楽天銀行 | 7909 | 7475 | 7488 | 7784 | 3091000 | 226 | 2.99 | 39.448 | |
| 2025-06-04 | 15:30 | 5838 etc rela | 楽天銀行 | 7600 | 7252 | 7539 | 7558 | 2216600 | 19 | 0.252 | 67.505 | |
| 2025-06-03 | 15:30 | 5838 etc rela | 楽天銀行 | 7639 | 7504 | 7609 | 7539 | 1323300 | -43 | -0.567 | -12.723 | |
| 2025-06-02 | 15:30 | 5838 etc rela | 楽天銀行 | 7617 | 7421 | 7514 | 7582 | 1516200 | 33 | 0.437 | -61.957 | |
| 2025-05-30 | 15:30 | 5838 etc rela | 楽天銀行 | 7565 | 7283 | 7377 | 7549 | 3985500 | 176 | 2.387 | -50.754 | |
| 2025-05-29 | 15:30 | 5838 etc rela | 楽天銀行 | 7590 | 7054 | 7100 | 7373 | 8093000 | 604 | 8.923 | 452.801 | |
| 2025-05-28 | 15:30 | 5838 etc rela | 楽天銀行 | 6807 | 6555 | 6569 | 6769 | 1464000 | 209 | 3.186 | 56.762 | |
| 2025-05-27 | 15:30 | 5838 etc rela | 楽天銀行 | 6608 | 6485 | 6539 | 6560 | 933900 | 35 | 0.536 | -34.555 | |
| 2025-05-26 | 15:30 | 5838 etc rela | 楽天銀行 | 6687 | 6519 | 6685 | 6525 | 1427000 | -166 | -2.481 | -7.572 | |
| 2025-05-23 | 15:30 | 5838 etc rela | 楽天銀行 | 6735 | 6598 | 6690 | 6691 | 1543900 | 0 | 0 | -43.405 | |
| 2025-05-22 | 15:30 | 5838 etc rela | 楽天銀行 | 6889 | 6605 | 6780 | 6691 | 2728000 | 87 | 1.317 | 31.896 | |
| 2025-05-21 | 15:30 | 5838 etc rela | 楽天銀行 | 6786 | 6584 | 6671 | 6604 | 2068300 | 32 | 0.487 | 20.608 | |
| 2025-05-20 | 15:30 | 5838 etc rela | 楽天銀行 | 6613 | 6459 | 6483 | 6572 | 1714900 | 24 | 0.367 | -52.479 | |
| 2025-05-19 | 15:30 | 5838 etc rela | 楽天銀行 | 6578 | 6091 | 6144 | 6548 | 3608700 | 455 | 7.468 | 174.196 | |
| 2025-05-16 | 15:30 | 5838 etc rela | 楽天銀行 | 6267 | 6062 | 6199 | 6093 | 1316100 | -73 | -1.184 | -44.723 | |
| 2025-05-15 | 15:30 | 5838 etc rela | 楽天銀行 | 6333 | 6108 | 6203 | 6166 | 2380900 | -199 | -3.126 | -44.983 | |
| 2025-05-14 | 15:30 | 5838 etc rela | 楽天銀行 | 6533 | 6212 | 6500 | 6365 | 4327600 | -235 | -3.561 | 10.964 | |
| 2025-05-13 | 15:30 | 5838 etc rela | 楽天銀行 | 6600 | 6255 | 6300 | 6600 | 3900000 | 1000 | 17.857 | 67.475 | |
| 2025-05-12 | 15:30 | 5838 etc rela | 楽天銀行 | 5614 | 5456 | 5572 | 5600 | 2328700 | 7 | 0.125 | -7.741 | |
| 2025-05-09 | 15:30 | 5838 etc rela | 楽天銀行 | 5759 | 5519 | 5520 | 5593 | 2524100 | 136 | 2.492 | 19.819 | |
| 2025-05-08 | 15:30 | 5838 etc rela | 楽天銀行 | 5457 | 5292 | 5360 | 5457 | 2106600 | 71 | 1.318 | -42.946 | |
| 2025-05-07 | 15:30 | 5838 etc rela | 楽天銀行 | 5386 | 5026 | 5037 | 5386 | 3692300 | 311 | 6.128 | -27.237 | |
| 2025-05-02 | 15:24 | 5838 etc rela | 楽天銀行 | 5369 | 5051 | 5311 | 5075 | 5074400 | -436 | -7.911 | 64.909 | |
| 2025-05-01 | 14:49 | 5838 etc rela | 楽天銀行 | 5978 | 5484 | 5950 | 5511 | 3077100 | -443 | -7.44 | 179.965 | |
| 2025-04-30 | 15:30 | 5838 etc rela | 楽天銀行 | 6035 | 5881 | 5947 | 5954 | 1099100 | 53 | 0.898 | 9.027 | |
| 2025-04-28 | 10:05 | 5838 etc rela | 楽天銀行 | 5917 | 5790 | 5855 | 5901 | 1008100 | 103 | 1.776 | 2.794 | |
| 2025-04-25 | 15:30 | 5838 etc rela | 楽天銀行 | 5848 | 5745 | 5815 | 5798 | 980700 | 62 | 1.081 | -23.9 | |
| 2025-04-24 | 15:30 | 5838 etc rela | 楽天銀行 | 5880 | 5705 | 5838 | 5736 | 1288700 | -94 | -1.612 | 5.029 | |
| 2025-04-23 | 15:30 | 5838 etc rela | 楽天銀行 | 5919 | 5742 | 5858 | 5830 | 1227000 | 146 | 2.569 | 9.28 | |
| 2025-04-22 | 15:30 | 5838 etc rela | 楽天銀行 | 5684 | 5508 | 5580 | 5684 | 1122800 | 69 | 1.229 | 44.99 | |
| 2025-04-21 | 15:30 | 5838 etc rela | 楽天銀行 | 5673 | 5523 | 5649 | 5615 | 774400 | -71 | -1.249 | -13.591 | |
| 2025-04-18 | 15:30 | 5838 etc rela | 楽天銀行 | 5754 | 5638 | 5660 | 5686 | 896200 | 43 | 0.762 | -52.355 | |
| 2025-04-17 | 15:30 | 5838 etc rela | 楽天銀行 | 5655 | 5400 | 5501 | 5643 | 1881000 | 126 | 2.284 | -25.658 | |
| 2025-04-16 | 15:30 | 5838 etc rela | 楽天銀行 | 5950 | 5455 | 5942 | 5517 | 2530200 | -364 | -6.189 | 108.144 | |
| 2025-04-15 | 15:30 | 5838 etc rela | 楽天銀行 | 5881 | 5756 | 5793 | 5881 | 1215600 | 188 | 3.302 | -3.054 | |
| 2025-04-14 | 15:30 | 5838 etc rela | 楽天銀行 | 5800 | 5610 | 5678 | 5693 | 1253900 | 126 | 2.263 | -33.918 | |
| 2025-04-11 | 15:30 | 5838 etc rela | 楽天銀行 | 5600 | 5328 | 5600 | 5567 | 1897500 | -233 | -4.017 | -52.544 | |
| 2025-04-10 | 15:30 | 5838 etc rela | 楽天銀行 | 5821 | 5600 | 5803 | 5800 | 3998400 | 797 | 15.93 | 57.498 | |
| 2025-04-09 | 15:30 | 5838 etc rela | 楽天銀行 | 5175 | 4895 | 5118 | 5003 | 2538700 | -174 | -3.361 | -10.543 | |
| 2025-04-08 | 15:30 | 5838 etc rela | 楽天銀行 | 5230 | 4995 | 5033 | 5177 | 2837900 | 564 | 12.226 | -27.207 | |
| 2025-04-07 | 15:30 | 5838 etc rela | 楽天銀行 | 4712 | 4240 | 4500 | 4613 | 3898600 | -544 | -10.549 | -36.334 | |
| 2025-04-04 | 15:30 | 5838 etc rela | 楽天銀行 | 5302 | 4846 | 5283 | 5157 | 6123500 | -526 | -9.256 | 131.241 | |
| 2025-04-03 | 15:30 | 5838 etc rela | 楽天銀行 | 5999 | 5586 | 5818 | 5683 | 2648100 | -542 | -8.707 | 62.45 | |
| 2025-04-02 | 15:30 | 5838 etc rela | 楽天銀行 | 6267 | 6013 | 6177 | 6225 | 1630100 | 48 | 0.777 | -14.704 | |
| 2025-04-01 | 15:30 | 5838 etc rela | 楽天銀行 | 6537 | 6116 | 6530 | 6177 | 1911100 | -257 | -3.994 | 30.166 | |
| 2025-03-31 | 15:30 | 5838 etc rela | 楽天銀行 | 6572 | 6376 | 6550 | 6434 | 1468200 | -265 | -3.956 | 0.089 | |
| 2025-03-28 | 15:30 | 5838 etc rela | 楽天銀行 | 6919 | 6632 | 6825 | 6699 | 1466900 | -89 | -1.311 | 10.709 | |
| 2025-03-27 | 15:30 | 5838 etc rela | 楽天銀行 | 6788 | 6600 | 6620 | 6788 | 1325000 | 171 | 2.584 | 18.072 | |
| 2025-03-26 | 15:30 | 5838 etc rela | 楽天銀行 | 6677 | 6565 | 6642 | 6617 | 1122200 | -15 | -0.226 | -34.854 | |
| 2025-03-25 | 15:30 | 5838 etc rela | 楽天銀行 | 6745 | 6547 | 6693 | 6632 | 1722600 | -121 | -1.792 | 31.016 | |
| 2025-03-24 | 15:30 | 5838 etc rela | 楽天銀行 | 6867 | 6745 | 6844 | 6753 | 1314800 | -160 | -2.314 | -43.757 | |
| 2025-03-21 | 15:30 | 5838 etc rela | 楽天銀行 | 6926 | 6664 | 6714 | 6913 | 2337700 | 65 | 0.949 | 16.955 | |
| 2025-03-19 | 15:30 | 5838 etc rela | 楽天銀行 | 6882 | 6679 | 6723 | 6848 | 1998800 | 225 | 3.397 | -22.434 | |
| 2025-03-18 | 15:30 | 5838 etc rela | 楽天銀行 | 6840 | 6575 | 6760 | 6623 | 2576900 | -169 | -2.488 | 16.045 | |
| 2025-03-17 | 15:30 | 5838 etc rela | 楽天銀行 | 6792 | 6559 | 6599 | 6792 | 2220600 | 213 | 3.238 | -10.478 | |
| 2025-03-14 | 15:30 | 5838 etc rela | 楽天銀行 | 6579 | 6243 | 6300 | 6579 | 2480500 | 297 | 4.728 | -14.701 | |
| 2025-03-13 | 15:30 | 5838 etc rela | 楽天銀行 | 6376 | 6099 | 6116 | 6282 | 2908000 | 333 | 5.598 | 22.649 | |
| 2025-03-12 | 15:30 | 5838 etc rela | 楽天銀行 | 6083 | 5904 | 5923 | 5949 | 2371000 | 318 | 5.647 | 32.606 | |
| 2025-03-11 | 15:30 | 5838 etc rela | 楽天銀行 | 5650 | 5321 | 5497 | 5631 | 1788000 | 2 | 0.036 | 87.855 | |
| 2025-03-10 | 15:30 | 5838 etc rela | 楽天銀行 | 5708 | 5595 | 5672 | 5629 | 951800 | -83 | -1.453 | -29.813 | |
| 2025-03-07 | 15:30 | 5838 etc rela | 楽天銀行 | 5817 | 5640 | 5720 | 5712 | 1356100 | -108 | -1.856 | 15.956 | |
| 2025-03-06 | 15:30 | 5838 etc rela | 楽天銀行 | 5827 | 5518 | 5526 | 5820 | 1169500 | 294 | 5.32 | 12.021 | |
| 2025-03-05 | 15:30 | 5838 etc rela | 楽天銀行 | 5629 | 5380 | 5496 | 5526 | 1044000 | 29 | 0.528 | -1.667 | |
| 2025-03-04 | 15:30 | 5838 etc rela | 楽天銀行 | 5629 | 5422 | 5572 | 5497 | 1061700 | -147 | -2.605 | 27.028 | |
| 2025-03-03 | 15:30 | 5838 etc rela | 楽天銀行 | 5721 | 5551 | 5691 | 5644 | 835800 | 23 | 0.409 | -23.615 | |
| 2025-02-28 | 15:30 | 5838 etc rela | 楽天銀行 | 5689 | 5550 | 5649 | 5621 | 1094200 | -128 | -2.226 | -24.673 | |
| 2025-02-27 | 15:30 | 5838 etc rela | 楽天銀行 | 5767 | 5568 | 5631 | 5749 | 1452600 | 18 | 0.314 | 14.396 | |
| 2025-02-26 | 15:30 | 5838 etc rela | 楽天銀行 | 5830 | 5687 | 5807 | 5731 | 1269800 | -94 | -1.614 | 31.626 | |
| 2025-02-25 | 15:30 | 5838 etc rela | 楽天銀行 | 5872 | 5659 | 5727 | 5825 | 964700 | -2 | -0.034 | -29.409 | |
| 2025-02-21 | 15:30 | 5838 etc rela | 楽天銀行 | 5845 | 5681 | 5749 | 5827 | 1366600 | -33 | -0.563 | -4.474 | |
| 2025-02-20 | 15:30 | 5838 etc rela | 楽天銀行 | 5930 | 5802 | 5850 | 5860 | 1430600 | -60 | -1.014 | -17.53 | |
| 2025-02-19 | 15:30 | 5838 etc rela | 楽天銀行 | 6018 | 5825 | 5934 | 5920 | 1734700 | -14 | -0.236 | 41.701 | |
| 2025-02-18 | 15:30 | 5838 etc rela | 楽天銀行 | 6066 | 5855 | 5915 | 5934 | 1224200 | 55 | 0.936 | -22.563 | |
| 2025-02-17 | 15:30 | 5838 etc rela | 楽天銀行 | 5891 | 5741 | 5852 | 5879 | 1580900 | -26 | -0.44 | -59.483 | |
| 2025-02-14 | 15:30 | 5838 etc rela | 楽天銀行 | 6023 | 5799 | 5880 | 5905 | 3901800 | 225 | 3.961 | -10.855 | |
| 2025-02-13 | 15:30 | 5838 etc rela | 楽天銀行 | 5680 | 5256 | 5350 | 5680 | 4376900 | 700 | 14.056 | 250.236 | |
| 2025-02-12 | 15:30 | 5838 etc rela | 楽天銀行 | 4980 | 4860 | 4866 | 4980 | 1249700 | 44 | 0.891 | 26.411 | |
| 2025-02-10 | 15:30 | 5838 etc rela | 楽天銀行 | 4969 | 4835 | 4857 | 4936 | 988600 | 58 | 1.189 | -3.4 | |
| 2025-02-07 | 15:30 | 5838 etc rela | 楽天銀行 | 5016 | 4864 | 4977 | 4878 | 1023400 | -95 | -1.91 | -65.078 | |
| 2025-02-06 | 15:30 | 5838 etc rela | 楽天銀行 | 5078 | 4760 | 4770 | 4973 | 2930500 | 224 | 4.717 | 170.866 | |
| 2025-02-05 | 15:30 | 5838 etc rela | 楽天銀行 | 4769 | 4632 | 4650 | 4749 | 1081900 | 119 | 2.57 | 36.604 | |
| 2025-02-04 | 15:30 | 5838 etc rela | 楽天銀行 | 4707 | 4575 | 4707 | 4630 | 792000 | -7 | -0.151 | -4.521 | |
| 2025-02-03 | 15:30 | 5838 etc rela | 楽天銀行 | 4787 | 4623 | 4747 | 4637 | 829500 | -153 | -3.194 | -53.514 | |
| 2025-01-31 | 15:30 | 5838 etc rela | 楽天銀行 | 4840 | 4680 | 4823 | 4790 | 1784400 | 24 | 0.504 | 112.936 | |
| 2025-01-30 | 15:30 | 5838 etc rela | 楽天銀行 | 4769 | 4624 | 4670 | 4766 | 838000 | 113 | 2.429 | -2.66 | |
| 2025-01-29 | 15:30 | 5838 etc rela | 楽天銀行 | 4698 | 4605 | 4680 | 4653 | 860900 | -45 | -0.958 | -25.295 | |
| 2025-01-28 | 15:30 | 5838 etc rela | 楽天銀行 | 4738 | 4525 | 4649 | 4698 | 1152400 | 182 | 4.03 | -24.339 | |
| 2025-01-27 | 15:30 | 5838 etc rela | 楽天銀行 | 4647 | 4454 | 4460 | 4516 | 1523100 | 71 | 1.597 | 1.594 | |
| 2025-01-24 | 15:30 | 5838 etc rela | 楽天銀行 | 4487 | 4365 | 4472 | 4445 | 1499200 | -6 | -0.135 | 38.252 | |
| 2025-01-23 | 15:30 | 5838 etc rela | 楽天銀行 | 4460 | 4373 | 4433 | 4451 | 1084400 | 47 | 1.067 | -5.737 | |
| 2025-01-22 | 15:30 | 5838 etc rela | 楽天銀行 | 4490 | 4401 | 4479 | 4404 | 1150400 | -93 | -2.068 | -14.284 | |
| 2025-01-21 | 15:30 | 5838 etc rela | 楽天銀行 | 4607 | 4411 | 4597 | 4497 | 1342100 | -99 | -2.154 | 60.193 | |
| 2025-01-20 | 15:30 | 5838 etc rela | 楽天銀行 | 4603 | 4496 | 4500 | 4596 | 837800 | 69 | 1.524 | -10.049 | |
| 2025-01-17 | 15:30 | 5838 etc rela | 楽天銀行 | 4607 | 4491 | 4600 | 4527 | 931400 | -116 | -2.498 | -35.845 | |
| 2025-01-16 | 15:30 | 5838 etc rela | 楽天銀行 | 4748 | 4581 | 4630 | 4643 | 1451800 | -15 | -0.322 | 0.304 | |
| 2025-01-15 | 15:30 | 5838 etc rela | 楽天銀行 | 4727 | 4596 | 4712 | 4658 | 1447400 | 86 | 1.881 | 4.543 | |
| 2025-01-14 | 15:30 | 5838 etc rela | 楽天銀行 | 4645 | 4534 | 4600 | 4572 | 1384500 | 95 | 2.122 | 158.013 | |
| 2025-01-10 | 15:30 | 5838 etc rela | 楽天銀行 | 4510 | 4431 | 4475 | 4477 | 536600 | -20 | -0.445 | -49.104 | |
| 2025-01-09 | 15:30 | 5838 etc rela | 楽天銀行 | 4710 | 4478 | 4678 | 4497 | 1054300 | -134 | -2.894 | -14.117 | |
| 2025-01-08 | 15:30 | 5838 etc rela | 楽天銀行 | 4633 | 4438 | 4438 | 4631 | 1227600 | 181 | 4.067 | 0.863 | |
| 2025-01-07 | 15:30 | 5838 etc rela | 楽天銀行 | 4525 | 4330 | 4391 | 4450 | 1217100 | 120 | 2.771 | 30.744 | |
| 2025-01-06 | 15:30 | 5838 etc rela | 楽天銀行 | 4480 | 4271 | 4460 | 4330 | 930900 | -90 | -2.036 | 57.114 | |
| 2024-12-30 | 15:30 | 5838 etc rela | 楽天銀行 | 4556 | 4408 | 4498 | 4420 | 592500 | -56 | -1.251 | -2.001 | |
| 2024-12-27 | 15:30 | 5838 etc rela | 楽天銀行 | 4515 | 4442 | 4500 | 4476 | 604600 | 24 | 0.539 | -2.782 | |
| 2024-12-26 | 13:51 | 5838 etc rela | 楽天銀行 | 4452 | 4345 | 4420 | 4452 | 621900 | 34 | 0.77 | -6.748 | |
| 2024-12-25 | 15:30 | 5838 etc rela | 楽天銀行 | 4496 | 4345 | 4472 | 4418 | 666900 | -77 | -1.713 | -31.134 | |
| 2024-12-24 | 15:30 | 5838 etc rela | 楽天銀行 | 4594 | 4463 | 4538 | 4495 | 968400 | 27 | 0.604 | -0.829 | |
| 2024-12-23 | 15:30 | 5838 etc rela | 楽天銀行 | 4475 | 4363 | 4410 | 4468 | 976500 | 83 | 1.893 | -61.911 | |
| 2024-12-20 | 15:30 | 5838 etc rela | 楽天銀行 | 4520 | 4294 | 4500 | 4385 | 2563700 | -143 | -3.158 | 16.904 | |
| 2024-12-19 | 15:30 | 5838 etc rela | 楽天銀行 | 4605 | 4308 | 4380 | 4528 | 2193000 | 128 | 2.909 | 97.621 | |
| 2024-12-18 | 15:30 | 5838 etc rela | 楽天銀行 | 4449 | 4274 | 4366 | 4400 | 1109700 | 24 | 0.548 | -13.702 | |
| 2024-12-17 | 15:30 | 5838 etc rela | 楽天銀行 | 4431 | 4332 | 4376 | 4376 | 1285900 | 70 | 1.626 | -7.014 | |
| 2024-12-16 | 15:30 | 5838 etc rela | 楽天銀行 | 4430 | 4219 | 4426 | 4306 | 1382900 | -139 | -3.127 | -31.894 | |
| 2024-12-13 | 15:30 | 5838 etc rela | 楽天銀行 | 4535 | 4356 | 4365 | 4445 | 2030500 | 135 | 3.132 | 102.969 | |
| 2024-12-12 | 15:30 | 5838 etc rela | 楽天銀行 | 4365 | 4283 | 4345 | 4310 | 1000400 | 20 | 0.466 | 6.087 | |
| 2024-12-11 | 15:30 | 5838 etc rela | 楽天銀行 | 4306 | 4178 | 4194 | 4290 | 943000 | 95 | 2.265 | 4.661 | |
| 2024-12-10 | 15:30 | 5838 etc rela | 楽天銀行 | 4239 | 4151 | 4225 | 4195 | 901000 | -3 | -0.071 | -27.555 | |
| 2024-12-09 | 15:30 | 5838 etc rela | 楽天銀行 | 4356 | 4170 | 4344 | 4198 | 1243700 | -76 | -1.778 | -20.96 | |
| 2024-12-06 | 15:30 | 5838 etc rela | 楽天銀行 | 4290 | 4131 | 4144 | 4274 | 1573500 | 164 | 3.99 | -4.014 | |
| 2024-12-05 | 15:30 | 5838 etc rela | 楽天銀行 | 4235 | 4095 | 4218 | 4110 | 1639300 | -126 | -2.975 | -14.477 | |
| 2024-12-04 | 15:30 | 5838 etc rela | 楽天銀行 | 4499 | 4201 | 4493 | 4236 | 1916800 | -224 | -5.022 | -17.454 | |
| 2024-12-03 | 15:30 | 5838 etc rela | 楽天銀行 | 4481 | 4400 | 4415 | 4460 | 2322100 | -6 | -0.134 | -21.712 | |
| 2024-12-02 | 15:30 | 5838 etc rela | 楽天銀行 | 4481 | 4272 | 4310 | 4466 | 2966100 | 185 | 4.321 | -13.188 | |
| 2024-11-29 | 15:30 | 5838 etc rela | 楽天銀行 | 4314 | 4112 | 4119 | 4281 | 3416700 | 223 | 5.495 | 33.658 | |
| 2024-11-28 | 15:30 | 5838 etc rela | 楽天銀行 | 4058 | 3822 | 3834 | 4058 | 2556300 | 236 | 6.175 | 121.747 | |
| 2024-11-27 | 09:43 | 5838 etc rela | 楽天銀行 | 3925 | 3800 | 3905 | 3822 | 1152800 | -103 | -2.624 | 35.004 | |
| 2024-11-26 | 09:16 | 5838 etc rela | 楽天銀行 | 3978 | 3903 | 3960 | 3925 | 853900 | -69 | -1.728 | -26.223 | |
| 2024-11-25 | 15:30 | 5838 etc rela | 楽天銀行 | 4074 | 3963 | 4074 | 3994 | 1157400 | -90 | -2.204 | 0.469 | |
| 2024-11-22 | 15:30 | 5838 etc rela | 楽天銀行 | 4093 | 3995 | 4037 | 4084 | 1152000 | 21 | 0.517 | -17.896 | |
| 2024-11-21 | 15:30 | 5838 etc rela | 楽天銀行 | 4146 | 4012 | 4037 | 4063 | 1403100 | 76 | 1.906 | 48.492 | |
| 2024-11-20 | 15:30 | 5838 etc rela | 楽天銀行 | 4042 | 3987 | 4032 | 3987 | 944900 | 4 | 0.1 | -8.987 | |
| 2024-11-19 | 15:30 | 5838 etc rela | 楽天銀行 | 4020 | 3901 | 3939 | 3983 | 1038200 | 29 | 0.733 | -5.549 | |
| 2024-11-18 | 15:30 | 5838 etc rela | 楽天銀行 | 4087 | 3954 | 4047 | 3954 | 1099200 | -35 | -0.877 | -29.84 | |
| 2024-11-15 | 15:30 | 5838 etc rela | 楽天銀行 | 4088 | 3931 | 3980 | 3989 | 1566700 | 0 | 0 | 5.374 | |
| 2024-11-14 | 15:30 | 5838 etc rela | 楽天銀行 | 3994 | 3800 | 3815 | 3989 | 1486800 | 176 | 4.616 | -31.335 | |
| 2024-11-13 | 15:30 | 5838 etc rela | 楽天銀行 | 3907 | 3689 | 3900 | 3813 | 2165300 | -37 | -0.961 | -34.68 | |
| 2024-11-12 | 15:30 | 5838 etc rela | 楽天銀行 | 4081 | 3780 | 4018 | 3850 | 3314900 | 252 | 7.004 | 234.197 | |
| 2024-11-11 | 15:30 | 5838 etc rela | 楽天銀行 | 3612 | 3534 | 3552 | 3598 | 991900 | 76 | 2.158 | -43.581 | |
| 2024-11-08 | 15:30 | 5838 etc rela | 楽天銀行 | 3633 | 3513 | 3581 | 3522 | 1758100 | 60 | 1.733 | -34.154 | |
| 2024-11-07 | 15:30 | 5838 etc rela | 楽天銀行 | 3508 | 3345 | 3400 | 3462 | 2670000 | 262 | 8.188 | 94.834 | |
| 2024-11-06 | 15:30 | 5838 etc rela | 楽天銀行 | 3207 | 3044 | 3052 | 3200 | 1370400 | 171 | 5.645 | 36.467 | |
| 2024-11-05 | 15:30 | 5838 etc rela | 楽天銀行 | 3138 | 3009 | 3131 | 3029 | 1004200 | -76 | -2.448 | 27.55 | |
| 2024-11-01 | 15:00 | 5838 etc rela | 楽天銀行 | 3187 | 3099 | 3120 | 3105 | 787300 | -29 | -0.925 | -20.378 | |
| 2024-10-31 | 15:00 | 5838 etc rela | 楽天銀行 | 3154 | 3107 | 3139 | 3134 | 988800 | -16 | -0.508 | 9.393 | |
| 2024-10-30 | 15:00 | 5838 etc rela | 楽天銀行 | 3155 | 3070 | 3140 | 3150 | 903900 | 30 | 0.962 | 10.704 | |
| 2024-10-29 | 15:00 | 5838 etc rela | 楽天銀行 | 3125 | 3055 | 3065 | 3120 | 816500 | 85 | 2.801 | -44.505 | |
| 2024-10-28 | 15:00 | 5838 etc rela | 楽天銀行 | 3060 | 2964 | 2965 | 3035 | 1471300 | 0 | 0 | 39.235 | |
| 2024-10-25 | 15:00 | 5838 etc rela | 楽天銀行 | 3040 | 2952 | 2962 | 3035 | 1056700 | 30 | 0.998 | 31.857 | |
| 2024-10-24 | 15:00 | 5838 etc rela | 楽天銀行 | 3035 | 2959 | 2991 | 3005 | 801400 | -15 | -0.497 | -26.639 | |
| 2024-10-23 | 15:00 | 5838 etc rela | 楽天銀行 | 3100 | 3005 | 3100 | 3020 | 1092400 | -90 | -2.894 | -15.833 | |
| 2024-10-22 | 15:00 | 5838 etc rela | 楽天銀行 | 3205 | 3090 | 3205 | 3110 | 1297900 | -165 | -5.038 | 33.118 | |
| 2024-10-21 | 15:00 | 5838 etc rela | 楽天銀行 | 3375 | 3265 | 3345 | 3275 | 975000 | -135 | -3.959 | 19.588 | |
| 2024-10-18 | 15:00 | 5838 etc rela | 楽天銀行 | 3435 | 3335 | 3365 | 3410 | 815300 | 70 | 2.096 | 32.742 | |
| 2024-10-17 | 15:00 | 5838 etc rela | 楽天銀行 | 3390 | 3340 | 3380 | 3340 | 614200 | -10 | -0.299 | -11.294 | |
| 2024-10-16 | 15:00 | 5838 etc rela | 楽天銀行 | 3370 | 3260 | 3280 | 3350 | 692400 | 5 | 0.149 | -22.723 | |
| 2024-10-15 | 15:00 | 5838 etc rela | 楽天銀行 | 3380 | 3320 | 3345 | 3345 | 896000 | 30 | 0.905 | -6.335 | |
| 2024-10-11 | 15:00 | 5838 etc rela | 楽天銀行 | 3415 | 3285 | 3380 | 3315 | 956600 | -45 | -1.339 | 29.796 | |
| 2024-10-10 | 15:00 | 5838 etc rela | 楽天銀行 | 3385 | 3315 | 3375 | 3360 | 737000 | 55 | 1.664 | -12.084 | |
| 2024-10-09 | 15:00 | 5838 etc rela | 楽天銀行 | 3370 | 3265 | 3270 | 3305 | 838300 | 0 | 0 | 17.607 | |
| 2024-10-08 | 15:00 | 5838 etc rela | 楽天銀行 | 3310 | 3250 | 3305 | 3305 | 712800 | -35 | -1.048 | -58.078 | |
| 2024-10-07 | 15:00 | 5838 etc rela | 楽天銀行 | 3345 | 3170 | 3185 | 3340 | 1700300 | 190 | 6.032 | 12.797 | |
| 2024-10-04 | 15:00 | 5838 etc rela | 楽天銀行 | 3160 | 3035 | 3045 | 3150 | 1507400 | 135 | 4.478 | -22.844 | |
| 2024-10-03 | 15:00 | 5838 etc rela | 楽天銀行 | 3170 | 2955 | 3165 | 3015 | 1953700 | -95 | -3.055 | -5.687 | |
| 2024-10-02 | 15:00 | 5838 etc rela | 楽天銀行 | 3170 | 3045 | 3050 | 3110 | 2071500 | 15 | 0.485 | -40.349 | |
| 2024-10-01 | 15:00 | 5838 etc rela | 楽天銀行 | 3275 | 3090 | 3195 | 3095 | 3472700 | -130 | -4.031 | -47.926 | |
| 2024-09-30 | 15:00 | 5838 etc rela | 楽天銀行 | 3265 | 2835 | 2900 | 3225 | 6668800 | 383 | 13.476 | 218.229 | |
| 2024-09-27 | 15:00 | 5838 etc rela | 楽天銀行 | 2872 | 2816 | 2816 | 2842 | 2095600 | -74 | -2.538 | 34.627 | |
| 2024-09-26 | 15:00 | 5838 etc rela | 楽天銀行 | 2917 | 2843 | 2874 | 2916 | 1556600 | 47 | 1.638 | -37.498 | |
| 2024-09-25 | 15:00 | 5838 etc rela | 楽天銀行 | 3025 | 2842 | 3000 | 2869 | 2490500 | -216 | -7.002 | 170.325 | |
| 2024-09-24 | 15:00 | 5838 etc rela | 楽天銀行 | 3150 | 3040 | 3130 | 3085 | 921300 | -65 | -2.063 | 25.929 | |
| 2024-09-20 | 15:00 | 5838 etc rela | 楽天銀行 | 3230 | 3125 | 3150 | 3150 | 731600 | 35 | 1.124 | 76.672 | |
| 2024-09-19 | 15:00 | 5838 etc rela | 楽天銀行 | 3145 | 3100 | 3140 | 3115 | 414100 | 30 | 0.972 | -14.917 | |
| 2024-09-18 | 15:00 | 5838 etc rela | 楽天銀行 | 3110 | 3035 | 3050 | 3085 | 486700 | 70 | 2.322 | -27.163 | |
| 2024-09-17 | 15:00 | 5838 etc rela | 楽天銀行 | 3120 | 2950 | 3120 | 3015 | 668200 | -75 | -2.427 | 23.878 | |
| 2024-09-13 | 15:00 | 5838 etc rela | 楽天銀行 | 3160 | 3085 | 3125 | 3090 | 539400 | -60 | -1.905 | 13.51 | |
| 2024-09-12 | 15:00 | 5838 etc rela | 楽天銀行 | 3185 | 3110 | 3175 | 3150 | 475200 | 65 | 2.107 | -31.18 | |
| 2024-09-11 | 15:00 | 5838 etc rela | 楽天銀行 | 3175 | 3065 | 3155 | 3085 | 690500 | -95 | -2.987 | 7.421 | |
| 2024-09-10 | 15:00 | 5838 etc rela | 楽天銀行 | 3265 | 3155 | 3220 | 3180 | 642800 | 30 | 0.952 | -44.056 | |
| 2024-09-09 | 15:00 | 5838 etc rela | 楽天銀行 | 3170 | 3055 | 3075 | 3150 | 1149000 | -65 | -2.022 | 44.148 | |
| 2024-09-06 | 15:00 | 5838 etc rela | 楽天銀行 | 3480 | 3200 | 3475 | 3215 | 797100 | -220 | -6.405 | 15.438 | |
| 2024-09-05 | 15:00 | 5838 etc rela | 楽天銀行 | 3475 | 3325 | 3330 | 3435 | 690500 | 35 | 1.029 | -34.791 | |
| 2024-09-04 | 15:00 | 5838 etc rela | 楽天銀行 | 3510 | 3345 | 3415 | 3400 | 1058900 | -140 | -3.955 | 11.159 | |
| 2024-09-03 | 15:00 | 5838 etc rela | 楽天銀行 | 3555 | 3400 | 3410 | 3540 | 952600 | 180 | 5.357 | 81.898 | |
| 2024-09-02 | 15:00 | 5838 etc rela | 楽天銀行 | 3400 | 3310 | 3365 | 3360 | 523700 | 35 | 1.053 | -14.204 | |
| 2024-08-30 | 15:00 | 5838 etc rela | 楽天銀行 | 3350 | 3255 | 3310 | 3325 | 610400 | 15 | 0.453 | 6.975 | |
| 2024-08-29 | 15:00 | 5838 etc rela | 楽天銀行 | 3330 | 3245 | 3250 | 3310 | 570600 | 65 | 2.003 | 25.022 | |
| 2024-08-28 | 15:00 | 5838 etc rela | 楽天銀行 | 3325 | 3230 | 3250 | 3245 | 456400 | 15 | 0.464 | -29.02 | |
| 2024-08-27 | 15:00 | 5838 etc rela | 楽天銀行 | 3230 | 3035 | 3060 | 3230 | 643000 | 160 | 5.212 | 35.255 | |
| 2024-08-26 | 15:00 | 5838 etc rela | 楽天銀行 | 3125 | 3050 | 3110 | 3070 | 475400 | -40 | -1.286 | 60.445 | |
| 2024-08-23 | 15:00 | 5838 etc rela | 楽天銀行 | 3115 | 3075 | 3105 | 3110 | 296300 | 20 | 0.647 | -49.652 | |
| 2024-08-22 | 15:00 | 5838 etc rela | 楽天銀行 | 3195 | 3075 | 3180 | 3090 | 588500 | -100 | -3.135 | 49.176 | |
| 2024-08-21 | 15:00 | 5838 etc rela | 楽天銀行 | 3210 | 3115 | 3120 | 3190 | 394500 | 35 | 1.109 | -23.234 | |
| 2024-08-20 | 15:00 | 5838 etc rela | 楽天銀行 | 3185 | 3110 | 3180 | 3155 | 513900 | 45 | 1.447 | -40.883 | |
| 2024-08-19 | 15:00 | 5838 etc rela | 楽天銀行 | 3250 | 3100 | 3250 | 3110 | 869300 | -155 | -4.747 | 11.022 | |
| 2024-08-16 | 15:00 | 5838 etc rela | 楽天銀行 | 3275 | 3145 | 3200 | 3265 | 783000 | 195 | 6.352 | 3.613 | |
| 2024-08-15 | 15:00 | 5838 etc rela | 楽天銀行 | 3155 | 3010 | 3010 | 3070 | 755700 | 55 | 1.824 | -12.847 | |
| 2024-08-14 | 15:00 | 5838 etc rela | 楽天銀行 | 3080 | 2973 | 3065 | 3015 | 867100 | -10 | -0.331 | -13.02 | |
| 2024-08-13 | 15:00 | 5838 etc rela | 楽天銀行 | 3070 | 2932 | 2940 | 3025 | 996900 | 127 | 4.382 | -15.817 | |
| 2024-08-09 | 15:00 | 5838 etc rela | 楽天銀行 | 2948 | 2806 | 2859 | 2898 | 1184200 | 82 | 2.912 | -28.226 | |
| 2024-08-08 | 15:00 | 5838 etc rela | 楽天銀行 | 3015 | 2759 | 2761 | 2816 | 1649900 | -45 | -1.573 | -19.312 | |
| 2024-08-07 | 15:00 | 5838 etc rela | 楽天銀行 | 2955 | 2597 | 2619 | 2861 | 2044800 | 222 | 8.412 | -34.933 | |
| 2024-08-06 | 15:00 | 5838 etc rela | 楽天銀行 | 2928 | 2568 | 2758 | 2639 | 3142600 | -69 | -2.548 | 13.255 | |
| 2024-08-05 | 15:00 | 5838 etc rela | 楽天銀行 | 2910 | 2648 | 2800 | 2708 | 2774800 | -352 | -11.503 | 38.249 | |
| 2024-08-02 | 15:00 | 5838 etc rela | 楽天銀行 | 3420 | 3050 | 3335 | 3060 | 2007100 | -485 | -13.681 | -1.661 | |
| 2024-08-01 | 15:00 | 5838 etc rela | 楽天銀行 | 3600 | 3385 | 3415 | 3545 | 2041000 | 175 | 5.193 | 16.223 | |
| 2024-07-31 | 15:00 | 5838 etc rela | 楽天銀行 | 3370 | 3090 | 3195 | 3370 | 1756100 | 315 | 10.311 | 79.066 | |
| 2024-07-30 | 15:00 | 5838 etc rela | 楽天銀行 | 3240 | 3040 | 3240 | 3055 | 980700 | -215 | -6.575 | 110.135 | |
| 2024-07-29 | 15:00 | 5838 etc rela | 楽天銀行 | 3285 | 3190 | 3205 | 3270 | 466700 | 65 | 2.028 | -31.226 | |
| 2024-07-26 | 15:00 | 5838 etc rela | 楽天銀行 | 3265 | 3135 | 3185 | 3205 | 678600 | 40 | 1.264 | -19.06 | |
| 2024-07-25 | 15:00 | 5838 etc rela | 楽天銀行 | 3280 | 3150 | 3210 | 3165 | 838400 | -105 | -3.211 | 46.088 | |
| 2024-07-24 | 15:00 | 5838 etc rela | 楽天銀行 | 3305 | 3245 | 3275 | 3270 | 573900 | -5 | -0.153 | -34.902 | |
| 2024-07-23 | 15:00 | 5838 etc rela | 楽天銀行 | 3370 | 3210 | 3255 | 3275 | 881600 | 5 | 0.153 | 46.251 | |
| 2024-07-22 | 15:00 | 5838 etc rela | 楽天銀行 | 3285 | 3200 | 3230 | 3270 | 602800 | 65 | 2.028 | 24.494 | |
| 2024-07-19 | 15:00 | 5838 etc rela | 楽天銀行 | 3205 | 3105 | 3185 | 3205 | 484200 | 50 | 1.585 | -15.142 | |
| 2024-07-18 | 15:00 | 5838 etc rela | 楽天銀行 | 3200 | 3125 | 3160 | 3155 | 570600 | -35 | -1.097 | 0.582 | |
| 2024-07-17 | 15:00 | 5838 etc rela | 楽天銀行 | 3235 | 3160 | 3235 | 3190 | 567300 | 10 | 0.314 | -10.872 | |
| 2024-07-16 | 15:00 | 5838 etc rela | 楽天銀行 | 3215 | 3145 | 3155 | 3180 | 636500 | 50 | 1.597 | -54.992 | |
| 2024-07-12 | 15:00 | 5838 etc rela | 楽天銀行 | 3180 | 3075 | 3095 | 3130 | 1414200 | 105 | 3.471 | 86.373 | |
| 2024-07-11 | 15:00 | 5838 etc rela | 楽天銀行 | 3160 | 3025 | 3145 | 3025 | 758800 | -50 | -1.626 | -8.247 | |
| 2024-07-10 | 15:00 | 5838 etc rela | 楽天銀行 | 3100 | 3015 | 3025 | 3075 | 827000 | 102 | 3.431 | 22.247 | |
| 2024-07-09 | 15:00 | 5838 etc rela | 楽天銀行 | 3015 | 2946 | 2972 | 2973 | 676500 | 18 | 0.609 | -6.016 | |
| 2024-07-08 | 15:00 | 5838 etc rela | 楽天銀行 | 3015 | 2942 | 3015 | 2955 | 719800 | -18 | -0.605 | -51.678 | |
| 2024-07-05 | 15:00 | 5838 etc rela | 楽天銀行 | 3065 | 2970 | 2970 | 2973 | 1489600 | 32 | 1.088 | 61.79 | |
| 2024-07-04 | 15:00 | 5838 etc rela | 楽天銀行 | 2941 | 2872 | 2875 | 2941 | 920700 | 89 | 3.121 | -41.959 | |
| 2024-07-03 | 15:00 | 5838 etc rela | 楽天銀行 | 2917 | 2846 | 2911 | 2852 | 1586300 | -63 | -2.161 | 101.537 | |
| 2024-07-02 | 15:00 | 5838 etc rela | 楽天銀行 | 2936 | 2877 | 2896 | 2915 | 787100 | 1 | 0.034 | -4.141 | |
| 2024-07-01 | 15:00 | 5838 etc rela | 楽天銀行 | 2935 | 2876 | 2925 | 2914 | 821100 | 1 | 0.034 | -0.881 | |
| 2024-06-28 | 15:00 | 5838 etc rela | 楽天銀行 | 2955 | 2894 | 2911 | 2913 | 828400 | 31 | 1.076 | 40.813 | |
| 2024-06-27 | 15:00 | 5838 etc rela | 楽天銀行 | 2934 | 2864 | 2890 | 2882 | 588300 | -18 | -0.621 | -46.298 | |
| 2024-06-26 | 15:00 | 5838 etc rela | 楽天銀行 | 2959 | 2869 | 2902 | 2900 | 1095500 | 3 | 0.104 | 56.679 | |
| 2024-06-25 | 15:00 | 5838 etc rela | 楽天銀行 | 2935 | 2838 | 2850 | 2897 | 699200 | 41 | 1.436 | -9.454 | |
| 2024-06-24 | 15:00 | 5838 etc rela | 楽天銀行 | 2898 | 2819 | 2825 | 2856 | 772200 | 39 | 1.384 | -28.954 | |
| 2024-06-21 | 15:00 | 5838 etc rela | 楽天銀行 | 2855 | 2761 | 2770 | 2817 | 1086900 | 68 | 2.474 | 81.908 | |
| 2024-06-20 | 15:00 | 5838 etc rela | 楽天銀行 | 2755 | 2671 | 2690 | 2749 | 597500 | 45 | 1.664 | -10.245 | |
| 2024-06-19 | 15:00 | 5838 etc rela | 楽天銀行 | 2735 | 2686 | 2715 | 2704 | 665700 | -11 | -0.405 | 93.743 | |
| 2024-06-18 | 15:00 | 5838 etc rela | 楽天銀行 | 2780 | 2698 | 2775 | 2715 | 343600 | 9 | 0.333 | -25.692 | |
| 2024-06-17 | 15:00 | 5838 etc rela | 楽天銀行 | 2731 | 2677 | 2706 | 2706 | 462400 | -19 | -0.697 | -61.37 | |
| 2024-06-14 | 15:00 | 5838 etc rela | 楽天銀行 | 2760 | 2684 | 2711 | 2725 | 1197000 | -36 | -1.304 | 101.685 | |
| 2024-06-13 | 15:00 | 5838 etc rela | 楽天銀行 | 2819 | 2744 | 2815 | 2761 | 593500 | -56 | -1.988 | -1.543 | |
| 2024-06-12 | 15:00 | 5838 etc rela | 楽天銀行 | 2865 | 2809 | 2854 | 2817 | 602800 | -39 | -1.366 | -17.975 | |
| 2024-06-11 | 15:00 | 5838 etc rela | 楽天銀行 | 2888 | 2852 | 2870 | 2856 | 734900 | -10 | -0.349 | -31.827 | |
| 2024-06-10 | 15:00 | 5838 etc rela | 楽天銀行 | 2874 | 2781 | 2795 | 2866 | 1078000 | 114 | 4.142 | 94.69 | |
| 2024-06-07 | 15:00 | 5838 etc rela | 楽天銀行 | 2769 | 2704 | 2704 | 2752 | 553700 | 36 | 1.325 | -58.949 | |
| 2024-06-06 | 15:00 | 5838 etc rela | 楽天銀行 | 2733 | 2670 | 2685 | 2716 | 1348800 | 41 | 1.533 | 1.034 | |
| 2024-06-05 | 15:00 | 5838 etc rela | 楽天銀行 | 2788 | 2674 | 2787 | 2675 | 1335000 | -161 | -5.677 | 16.492 | |
| 2024-06-04 | 15:00 | 5838 etc rela | 楽天銀行 | 2917 | 2825 | 2909 | 2836 | 1146000 | -53 | -1.835 | 1.389 | |
| 2024-06-03 | 15:00 | 5838 etc rela | 楽天銀行 | 2915 | 2846 | 2896 | 2889 | 1130300 | 22 | 0.767 | 29.711 | |
| 2024-05-31 | 15:00 | 5838 etc rela | 楽天銀行 | 2871 | 2814 | 2827 | 2867 | 871400 | 33 | 1.164 | -13.268 | |
| 2024-05-30 | 15:00 | 5838 etc rela | 楽天銀行 | 2883 | 2793 | 2800 | 2834 | 1004700 | -5 | -0.176 | -25.858 | |
| 2024-05-29 | 15:00 | 5838 etc rela | 楽天銀行 | 2903 | 2832 | 2871 | 2839 | 1355100 | 0 | 0 | -7.217 | |
| 2024-05-28 | 15:00 | 5838 etc rela | 楽天銀行 | 2882 | 2790 | 2805 | 2839 | 1460500 | 45 | 1.611 | 80.442 | |
| 2024-05-27 | 15:00 | 5838 etc rela | 楽天銀行 | 2809 | 2717 | 2717 | 2794 | 809400 | 27 | 0.976 | -7.529 | |
| 2024-05-24 | 15:00 | 5838 etc rela | 楽天銀行 | 2796 | 2695 | 2710 | 2767 | 875300 | 30 | 1.096 | -20.888 | |
| 2024-05-23 | 15:00 | 5838 etc rela | 楽天銀行 | 2780 | 2712 | 2777 | 2737 | 1106400 | -29 | -1.048 | -19.936 | |
| 2024-05-22 | 15:00 | 5838 etc rela | 楽天銀行 | 2831 | 2748 | 2799 | 2766 | 1381900 | -53 | -1.88 | -6.255 | |
| 2024-05-21 | 15:00 | 5838 etc rela | 楽天銀行 | 2912 | 2815 | 2912 | 2819 | 1474100 | -81 | -2.793 | 15.137 | |
| 2024-05-20 | 15:00 | 5838 etc rela | 楽天銀行 | 2979 | 2892 | 2960 | 2900 | 1280300 | -32 | -1.091 | 15.332 | |
| 2024-05-17 | 15:00 | 5838 etc rela | 楽天銀行 | 2967 | 2906 | 2931 | 2932 | 1110100 | -21 | -0.711 | -33.757 | |
| 2024-05-16 | 15:00 | 5838 etc rela | 楽天銀行 | 3080 | 2926 | 3045 | 2953 | 1675800 | -102 | -3.339 | 29.917 | |
| 2024-05-15 | 15:00 | 5838 etc rela | 楽天銀行 | 3170 | 3030 | 3170 | 3055 | 1289900 | -95 | -3.016 | -50.59 | |
| 2024-05-14 | 15:00 | 5838 etc rela | 楽天銀行 | 3185 | 3020 | 3130 | 3150 | 2610600 | -215 | -6.389 | 72.556 | |
| 2024-05-13 | 15:00 | 5838 etc rela | 楽天銀行 | 3370 | 3245 | 3260 | 3365 | 1512900 | 90 | 2.748 | 105.334 | |
| 2024-05-10 | 15:00 | 5838 etc rela | 楽天銀行 | 3345 | 3240 | 3320 | 3275 | 736800 | -10 | -0.304 | 47.803 | |
| 2024-05-09 | 15:00 | 5838 etc rela | 楽天銀行 | 3355 | 3270 | 3340 | 3285 | 498500 | -5 | -0.152 | -6.7 | |
| 2024-05-08 | 15:00 | 5838 etc rela | 楽天銀行 | 3340 | 3255 | 3340 | 3290 | 534300 | -50 | -1.497 | -31.368 | |
| 2024-05-07 | 15:00 | 5838 etc rela | 楽天銀行 | 3340 | 3225 | 3265 | 3340 | 778500 | 85 | 2.611 | 95.358 | |
| 2024-05-02 | 15:00 | 5838 etc rela | 楽天銀行 | 3275 | 3150 | 3185 | 3255 | 398500 | 65 | 2.038 | -27.978 | |
| 2024-05-01 | 15:00 | 5838 etc rela | 楽天銀行 | 3230 | 3100 | 3145 | 3190 | 553300 | -15 | -0.468 | -35.767 | |
| 2024-04-30 | 15:00 | 5838 etc rela | 楽天銀行 | 3205 | 3120 | 3155 | 3205 | 861400 | 60 | 1.908 | -74.244 | |
| 2024-04-26 | 15:00 | 5838 etc rela | 楽天銀行 | 3205 | 3140 | 3200 | 3145 | 3344400 | -50 | -1.565 | 258.341 | |
| 2024-04-25 | 15:00 | 5838 etc rela | 楽天銀行 | 3295 | 3195 | 3235 | 3195 | 933300 | -70 | -2.144 | 5.529 | |
| 2024-04-24 | 15:00 | 5838 etc rela | 楽天銀行 | 3310 | 3240 | 3260 | 3265 | 884400 | 10 | 0.307 | -2.438 | |
| 2024-04-23 | 15:00 | 5838 etc rela | 楽天銀行 | 3330 | 3225 | 3285 | 3255 | 906500 | -20 | -0.611 | -34.779 | |
| 2024-04-22 | 15:00 | 5838 etc rela | 楽天銀行 | 3315 | 3180 | 3310 | 3275 | 1389900 | 5 | 0.153 | 20.463 | |
| 2024-04-19 | 15:00 | 5838 etc rela | 楽天銀行 | 3395 | 3235 | 3390 | 3270 | 1153800 | -120 | -3.54 | 42.832 | |
| 2024-04-18 | 15:00 | 5838 etc rela | 楽天銀行 | 3405 | 3255 | 3255 | 3390 | 807800 | 130 | 3.988 | 3.884 | |
| 2024-04-17 | 15:00 | 5838 etc rela | 楽天銀行 | 3330 | 3205 | 3330 | 3260 | 777600 | -25 | -0.761 | -40.808 | |
| 2024-04-16 | 15:00 | 5838 etc rela | 楽天銀行 | 3490 | 3245 | 3470 | 3285 | 1313700 | -135 | -3.947 | 39.949 | |
| 2024-04-15 | 15:00 | 5838 etc rela | 楽天銀行 | 3475 | 3370 | 3395 | 3420 | 938700 | -45 | -1.299 | -7.179 | |
| 2024-04-12 | 15:00 | 5838 etc rela | 楽天銀行 | 3465 | 3360 | 3370 | 3465 | 1011300 | 90 | 2.667 | -7.686 | |
| 2024-04-11 | 15:00 | 5838 etc rela | 楽天銀行 | 3400 | 3220 | 3250 | 3375 | 1095500 | 155 | 4.814 | 69.766 | |
| 2024-04-10 | 15:00 | 5838 etc rela | 楽天銀行 | 3320 | 3205 | 3265 | 3220 | 645300 | -15 | -0.464 | -22.931 | |
| 2024-04-09 | 15:00 | 5838 etc rela | 楽天銀行 | 3295 | 3220 | 3240 | 3235 | 837300 | 40 | 1.252 | -21.024 | |
| 2024-04-08 | 15:00 | 5838 etc rela | 楽天銀行 | 3210 | 3105 | 3200 | 3195 | 1060200 | 135 | 4.412 | -36.378 | |
| 2024-04-05 | 15:00 | 5838 etc rela | 楽天銀行 | 3130 | 3025 | 3130 | 3060 | 1666400 | -140 | -4.375 | 87.404 | |
| 2024-04-04 | 15:00 | 5838 etc rela | 楽天銀行 | 3290 | 3135 | 3155 | 3200 | 889200 | -25 | -0.775 | -38.28 | |
| 2024-04-03 | 15:00 | 5838 etc rela | 楽天銀行 | 3255 | 3050 | 3090 | 3225 | 1440700 | 25 | 0.781 | -42.022 | |
| 2024-04-02 | 15:00 | 5838 etc rela | 楽天銀行 | 3455 | 3165 | 3245 | 3200 | 2484900 | 0 | 0 | 53.493 | |
| 2024-04-01 | 15:00 | 5838 etc rela | 楽天銀行 | 3300 | 3180 | 3300 | 3200 | 1618900 | 110 | 3.56 | 117.302 | |
| 2024-03-29 | 15:00 | 5838 etc rela | 楽天銀行 | 3130 | 3025 | 3040 | 3090 | 745000 | 75 | 2.488 | 8.238 | |
| 2024-03-28 | 15:00 | 5838 etc rela | 楽天銀行 | 3080 | 2998 | 3070 | 3015 | 688300 | -45 | -1.471 | -24.196 | |
| 2024-03-27 | 15:00 | 5838 etc rela | 楽天銀行 | 3065 | 3010 | 3035 | 3060 | 908000 | 25 | 0.824 | 2.149 | |
| 2024-03-26 | 15:00 | 5838 etc rela | 楽天銀行 | 3160 | 3000 | 3160 | 3035 | 888900 | -75 | -2.412 | -39.312 | |
| 2024-03-25 | 15:00 | 5838 etc rela | 楽天銀行 | 3225 | 3100 | 3160 | 3110 | 1464700 | -50 | -1.582 | -32.259 | |
| 2024-03-22 | 15:00 | 5838 etc rela | 楽天銀行 | 3170 | 2969 | 3025 | 3160 | 2162200 | 195 | 6.577 | 39.659 | |
| 2024-03-21 | 15:00 | 5838 etc rela | 楽天銀行 | 2965 | 2820 | 2895 | 2965 | 1548200 | 95 | 3.31 | -35.029 | |
| 2024-03-19 | 15:00 | 5838 etc rela | 楽天銀行 | 2910 | 2740 | 2860 | 2870 | 2382900 | -17 | -0.589 | 41.477 | |
| 2024-03-18 | 15:00 | 5838 etc rela | 楽天銀行 | 3025 | 2861 | 3000 | 2887 | 1684300 | -78 | -2.631 | 75.32 | |
| 2024-03-15 | 15:00 | 5838 etc rela | 楽天銀行 | 3005 | 2908 | 2943 | 2965 | 960700 | 32 | 1.091 | 36.115 | |
| 2024-03-14 | 15:00 | 5838 etc rela | 楽天銀行 | 2996 | 2915 | 2932 | 2933 | 705800 | 41 | 1.418 | -55.34 | |
| 2024-03-13 | 15:00 | 5838 etc rela | 楽天銀行 | 2913 | 2841 | 2890 | 2892 | 1580400 | 44 | 1.545 | -34.453 | |
| 2024-03-12 | 15:00 | 5838 etc rela | 楽天銀行 | 3000 | 2830 | 2983 | 2848 | 2411100 | -136 | -4.558 | 153.214 | |
| 2024-03-11 | 15:00 | 5838 etc rela | 楽天銀行 | 3125 | 2969 | 3085 | 2984 | 952200 | -51 | -1.68 | -28.465 | |
| 2024-03-08 | 15:00 | 5838 etc rela | 楽天銀行 | 3080 | 2942 | 2961 | 3035 | 1331100 | 10 | 0.331 | 38.267 | |
| 2024-03-07 | 15:00 | 5838 etc rela | 楽天銀行 | 3065 | 2989 | 3020 | 3025 | 962700 | 55 | 1.852 | 33.876 | |
| 2024-03-06 | 15:00 | 5838 etc rela | 楽天銀行 | 3025 | 2952 | 2955 | 2970 | 719100 | -5 | -0.168 | -1.019 | |
| 2024-03-05 | 15:00 | 5838 etc rela | 楽天銀行 | 2990 | 2946 | 2951 | 2975 | 726500 | 58 | 1.988 | -28.162 | |
| 2024-03-04 | 15:00 | 5838 etc rela | 楽天銀行 | 2950 | 2871 | 2950 | 2917 | 1011300 | -33 | -1.119 | 31.201 | |
| 2024-03-01 | 15:00 | 5838 etc rela | 楽天銀行 | 2967 | 2888 | 2930 | 2950 | 770800 | -29 | -0.973 | -49.912 | |
| 2024-02-29 | 15:00 | 5838 etc rela | 楽天銀行 | 2983 | 2846 | 2906 | 2979 | 1538900 | 73 | 2.512 | 84.366 | |
| 2024-02-28 | 15:00 | 5838 etc rela | 楽天銀行 | 2944 | 2860 | 2867 | 2906 | 834700 | 39 | 1.36 | -13.913 | |
| 2024-02-27 | 15:00 | 5838 etc rela | 楽天銀行 | 2920 | 2824 | 2889 | 2867 | 969600 | 13 | 0.456 | -45.82 | |
| 2024-02-26 | 15:00 | 5838 etc rela | 楽天銀行 | 2890 | 2773 | 2820 | 2854 | 1789600 | 167 | 6.215 | 145.554 | |
| 2024-02-22 | 15:00 | 5838 etc rela | 楽天銀行 | 2687 | 2631 | 2654 | 2687 | 728800 | 28 | 1.053 | -40.487 | |
| 2024-02-21 | 15:00 | 5838 etc rela | 楽天銀行 | 2660 | 2594 | 2649 | 2659 | 1224600 | -6 | -0.225 | 37.241 | |
| 2024-02-20 | 15:00 | 5838 etc rela | 楽天銀行 | 2727 | 2635 | 2698 | 2665 | 892300 | -33 | -1.223 | -14.906 | |
| 2024-02-19 | 15:00 | 5838 etc rela | 楽天銀行 | 2766 | 2652 | 2720 | 2698 | 1048600 | 71 | 2.703 | -58.625 | |
| 2024-02-16 | 15:00 | 5838 etc rela | 楽天銀行 | 2672 | 2492 | 2528 | 2627 | 2534400 | 147 | 5.927 | 60.7 | |
| 2024-02-15 | 15:00 | 5838 etc rela | 楽天銀行 | 2598 | 2465 | 2492 | 2480 | 1577100 | -58 | -2.285 | -68.394 | |
| 2024-02-14 | 15:00 | 5838 etc rela | 楽天銀行 | 2601 | 2395 | 2431 | 2538 | 4989800 | 228 | 9.87 | 302.014 | |
| 2024-02-13 | 15:00 | 5838 etc rela | 楽天銀行 | 2316 | 2258 | 2274 | 2310 | 1241200 | 28 | 1.227 | 44.309 | |
| 2024-02-09 | 15:00 | 5838 etc rela | 楽天銀行 | 2289 | 2248 | 2256 | 2282 | 860100 | -8 | -0.349 | -4.082 | |
| 2024-02-08 | 15:00 | 5838 etc rela | 楽天銀行 | 2335 | 2286 | 2330 | 2290 | 896700 | -43 | -1.843 | -4.708 | |
| 2024-02-07 | 15:00 | 5838 etc rela | 楽天銀行 | 2351 | 2295 | 2335 | 2333 | 941000 | -34 | -1.436 | 13.634 | |
| 2024-02-06 | 15:00 | 5838 etc rela | 楽天銀行 | 2398 | 2365 | 2398 | 2367 | 828100 | -55 | -2.271 | -31.449 | |
| 2024-02-05 | 15:00 | 5838 etc rela | 楽天銀行 | 2439 | 2368 | 2380 | 2422 | 1208000 | 54 | 2.28 | 64.915 | |
| 2024-02-02 | 15:00 | 5838 etc rela | 楽天銀行 | 2378 | 2324 | 2371 | 2368 | 732500 | 9 | 0.382 | -31.013 | |
| 2024-02-01 | 15:00 | 5838 etc rela | 楽天銀行 | 2365 | 2301 | 2309 | 2359 | 1061800 | 49 | 2.121 | 24.888 | |
| 2024-01-31 | 15:00 | 5838 etc rela | 楽天銀行 | 2336 | 2293 | 2314 | 2310 | 850200 | -4 | -0.173 | -32.39 | |
| 2024-01-30 | 15:00 | 5838 etc rela | 楽天銀行 | 2363 | 2301 | 2302 | 2314 | 1257500 | 16 | 0.696 | 18.053 | |
| 2024-01-29 | 15:00 | 5838 etc rela | 楽天銀行 | 2332 | 2292 | 2305 | 2298 | 1065200 | 1 | 0.044 | 0.642 | |
| 2024-01-26 | 15:00 | 5838 etc rela | 楽天銀行 | 2343 | 2293 | 2298 | 2297 | 1058400 | -18 | -0.778 | -47.072 | |
| 2024-01-25 | 15:00 | 5838 etc rela | 楽天銀行 | 2351 | 2266 | 2350 | 2315 | 1999700 | -30 | -1.279 | -24.17 | |
| 2024-01-24 | 15:00 | 5838 etc rela | 楽天銀行 | 2349 | 2147 | 2154 | 2345 | 2637100 | 171 | 7.866 | 164.689 | |
| 2024-01-23 | 15:00 | 5838 etc rela | 楽天銀行 | 2227 | 2174 | 2226 | 2174 | 996300 | -48 | -2.16 | -14.991 | |
| 2024-01-22 | 15:00 | 5838 etc rela | 楽天銀行 | 2223 | 2172 | 2175 | 2222 | 1172000 | 41 | 1.88 | 23.355 | |
| 2024-01-19 | 15:00 | 5838 etc rela | 楽天銀行 | 2196 | 2154 | 2160 | 2181 | 950100 | 46 | 2.155 | 12.638 | |
| 2024-01-18 | 15:00 | 5838 etc rela | 楽天銀行 | 2160 | 2117 | 2149 | 2135 | 843500 | -22 | -1.02 | -30.548 | |
| 2024-01-17 | 15:00 | 5838 etc rela | 楽天銀行 | 2195 | 2157 | 2185 | 2157 | 1214500 | -30 | -1.372 | -35.748 | |
| 2024-01-16 | 15:00 | 5838 etc rela | 楽天銀行 | 2228 | 2187 | 2225 | 2187 | 1890200 | -46 | -2.06 | 61.777 | |
| 2024-01-15 | 15:00 | 5838 etc rela | 楽天銀行 | 2262 | 2214 | 2214 | 2233 | 1168400 | 40 | 1.824 | -7.446 | |
| 2024-01-12 | 15:00 | 5838 etc rela | 楽天銀行 | 2246 | 2176 | 2245 | 2193 | 1262400 | -49 | -2.186 | -22.031 | |
| 2024-01-11 | 15:00 | 5838 etc rela | 楽天銀行 | 2265 | 2223 | 2230 | 2242 | 1619100 | 13 | 0.583 | 18.824 | |
| 2024-01-10 | 15:00 | 5838 etc rela | 楽天銀行 | 2263 | 2211 | 2241 | 2229 | 1362600 | -27 | -1.197 | 0.791 | |
| 2024-01-09 | 15:00 | 5838 etc rela | 楽天銀行 | 2300 | 2222 | 2299 | 2256 | 1351900 | -1 | -0.044 | -36.044 | |
| 2024-01-05 | 15:00 | 5838 etc rela | 楽天銀行 | 2268 | 2165 | 2188 | 2257 | 2113800 | 119 | 5.566 | 128.89 | |
| 2024-01-04 | 15:00 | 5838 etc rela | 楽天銀行 | 2140 | 2086 | 2119 | 2138 | 923500 | 26 | 1.231 | -3.085 | |
| 2023-12-29 | 15:00 | 5838 etc rela | 楽天銀行 | 2129 | 2098 | 2115 | 2112 | 952900 | 8 | 0.38 | -14.737 | |
| 2023-12-28 | 15:00 | 5838 etc rela | 楽天銀行 | 2158 | 2102 | 2133 | 2104 | 1117600 | -63 | -2.907 | 16.102 | |
| 2023-12-27 | 15:00 | 5838 etc rela | 楽天銀行 | 2167 | 2117 | 2129 | 2167 | 962600 | 45 | 2.121 | 12.453 | |
| 2023-12-26 | 15:00 | 5838 etc rela | 楽天銀行 | 2135 | 2075 | 2100 | 2122 | 856000 | 14 | 0.664 | 34.739 | |
| 2023-12-25 | 15:00 | 5838 etc rela | 楽天銀行 | 2133 | 2102 | 2110 | 2108 | 635300 | 1 | 0.047 | -45.242 | |
| 2023-12-22 | 15:00 | 5838 etc rela | 楽天銀行 | 2153 | 2103 | 2110 | 2107 | 1160200 | 2 | 0.095 | -62.643 | |
| 2023-12-21 | 15:00 | 5838 etc rela | 楽天銀行 | 2115 | 1986 | 2047 | 2105 | 3105700 | 48 | 2.333 | -20.737 | |
| 2023-12-20 | 15:00 | 5838 etc rela | 楽天銀行 | 2202 | 2043 | 2199 | 2057 | 3918200 | -145 | -6.585 | 205.775 | |
| 2023-12-19 | 15:00 | 5838 etc rela | 楽天銀行 | 2295 | 2185 | 2295 | 2202 | 1281400 | -49 | -2.177 | -20.597 | |
| 2023-12-18 | 15:00 | 5838 etc rela | 楽天銀行 | 2295 | 2230 | 2252 | 2251 | 1613800 | 19 | 0.851 | -67.278 | |
| 2023-12-15 | 15:00 | 5838 etc rela | 楽天銀行 | 2284 | 2221 | 2260 | 2232 | 4931900 | -41 | -1.804 | 97.339 | |
| 2023-12-14 | 15:00 | 5838 etc rela | 楽天銀行 | 2467 | 2270 | 2454 | 2273 | 2499200 | -177 | -7.224 | 19.476 | |
| 2023-12-13 | 15:00 | 5838 etc rela | 楽天銀行 | 2483 | 2428 | 2455 | 2450 | 2091800 | 77 | 3.245 | 26.24 | |
| 2023-12-12 | 15:00 | 5838 etc rela | 楽天銀行 | 2500 | 2373 | 2500 | 2373 | 1657000 | -105 | -4.237 | -40.912 | |
| 2023-12-11 | 15:00 | 5838 etc rela | 楽天銀行 | 2504 | 2438 | 2475 | 2478 | 2804300 | 48 | 1.975 | -17.639 | |
| 2023-12-08 | 15:00 | 5838 etc rela | 楽天銀行 | 2540 | 2410 | 2515 | 2430 | 3404900 | -70 | -2.8 | -58.159 | |
| 2023-12-07 | 15:00 | 5838 etc rela | 楽天銀行 | 2568 | 2475 | 2495 | 2500 | 8137700 | -238 | -8.692 | 486.628 | |
| 2023-12-06 | 15:00 | 5838 etc rela | 楽天銀行 | 2789 | 2696 | 2755 | 2738 | 1387200 | -7 | -0.255 | 28.397 | |
| 2023-12-05 | 15:00 | 5838 etc rela | 楽天銀行 | 2767 | 2652 | 2654 | 2745 | 1080400 | 123 | 4.691 | 71.765 | |
| 2023-12-04 | 15:00 | 5838 etc rela | 楽天銀行 | 2638 | 2572 | 2614 | 2622 | 629000 | -14 | -0.531 | -55.853 | |
| 2023-12-01 | 15:00 | 5838 etc rela | 楽天銀行 | 2682 | 2554 | 2588 | 2636 | 1424800 | 78 | 3.049 | 35.116 | |
| 2023-11-30 | 15:00 | 5838 etc rela | 楽天銀行 | 2579 | 2496 | 2500 | 2558 | 1054500 | 57 | 2.279 | 32.959 | |
| 2023-11-29 | 15:00 | 5838 etc rela | 楽天銀行 | 2537 | 2459 | 2480 | 2501 | 793100 | 10 | 0.401 | -46.893 | |
| 2023-11-28 | 15:00 | 5838 etc rela | 楽天銀行 | 2576 | 2464 | 2543 | 2491 | 1493400 | -93 | -3.599 | 148.032 | |
| 2023-11-27 | 15:00 | 5838 etc rela | 楽天銀行 | 2623 | 2558 | 2619 | 2584 | 602100 | -4 | -0.155 | -8.62 | |
| 2023-11-24 | 15:00 | 5838 etc rela | 楽天銀行 | 2620 | 2578 | 2614 | 2588 | 658900 | -44 | -1.672 | 19.172 | |
| 2023-11-22 | 15:00 | 5838 etc rela | 楽天銀行 | 2634 | 2537 | 2549 | 2632 | 552900 | 44 | 1.7 | -31.034 | |
| 2023-11-21 | 15:00 | 5838 etc rela | 楽天銀行 | 2620 | 2540 | 2620 | 2588 | 801700 | -25 | -0.957 | -4.628 | |
| 2023-11-20 | 15:00 | 5838 etc rela | 楽天銀行 | 2633 | 2520 | 2522 | 2613 | 840600 | 91 | 3.608 | 70.473 | |
| 2023-11-17 | 15:00 | 5838 etc rela | 楽天銀行 | 2546 | 2482 | 2497 | 2522 | 493100 | 47 | 1.899 | -12.864 | |
| 2023-11-16 | 15:00 | 5838 etc rela | 楽天銀行 | 2542 | 2469 | 2500 | 2475 | 565900 | -1 | -0.04 | -51.429 | |
| 2023-11-15 | 15:00 | 5838 etc rela | 楽天銀行 | 2580 | 2467 | 2538 | 2476 | 1165100 | -12 | -0.482 | 82.646 | |
| 2023-11-14 | 15:00 | 5838 etc rela | 楽天銀行 | 2508 | 2437 | 2481 | 2488 | 637900 | 64 | 2.64 | 4.42 | |
| 2023-11-13 | 15:00 | 5838 etc rela | 楽天銀行 | 2455 | 2390 | 2445 | 2424 | 610900 | -4 | -0.165 | -28.758 | |
| 2023-11-10 | 15:00 | 5838 etc rela | 楽天銀行 | 2445 | 2363 | 2415 | 2428 | 857500 | 56 | 2.361 | -66.396 | |
| 2023-11-09 | 15:00 | 5838 etc rela | 楽天銀行 | 2422 | 2291 | 2374 | 2372 | 2551800 | -89 | -3.616 | 15.32 | |
| 2023-11-08 | 15:00 | 5838 etc rela | 楽天銀行 | 2519 | 2331 | 2444 | 2461 | 2212800 | -127 | -4.907 | 107.482 | |
| 2023-11-07 | 15:00 | 5838 etc rela | 楽天銀行 | 2636 | 2553 | 2580 | 2588 | 1066500 | -32 | -1.221 | -52.695 | |
| 2023-11-06 | 15:00 | 5838 etc rela | 楽天銀行 | 2743 | 2601 | 2628 | 2620 | 2254500 | 20 | 0.769 | 71.367 | |
| 2023-11-02 | 15:00 | 5838 etc rela | 楽天銀行 | 2626 | 2543 | 2604 | 2600 | 1315600 | 30 | 1.167 | -7.13 | |
| 2023-11-01 | 15:00 | 5838 etc rela | 楽天銀行 | 2590 | 2506 | 2565 | 2570 | 1416600 | -10 | -0.388 | -24.25 | |
| 2023-10-31 | 15:00 | 5838 etc rela | 楽天銀行 | 2580 | 2440 | 2550 | 2580 | 1870100 | 106 | 4.285 | 61.369 | |
| 2023-10-30 | 15:00 | 5838 etc rela | 楽天銀行 | 2520 | 2444 | 2500 | 2474 | 1158900 | -66 | -2.598 | -14.523 | |
| 2023-10-27 | 15:00 | 5838 etc rela | 楽天銀行 | 2579 | 2470 | 2485 | 2540 | 1355800 | 105 | 4.312 | 60.526 | |
| 2023-10-26 | 15:00 | 5838 etc rela | 楽天銀行 | 2447 | 2380 | 2392 | 2435 | 844600 | 41 | 1.713 | 0.932 | |
| 2023-10-25 | 15:00 | 5838 etc rela | 楽天銀行 | 2427 | 2341 | 2347 | 2394 | 836800 | 70 | 3.012 | 1.553 | |
| 2023-10-24 | 15:00 | 5838 etc rela | 楽天銀行 | 2384 | 2226 | 2384 | 2324 | 824000 | -49 | -2.065 | 34.575 | |
| 2023-10-23 | 15:00 | 5838 etc rela | 楽天銀行 | 2417 | 2355 | 2389 | 2373 | 612300 | -17 | -0.711 | 10.924 | |
| 2023-10-20 | 15:00 | 5838 etc rela | 楽天銀行 | 2425 | 2328 | 2338 | 2390 | 552000 | 2 | 0.084 | -51.112 | |
| 2023-10-19 | 15:00 | 5838 etc rela | 楽天銀行 | 2499 | 2358 | 2448 | 2388 | 1129100 | -46 | -1.89 | -16.04 | |
| 2023-10-18 | 15:00 | 5838 etc rela | 楽天銀行 | 2448 | 2286 | 2289 | 2434 | 1344800 | 156 | 6.848 | -4.732 | |
| 2023-10-17 | 15:00 | 5838 etc rela | 楽天銀行 | 2297 | 2232 | 2270 | 2278 | 1411600 | 25 | 1.11 | 21.355 | |
| 2023-10-16 | 15:00 | 5838 etc rela | 楽天銀行 | 2277 | 2190 | 2248 | 2253 | 1163200 | -88 | -3.759 | -6.743 | |
| 2023-10-13 | 15:00 | 5838 etc rela | 楽天銀行 | 2435 | 2340 | 2349 | 2341 | 1247300 | -8 | -0.341 | 11.936 | |
| 2023-10-12 | 15:00 | 5838 etc rela | 楽天銀行 | 2372 | 2305 | 2350 | 2349 | 1114300 | -49 | -2.043 | -15.41 | |
| 2023-10-11 | 15:00 | 5838 etc rela | 楽天銀行 | 2434 | 2317 | 2340 | 2398 | 1317300 | 76 | 3.273 | -0.295 | |
| 2023-10-10 | 15:00 | 5838 etc rela | 楽天銀行 | 2378 | 2289 | 2310 | 2322 | 1321200 | 32 | 1.397 | 55.582 | |
| 2023-10-06 | 15:00 | 5838 etc rela | 楽天銀行 | 2347 | 2263 | 2335 | 2290 | 849200 | -62 | -2.636 | -46.325 | |
| 2023-10-05 | 15:00 | 5838 etc rela | 楽天銀行 | 2394 | 2260 | 2280 | 2352 | 1582100 | 127 | 5.708 | 64.768 | |
| 2023-10-04 | 15:00 | 5838 etc rela | 楽天銀行 | 2272 | 2205 | 2225 | 2225 | 960200 | -5 | -0.224 | -39.147 | |
| 2023-10-03 | 15:00 | 5838 etc rela | 楽天銀行 | 2269 | 2203 | 2263 | 2230 | 1577900 | -50 | -2.193 | 11.71 | |
| 2023-10-02 | 15:00 | 5838 etc rela | 楽天銀行 | 2324 | 2249 | 2300 | 2280 | 1412500 | -20 | -0.87 | -27.239 | |
| 2023-09-29 | 15:00 | 5838 etc rela | 楽天銀行 | 2433 | 2285 | 2412 | 2300 | 1941300 | -133 | -5.467 | 36.107 | |
| 2023-09-28 | 15:00 | 5838 etc rela | 楽天銀行 | 2500 | 2412 | 2490 | 2433 | 1426300 | -26 | -1.057 | -55.269 | |
| 2023-09-27 | 15:00 | 5838 etc rela | 楽天銀行 | 2564 | 2451 | 2557 | 2459 | 3188600 | -228 | -8.485 | 2.798 | |
| 2023-09-26 | 15:00 | 5838 etc rela | 楽天銀行 | 2747 | 2506 | 2506 | 2687 | 3101800 | 253 | 10.394 | 135.914 | |
| 2023-09-25 | 15:00 | 5838 etc rela | 楽天銀行 | 2470 | 2375 | 2408 | 2434 | 1314800 | -24 | -0.976 | -73.542 | |
| 2023-09-22 | 15:00 | 5838 etc rela | 楽天銀行 | 2591 | 2388 | 2449 | 2458 | 4969400 | 61 | 2.545 | 52.735 | |
| 2023-09-21 | 15:00 | 5838 etc rela | 楽天銀行 | 2400 | 2219 | 2220 | 2397 | 3253600 | 217 | 9.954 | 134.612 | |
| 2023-09-20 | 15:00 | 5838 etc rela | 楽天銀行 | 2200 | 2133 | 2135 | 2180 | 1386800 | 29 | 1.348 | 12.282 | |
| 2023-09-19 | 15:00 | 5838 etc rela | 楽天銀行 | 2157 | 2086 | 2086 | 2151 | 1235100 | 65 | 3.116 | -32.608 | |
| 2023-09-15 | 15:00 | 5838 etc rela | 楽天銀行 | 2192 | 2081 | 2120 | 2086 | 1832700 | 6 | 0.288 | 15.235 | |
| 2023-09-14 | 15:00 | 5838 etc rela | 楽天銀行 | 2096 | 2010 | 2024 | 2080 | 1590400 | 56 | 2.767 | -5.944 | |
| 2023-09-13 | 15:00 | 5838 etc rela | 楽天銀行 | 2050 | 1978 | 1990 | 2024 | 1690900 | 63 | 3.213 | 129.306 | |
| 2023-09-12 | 15:00 | 5838 etc rela | 楽天銀行 | 1982 | 1938 | 1948 | 1961 | 737400 | 26 | 1.344 | -20.496 | |
| 2023-09-11 | 15:00 | 5838 etc rela | 楽天銀行 | 1935 | 1893 | 1905 | 1935 | 927500 | 43 | 2.273 | -3.305 | |
| 2023-09-08 | 15:00 | 5838 etc rela | 楽天銀行 | 1908 | 1886 | 1893 | 1892 | 959200 | -22 | -1.149 | 2.032 | |
| 2023-09-07 | 15:00 | 5838 etc rela | 楽天銀行 | 1953 | 1910 | 1948 | 1914 | 940100 | -49 | -2.496 | 14.87 | |
| 2023-09-06 | 15:00 | 5838 etc rela | 楽天銀行 | 1981 | 1950 | 1973 | 1963 | 818400 | -23 | -1.158 | -32.38 | |
| 2023-09-05 | 15:00 | 5838 etc rela | 楽天銀行 | 1990 | 1961 | 1977 | 1986 | 1210300 | 38 | 1.951 | 14.136 | |
| 2023-09-04 | 15:00 | 5838 etc rela | 楽天銀行 | 1950 | 1925 | 1925 | 1948 | 1060400 | 37 | 1.936 | 11.951 | |
| 2023-09-01 | 15:00 | 5838 etc rela | 楽天銀行 | 1926 | 1895 | 1916 | 1911 | 947200 | 26 | 1.379 | -64.503 | |
| 2023-08-31 | 15:00 | 5838 etc rela | 楽天銀行 | 1940 | 1884 | 1922 | 1885 | 2668400 | -31 | -1.618 | 98.276 | |
| 2023-08-30 | 15:00 | 5838 etc rela | 楽天銀行 | 1923 | 1877 | 1880 | 1916 | 1345800 | 49 | 2.625 | -8.914 | |
| 2023-08-29 | 15:00 | 5838 etc rela | 楽天銀行 | 1899 | 1867 | 1895 | 1867 | 1477500 | -12 | -0.639 | -7.875 | |
| 2023-08-28 | 15:00 | 5838 etc rela | 楽天銀行 | 1918 | 1876 | 1900 | 1879 | 1603800 | -34 | -1.777 | 136.444 | |
| 2023-08-25 | 15:00 | 5838 etc rela | 楽天銀行 | 1934 | 1904 | 1912 | 1913 | 678300 | -9 | -0.468 | -5.726 | |
| 2023-08-24 | 15:00 | 5838 etc rela | 楽天銀行 | 1956 | 1918 | 1956 | 1922 | 719500 | -34 | -1.738 | 3.213 | |
| 2023-08-23 | 15:00 | 5838 etc rela | 楽天銀行 | 1957 | 1910 | 1930 | 1956 | 697100 | 23 | 1.19 | 0.072 | |
| 2023-08-22 | 15:00 | 5838 etc rela | 楽天銀行 | 1955 | 1924 | 1935 | 1933 | 696600 | 30 | 1.576 | -28.378 | |
| 2023-08-21 | 15:00 | 5838 etc rela | 楽天銀行 | 1950 | 1891 | 1940 | 1903 | 972600 | -34 | -1.755 | 6.715 | |
| 2023-08-18 | 15:00 | 5838 etc rela | 楽天銀行 | 2018 | 1933 | 2018 | 1937 | 911400 | -48 | -2.418 | -16.285 | |
| 2023-08-17 | 15:00 | 5838 etc rela | 楽天銀行 | 2005 | 1955 | 2001 | 1985 | 1088700 | -15 | -0.75 | 36.6 | |
| 2023-08-16 | 15:00 | 5838 etc rela | 楽天銀行 | 2063 | 1999 | 2050 | 2000 | 797000 | -70 | -3.382 | 7.369 | |
| 2023-08-15 | 15:00 | 5838 etc rela | 楽天銀行 | 2091 | 2040 | 2055 | 2070 | 742300 | -32 | -1.522 | -65.189 | |
| 2023-08-14 | 15:00 | 5838 etc rela | 楽天銀行 | 2162 | 2033 | 2037 | 2102 | 2132400 | 88 | 4.369 | 105.79 | |
| 2023-08-10 | 15:00 | 5838 etc rela | 楽天銀行 | 2032 | 2000 | 2003 | 2014 | 1036200 | 36 | 1.82 | -19.761 | |
| 2023-08-09 | 15:00 | 5838 etc rela | 楽天銀行 | 2009 | 1961 | 1974 | 1978 | 1291400 | 44 | 2.275 | 45.921 | |
| 2023-08-08 | 15:00 | 5838 etc rela | 楽天銀行 | 1953 | 1919 | 1953 | 1934 | 885000 | -9 | -0.463 | 38.389 | |
| 2023-08-07 | 15:00 | 5838 etc rela | 楽天銀行 | 1952 | 1925 | 1951 | 1943 | 639500 | -22 | -1.12 | -24.835 | |
| 2023-08-04 | 15:00 | 5838 etc rela | 楽天銀行 | 1968 | 1943 | 1950 | 1965 | 850800 | 17 | 0.873 | -6.289 | |
| 2023-08-03 | 15:00 | 5838 etc rela | 楽天銀行 | 2007 | 1943 | 2002 | 1948 | 907900 | -77 | -3.802 | 82.786 | |
| 2023-08-02 | 15:00 | 5838 etc rela | 楽天銀行 | 2044 | 2011 | 2043 | 2025 | 496700 | -6 | -0.295 | -3.684 | |
| 2023-08-01 | 15:00 | 5838 etc rela | 楽天銀行 | 2053 | 2008 | 2053 | 2031 | 515700 | -22 | -1.072 | -67.843 | |
| 2023-07-31 | 15:00 | 5838 etc rela | 楽天銀行 | 2099 | 2015 | 2095 | 2053 | 1603700 | -82 | -3.841 | -31.398 | |
| 2023-07-28 | 15:00 | 5838 etc rela | 楽天銀行 | 2135 | 2003 | 2011 | 2135 | 2337700 | 143 | 7.179 | 383.796 | |
| 2023-07-27 | 15:00 | 5838 etc rela | 楽天銀行 | 2007 | 1978 | 2000 | 1992 | 483200 | 0 | 0 | 32.602 | |
| 2023-07-26 | 15:00 | 5838 etc rela | 楽天銀行 | 2002 | 1973 | 1990 | 1992 | 364400 | 3 | 0.151 | -37.302 | |
| 2023-07-25 | 15:00 | 5838 etc rela | 楽天銀行 | 2019 | 1976 | 2010 | 1989 | 581200 | -10 | -0.5 | -33.524 | |
| 2023-07-24 | 15:00 | 5838 etc rela | 楽天銀行 | 2039 | 1988 | 2038 | 1999 | 874300 | -51 | -2.488 | 6.35 | |
| 2023-07-21 | 15:00 | 5838 etc rela | 楽天銀行 | 2071 | 2025 | 2048 | 2050 | 822100 | 2 | 0.098 | -35.344 | |
| 2023-07-20 | 15:00 | 5838 etc rela | 楽天銀行 | 2114 | 2038 | 2079 | 2048 | 1271500 | -24 | -1.158 | -28.058 | |
| 2023-07-19 | 15:00 | 5838 etc rela | 楽天銀行 | 2074 | 1992 | 2005 | 2072 | 1767400 | 68 | 3.393 | 64.578 | |
| 2023-07-18 | 15:00 | 5838 etc rela | 楽天銀行 | 2008 | 1950 | 1950 | 2004 | 1073900 | 56 | 2.875 | -4.005 | |
| 2023-07-14 | 15:00 | 5838 etc rela | 楽天銀行 | 1950 | 1918 | 1938 | 1948 | 1118700 | 33 | 1.723 | 8.643 | |
| 2023-07-13 | 15:00 | 5838 etc rela | 楽天銀行 | 1930 | 1905 | 1924 | 1915 | 1029700 | 33 | 1.753 | 38.792 | |
| 2023-07-12 | 15:00 | 5838 etc rela | 楽天銀行 | 1910 | 1882 | 1906 | 1882 | 741900 | -14 | -0.738 | -20.72 | |
| 2023-07-11 | 15:00 | 5838 etc rela | 楽天銀行 | 1925 | 1881 | 1909 | 1896 | 935800 | 6 | 0.317 | -36.362 | |
| 2023-07-10 | 15:00 | 5838 etc rela | 楽天銀行 | 1915 | 1880 | 1895 | 1890 | 1470500 | 24 | 1.286 | -26.739 | |
| 2023-07-07 | 15:00 | 5838 etc rela | 楽天銀行 | 1910 | 1838 | 1852 | 1866 | 2007200 | -4 | -0.214 | -27.856 | |
| 2023-07-06 | 15:00 | 5838 etc rela | 楽天銀行 | 1993 | 1862 | 1992 | 1870 | 2782200 | -132 | -6.593 | 157.73 | |
| 2023-07-05 | 15:00 | 5838 etc rela | 楽天銀行 | 2050 | 1989 | 2028 | 2002 | 1079500 | -29 | -1.428 | -48.571 | |
| 2023-07-04 | 15:00 | 5838 etc rela | 楽天銀行 | 2034 | 1949 | 1953 | 2031 | 2099000 | 75 | 3.834 | 143.815 | |
| 2023-07-03 | 15:00 | 5838 etc rela | 楽天銀行 | 1969 | 1940 | 1960 | 1956 | 860900 | 8 | 0.411 | -7.38 | |
| 2023-06-30 | 15:00 | 5838 etc rela | 楽天銀行 | 1965 | 1920 | 1942 | 1948 | 929500 | 36 | 1.883 | -18.736 | |
| 2023-06-29 | 15:00 | 5838 etc rela | 楽天銀行 | 1956 | 1887 | 1930 | 1912 | 1143800 | -15 | -0.778 | 20.476 | |
| 2023-06-28 | 15:00 | 5838 etc rela | 楽天銀行 | 1944 | 1917 | 1927 | 1927 | 949400 | 10 | 0.522 | 34.305 | |
| 2023-06-27 | 15:00 | 5838 etc rela | 楽天銀行 | 1955 | 1909 | 1940 | 1917 | 706900 | -18 | -0.93 | -14.023 | |
| 2023-06-26 | 15:00 | 5838 etc rela | 楽天銀行 | 1970 | 1917 | 1935 | 1935 | 822200 | -7 | -0.36 | -41.601 | |
| 2023-06-23 | 15:00 | 5838 etc rela | 楽天銀行 | 1985 | 1933 | 1963 | 1942 | 1407900 | -6 | -0.308 | -8.542 | |
| 2023-06-22 | 15:00 | 5838 etc rela | 楽天銀行 | 1963 | 1904 | 1920 | 1948 | 1539400 | 33 | 1.723 | 52.522 | |
| 2023-06-21 | 15:00 | 5838 etc rela | 楽天銀行 | 1918 | 1879 | 1881 | 1915 | 1009300 | 40 | 2.133 | -9.268 | |
| 2023-06-20 | 15:00 | 5838 etc rela | 楽天銀行 | 1925 | 1867 | 1903 | 1875 | 1112400 | -19 | -1.003 | 9.091 | |
| 2023-06-19 | 15:00 | 5838 etc rela | 楽天銀行 | 1904 | 1864 | 1868 | 1894 | 1019700 | 29 | 1.555 | -19.232 | |
| 2023-06-16 | 15:00 | 5838 etc rela | 楽天銀行 | 1874 | 1839 | 1854 | 1865 | 1262500 | 31 | 1.69 | -22.674 | |
| 2023-06-15 | 15:00 | 5838 etc rela | 楽天銀行 | 1892 | 1830 | 1892 | 1834 | 1632700 | -58 | -3.066 | 37.456 | |
| 2023-06-14 | 15:00 | 5838 etc rela | 楽天銀行 | 1907 | 1857 | 1870 | 1892 | 1187800 | 31 | 1.666 | 47.333 | |
| 2023-06-13 | 15:00 | 5838 etc rela | 楽天銀行 | 1893 | 1857 | 1880 | 1861 | 806200 | -24 | -1.273 | 11.693 | |
| 2023-06-12 | 15:00 | 5838 etc rela | 楽天銀行 | 1892 | 1847 | 1861 | 1885 | 721800 | 28 | 1.508 | -21.484 | |
| 2023-06-09 | 15:00 | 5838 etc rela | 楽天銀行 | 1861 | 1832 | 1855 | 1857 | 919300 | 17 | 0.924 | -27.802 | |
| 2023-06-08 | 15:00 | 5838 etc rela | 楽天銀行 | 1900 | 1828 | 1875 | 1840 | 1273300 | -29 | -1.552 | 36.094 | |
| 2023-06-07 | 15:00 | 5838 etc rela | 楽天銀行 | 1912 | 1865 | 1899 | 1869 | 935600 | -20 | -1.059 | 37.306 | |
| 2023-06-06 | 15:00 | 5838 etc rela | 楽天銀行 | 1902 | 1867 | 1897 | 1889 | 681400 | -2 | -0.106 | -40.577 | |
| 2023-06-05 | 15:00 | 5838 etc rela | 楽天銀行 | 1909 | 1890 | 1909 | 1891 | 1146700 | 10 | 0.532 | -12.076 | |
| 2023-06-02 | 15:00 | 5838 etc rela | 楽天銀行 | 1897 | 1841 | 1897 | 1881 | 1304200 | 37 | 2.007 | -9.26 | |
| 2023-06-01 | 15:00 | 5838 etc rela | 楽天銀行 | 1877 | 1833 | 1853 | 1844 | 1437300 | -6 | -0.324 | -52.55 | |
| 2023-05-31 | 15:00 | 5838 etc rela | 楽天銀行 | 1914 | 1823 | 1901 | 1850 | 3029100 | -91 | -4.688 | -59.004 | |
| 2023-05-30 | 15:00 | 5838 etc rela | 楽天銀行 | 1993 | 1928 | 1985 | 1941 | 7388800 | -4 | -0.206 | 495.967 | |
| 2023-05-29 | 15:00 | 5838 etc rela | 楽天銀行 | 1980 | 1915 | 1980 | 1945 | 1239800 | -27 | -1.369 | 28.237 | |
| 2023-05-26 | 15:00 | 5838 etc rela | 楽天銀行 | 1989 | 1937 | 1958 | 1972 | 966800 | 8 | 0.407 | -23.355 | |
| 2023-05-25 | 15:00 | 5838 etc rela | 楽天銀行 | 1998 | 1950 | 1994 | 1964 | 1261400 | -10 | -0.507 | -55.285 | |
| 2023-05-24 | 15:00 | 5838 etc rela | 楽天銀行 | 1995 | 1935 | 1970 | 1974 | 2821000 | 44 | 2.28 | 53.75 | |
| 2023-05-23 | 15:00 | 5838 etc rela | 楽天銀行 | 1952 | 1898 | 1900 | 1930 | 1834800 | 34 | 1.793 | 142.827 | |
| 2023-05-22 | 15:00 | 5838 etc rela | 楽天銀行 | 1925 | 1893 | 1900 | 1896 | 755600 | 4 | 0.211 | 15.359 | |
| 2023-05-19 | 15:00 | 5838 etc rela | 楽天銀行 | 1910 | 1888 | 1910 | 1892 | 655000 | -5 | -0.264 | -33.469 | |
| 2023-05-18 | 15:00 | 5838 etc rela | 楽天銀行 | 1930 | 1897 | 1930 | 1897 | 984500 | -25 | -1.301 | -25.899 | |
| 2023-05-17 | 15:00 | 5838 etc rela | 楽天銀行 | 1927 | 1854 | 1860 | 1922 | 1328600 | 28 | 1.478 | -55.464 | |
| 2023-05-16 | 15:00 | 5838 etc rela | 楽天銀行 | 2008 | 1882 | 2000 | 1894 | 2983200 | -106 | -5.3 | 14.624 | |
| 2023-05-15 | 15:00 | 5838 etc rela | 楽天銀行 | 2008 | 1957 | 1970 | 2000 | 2602600 | 50 | 2.564 | 35.369 | |
| 2023-05-12 | 15:00 | 5838 etc rela | 楽天銀行 | 1976 | 1900 | 1950 | 1950 | 1922600 | -10 | -0.51 | -56.03 | |
| 2023-05-11 | 15:00 | 5838 etc rela | 楽天銀行 | 1960 | 1853 | 1891 | 1960 | 4372500 | 115 | 6.233 | 302.291 | |
| 2023-05-10 | 15:00 | 5838 etc rela | 楽天銀行 | 1847 | 1815 | 1837 | 1845 | 1086900 | 17 | 0.93 | 14.495 | |
| 2023-05-09 | 15:00 | 5838 etc rela | 楽天銀行 | 1845 | 1817 | 1829 | 1828 | 949300 | -5 | -0.273 | -3.878 | |
| 2023-05-08 | 15:00 | 5838 etc rela | 楽天銀行 | 1856 | 1816 | 1840 | 1833 | 987600 | -10 | -0.543 | -55.056 | |
| 2023-05-02 | 15:00 | 5838 etc rela | 楽天銀行 | 1850 | 1800 | 1825 | 1843 | 2197400 | 28 | 1.543 | 34.119 | |
| 2023-05-01 | 15:00 | 5838 etc rela | 楽天銀行 | 1844 | 1812 | 1836 | 1815 | 1638400 | 0 | 0 | -24.306 | |
| 2023-04-28 | 15:00 | 5838 etc rela | 楽天銀行 | 1888 | 1802 | 1875 | 1815 | 2164500 | -41 | -2.209 | -16.593 | |
| 2023-04-27 | 15:00 | 5838 etc rela | 楽天銀行 | 1908 | 1842 | 1878 | 1856 | 2595100 | -22 | -1.171 | -55.478 | |
| 2023-04-26 | 15:00 | 5838 etc rela | 楽天銀行 | 1892 | 1785 | 1790 | 1878 | 5828800 | 8 | 0.428 | -19.097 | |
| 2023-04-25 | 15:00 | 5838 etc rela | 楽天銀行 | 1977 | 1863 | 1974 | 1870 | 7204700 | -118 | -5.936 | -48.064 | |
| 2023-04-24 | 15:00 | 5838 etc rela | 楽天銀行 | 2016 | 1962 | 2000 | 1988 | 13872300 | 58 | 3.005 | -74.42 | |
| 2023-04-21 | 15:00 | 5838 etc rela | 楽天銀行 | 1965 | 1854 | 1856 | 1930 | 54230000 |