| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 5845 etc rela | 全保連 | 838 | 824 | 838 | 825 | 32800 | -14 | -1.669 | 4.792 | |
| 2025-07-14 | 15:30 | 5845 etc rela | 全保連 | 841 | 830 | 837 | 839 | 31300 | 2 | 0.239 | -28.046 | |
| 2025-07-11 | 15:30 | 5845 etc rela | 全保連 | 848 | 837 | 841 | 837 | 43500 | -4 | -0.476 | 42.623 | |
| 2025-07-10 | 15:30 | 5845 etc rela | 全保連 | 845 | 836 | 839 | 841 | 30500 | 3 | 0.358 | -39.243 | |
| 2025-07-09 | 15:30 | 5845 etc rela | 全保連 | 847 | 836 | 847 | 838 | 50200 | -1 | -0.119 | -9.386 | |
| 2025-07-08 | 15:30 | 5845 etc rela | 全保連 | 842 | 832 | 838 | 839 | 55400 | -4 | -0.474 | -34.204 | |
| 2025-07-07 | 15:30 | 5845 etc rela | 全保連 | 850 | 835 | 850 | 843 | 84200 | 6 | 0.717 | 6.179 | |
| 2025-07-04 | 15:30 | 5845 etc rela | 全保連 | 847 | 835 | 835 | 837 | 79300 | 8 | 0.965 | 68.365 | |
| 2025-07-03 | 15:30 | 5845 etc rela | 全保連 | 831 | 822 | 830 | 829 | 47100 | 11 | 1.345 | 40.179 | |
| 2025-07-02 | 15:30 | 5845 etc rela | 全保連 | 827 | 815 | 827 | 818 | 33600 | -7 | -0.848 | -35.01 | |
| 2025-07-01 | 15:30 | 5845 etc rela | 全保連 | 835 | 821 | 835 | 825 | 51700 | -3 | -0.362 | -51.862 | |
| 2025-06-30 | 15:30 | 5845 etc rela | 全保連 | 850 | 827 | 850 | 828 | 107400 | -8 | -0.957 | 68.868 | |
| 2025-06-27 | 15:30 | 5845 etc rela | 全保連 | 841 | 825 | 826 | 836 | 63600 | 18 | 2.2 | 5.648 | |
| 2025-06-26 | 15:30 | 5845 etc rela | 全保連 | 827 | 815 | 823 | 818 | 60200 | 3 | 0.368 | -40.396 | |
| 2025-06-25 | 15:30 | 5845 etc rela | 全保連 | 826 | 802 | 816 | 815 | 101000 | 19 | 2.387 | 225.806 | |
| 2025-06-24 | 15:30 | 5845 etc rela | 全保連 | 800 | 794 | 800 | 796 | 31000 | 5 | 0.632 | -59.688 | |
| 2025-06-23 | 15:30 | 5845 etc rela | 全保連 | 791 | 771 | 781 | 791 | 76900 | -1 | -0.126 | 39.06 | |
| 2025-06-20 | 15:30 | 5845 etc rela | 全保連 | 806 | 792 | 804 | 792 | 55300 | -12 | -1.493 | -14.792 | |
| 2025-06-19 | 15:30 | 5845 etc rela | 全保連 | 804 | 792 | 802 | 804 | 64900 | 0 | 0 | 57.143 | |
| 2025-06-18 | 15:30 | 5845 etc rela | 全保連 | 814 | 801 | 812 | 804 | 41300 | -6 | -0.741 | -6.136 | |
| 2025-06-17 | 15:30 | 5845 etc rela | 全保連 | 820 | 804 | 817 | 810 | 44000 | -7 | -0.857 | -10.02 | |
| 2025-06-16 | 15:30 | 5845 etc rela | 全保連 | 822 | 810 | 810 | 817 | 48900 | 11 | 1.365 | 38.527 | |
| 2025-06-13 | 15:30 | 5845 etc rela | 全保連 | 818 | 804 | 815 | 806 | 35300 | -9 | -1.104 | 23.86 | |
| 2025-06-12 | 15:30 | 5845 etc rela | 全保連 | 822 | 812 | 820 | 815 | 28500 | -5 | -0.61 | -71.949 | |
| 2025-06-11 | 15:30 | 5845 etc rela | 全保連 | 835 | 808 | 835 | 820 | 101600 | -11 | -1.324 | 140.758 | |
| 2025-06-10 | 15:30 | 5845 etc rela | 全保連 | 836 | 830 | 834 | 831 | 42200 | 1 | 0.12 | -32.263 | |
| 2025-06-09 | 15:30 | 5845 etc rela | 全保連 | 837 | 822 | 837 | 830 | 62300 | 3 | 0.363 | 50.847 | |
| 2025-06-06 | 15:30 | 5845 etc rela | 全保連 | 834 | 826 | 826 | 827 | 41300 | 1 | 0.121 | -62.352 | |
| 2025-06-05 | 15:30 | 5845 etc rela | 全保連 | 850 | 825 | 846 | 826 | 109700 | -27 | -3.165 | 603.205 | |
| 2025-06-04 | 15:30 | 5845 etc rela | 全保連 | 862 | 853 | 861 | 853 | 15600 | -2 | -0.234 | -44.484 | |
| 2025-06-03 | 15:30 | 5845 etc rela | 全保連 | 867 | 855 | 859 | 855 | 28100 | -4 | -0.466 | -9.061 | |
| 2025-06-02 | 15:30 | 5845 etc rela | 全保連 | 863 | 856 | 859 | 859 | 30900 | 6 | 0.703 | -60.078 | |
| 2025-05-30 | 15:30 | 5845 etc rela | 全保連 | 877 | 853 | 877 | 853 | 77400 | -9 | -1.044 | -33.333 | |
| 2025-05-29 | 15:30 | 5845 etc rela | 全保連 | 866 | 842 | 848 | 862 | 116100 | 20 | 2.375 | 20.812 | |
| 2025-05-28 | 15:30 | 5845 etc rela | 全保連 | 863 | 838 | 856 | 842 | 96100 | -12 | -1.405 | 137.284 | |
| 2025-05-27 | 15:30 | 5845 etc rela | 全保連 | 857 | 850 | 854 | 854 | 40500 | 3 | 0.353 | -2.878 | |
| 2025-05-26 | 15:30 | 5845 etc rela | 全保連 | 858 | 847 | 847 | 851 | 41700 | 6 | 0.71 | -44.474 | |
| 2025-05-23 | 15:30 | 5845 etc rela | 全保連 | 859 | 845 | 855 | 845 | 75100 | -14 | -1.63 | -25.348 | |
| 2025-05-22 | 15:30 | 5845 etc rela | 全保連 | 872 | 848 | 866 | 859 | 100600 | -13 | -1.491 | 20.479 | |
| 2025-05-21 | 15:30 | 5845 etc rela | 全保連 | 882 | 868 | 876 | 872 | 83500 | -7 | -0.796 | -9.338 | |
| 2025-05-20 | 15:30 | 5845 etc rela | 全保連 | 889 | 864 | 871 | 879 | 92100 | 11 | 1.267 | 15.995 | |
| 2025-05-19 | 15:30 | 5845 etc rela | 全保連 | 878 | 861 | 878 | 868 | 79400 | -1 | -0.115 | -55.593 | |
| 2025-05-16 | 15:30 | 5845 etc rela | 全保連 | 880 | 840 | 841 | 869 | 178800 | 28 | 3.329 | -7.93 | |
| 2025-05-15 | 15:30 | 5845 etc rela | 全保連 | 860 | 826 | 850 | 841 | 194200 | -9 | -1.059 | 195.586 | |
| 2025-05-14 | 15:30 | 5845 etc rela | 全保連 | 860 | 841 | 854 | 850 | 65700 | -4 | -0.468 | -16.306 | |
| 2025-05-13 | 15:30 | 5845 etc rela | 全保連 | 873 | 841 | 866 | 854 | 78500 | -1 | -0.117 | -13.736 | |
| 2025-05-12 | 15:30 | 5845 etc rela | 全保連 | 872 | 845 | 845 | 855 | 91000 | 25 | 3.012 | 70.732 | |
| 2025-05-09 | 15:30 | 5845 etc rela | 全保連 | 844 | 830 | 839 | 830 | 53300 | -5 | -0.599 | -9.966 | |
| 2025-05-08 | 15:30 | 5845 etc rela | 全保連 | 841 | 818 | 840 | 835 | 59200 | 4 | 0.481 | 3.86 | |
| 2025-05-07 | 15:30 | 5845 etc rela | 全保連 | 832 | 809 | 815 | 831 | 57000 | 31 | 3.875 | 190.816 | |
| 2025-05-02 | 15:24 | 5845 etc rela | 全保連 | 807 | 800 | 801 | 800 | 19600 | 1 | 0.125 | -58.03 | |
| 2025-05-01 | 14:45 | 5845 etc rela | 全保連 | 815 | 799 | 815 | 799 | 46700 | -8 | -0.991 | 80.309 | |
| 2025-04-30 | 15:30 | 5845 etc rela | 全保連 | 816 | 807 | 811 | 807 | 25900 | -11 | -1.345 | -48.406 | |
| 2025-04-28 | 09:55 | 5845 etc rela | 全保連 | 825 | 815 | 818 | 818 | 50200 | 10 | 1.238 | -30.567 | |
| 2025-04-25 | 15:30 | 5845 etc rela | 全保連 | 813 | 793 | 799 | 808 | 72300 | 18 | 2.278 | 126.646 | |
| 2025-04-24 | 15:30 | 5845 etc rela | 全保連 | 797 | 787 | 789 | 790 | 31900 | 10 | 1.282 | -22.005 | |
| 2025-04-23 | 15:30 | 5845 etc rela | 全保連 | 798 | 780 | 798 | 780 | 40900 | -3 | -0.383 | -21.947 | |
| 2025-04-22 | 15:30 | 5845 etc rela | 全保連 | 788 | 775 | 775 | 783 | 52400 | 5 | 0.643 | 8.489 | |
| 2025-04-21 | 15:30 | 5845 etc rela | 全保連 | 789 | 770 | 785 | 778 | 48300 | -7 | -0.892 | -8.696 | |
| 2025-04-18 | 15:30 | 5845 etc rela | 全保連 | 785 | 774 | 774 | 785 | 52900 | 11 | 1.421 | 29.34 | |
| 2025-04-17 | 15:30 | 5845 etc rela | 全保連 | 778 | 763 | 766 | 774 | 40900 | 10 | 1.309 | -54.857 | |
| 2025-04-16 | 15:30 | 5845 etc rela | 全保連 | 788 | 761 | 764 | 764 | 90600 | 1 | 0.131 | 222.42 | |
| 2025-04-15 | 15:30 | 5845 etc rela | 全保連 | 773 | 763 | 770 | 763 | 28100 | 1 | 0.131 | -66.185 | |
| 2025-04-14 | 15:30 | 5845 etc rela | 全保連 | 790 | 762 | 784 | 762 | 83100 | 8 | 1.061 | -26.133 | |
| 2025-04-11 | 15:30 | 5845 etc rela | 全保連 | 766 | 739 | 742 | 754 | 112500 | -18 | -2.332 | -42.01 | |
| 2025-04-10 | 15:30 | 5845 etc rela | 全保連 | 779 | 740 | 775 | 772 | 194000 | 72 | 10.286 | -27.286 | |
| 2025-04-09 | 15:30 | 5845 etc rela | 全保連 | 726 | 686 | 718 | 700 | 266800 | -41 | -5.533 | -15.328 | |
| 2025-04-08 | 15:30 | 5845 etc rela | 全保連 | 745 | 700 | 708 | 741 | 315100 | 71 | 10.597 | -41.278 | |
| 2025-04-07 | 15:30 | 5845 etc rela | 全保連 | 760 | 659 | 748 | 670 | 536600 | -130 | -16.25 | 126.318 | |
| 2025-04-04 | 15:30 | 5845 etc rela | 全保連 | 838 | 779 | 801 | 800 | 237100 | -11 | -1.356 | 93.236 | |
| 2025-04-03 | 15:30 | 5845 etc rela | 全保連 | 841 | 807 | 816 | 811 | 122700 | -39 | -4.588 | -24.306 | |
| 2025-04-02 | 15:30 | 5845 etc rela | 全保連 | 936 | 843 | 934 | 850 | 162100 | -97 | -10.243 | -23.321 | |
| 2025-04-01 | 15:30 | 5845 etc rela | 全保連 | 947 | 934 | 934 | 947 | 211400 | 12 | 1.283 | 2.621 | |
| 2025-03-31 | 15:30 | 5845 etc rela | 全保連 | 938 | 931 | 933 | 935 | 206000 | 1 | 0.107 | -5.936 | |
| 2025-03-28 | 15:30 | 5845 etc rela | 全保連 | 948 | 931 | 939 | 934 | 219000 | -28 | -2.911 | 36.534 | |
| 2025-03-27 | 15:30 | 5845 etc rela | 全保連 | 963 | 958 | 961 | 962 | 160400 | 2 | 0.208 | 27.707 | |
| 2025-03-26 | 15:30 | 5845 etc rela | 全保連 | 966 | 959 | 962 | 960 | 125600 | -3 | -0.312 | 13.562 | |
| 2025-03-25 | 15:30 | 5845 etc rela | 全保連 | 964 | 961 | 961 | 963 | 110600 | 2 | 0.208 | -72.583 | |
| 2025-03-24 | 15:30 | 5845 etc rela | 全保連 | 964 | 961 | 961 | 961 | 403400 | -1 | -0.104 | 310.376 | |
| 2025-03-21 | 15:30 | 5845 etc rela | 全保連 | 963 | 959 | 960 | 962 | 98300 | -1 | -0.104 | 34.106 | |
| 2025-03-19 | 15:30 | 5845 etc rela | 全保連 | 964 | 958 | 959 | 963 | 73300 | 2 | 0.208 | -28.348 | |
| 2025-03-18 | 15:30 | 5845 etc rela | 全保連 | 964 | 952 | 955 | 961 | 102300 | 12 | 1.264 | 25.061 | |
| 2025-03-17 | 15:30 | 5845 etc rela | 全保連 | 955 | 947 | 947 | 949 | 81800 | 4 | 0.423 | 23.008 | |
| 2025-03-14 | 15:30 | 5845 etc rela | 全保連 | 949 | 942 | 944 | 945 | 66500 | 0 | 0 | 32.735 | |
| 2025-03-13 | 15:30 | 5845 etc rela | 全保連 | 950 | 945 | 946 | 945 | 50100 | 0 | 0 | -68.251 | |
| 2025-03-12 | 15:30 | 5845 etc rela | 全保連 | 952 | 941 | 941 | 945 | 157800 | 6 | 0.639 | 2.401 | |
| 2025-03-11 | 15:30 | 5845 etc rela | 全保連 | 942 | 936 | 939 | 939 | 154100 | -1 | -0.106 | 294.118 | |
| 2025-03-10 | 15:30 | 5845 etc rela | 全保連 | 941 | 938 | 939 | 940 | 39100 | -1 | -0.106 | -82.691 | |
| 2025-03-07 | 15:30 | 5845 etc rela | 全保連 | 942 | 936 | 937 | 941 | 225900 | 4 | 0.427 | 33.748 | |
| 2025-03-06 | 15:30 | 5845 etc rela | 全保連 | 939 | 935 | 935 | 937 | 168900 | 2 | 0.214 | -25.265 | |
| 2025-03-05 | 15:30 | 5845 etc rela | 全保連 | 940 | 933 | 934 | 935 | 226000 | 1 | 0.107 | -1.952 | |
| 2025-03-04 | 15:30 | 5845 etc rela | 全保連 | 937 | 932 | 936 | 934 | 230500 | -1 | -0.107 | -1.664 | |
| 2025-03-03 | 15:30 | 5845 etc rela | 全保連 | 938 | 935 | 937 | 935 | 234400 | 0 | 0 | -9.603 | |
| 2025-02-28 | 15:30 | 5845 etc rela | 全保連 | 942 | 933 | 941 | 935 | 259300 | -4 | -0.426 | 267.801 | |
| 2025-02-27 | 15:30 | 5845 etc rela | 全保連 | 940 | 936 | 937 | 939 | 70500 | 2 | 0.213 | -84.806 | |
| 2025-02-26 | 15:30 | 5845 etc rela | 全保連 | 943 | 935 | 940 | 937 | 464000 | -4 | -0.425 | 56.176 | |
| 2025-02-25 | 15:30 | 5845 etc rela | 全保連 | 946 | 937 | 942 | 941 | 297100 | -6 | -0.634 | -0.901 | |
| 2025-02-21 | 15:30 | 5845 etc rela | 全保連 | 952 | 945 | 952 | 947 | 299800 | -5 | -0.525 | -34.008 | |
| 2025-02-20 | 15:30 | 5845 etc rela | 全保連 | 961 | 949 | 957 | 952 | 454300 | -4 | -0.418 | 7.935 | |
| 2025-02-19 | 15:30 | 5845 etc rela | 全保連 | 971 | 956 | 969 | 956 | 420900 | -15 | -1.545 | -73.167 | |
| 2025-02-18 | 15:30 | 5845 etc rela | 全保連 | 976 | 943 | 943 | 971 | 1568600 | 63 | 6.938 | 4610.511 | |
| 2025-02-17 | 15:30 | 5845 etc rela | 全保連 | 908 | 908 | 908 | 908 | 33300 | 150 | 19.789 | -56.584 | |
| 2025-02-14 | 15:30 | 5845 etc rela | 全保連 | 767 | 753 | 764 | 758 | 76700 | -5 | -0.655 | 31.336 | |
| 2025-02-13 | 15:30 | 5845 etc rela | 全保連 | 770 | 756 | 765 | 763 | 58400 | -1 | -0.131 | -15.239 | |
| 2025-02-12 | 15:30 | 5845 etc rela | 全保連 | 765 | 755 | 765 | 764 | 68900 | 5 | 0.659 | -32.318 | |
| 2025-02-10 | 15:30 | 5845 etc rela | 全保連 | 769 | 756 | 766 | 759 | 101800 | 1 | 0.132 | 37.197 | |
| 2025-02-07 | 15:30 | 5845 etc rela | 全保連 | 772 | 755 | 766 | 758 | 74200 | 0 | 0 | 178.947 | |
| 2025-02-06 | 15:30 | 5845 etc rela | 全保連 | 764 | 757 | 761 | 758 | 26600 | 2 | 0.265 | -37.264 | |
| 2025-02-05 | 15:30 | 5845 etc rela | 全保連 | 764 | 756 | 760 | 756 | 42400 | 0 | 0 | -5.778 | |
| 2025-02-04 | 15:30 | 5845 etc rela | 全保連 | 765 | 752 | 762 | 756 | 45000 | 4 | 0.532 | -14.449 | |
| 2025-02-03 | 15:30 | 5845 etc rela | 全保連 | 767 | 750 | 763 | 752 | 52600 | -7 | -0.922 | -53.616 | |
| 2025-01-31 | 15:30 | 5845 etc rela | 全保連 | 778 | 755 | 768 | 759 | 113400 | -9 | -1.172 | 41.22 | |
| 2025-01-30 | 15:30 | 5845 etc rela | 全保連 | 772 | 759 | 760 | 768 | 80300 | 9 | 1.186 | -85.905 | |
| 2025-01-29 | 15:30 | 5845 etc rela | 全保連 | 800 | 753 | 775 | 759 | 569700 | 16 | 2.153 | 769.771 | |
| 2025-01-28 | 15:30 | 5845 etc rela | 全保連 | 746 | 720 | 725 | 743 | 65500 | 22 | 3.051 | 16.548 | |
| 2025-01-27 | 15:30 | 5845 etc rela | 全保連 | 732 | 720 | 720 | 721 | 56200 | 1 | 0.139 | 253.459 | |
| 2025-01-24 | 15:30 | 5845 etc rela | 全保連 | 721 | 715 | 718 | 720 | 15900 | 2 | 0.279 | 11.189 | |
| 2025-01-23 | 15:30 | 5845 etc rela | 全保連 | 722 | 714 | 719 | 718 | 14300 | 1 | 0.139 | -22.703 | |
| 2025-01-22 | 15:30 | 5845 etc rela | 全保連 | 719 | 711 | 715 | 717 | 18500 | 3 | 0.42 | -50.667 | |
| 2025-01-21 | 15:30 | 5845 etc rela | 全保連 | 720 | 706 | 712 | 714 | 37500 | 4 | 0.563 | 43.13 | |
| 2025-01-20 | 15:30 | 5845 etc rela | 全保連 | 718 | 710 | 713 | 710 | 26200 | 3 | 0.424 | -1.873 | |
| 2025-01-17 | 15:30 | 5845 etc rela | 全保連 | 709 | 701 | 705 | 707 | 26700 | 2 | 0.284 | -7.612 | |
| 2025-01-16 | 15:30 | 5845 etc rela | 全保連 | 715 | 705 | 711 | 705 | 28900 | -8 | -1.122 | 6.642 | |
| 2025-01-15 | 15:30 | 5845 etc rela | 全保連 | 727 | 711 | 727 | 713 | 27100 | -3 | -0.419 | -39.374 | |
| 2025-01-14 | 15:30 | 5845 etc rela | 全保連 | 730 | 712 | 729 | 716 | 44700 | -14 | -1.918 | -67.562 | |
| 2025-01-10 | 15:30 | 5845 etc rela | 全保連 | 745 | 719 | 721 | 730 | 137800 | 9 | 1.248 | 274.457 | |
| 2025-01-09 | 15:30 | 5845 etc rela | 全保連 | 727 | 713 | 716 | 721 | 36800 | 5 | 0.698 | 51.44 | |
| 2025-01-08 | 15:30 | 5845 etc rela | 全保連 | 721 | 709 | 712 | 716 | 24300 | 1 | 0.14 | -51.976 | |
| 2025-01-07 | 15:30 | 5845 etc rela | 全保連 | 727 | 714 | 727 | 715 | 50600 | -11 | -1.515 | -42.303 | |
| 2025-01-06 | 15:30 | 5845 etc rela | 全保連 | 734 | 710 | 721 | 726 | 87700 | 16 | 2.254 | 11.578 | |
| 2024-12-30 | 15:30 | 5845 etc rela | 全保連 | 710 | 692 | 694 | 710 | 78600 | 22 | 3.198 | 7.671 | |
| 2024-12-27 | 15:30 | 5845 etc rela | 全保連 | 696 | 685 | 690 | 688 | 73000 | 8 | 1.176 | -55.461 | |
| 2024-12-26 | 13:47 | 5845 etc rela | 全保連 | 684 | 665 | 669 | 680 | 163900 | 9 | 1.341 | 2.438 | |
| 2024-12-25 | 15:30 | 5845 etc rela | 全保連 | 678 | 666 | 670 | 671 | 160000 | 4 | 0.6 | 69.312 | |
| 2024-12-24 | 15:30 | 5845 etc rela | 全保連 | 668 | 656 | 660 | 667 | 94500 | 6 | 0.908 | 76.636 | |
| 2024-12-23 | 15:30 | 5845 etc rela | 全保連 | 666 | 658 | 660 | 661 | 53500 | 1 | 0.152 | -22.911 | |
| 2024-12-20 | 15:30 | 5845 etc rela | 全保連 | 665 | 652 | 652 | 660 | 69400 | 5 | 0.763 | -49.008 | |
| 2024-12-19 | 15:30 | 5845 etc rela | 全保連 | 655 | 647 | 653 | 655 | 136100 | -6 | -0.908 | 59.929 | |
| 2024-12-18 | 15:30 | 5845 etc rela | 全保連 | 663 | 654 | 660 | 661 | 85100 | 1 | 0.152 | 24.963 | |
| 2024-12-17 | 15:30 | 5845 etc rela | 全保連 | 670 | 660 | 670 | 660 | 68100 | -10 | -1.493 | 224.286 | |
| 2024-12-16 | 15:30 | 5845 etc rela | 全保連 | 678 | 669 | 678 | 670 | 21000 | -8 | -1.18 | -18.919 | |
| 2024-12-13 | 15:30 | 5845 etc rela | 全保連 | 679 | 672 | 672 | 678 | 25900 | 2 | 0.296 | -59.019 | |
| 2024-12-12 | 15:30 | 5845 etc rela | 全保連 | 676 | 668 | 671 | 676 | 63200 | 7 | 1.046 | -43.672 | |
| 2024-12-11 | 15:30 | 5845 etc rela | 全保連 | 675 | 664 | 675 | 669 | 112200 | -3 | -0.446 | 392.105 | |
| 2024-12-10 | 15:30 | 5845 etc rela | 全保連 | 678 | 671 | 676 | 672 | 22800 | -4 | -0.592 | 14.573 | |
| 2024-12-09 | 15:30 | 5845 etc rela | 全保連 | 679 | 672 | 675 | 676 | 19900 | 1 | 0.148 | -90.714 | |
| 2024-12-06 | 15:30 | 5845 etc rela | 全保連 | 679 | 671 | 678 | 675 | 214300 | 0 | 0 | 217.012 | |
| 2024-12-05 | 15:30 | 5845 etc rela | 全保連 | 678 | 666 | 671 | 675 | 67600 | 4 | 0.596 | -5.455 | |
| 2024-12-04 | 15:30 | 5845 etc rela | 全保連 | 680 | 668 | 680 | 671 | 71500 | -2 | -0.297 | 17.406 | |
| 2024-12-03 | 15:30 | 5845 etc rela | 全保連 | 675 | 669 | 672 | 673 | 60900 | 2 | 0.298 | -3.18 | |
| 2024-12-02 | 15:30 | 5845 etc rela | 全保連 | 680 | 671 | 678 | 671 | 62900 | -3 | -0.445 | 93.538 | |
| 2024-11-29 | 15:30 | 5845 etc rela | 全保連 | 681 | 672 | 675 | 674 | 32500 | -1 | -0.148 | -18.342 | |
| 2024-11-28 | 15:30 | 5845 etc rela | 全保連 | 682 | 671 | 682 | 675 | 39800 | 0 | 0 | -6.132 | |
| 2024-11-27 | 09:40 | 5845 etc rela | 全保連 | 681 | 672 | 680 | 675 | 42400 | -2 | -0.295 | 43.729 | |
| 2024-11-26 | 09:16 | 5845 etc rela | 全保連 | 682 | 677 | 680 | 677 | 29500 | -3 | -0.441 | -21.333 | |
| 2024-11-25 | 15:30 | 5845 etc rela | 全保連 | 685 | 678 | 680 | 680 | 37500 | -1 | -0.147 | 16.099 | |
| 2024-11-22 | 15:30 | 5845 etc rela | 全保連 | 686 | 680 | 684 | 681 | 32300 | -7 | -1.017 | -76.18 | |
| 2024-11-21 | 15:30 | 5845 etc rela | 全保連 | 697 | 684 | 690 | 688 | 135600 | -4 | -0.578 | 228.329 | |
| 2024-11-20 | 15:30 | 5845 etc rela | 全保連 | 692 | 682 | 685 | 692 | 41300 | 12 | 1.765 | -3.505 | |
| 2024-11-19 | 15:30 | 5845 etc rela | 全保連 | 689 | 674 | 675 | 680 | 42800 | 5 | 0.741 | 4.645 | |
| 2024-11-18 | 15:30 | 5845 etc rela | 全保連 | 680 | 668 | 669 | 675 | 40900 | 5 | 0.746 | -63.219 | |
| 2024-11-15 | 15:30 | 5845 etc rela | 全保連 | 675 | 660 | 671 | 670 | 111200 | -8 | -1.18 | -66.786 | |
| 2024-11-14 | 15:30 | 5845 etc rela | 全保連 | 724 | 667 | 705 | 678 | 334800 | -24 | -3.419 | 535.294 | |
| 2024-11-13 | 15:30 | 5845 etc rela | 全保連 | 711 | 702 | 708 | 702 | 52700 | -4 | -0.567 | 158.333 | |
| 2024-11-12 | 15:30 | 5845 etc rela | 全保連 | 709 | 703 | 708 | 706 | 20400 | 1 | 0.142 | -3.318 | |
| 2024-11-11 | 15:30 | 5845 etc rela | 全保連 | 708 | 698 | 705 | 705 | 21100 | 1 | 0.142 | -28.475 | |
| 2024-11-08 | 15:30 | 5845 etc rela | 全保連 | 707 | 698 | 705 | 704 | 29500 | 3 | 0.428 | -14.493 | |
| 2024-11-07 | 15:30 | 5845 etc rela | 全保連 | 709 | 699 | 702 | 701 | 34500 | -1 | -0.142 | -6.504 | |
| 2024-11-06 | 15:30 | 5845 etc rela | 全保連 | 711 | 694 | 694 | 702 | 36900 | 10 | 1.445 | 142.763 | |
| 2024-11-05 | 15:30 | 5845 etc rela | 全保連 | 699 | 690 | 696 | 692 | 15200 | -4 | -0.575 | 50.495 | |
| 2024-11-01 | 15:00 | 5845 etc rela | 全保連 | 696 | 688 | 693 | 696 | 10100 | 0 | 0 | -44.505 | |
| 2024-10-31 | 15:00 | 5845 etc rela | 全保連 | 700 | 695 | 697 | 696 | 18200 | -5 | -0.713 | -67.845 | |
| 2024-10-30 | 15:00 | 5845 etc rela | 全保連 | 702 | 695 | 695 | 701 | 56600 | 6 | 0.863 | 65.982 | |
| 2024-10-29 | 15:00 | 5845 etc rela | 全保連 | 697 | 686 | 691 | 695 | 34100 | 4 | 0.579 | 21.786 | |
| 2024-10-28 | 15:00 | 5845 etc rela | 全保連 | 692 | 681 | 683 | 691 | 28000 | 13 | 1.917 | -60.34 | |
| 2024-10-25 | 15:00 | 5845 etc rela | 全保連 | 690 | 670 | 690 | 678 | 70600 | -8 | -1.166 | 74.321 | |
| 2024-10-24 | 15:00 | 5845 etc rela | 全保連 | 690 | 680 | 683 | 686 | 40500 | -2 | -0.291 | -51.613 | |
| 2024-10-23 | 15:00 | 5845 etc rela | 全保連 | 696 | 687 | 694 | 688 | 83700 | -8 | -1.149 | 57.036 | |
| 2024-10-22 | 15:00 | 5845 etc rela | 全保連 | 707 | 693 | 707 | 696 | 53300 | -11 | -1.556 | 51.42 | |
| 2024-10-21 | 15:00 | 5845 etc rela | 全保連 | 710 | 700 | 703 | 707 | 35200 | 2 | 0.284 | 59.276 | |
| 2024-10-18 | 15:00 | 5845 etc rela | 全保連 | 710 | 701 | 710 | 705 | 22100 | -2 | -0.283 | 0.913 | |
| 2024-10-17 | 15:00 | 5845 etc rela | 全保連 | 711 | 703 | 707 | 707 | 21900 | 1 | 0.142 | 12.308 | |
| 2024-10-16 | 15:00 | 5845 etc rela | 全保連 | 719 | 704 | 704 | 706 | 19500 | -11 | -1.534 | -66.205 | |
| 2024-10-15 | 15:00 | 5845 etc rela | 全保連 | 718 | 707 | 709 | 717 | 57700 | 16 | 2.282 | 406.14 | |
| 2024-10-11 | 15:00 | 5845 etc rela | 全保連 | 705 | 701 | 701 | 701 | 11400 | 0 | 0 | -25.49 | |
| 2024-10-10 | 15:00 | 5845 etc rela | 全保連 | 706 | 700 | 702 | 701 | 15300 | -2 | -0.284 | -21.134 | |
| 2024-10-09 | 15:00 | 5845 etc rela | 全保連 | 706 | 701 | 701 | 703 | 19400 | 2 | 0.285 | -45.198 | |
| 2024-10-08 | 15:00 | 5845 etc rela | 全保連 | 710 | 700 | 710 | 701 | 35400 | -14 | -1.958 | -11.055 | |
| 2024-10-07 | 15:00 | 5845 etc rela | 全保連 | 716 | 701 | 705 | 715 | 39800 | 14 | 1.997 | 188.406 | |
| 2024-10-04 | 15:00 | 5845 etc rela | 全保連 | 704 | 699 | 699 | 701 | 13800 | 1 | 0.143 | -46.304 | |
| 2024-10-03 | 15:00 | 5845 etc rela | 全保連 | 703 | 698 | 702 | 700 | 25700 | 4 | 0.575 | -35.75 | |
| 2024-10-02 | 15:00 | 5845 etc rela | 全保連 | 705 | 694 | 699 | 696 | 40000 | -6 | -0.855 | -19.679 | |
| 2024-10-01 | 15:00 | 5845 etc rela | 全保連 | 705 | 691 | 700 | 702 | 49800 | 6 | 0.862 | 0.81 | |
| 2024-09-30 | 15:00 | 5845 etc rela | 全保連 | 702 | 691 | 691 | 696 | 49400 | -7 | -0.996 | 73.333 | |
| 2024-09-27 | 15:00 | 5845 etc rela | 全保連 | 708 | 699 | 699 | 703 | 28500 | 2 | 0.285 | -46.023 | |
| 2024-09-26 | 15:00 | 5845 etc rela | 全保連 | 705 | 690 | 704 | 701 | 52800 | -1 | -0.142 | 20.824 | |
| 2024-09-25 | 15:00 | 5845 etc rela | 全保連 | 709 | 698 | 706 | 702 | 43700 | -7 | -0.987 | -6.624 | |
| 2024-09-24 | 15:00 | 5845 etc rela | 全保連 | 715 | 703 | 710 | 709 | 46800 | 4 | 0.567 | 56.522 | |
| 2024-09-20 | 15:00 | 5845 etc rela | 全保連 | 713 | 705 | 707 | 705 | 29900 | -1 | -0.142 | -43.902 | |
| 2024-09-19 | 15:00 | 5845 etc rela | 全保連 | 707 | 696 | 696 | 706 | 53300 | 11 | 1.583 | 49.3 | |
| 2024-09-18 | 15:00 | 5845 etc rela | 全保連 | 704 | 693 | 698 | 695 | 35700 | -3 | -0.43 | -21.538 | |
| 2024-09-17 | 15:00 | 5845 etc rela | 全保連 | 698 | 688 | 698 | 698 | 45500 | 6 | 0.867 | 55.822 | |
| 2024-09-13 | 15:00 | 5845 etc rela | 全保連 | 700 | 687 | 700 | 692 | 29200 | -3 | -0.432 | -65.321 | |
| 2024-09-12 | 15:00 | 5845 etc rela | 全保連 | 703 | 691 | 695 | 695 | 84200 | 10 | 1.46 | 21.852 | |
| 2024-09-11 | 15:00 | 5845 etc rela | 全保連 | 701 | 681 | 700 | 685 | 69100 | -19 | -2.699 | 101.458 | |
| 2024-09-10 | 15:00 | 5845 etc rela | 全保連 | 708 | 701 | 703 | 704 | 34300 | 4 | 0.571 | -60.209 | |
| 2024-09-09 | 15:00 | 5845 etc rela | 全保連 | 706 | 680 | 685 | 700 | 86200 | -7 | -0.99 | 110.758 | |
| 2024-09-06 | 15:00 | 5845 etc rela | 全保連 | 723 | 703 | 711 | 707 | 40900 | -3 | -0.423 | -18.2 | |
| 2024-09-05 | 15:00 | 5845 etc rela | 全保連 | 721 | 701 | 703 | 710 | 50000 | -5 | -0.699 | -27.326 | |
| 2024-09-04 | 15:00 | 5845 etc rela | 全保連 | 728 | 710 | 722 | 715 | 68800 | -20 | -2.721 | 124.837 | |
| 2024-09-03 | 15:00 | 5845 etc rela | 全保連 | 748 | 735 | 738 | 735 | 30600 | 1 | 0.136 | 23.887 | |
| 2024-09-02 | 15:00 | 5845 etc rela | 全保連 | 750 | 734 | 750 | 734 | 24700 | -9 | -1.211 | -18.212 | |
| 2024-08-30 | 15:00 | 5845 etc rela | 全保連 | 747 | 739 | 747 | 743 | 30200 | 6 | 0.814 | -34.773 | |
| 2024-08-29 | 15:00 | 5845 etc rela | 全保連 | 746 | 735 | 735 | 737 | 46300 | 2 | 0.272 | 35.38 | |
| 2024-08-28 | 15:00 | 5845 etc rela | 全保連 | 743 | 728 | 740 | 735 | 34200 | -7 | -0.943 | -12.082 | |
| 2024-08-27 | 15:00 | 5845 etc rela | 全保連 | 742 | 734 | 741 | 742 | 38900 | 9 | 1.228 | -1.018 | |
| 2024-08-26 | 15:00 | 5845 etc rela | 全保連 | 739 | 728 | 738 | 733 | 39300 | -3 | -0.408 | -42.961 | |
| 2024-08-23 | 15:00 | 5845 etc rela | 全保連 | 745 | 726 | 741 | 736 | 68900 | -5 | -0.675 | 97.421 | |
| 2024-08-22 | 15:00 | 5845 etc rela | 全保連 | 749 | 739 | 744 | 741 | 34900 | -9 | -1.2 | -64.604 | |
| 2024-08-21 | 15:00 | 5845 etc rela | 全保連 | 767 | 744 | 750 | 750 | 98600 | -3 | -0.398 | 114.815 | |
| 2024-08-20 | 15:00 | 5845 etc rela | 全保連 | 754 | 741 | 747 | 753 | 45900 | 14 | 1.894 | -50.271 | |
| 2024-08-19 | 15:00 | 5845 etc rela | 全保連 | 769 | 733 | 769 | 739 | 92300 | -33 | -4.275 | -66.667 | |
| 2024-08-16 | 15:00 | 5845 etc rela | 全保連 | 781 | 729 | 741 | 772 | 276900 | 34 | 4.607 | 6.5 | |
| 2024-08-15 | 15:00 | 5845 etc rela | 全保連 | 748 | 699 | 699 | 738 | 260000 | 45 | 6.494 | 258.127 | |
| 2024-08-14 | 15:00 | 5845 etc rela | 全保連 | 693 | 678 | 681 | 693 | 72600 | 15 | 2.212 | -6.684 | |
| 2024-08-13 | 15:00 | 5845 etc rela | 全保連 | 684 | 668 | 684 | 678 | 77800 | 11 | 1.649 | 6.722 | |
| 2024-08-09 | 15:00 | 5845 etc rela | 全保連 | 675 | 660 | 669 | 667 | 72900 | 4 | 0.603 | -23.824 | |
| 2024-08-08 | 15:00 | 5845 etc rela | 全保連 | 682 | 660 | 663 | 663 | 95700 | -3 | -0.45 | -26.554 | |
| 2024-08-07 | 15:00 | 5845 etc rela | 全保連 | 680 | 645 | 645 | 666 | 130300 | 12 | 1.835 | -59.332 | |
| 2024-08-06 | 15:00 | 5845 etc rela | 全保連 | 668 | 628 | 628 | 654 | 320400 | 57 | 9.548 | -48.965 | |
| 2024-08-05 | 15:00 | 5845 etc rela | 全保連 | 666 | 591 | 650 | 597 | 627800 | -93 | -13.478 | 102.125 | |
| 2024-08-02 | 15:00 | 5845 etc rela | 全保連 | 723 | 690 | 701 | 690 | 310600 | -41 | -5.609 | 416.805 | |
| 2024-08-01 | 15:00 | 5845 etc rela | 全保連 | 747 | 727 | 747 | 731 | 60100 | -17 | -2.273 | 4.704 | |
| 2024-07-31 | 15:00 | 5845 etc rela | 全保連 | 754 | 741 | 753 | 748 | 57400 | -5 | -0.664 | -31.257 | |
| 2024-07-30 | 15:00 | 5845 etc rela | 全保連 | 755 | 736 | 742 | 753 | 83500 | 11 | 1.482 | 17.44 | |
| 2024-07-29 | 15:00 | 5845 etc rela | 全保連 | 742 | 732 | 738 | 742 | 71100 | 18 | 2.486 | -12.974 | |
| 2024-07-26 | 15:00 | 5845 etc rela | 全保連 | 735 | 724 | 729 | 724 | 81700 | 8 | 1.117 | -48.81 | |
| 2024-07-25 | 15:00 | 5845 etc rela | 全保連 | 728 | 704 | 719 | 716 | 159600 | -10 | -1.377 | 93.22 | |
| 2024-07-24 | 15:00 | 5845 etc rela | 全保連 | 730 | 723 | 728 | 726 | 82600 | -1 | -0.138 | 82.743 | |
| 2024-07-23 | 15:00 | 5845 etc rela | 全保連 | 731 | 719 | 719 | 727 | 45200 | 8 | 1.113 | -54.435 | |
| 2024-07-22 | 15:00 | 5845 etc rela | 全保連 | 739 | 719 | 735 | 719 | 99200 | -20 | -2.706 | 24.623 | |
| 2024-07-19 | 15:00 | 5845 etc rela | 全保連 | 741 | 730 | 735 | 739 | 79600 | 3 | 0.408 | 50.473 | |
| 2024-07-18 | 15:00 | 5845 etc rela | 全保連 | 745 | 735 | 735 | 736 | 52900 | -7 | -0.942 | -43.663 | |
| 2024-07-17 | 15:00 | 5845 etc rela | 全保連 | 748 | 738 | 748 | 743 | 93900 | -5 | -0.668 | 49.285 | |
| 2024-07-16 | 15:00 | 5845 etc rela | 全保連 | 752 | 743 | 748 | 748 | 62900 | 0 | 0 | -45.682 | |
| 2024-07-12 | 15:00 | 5845 etc rela | 全保連 | 748 | 727 | 729 | 748 | 115800 | 13 | 1.769 | 27.113 | |
| 2024-07-11 | 15:00 | 5845 etc rela | 全保連 | 740 | 726 | 727 | 735 | 91100 | 11 | 1.519 | 7.303 | |
| 2024-07-10 | 15:00 | 5845 etc rela | 全保連 | 734 | 718 | 734 | 724 | 84900 | -5 | -0.686 | -50.351 | |
| 2024-07-09 | 15:00 | 5845 etc rela | 全保連 | 733 | 722 | 722 | 729 | 171000 | 7 | 0.97 | 39.478 | |
| 2024-07-08 | 15:00 | 5845 etc rela | 全保連 | 742 | 718 | 742 | 722 | 122600 | -17 | -2.3 | -12.178 | |
| 2024-07-05 | 15:00 | 5845 etc rela | 全保連 | 747 | 733 | 743 | 739 | 139600 | 2 | 0.271 | 48.827 | |
| 2024-07-04 | 15:00 | 5845 etc rela | 全保連 | 743 | 732 | 738 | 737 | 93800 | 10 | 1.376 | -5.348 | |
| 2024-07-03 | 15:00 | 5845 etc rela | 全保連 | 742 | 726 | 740 | 727 | 99100 | -10 | -1.357 | -13.976 | |
| 2024-07-02 | 15:00 | 5845 etc rela | 全保連 | 740 | 717 | 724 | 737 | 115200 | 16 | 2.219 | -12.595 | |
| 2024-07-01 | 15:00 | 5845 etc rela | 全保連 | 737 | 718 | 729 | 721 | 131800 | 7 | 0.98 | 20.917 | |
| 2024-06-28 | 15:00 | 5845 etc rela | 全保連 | 730 | 711 | 730 | 714 | 109000 | -6 | -0.833 | -27.862 | |
| 2024-06-27 | 15:00 | 5845 etc rela | 全保連 | 734 | 710 | 715 | 720 | 151100 | 5 | 0.699 | 52.319 | |
| 2024-06-26 | 15:00 | 5845 etc rela | 全保連 | 724 | 712 | 724 | 715 | 99200 | -9 | -1.243 | -31.633 | |
| 2024-06-25 | 15:00 | 5845 etc rela | 全保連 | 728 | 707 | 717 | 724 | 145100 | 9 | 1.259 | -54.91 | |
| 2024-06-24 | 15:00 | 5845 etc rela | 全保連 | 727 | 707 | 727 | 715 | 321800 | -20 | -2.721 | 36.298 | |
| 2024-06-21 | 15:00 | 5845 etc rela | 全保連 | 745 | 720 | 732 | 735 | 236100 | 6 | 0.823 | -8.559 | |
| 2024-06-20 | 15:00 | 5845 etc rela | 全保連 | 743 | 703 | 703 | 729 | 258200 | 28 | 3.994 | 458.874 | |
| 2024-06-19 | 15:00 | 5845 etc rela | 全保連 | 710 | 701 | 705 | 701 | 46200 | -4 | -0.567 | -39.608 | |
| 2024-06-18 | 15:00 | 5845 etc rela | 全保連 | 715 | 704 | 709 | 705 | 76500 | 6 | 0.858 | -46.503 | |
| 2024-06-17 | 15:00 | 5845 etc rela | 全保連 | 708 | 699 | 708 | 699 | 143000 | -9 | -1.271 | 186 | |
| 2024-06-14 | 15:00 | 5845 etc rela | 全保連 | 710 | 701 | 702 | 708 | 50000 | 11 | 1.578 | -58.506 | |
| 2024-06-13 | 15:00 | 5845 etc rela | 全保連 | 711 | 697 | 709 | 697 | 120500 | -9 | -1.275 | 189.663 | |
| 2024-06-12 | 15:00 | 5845 etc rela | 全保連 | 712 | 706 | 710 | 706 | 41600 | -4 | -0.563 | -57.29 | |
| 2024-06-11 | 15:00 | 5845 etc rela | 全保連 | 718 | 704 | 713 | 710 | 97400 | 2 | 0.282 | -57.963 | |
| 2024-06-10 | 15:00 | 5845 etc rela | 全保連 | 710 | 682 | 685 | 708 | 231700 | 26 | 3.812 | -3.859 | |
| 2024-06-07 | 15:00 | 5845 etc rela | 全保連 | 684 | 669 | 676 | 682 | 241000 | 4 | 0.59 | 141.968 | |
| 2024-06-06 | 15:00 | 5845 etc rela | 全保連 | 685 | 677 | 685 | 678 | 99600 | -7 | -1.022 | 28.516 | |
| 2024-06-05 | 15:00 | 5845 etc rela | 全保連 | 687 | 680 | 684 | 685 | 77500 | 3 | 0.44 | -20.021 | |
| 2024-06-04 | 15:00 | 5845 etc rela | 全保連 | 689 | 679 | 682 | 682 | 96900 | -4 | -0.583 | -33.172 | |
| 2024-06-03 | 15:00 | 5845 etc rela | 全保連 | 702 | 683 | 686 | 686 | 145000 | 1 | 0.146 | 113.235 | |
| 2024-05-31 | 15:00 | 5845 etc rela | 全保連 | 686 | 677 | 679 | 685 | 68000 | 12 | 1.783 | -63.164 | |
| 2024-05-30 | 15:00 | 5845 etc rela | 全保連 | 679 | 663 | 669 | 673 | 184600 | 1 | 0.149 | 46.741 | |
| 2024-05-29 | 15:00 | 5845 etc rela | 全保連 | 690 | 671 | 690 | 672 | 125800 | -18 | -2.609 | 78.693 | |
| 2024-05-28 | 15:00 | 5845 etc rela | 全保連 | 705 | 690 | 692 | 690 | 70400 | -6 | -0.862 | -11.335 | |
| 2024-05-27 | 15:00 | 5845 etc rela | 全保連 | 699 | 686 | 693 | 696 | 79400 | 4 | 0.578 | -2.337 | |
| 2024-05-24 | 15:00 | 5845 etc rela | 全保連 | 695 | 680 | 680 | 692 | 81300 | 7 | 1.022 | -68.118 | |
| 2024-05-23 | 15:00 | 5845 etc rela | 全保連 | 706 | 685 | 704 | 685 | 255000 | -19 | -2.699 | 222.785 | |
| 2024-05-22 | 15:00 | 5845 etc rela | 全保連 | 716 | 702 | 705 | 704 | 79000 | 0 | 0 | -40.467 | |
| 2024-05-21 | 15:00 | 5845 etc rela | 全保連 | 729 | 704 | 726 | 704 | 132700 | -21 | -2.897 | -14.936 | |
| 2024-05-20 | 15:00 | 5845 etc rela | 全保連 | 729 | 703 | 704 | 725 | 156000 | 17 | 2.401 | -18.282 | |
| 2024-05-17 | 15:00 | 5845 etc rela | 全保連 | 713 | 692 | 695 | 708 | 190900 | 5 | 0.711 | -84.465 | |
| 2024-05-16 | 15:00 | 5845 etc rela | 全保連 | 704 | 660 | 680 | 703 | 1228800 | -38 | -5.128 | 464.446 | |
| 2024-05-15 | 15:00 | 5845 etc rela | 全保連 | 750 | 736 | 750 | 741 | 217700 | -9 | -1.2 | 67.076 | |
| 2024-05-14 | 15:00 | 5845 etc rela | 全保連 | 754 | 745 | 750 | 750 | 130300 | 2 | 0.267 | 7.331 | |
| 2024-05-13 | 15:00 | 5845 etc rela | 全保連 | 752 | 739 | 743 | 748 | 121400 | -2 | -0.267 | -19.868 | |
| 2024-05-10 | 15:00 | 5845 etc rela | 全保連 | 751 | 731 | 749 | 750 | 151500 | 5 | 0.671 | -54.491 | |
| 2024-05-09 | 15:00 | 5845 etc rela | 全保連 | 754 | 718 | 754 | 745 | 332900 | -12 | -1.585 | 66.367 | |
| 2024-05-08 | 15:00 | 5845 etc rela | 全保連 | 765 | 753 | 762 | 757 | 200100 | -7 | -0.916 | 9.344 | |
| 2024-05-07 | 15:00 | 5845 etc rela | 全保連 | 767 | 755 | 755 | 764 | 183000 | 14 | 1.867 | 7.206 | |
| 2024-05-02 | 15:00 | 5845 etc rela | 全保連 | 757 | 745 | 751 | 750 | 170700 | 4 | 0.536 | 12.525 | |
| 2024-05-01 | 15:00 | 5845 etc rela | 全保連 | 751 | 743 | 750 | 746 | 151700 | -4 | -0.533 | -7.103 | |
| 2024-04-30 | 15:00 | 5845 etc rela | 全保連 | 756 | 744 | 750 | 750 | 163300 | 0 | 0 | -31.329 | |
| 2024-04-26 | 15:00 | 5845 etc rela | 全保連 | 760 | 744 | 749 | 750 | 237800 | 5 | 0.671 | 43.686 | |
| 2024-04-25 | 15:00 | 5845 etc rela | 全保連 | 752 | 741 | 750 | 745 | 165500 | -5 | -0.667 | 107.654 | |
| 2024-04-24 | 15:00 | 5845 etc rela | 全保連 | 757 | 745 | 750 | 750 | 79700 | 3 | 0.402 | -46.831 | |
| 2024-04-23 | 15:00 | 5845 etc rela | 全保連 | 761 | 744 | 753 | 747 | 149900 | -4 | -0.533 | -17.274 | |
| 2024-04-22 | 15:00 | 5845 etc rela | 全保連 | 764 | 746 | 755 | 751 | 181200 | -4 | -0.53 | 12.757 | |
| 2024-04-19 | 15:00 | 5845 etc rela | 全保連 | 785 | 746 | 785 | 755 | 160700 | -21 | -2.706 | 107.088 | |
| 2024-04-18 | 15:00 | 5845 etc rela | 全保連 | 787 | 767 | 770 | 776 | 77600 | 7 | 0.91 | -57.245 | |
| 2024-04-17 | 15:00 | 5845 etc rela | 全保連 | 798 | 769 | 792 | 769 | 181500 | -22 | -2.781 | 38.338 | |
| 2024-04-16 | 15:00 | 5845 etc rela | 全保連 | 803 | 788 | 800 | 791 | 131200 | -16 | -1.983 | 142.963 | |
| 2024-04-15 | 15:00 | 5845 etc rela | 全保連 | 808 | 796 | 802 | 807 | 54000 | -2 | -0.247 | -75.925 | |
| 2024-04-12 | 15:00 | 5845 etc rela | 全保連 | 829 | 786 | 803 | 809 | 224300 | 8 | 0.999 | 62.536 | |
| 2024-04-11 | 15:00 | 5845 etc rela | 全保連 | 811 | 789 | 799 | 801 | 138000 | 0 | 0 | 40.673 | |
| 2024-04-10 | 15:00 | 5845 etc rela | 全保連 | 810 | 791 | 804 | 801 | 98100 | -3 | -0.373 | 18.765 | |
| 2024-04-09 | 15:00 | 5845 etc rela | 全保連 | 813 | 800 | 812 | 804 | 82600 | -6 | -0.741 | -21.854 | |
| 2024-04-08 | 15:00 | 5845 etc rela | 全保連 | 810 | 789 | 805 | 810 | 105700 | 7 | 0.872 | 28.902 | |
| 2024-04-05 | 15:00 | 5845 etc rela | 全保連 | 803 | 784 | 790 | 803 | 82000 | 3 | 0.375 | -45.077 | |
| 2024-04-04 | 15:00 | 5845 etc rela | 全保連 | 808 | 792 | 798 | 800 | 149300 | 15 | 1.911 | -63.425 | |
| 2024-04-03 | 15:00 | 5845 etc rela | 全保連 | 816 | 783 | 811 | 785 | 408200 | -33 | -4.034 | 109.979 | |
| 2024-04-02 | 15:00 | 5845 etc rela | 全保連 | 842 | 817 | 842 | 818 | 194400 | -24 | -2.85 | 33.333 | |
| 2024-04-01 | 15:00 | 5845 etc rela | 全保連 | 850 | 834 | 850 | 842 | 145800 | -3 | -0.355 | 8.321 | |
| 2024-03-29 | 15:00 | 5845 etc rela | 全保連 | 857 | 835 | 844 | 845 | 134600 | -2 | -0.236 | 3.221 | |
| 2024-03-28 | 15:00 | 5845 etc rela | 全保連 | 852 | 822 | 831 | 847 | 130400 | -1 | -0.118 | -8.427 | |
| 2024-03-27 | 15:00 | 5845 etc rela | 全保連 | 864 | 844 | 851 | 848 | 142400 | -2 | -0.235 | -26.974 | |
| 2024-03-26 | 15:00 | 5845 etc rela | 全保連 | 856 | 834 | 845 | 850 | 195000 | 0 | 0 | -46.924 | |
| 2024-03-25 | 15:00 | 5845 etc rela | 全保連 | 880 | 847 | 880 | 850 | 367400 | -37 | -4.171 | 25.693 | |
| 2024-03-22 | 15:00 | 5845 etc rela | 全保連 | 901 | 869 | 901 | 887 | 292300 | -14 | -1.554 | 37.424 | |
| 2024-03-21 | 15:00 | 5845 etc rela | 全保連 | 909 | 888 | 901 | 901 | 212700 | 9 | 1.009 | -40.57 | |
| 2024-03-19 | 15:00 | 5845 etc rela | 全保連 | 896 | 865 | 865 | 892 | 357900 | 29 | 3.36 | 134.075 | |
| 2024-03-18 | 15:00 | 5845 etc rela | 全保連 | 864 | 843 | 856 | 863 | 152900 | 13 | 1.529 | 13.092 | |
| 2024-03-15 | 15:00 | 5845 etc rela | 全保連 | 856 | 841 | 849 | 850 | 135200 | -5 | -0.585 | -24.722 | |
| 2024-03-14 | 15:00 | 5845 etc rela | 全保連 | 857 | 834 | 849 | 855 | 179600 | -1 | -0.117 | -44.874 | |
| 2024-03-13 | 15:00 | 5845 etc rela | 全保連 | 875 | 837 | 839 | 856 | 325800 | 12 | 1.422 | 54.554 | |
| 2024-03-12 | 15:00 | 5845 etc rela | 全保連 | 871 | 837 | 857 | 844 | 210800 | -12 | -1.402 | -7.827 | |
| 2024-03-11 | 15:00 | 5845 etc rela | 全保連 | 856 | 831 | 836 | 856 | 228700 | 13 | 1.542 | -17.675 | |
| 2024-03-08 | 15:00 | 5845 etc rela | 全保連 | 879 | 842 | 863 | 843 | 277800 | -15 | -1.748 | -30.148 | |
| 2024-03-07 | 15:00 | 5845 etc rela | 全保連 | 864 | 830 | 840 | 858 | 397700 | 25 | 3.001 | 166.376 | |
| 2024-03-06 | 15:00 | 5845 etc rela | 全保連 | 838 | 815 | 818 | 833 | 149300 | 13 | 1.585 | -52.055 | |
| 2024-03-05 | 15:00 | 5845 etc rela | 全保連 | 825 | 807 | 818 | 820 | 311400 | -5 | -0.606 | -45.108 | |
| 2024-03-04 | 15:00 | 5845 etc rela | 全保連 | 878 | 823 | 878 | 825 | 567300 | -44 | -5.063 | 51.644 | |
| 2024-03-01 | 15:00 | 5845 etc rela | 全保連 | 897 | 863 | 872 | 869 | 374100 | 6 | 0.695 | 13.158 | |
| 2024-02-29 | 15:00 | 5845 etc rela | 全保連 | 867 | 835 | 844 | 863 | 330600 | 13 | 1.529 | 9.506 | |
| 2024-02-28 | 15:00 | 5845 etc rela | 全保連 | 864 | 838 | 850 | 850 | 301900 | 0 | 0 | -43.822 | |
| 2024-02-27 | 15:00 | 5845 etc rela | 全保連 | 876 | 848 | 867 | 850 | 537400 | -16 | -1.848 | 43.651 | |
| 2024-02-26 | 15:00 | 5845 etc rela | 全保連 | 883 | 863 | 872 | 866 | 374100 | 2 | 0.231 | 22.857 | |
| 2024-02-22 | 15:00 | 5845 etc rela | 全保連 | 890 | 864 | 888 | 864 | 304500 | -6 | -0.69 | -48.073 | |
| 2024-02-21 | 15:00 | 5845 etc rela | 全保連 | 916 | 865 | 902 | 870 | 586400 | -21 | -2.357 | 69.823 | |
| 2024-02-20 | 15:00 | 5845 etc rela | 全保連 | 924 | 891 | 918 | 891 | 345300 | -12 | -1.329 | -35.106 | |
| 2024-02-19 | 15:00 | 5845 etc rela | 全保連 | 928 | 882 | 896 | 903 | 532100 | 2 | 0.222 | -41.508 | |
| 2024-02-16 | 15:00 | 5845 etc rela | 全保連 | 936 | 881 | 921 | 901 | 909700 | -35 | -3.739 | -65.689 | |
| 2024-02-15 | 15:00 | 5845 etc rela | 全保連 | 1035 | 860 | 996 | 936 | 2651300 | -180 | -16.129 | 398.552 | |
| 2024-02-14 | 15:00 | 5845 etc rela | 全保連 | 1127 | 1077 | 1100 | 1116 | 531800 | 1 | 0.09 | 51.553 | |
| 2024-02-13 | 15:00 | 5845 etc rela | 全保連 | 1143 | 1106 | 1115 | 1115 | 350900 | 0 | 0 | 20.46 | |
| 2024-02-09 | 15:00 | 5845 etc rela | 全保連 | 1168 | 1113 | 1145 | 1115 | 291300 | -16 | -1.415 | -48.913 | |
| 2024-02-08 | 15:00 | 5845 etc rela | 全保連 | 1180 | 1108 | 1180 | 1131 | 570200 | -36 | -3.085 | 11.324 | |
| 2024-02-07 | 15:00 | 5845 etc rela | 全保連 | 1200 | 1154 | 1190 | 1167 | 512200 | -32 | -2.669 | -39.284 | |
| 2024-02-06 | 15:00 | 5845 etc rela | 全保連 | 1235 | 1131 | 1143 | 1199 | 843600 | 48 | 4.17 | 43.421 | |
| 2024-02-05 | 15:00 | 5845 etc rela | 全保連 | 1176 | 1136 | 1145 | 1151 | 588200 | -1 | -0.087 | -21.153 | |
| 2024-02-02 | 15:00 | 5845 etc rela | 全保連 | 1169 | 1085 | 1098 | 1152 | 746000 | 74 | 6.865 | 14.259 | |
| 2024-02-01 | 15:00 | 5845 etc rela | 全保連 | 1120 | 1078 | 1099 | 1078 | 652900 | -31 | -2.795 | -14.765 | |
| 2024-01-31 | 15:00 | 5845 etc rela | 全保連 | 1115 | 1038 | 1038 | 1109 | 766000 | 57 | 5.418 | 20.916 | |
| 2024-01-30 | 15:00 | 5845 etc rela | 全保連 | 1075 | 1017 | 1075 | 1052 | 633500 | -25 | -2.321 | 1.182 | |
| 2024-01-29 | 15:00 | 5845 etc rela | 全保連 | 1077 | 1033 | 1045 | 1077 | 626100 | 62 | 6.108 | 17.666 | |
| 2024-01-26 | 15:00 | 5845 etc rela | 全保連 | 1036 | 990 | 1015 | 1015 | 532100 | 10 | 0.995 | -11.508 | |
| 2024-01-25 | 15:00 | 5845 etc rela | 全保連 | 1016 | 970 | 972 | 1005 | 601300 | 32 | 3.289 | 12.435 | |
| 2024-01-24 | 15:00 | 5845 etc rela | 全保連 | 1013 | 963 | 997 | 973 | 534800 | -24 | -2.407 | -67.678 | |
| 2024-01-23 | 15:00 | 5845 etc rela | 全保連 | 1045 | 981 | 1015 | 997 | 1654600 | -24 | -2.351 | -16.704 | |
| 2024-01-22 | 15:00 | 5845 etc rela | 全保連 | 1021 | 896 | 898 | 1021 | 1986400 | 138 | 15.629 | 535.038 | |
| 2024-01-19 | 15:00 | 5845 etc rela | 全保連 | 891 | 851 | 866 | 883 | 312800 | 22 | 2.555 | 20.586 | |
| 2024-01-18 | 15:00 | 5845 etc rela | 全保連 | 877 | 841 | 841 | 861 | 259400 | 13 | 1.533 | -50.853 | |
| 2024-01-17 | 15:00 | 5845 etc rela | 全保連 | 886 | 832 | 883 | 848 | 527800 | -41 | -4.612 | 64.475 | |
| 2024-01-16 | 15:00 | 5845 etc rela | 全保連 | 896 | 851 | 862 | 889 | 320900 | 27 | 3.132 | 45.731 | |
| 2024-01-15 | 15:00 | 5845 etc rela | 全保連 | 862 | 829 | 829 | 862 | 220200 | 34 | 4.106 | -23.462 | |
| 2024-01-12 | 15:00 | 5845 etc rela | 全保連 | 854 | 821 | 854 | 828 | 287700 | -28 | -3.271 | 16.383 | |
| 2024-01-11 | 15:00 | 5845 etc rela | 全保連 | 864 | 836 | 856 | 856 | 247200 | 4 | 0.469 | -21.048 | |
| 2024-01-10 | 15:00 | 5845 etc rela | 全保連 | 884 | 849 | 865 | 852 | 313100 | -13 | -1.503 | -8.956 | |
| 2024-01-09 | 15:00 | 5845 etc rela | 全保連 | 895 | 861 | 895 | 865 | 343900 | -26 | -2.918 | -18.546 | |
| 2024-01-05 | 15:00 | 5845 etc rela | 全保連 | 900 | 866 | 900 | 891 | 422200 | -3 | -0.336 | -34.114 | |
| 2024-01-04 | 15:00 | 5845 etc rela | 全保連 | 927 | 885 | 907 | 894 | 640800 | -21 | -2.295 | -30.792 | |
| 2023-12-29 | 15:00 | 5845 etc rela | 全保連 | 930 | 854 | 881 | 915 | 925900 | 34 | 3.859 | -3.902 | |
| 2023-12-28 | 15:00 | 5845 etc rela | 全保連 | 885 | 800 | 811 | 881 | 963500 | 71 | 8.765 | 40.37 | |
| 2023-12-27 | 15:00 | 5845 etc rela | 全保連 | 849 | 808 | 832 | 810 | 686400 | -7 | -0.857 | 104.043 | |
| 2023-12-26 | 15:00 | 5845 etc rela | 全保連 | 836 | 806 | 832 | 817 | 336400 | -10 | -1.209 | -39.778 | |
| 2023-12-25 | 15:00 | 5845 etc rela | 全保連 | 836 | 802 | 815 | 827 | 558600 | 8 | 0.977 | -71.291 | |
| 2023-12-22 | 15:00 | 5845 etc rela | 全保連 | 884 | 815 | 828 | 819 | 1945700 | 4 | 0.491 | -29.738 | |
| 2023-12-21 | 15:00 | 5845 etc rela | 全保連 | 850 | 805 | 837 | 815 | 2769200 | 85 | 11.644 | 1469.841 | |
| 2023-12-20 | 15:00 | 5845 etc rela | 全保連 | 759 | 730 | 750 | 730 | 176400 | -20 | -2.667 | -32.414 | |
| 2023-12-19 | 15:00 | 5845 etc rela | 全保連 | 751 | 723 | 729 | 750 | 261000 | 25 | 3.448 | -57.951 | |
| 2023-12-18 | 15:00 | 5845 etc rela | 全保連 | 772 | 707 | 772 | 725 | 620700 | -55 | -7.051 | 19.045 | |
| 2023-12-15 | 15:00 | 5845 etc rela | 全保連 | 790 | 728 | 740 | 780 | 521400 | 55 | 7.586 | 165.344 | |
| 2023-12-14 | 15:00 | 5845 etc rela | 全保連 | 745 | 711 | 724 | 725 | 196500 | 8 | 1.116 | -39.631 | |
| 2023-12-13 | 15:00 | 5845 etc rela | 全保連 | 732 | 704 | 725 | 717 | 325500 | -8 | -1.103 | -47.373 | |
| 2023-12-12 | 15:00 | 5845 etc rela | 全保連 | 769 | 713 | 763 | 725 | 618500 | -39 | -5.105 | 53.398 | |
| 2023-12-11 | 15:00 | 5845 etc rela | 全保連 | 786 | 758 | 770 | 764 | 403200 | -6 | -0.779 | 52.901 | |
| 2023-12-08 | 15:00 | 5845 etc rela | 全保連 | 780 | 750 | 751 | 770 | 263700 | 8 | 1.05 | -17.516 | |
| 2023-12-07 | 15:00 | 5845 etc rela | 全保連 | 775 | 756 | 772 | 762 | 319700 | -18 | -2.308 | -33.033 | |
| 2023-12-06 | 15:00 | 5845 etc rela | 全保連 | 800 | 752 | 764 | 780 | 477400 | 18 | 2.362 | 5.27 | |
| 2023-12-05 | 15:00 | 5845 etc rela | 全保連 | 786 | 755 | 773 | 762 | 453500 | 1 | 0.131 | -43.489 | |
| 2023-12-04 | 15:00 | 5845 etc rela | 全保連 | 830 | 756 | 827 | 761 | 802500 | -68 | -8.203 | 154.681 | |
| 2023-12-01 | 15:00 | 5845 etc rela | 全保連 | 851 | 820 | 836 | 829 | 315100 | -22 | -2.585 | -65.248 | |
| 2023-11-30 | 15:00 | 5845 etc rela | 全保連 | 877 | 803 | 869 | 851 | 906700 | -48 | -5.339 | -20.178 | |
| 2023-11-29 | 15:00 | 5845 etc rela | 全保連 | 964 | 876 | 938 | 899 | 1135900 | -48 | -5.069 | -34.021 | |
| 2023-11-28 | 15:00 | 5845 etc rela | 全保連 | 970 | 853 | 870 | 947 | 1721600 | 89 | 10.373 | 289.15 | |
| 2023-11-27 | 15:00 | 5845 etc rela | 全保連 | 876 | 841 | 860 | 858 | 442400 | -10 | -1.152 | -49.943 | |
| 2023-11-24 | 15:00 | 5845 etc rela | 全保連 | 912 | 857 | 903 | 868 | 883800 | -33 | -3.663 | -50.512 | |
| 2023-11-22 | 15:00 | 5845 etc rela | 全保連 | 915 | 840 | 850 | 901 | 1785900 | 21 | 2.386 | -40.628 | |
| 2023-11-21 | 15:00 | 5845 etc rela | 全保連 | 919 | 770 | 770 | 880 | 3008000 | 110 | 14.286 | 182.654 | |
| 2023-11-20 | 15:00 | 5845 etc rela | 全保連 | 781 | 705 | 709 | 770 | 1064200 | 67 | 9.531 | 97.33 | |
| 2023-11-17 | 15:00 | 5845 etc rela | 全保連 | 703 | 677 | 680 | 703 | 539300 | 6 | 0.861 | -71.672 | |
| 2023-11-16 | 15:00 | 5845 etc rela | 全保連 | 740 | 695 | 720 | 697 | 1903800 | -8 | -1.135 | 167.613 | |
| 2023-11-15 | 15:00 | 5845 etc rela | 全保連 | 705 | 705 | 705 | 705 | 711400 | 100 | 16.529 | 249.754 | |
| 2023-11-14 | 15:00 | 5845 etc rela | 全保連 | 620 | 602 | 619 | 605 | 203400 | -13 | -2.104 | 9.946 | |
| 2023-11-13 | 15:00 | 5845 etc rela | 全保連 | 624 | 609 | 612 | 618 | 185000 | 8 | 1.311 | -59.616 | |
| 2023-11-10 | 15:00 | 5845 etc rela | 全保連 | 629 | 598 | 610 | 610 | 458100 | -4 | -0.651 | 7.915 | |
| 2023-11-09 | 15:00 | 5845 etc rela | 全保連 | 630 | 598 | 615 | 614 | 424500 | 7 | 1.153 | 22.582 | |
| 2023-11-08 | 15:00 | 5845 etc rela | 全保連 | 627 | 601 | 626 | 607 | 346300 | -13 | -2.097 | -65.841 | |
| 2023-11-07 | 15:00 | 5845 etc rela | 全保連 | 645 | 586 | 586 | 620 | 1013800 | 34 | 5.802 | 193.77 | |
| 2023-11-06 | 15:00 | 5845 etc rela | 全保連 | 596 | 577 | 596 | 586 | 345100 | 0 | 0 | 18.51 | |
| 2023-11-02 | 15:00 | 5845 etc rela | 全保連 | 600 | 581 | 598 | 586 | 291200 | -4 | -0.678 | -50.017 | |
| 2023-11-01 | 15:00 | 5845 etc rela | 全保連 | 603 | 575 | 580 | 590 | 582600 | 19 | 3.327 | 36.153 | |
| 2023-10-31 | 15:00 | 5845 etc rela | 全保連 | 583 | 566 | 583 | 571 | 427900 | -14 | -2.393 | -22.214 | |
| 2023-10-30 | 15:00 | 5845 etc rela | 全保連 | 586 | 557 | 559 | 585 | 550100 | 26 | 4.651 | 0.347 | |
| 2023-10-27 | 15:00 | 5845 etc rela | 全保連 | 574 | 556 | 560 | 559 | 548200 | 1 | 0.179 | -60.102 | |
| 2023-10-26 | 15:00 | 5845 etc rela | 全保連 | 569 | 534 | 540 | 558 | 1374000 | 3 | 0.541 | -67.155 | |
| 2023-10-25 | 15:00 | 5845 etc rela | 全保連 | 589 | 555 | 580 | 555 | 4183300 |