Home
テーブル：companyprice
レコード件数：1854
source main
・kabutan
source alternative
・TBD

priced	pricet	meigara	meigara_name	high	low	open	close	volume	aclose	atdiff	atratio	vratio
2025-07-15	14:54	7462 etc rela	ＣＡＰＩＴＡ	430	425	430	426	2500		0	0	-79.508
2025-07-14	15:24	7462 etc rela	ＣＡＰＩＴＡ	429	425	427	426	12200		0	0	713.333
2025-07-11	14:53	7462 etc rela	ＣＡＰＩＴＡ	430	426	430	426	1500		-2	-0.467	-80
2025-07-10	14:29	7462 etc rela	ＣＡＰＩＴＡ	431	428	428	428	7500		-1	-0.233	4.167
2025-07-09	15:30	7462 etc rela	ＣＡＰＩＴＡ	430	425	429	429	7200		5	1.179	0
2025-07-08	15:30	7462 etc rela	ＣＡＰＩＴＡ	430	424	426	424	7200		-2	-0.469	-40.984
2025-07-07	15:20	7462 etc rela	ＣＡＰＩＴＡ	431	422	423	426	12200		-1	-0.234	205
2025-07-04	12:37	7462 etc rela	ＣＡＰＩＴＡ	427	426	426	427	4000		0	0	-13.043
2025-07-03	15:01	7462 etc rela	ＣＡＰＩＴＡ	431	426	429	427	4600		-4	-0.928	-35.211
2025-07-02	14:29	7462 etc rela	ＣＡＰＩＴＡ	432	429	429	431	7100		2	0.466	-23.656
2025-07-01	15:24	7462 etc rela	ＣＡＰＩＴＡ	434	421	434	429	9300		-1	-0.233	-7
2025-06-30	15:30	7462 etc rela	ＣＡＰＩＴＡ	430	427	429	430	10000		1	0.233	-37.5
2025-06-27	15:30	7462 etc rela	ＣＡＰＩＴＡ	431	420	426	429	16000		-5	-1.152	-45.017
2025-06-26	15:30	7462 etc rela	ＣＡＰＩＴＡ	440	428	438	434	29100		-4	-0.913	123.846
2025-06-25	15:30	7462 etc rela	ＣＡＰＩＴＡ	442	435	435	438	13000		2	0.459	-30.108
2025-06-24	15:30	7462 etc rela	ＣＡＰＩＴＡ	439	433	439	436	18600		0	0	-36.519
2025-06-23	15:30	7462 etc rela	ＣＡＰＩＴＡ	443	435	436	436	29300		5	1.16	-5.484
2025-06-20	15:14	7462 etc rela	ＣＡＰＩＴＡ	439	430	430	431	31000		4	0.937	-58.389
2025-06-19	15:24	7462 etc rela	ＣＡＰＩＴＡ	433	426	430	427	74500		1	0.235	288.021
2025-06-18	15:30	7462 etc rela	ＣＡＰＩＴＡ	428	423	424	426	19200		4	0.948	-46.218
2025-06-17	15:30	7462 etc rela	ＣＡＰＩＴＡ	425	415	421	422	35700		1	0.238	23.958
2025-06-16	15:30	7462 etc rela	ＣＡＰＩＴＡ	421	412	417	421	28800		10	2.433	-23.81
2025-06-13	15:30	7462 etc rela	ＣＡＰＩＴＡ	418	408	413	411	37800		-1	-0.243	111.173
2025-06-12	15:30	7462 etc rela	ＣＡＰＩＴＡ	416	411	415	412	17900		1	0.243	-50.824
2025-06-11	15:30	7462 etc rela	ＣＡＰＩＴＡ	418	409	413	411	36400		2	0.489	-81.457
2025-06-10	15:30	7462 etc rela	ＣＡＰＩＴＡ	419	396	416	409	196300		-10	-2.387	-71.731
2025-06-09	15:30	7462 etc rela	ＣＡＰＩＴＡ	426	392	426	419	694400		73	21.098	26607.692
2025-06-06	15:30	7462 etc rela	ＣＡＰＩＴＡ	346	338	338	346	2600		4	1.17	-62.319
2025-06-05	15:30	7462 etc rela	ＣＡＰＩＴＡ	349	342	345	342	6900		-5	-1.441	-78.095
2025-06-04	15:30	7462 etc rela	ＣＡＰＩＴＡ	360	343	360	347	31500		-13	-3.611	472.727
2025-06-03	15:30	7462 etc rela	ＣＡＰＩＴＡ	364	360	363	360	5500		-2	-0.552	-71.795
2025-06-02	15:30	7462 etc rela	ＣＡＰＩＴＡ	369	351	351	362	19500		12	3.429	-10.138
2025-05-30	15:30	7462 etc rela	ＣＡＰＩＴＡ	361	350	357	350	21700		-7	-1.961	88.696
2025-05-29	15:30	7462 etc rela	ＣＡＰＩＴＡ	363	357	358	357	11500		2	0.563	-82.335
2025-05-28	15:30	7462 etc rela	ＣＡＰＩＴＡ	371	353	358	355	65100		3	0.852	-88.459
2025-05-27	15:30	7462 etc rela	ＣＡＰＩＴＡ	415	346	350	352	564100		3	0.86	4173.485
2025-05-26	15:30	7462 etc rela	ＣＡＰＩＴＡ	364	348	363	349	13200		-9	-2.514	76
2025-05-23	15:30	7462 etc rela	ＣＡＰＩＴＡ	359	348	348	358	7500		10	2.874	-67.105
2025-05-22	15:30	7462 etc rela	ＣＡＰＩＴＡ	358	338	339	348	22800		9	2.655	-67.052
2025-05-21	15:30	7462 etc rela	ＣＡＰＩＴＡ	377	335	345	339	69200		-11	-3.143	107.808
2025-05-20	15:30	7462 etc rela	ＣＡＰＩＴＡ	350	332	337	350	33300		14	4.167	226.471
2025-05-19	15:30	7462 etc rela	ＣＡＰＩＴＡ	344	336	344	336	10200		0	0	2450
2025-05-16	10:26	7462 etc rela	ＣＡＰＩＴＡ	338	336	337	336	400		-4	-1.176	-90
2025-05-15	10:26	7462 etc rela	ＣＡＰＩＴＡ	340	336	338	340	4000		4	1.19	-20
2025-05-14	10:26	7462 etc rela	ＣＡＰＩＴＡ	349	336	349	336	5000		-10	-2.89	13.636
2025-05-13	10:26	7462 etc rela	ＣＡＰＩＴＡ	346	338	338	346	4400		9	2.671	15.789
2025-05-12	10:26	7462 etc rela	ＣＡＰＩＴＡ	341	337	337	337	3800		-3	-0.882	-71.429
2025-05-09	15:23	7462 etc rela	ＣＡＰＩＴＡ	340	325	334	340	13300		5	1.493	195.556
2025-05-08	15:23	7462 etc rela	ＣＡＰＩＴＡ	341	335	337	335	4500		-2	-0.593	104.545
2025-05-07	15:23	7462 etc rela	ＣＡＰＩＴＡ	337	331	331	337	2200		7	2.121	-8.333
2025-05-02	15:23	7462 etc rela	ＣＡＰＩＴＡ	334	328	332	330	2400		-2	-0.602	-22.581
2025-05-01	14:44	7462 etc rela	ＣＡＰＩＴＡ	337	332	337	332	3100		-7	-2.065	-39.216
2025-04-30	15:30	7462 etc rela	ＣＡＰＩＴＡ	339	333	335	339	5100		1	0.296	-87.886
2025-04-28		7462 etc rela	ＣＡＰＩＴＡ	345	336	336	338	42100		6	1.807	182.55
2025-04-25	15:30	7462 etc rela	ＣＡＰＩＴＡ	345	332	341	332	14900		-5	-1.484	-47.35
2025-04-24	15:30	7462 etc rela	ＣＡＰＩＴＡ	358	337	356	337	28300		-11	-3.161	-91.189
2025-04-23	15:30	7462 etc rela	ＣＡＰＩＴＡ	386	334	334	348	321200		17	5.136	554.175
2025-04-22	15:30	7462 etc rela	ＣＡＰＩＴＡ	349	326	340	331	49100		-3	-0.898	-96.228
2025-04-21	15:30	7462 etc rela	ＣＡＰＩＴＡ	400	321	321	334	1301600		12	3.727	9331.884
2025-04-18	15:30	7462 etc rela	ＣＡＰＩＴＡ	330	322	324	322	13800		-5	-1.529	-96.839
2025-04-17	15:30	7462 etc rela	ＣＡＰＩＴＡ	372	316	321	327	436600		13	4.14	172.705
2025-04-16	15:30	7462 etc rela	ＣＡＰＩＴＡ	346	301	334	314	160100		-4	-1.258	14.113
2025-04-15	15:30	7462 etc rela	ＣＡＰＩＴＡ	385	307	307	318	140300		11	3.583	1022.4
2025-04-14	15:30	7462 etc rela	ＣＡＰＩＴＡ	309	298	302	307	12500		10	3.367	108.333
2025-04-11	15:19	7462 etc rela	ＣＡＰＩＴＡ	300	294	300	297	6000		-14	-4.502	233.333
2025-04-10	15:19	7462 etc rela	ＣＡＰＩＴＡ	311	296	309	311	1800		18	6.143	-57.143
2025-04-09	14:36	7462 etc rela	ＣＡＰＩＴＡ	305	285	305	293	4200		-7	-2.333	-17.647
2025-04-08	15:30	7462 etc rela	ＣＡＰＩＴＡ	312	295	307	300	5100		-7	-2.28	218.75
2025-04-07	14:03	7462 etc rela	ＣＡＰＩＴＡ	314	280	307	307	1600		-8	-2.54	-38.462
2025-04-04	14:07	7462 etc rela	ＣＡＰＩＴＡ	327	315	324	315	2600		-16	-4.834	1200
2025-04-03	14:55	7462 etc rela	ＣＡＰＩＴＡ	331	331	331	331	200		-9	-2.647	-33.333
2025-04-02	15:05	7462 etc rela	ＣＡＰＩＴＡ	341	340	341	340	300		-1	-0.293	-50
2025-04-01	13:47	7462 etc rela	ＣＡＰＩＴＡ	341	340	340	341	600		-3	-0.872	-82.857
2025-03-31	15:30	7462 etc rela	ＣＡＰＩＴＡ	362	340	362	344	3500		6	1.775	775
2025-03-28	10:58	7462 etc rela	ＣＡＰＩＴＡ	338	336	336	338	400		1	0.297	-33.333
2025-03-27	15:30	7462 etc rela	ＣＡＰＩＴＡ	337	337	337	337	600		1	0.298	-93.258
2025-03-26	15:30	7462 etc rela	ＣＡＰＩＴＡ	352	335	352	336	8900		-9	-2.609	56.14
2025-03-25	15:30	7462 etc rela	ＣＡＰＩＴＡ	355	332	355	345	5700		-5	-1.429	-67.429
2025-03-24	15:30	7462 etc rela	ＣＡＰＩＴＡ	383	348	348	350	17500		18	5.422	-20.814
2025-03-21	15:30	7462 etc rela	ＣＡＰＩＴＡ	343	330	343	332	22100		-16	-4.598	1909.091
2025-03-19	15:30	7462 etc rela	ＣＡＰＩＴＡ	353	348	352	348	1100		-6	-1.695	-79.63
2025-03-18	14:01	7462 etc rela	ＣＡＰＩＴＡ	369	353	369	354	5400		-7	-1.939	1250
2025-03-17	12:49	7462 etc rela	ＣＡＰＩＴＡ	375	361	375	361	400		-8	-2.168	-82.609
2025-03-14	10:24	7462 etc rela	ＣＡＰＩＴＡ	369	345	361	369	2300		0	0
2025-03-13		7462 etc rela	ＣＡＰＩＴＡ				369	0		0	0	-100
2025-03-12	12:53	7462 etc rela	ＣＡＰＩＴＡ	369	353	354	369	1900		15	4.237	850
2025-03-11	12:30	7462 etc rela	ＣＡＰＩＴＡ	354	354	354	354	200		-6	-1.667	-85.714
2025-03-10	14:53	7462 etc rela	ＣＡＰＩＴＡ	360	350	350	360	1400		10	2.857	-69.565
2025-03-07	15:22	7462 etc rela	ＣＡＰＩＴＡ	380	346	368	350	4600		11	3.245	820
2025-03-06	15:15	7462 etc rela	ＣＡＰＩＴＡ	343	339	343	339	500		-3	-0.877	150
2025-03-05	15:30	7462 etc rela	ＣＡＰＩＴＡ	350	342	350	342	200		-8	-2.286	-75
2025-03-04	10:15	7462 etc rela	ＣＡＰＩＴＡ	350	344	344	350	800		0	0	700
2025-03-03	12:58	7462 etc rela	ＣＡＰＩＴＡ	350	350	350	350	100		-1	-0.285
2025-02-28		7462 etc rela	ＣＡＰＩＴＡ				351	0		0	0	-100
2025-02-27	10:04	7462 etc rela	ＣＡＰＩＴＡ	351	351	351	351	100		-4	-1.127	-83.333
2025-02-26	12:43	7462 etc rela	ＣＡＰＩＴＡ	360	355	360	355	600		-5	-1.389	-77.778
2025-02-25	15:24	7462 etc rela	ＣＡＰＩＴＡ	369	360	368	360	2700		-10	-2.703	8
2025-02-21	09:29	7462 etc rela	ＣＡＰＩＴＡ	370	362	366	370	2500		-4	-1.07	-77.679
2025-02-20	15:30	7462 etc rela	ＣＡＰＩＴＡ	397	363	386	374	11200		4	1.081	522.222
2025-02-19	10:30	7462 etc rela	ＣＡＰＩＴＡ	386	370	386	370	1800		0	0	-33.333
2025-02-18	15:30	7462 etc rela	ＣＡＰＩＴＡ	381	366	374	370	2700		-12	-3.141	12.5
2025-02-17	14:53	7462 etc rela	ＣＡＰＩＴＡ	389	376	389	382	2400		13	3.523	-71.084
2025-02-14	15:22	7462 etc rela	ＣＡＰＩＴＡ	377	358	376	369	8300		-21	-5.385	-12.632
2025-02-13	15:23	7462 etc rela	ＣＡＰＩＴＡ	390	378	380	390	9500		10	2.632	39.706
2025-02-12	14:53	7462 etc rela	ＣＡＰＩＴＡ	381	365	365	380	6800		13	3.542	2166.667
2025-02-10	12:39	7462 etc rela	ＣＡＰＩＴＡ	368	367	367	367	300		14	3.966	-82.353
2025-02-07	13:18	7462 etc rela	ＣＡＰＩＴＡ	356	353	353	353	1700		0	0	-46.875
2025-02-06	14:19	7462 etc rela	ＣＡＰＩＴＡ	358	348	356	353	3200		-11	-3.022	433.333
2025-02-05	15:23	7462 etc rela	ＣＡＰＩＴＡ	364	356	361	364	600		-5	-1.355	20
2025-02-04	10:49	7462 etc rela	ＣＡＰＩＴＡ	369	369	369	369	500		1	0.272	-64.286
2025-02-03	13:16	7462 etc rela	ＣＡＰＩＴＡ	370	362	362	368	1400		3	0.822	366.667
2025-01-31	11:21	7462 etc rela	ＣＡＰＩＴＡ	367	365	366	365	300		-2	-0.545	-90.323
2025-01-30	15:05	7462 etc rela	ＣＡＰＩＴＡ	375	356	356	367	3100		11	3.09	244.444
2025-01-29	15:11	7462 etc rela	ＣＡＰＩＴＡ	358	353	354	356	900		1	0.282	-74.286
2025-01-28	14:54	7462 etc rela	ＣＡＰＩＴＡ	360	354	359	355	3500		-5	-1.389	-30
2025-01-27	14:13	7462 etc rela	ＣＡＰＩＴＡ	380	355	358	360	5000		5	1.408	525
2025-01-24	13:43	7462 etc rela	ＣＡＰＩＴＡ	356	346	346	355	800		8	2.305	-84.615
2025-01-23	15:24	7462 etc rela	ＣＡＰＩＴＡ	354	342	353	347	5200		8	2.36	147.619
2025-01-22	14:27	7462 etc rela	ＣＡＰＩＴＡ	355	339	341	339	2100		-3	-0.877	-68.182
2025-01-21	15:21	7462 etc rela	ＣＡＰＩＴＡ	343	329	333	342	6600		1	0.293	2100
2025-01-20	11:16	7462 etc rela	ＣＡＰＩＴＡ	342	340	340	341	300		1	0.294	0
2025-01-17	14:49	7462 etc rela	ＣＡＰＩＴＡ	346	338	338	340	300		-5	-1.449	-40
2025-01-16	14:30	7462 etc rela	ＣＡＰＩＴＡ	353	345	350	345	500		0	0	-80
2025-01-15	14:46	7462 etc rela	ＣＡＰＩＴＡ	345	333	335	345	2500		7	2.071	-56.14
2025-01-14	15:30	7462 etc rela	ＣＡＰＩＴＡ	345	334	343	338	5700		-12	-3.429	-92.989
2025-01-10	15:30	7462 etc rela	ＣＡＰＩＴＡ	428	336	355	350	81300		-4	-1.13	3026.923
2025-01-09	13:45	7462 etc rela	ＣＡＰＩＴＡ	369	354	356	354	2600		-1	-0.282	188.889
2025-01-08	09:54	7462 etc rela	ＣＡＰＩＴＡ	360	355	359	355	900		-10	-2.74	-74.286
2025-01-07	15:03	7462 etc rela	ＣＡＰＩＴＡ	380	356	363	365	3500		3	0.829	-12.5
2025-01-06	15:06	7462 etc rela	ＣＡＰＩＴＡ	367	348	348	362	4000		15	4.323	-2.439
2024-12-30	15:30	7462 etc rela	ＣＡＰＩＴＡ	350	327	327	347	4100		22	6.769	7.895
2024-12-27	15:30	7462 etc rela	ＣＡＰＩＴＡ	330	322	327	325	3800		-9	-2.695	171.429
2024-12-26	13:16	7462 etc rela	ＣＡＰＩＴＡ	334	327	327	334	1400		7	2.141	16.667
2024-12-25	12:56	7462 etc rela	ＣＡＰＩＴＡ	333	326	326	327	1200		0	0	-78.947
2024-12-24	15:30	7462 etc rela	ＣＡＰＩＴＡ	351	327	351	327	5700		-8	-2.388	5600
2024-12-23	10:17	7462 etc rela	ＣＡＰＩＴＡ	335	335	335	335	100		-8	-2.332	-96.296
2024-12-20	15:30	7462 etc rela	ＣＡＰＩＴＡ	358	339	339	343	2700		0	0	-42.553
2024-12-19	13:59	7462 etc rela	ＣＡＰＩＴＡ	343	322	335	343	4700		7	2.083	-48.352
2024-12-18	15:24	7462 etc rela	ＣＡＰＩＴＡ	364	327	327	336	9100		7	2.128	-79.642
2024-12-17	15:30	7462 etc rela	ＣＡＰＩＴＡ	329	303	310	329	44700		22	7.166	24.167
2024-12-16	15:30	7462 etc rela	ＣＡＰＩＴＡ	308	303	307	307	36000		4	1.32	-37.173
2024-12-13	14:56	7462 etc rela	ＣＡＰＩＴＡ	303	301	301	303	57300		2	0.664	-11.71
2024-12-12	15:30	7462 etc rela	ＣＡＰＩＴＡ	310	299	310	301	64900		-9	-2.903	1148.077
2024-12-11	15:24	7462 etc rela	ＣＡＰＩＴＡ	314	299	299	310	5200		10	3.333	-44.086
2024-12-10	15:09	7462 etc rela	ＣＡＰＩＴＡ	310	298	300	300	9300		2	0.671	93.75
2024-12-09	15:30	7462 etc rela	ＣＡＰＩＴＡ	309	295	303	298	4800		-10	-3.247	140
2024-12-06	15:30	7462 etc rela	ＣＡＰＩＴＡ	312	303	312	308	2000		1	0.326	-91.489
2024-12-05	15:30	7462 etc rela	ＣＡＰＩＴＡ	326	294	312	307	23500		-4	-1.286	-65.339
2024-12-04	15:30	7462 etc rela	ＣＡＰＩＴＡ	367	300	310	311	67800		1	0.323	5550
2024-12-03	15:16	7462 etc rela	ＣＡＰＩＴＡ	317	310	314	310	1200		3	0.977	140
2024-12-02	14:41	7462 etc rela	ＣＡＰＩＴＡ	309	307	309	307	500		0	0	-16.667
2024-11-29	14:11	7462 etc rela	ＣＡＰＩＴＡ	308	303	303	307	600		-4	-1.286	-40
2024-11-28	14:45	7462 etc rela	ＣＡＰＩＴＡ	316	308	308	311	1000		3	0.974	-47.368
2024-11-27		7462 etc rela	ＣＡＰＩＴＡ	315	308	314	308	1900		-8	-2.532	533.333
2024-11-26		7462 etc rela	ＣＡＰＩＴＡ	319	316	319	316	300		-3	-0.94	-82.353
2024-11-25	15:30	7462 etc rela	ＣＡＰＩＴＡ	324	313	324	319	1700		2	0.631	-32
2024-11-22	12:30	7462 etc rela	ＣＡＰＩＴＡ	325	303	317	317	2500		-7	-2.16	38.889
2024-11-21	14:35	7462 etc rela	ＣＡＰＩＴＡ	326	321	321	324	1800		11	3.514	-21.739
2024-11-20	15:20	7462 etc rela	ＣＡＰＩＴＡ	321	312	312	313	2300		-7	-2.188	-42.5
2024-11-19	14:55	7462 etc rela	ＣＡＰＩＴＡ	326	320	326	320	4000		-8	-2.439	1900
2024-11-18	09:51	7462 etc rela	ＣＡＰＩＴＡ	332	328	332	328	200		4	1.235	100
2024-11-15	10:08	7462 etc rela	ＣＡＰＩＴＡ	324	324	324	324	100		-8	-2.41	-95.833
2024-11-14	15:30	7462 etc rela	ＣＡＰＩＴＡ	332	320	327	332	2400		8	2.469	100
2024-11-13	15:30	7462 etc rela	ＣＡＰＩＴＡ	340	323	323	324	1200		2	0.621	9.091
2024-11-12	15:30	7462 etc rela	ＣＡＰＩＴＡ	330	322	326	322	1100		-6	-1.829	57.143
2024-11-11	15:30	7462 etc rela	ＣＡＰＩＴＡ	336	328	331	328	700		-5	-1.502	75
2024-11-08	14:43	7462 etc rela	ＣＡＰＩＴＡ	333	324	327	333	400		4	1.216	33.333
2024-11-07	14:14	7462 etc rela	ＣＡＰＩＴＡ	329	320	320	329	300		14	4.444	-25
2024-11-06	12:46	7462 etc rela	ＣＡＰＩＴＡ	316	315	316	315	400		-1	-0.316	-66.667
2024-11-05	14:33	7462 etc rela	ＣＡＰＩＴＡ	322	316	321	316	1200		-4	-1.25	200
2024-11-01	09:34	7462 etc rela	ＣＡＰＩＴＡ	322	320	322	320	400		0	0	-75
2024-10-31	13:38	7462 etc rela	ＣＡＰＩＴＡ	323	320	322	320	1600		-2	-0.621	100
2024-10-30	15:00	7462 etc rela	ＣＡＰＩＴＡ	329	322	329	322	800		-8	-2.424	60
2024-10-29	09:08	7462 etc rela	ＣＡＰＩＴＡ	330	330	330	330	500		8	2.484	-90
2024-10-28	13:05	7462 etc rela	ＣＡＰＩＴＡ	322	317	317	322	5000		2	0.625	4900
2024-10-25	15:00	7462 etc rela	ＣＡＰＩＴＡ	320	320	320	320	100		4	1.266	-92.308
2024-10-24	13:35	7462 etc rela	ＣＡＰＩＴＡ	321	313	320	316	1300		-1	-0.315	225
2024-10-23	12:59	7462 etc rela	ＣＡＰＩＴＡ	319	317	318	317	400		-1	-0.314	100
2024-10-22	13:58	7462 etc rela	ＣＡＰＩＴＡ	318	311	311	318	200		8	2.581
2024-10-21		7462 etc rela	ＣＡＰＩＴＡ				310	0		0	0	-100
2024-10-18	14:38	7462 etc rela	ＣＡＰＩＴＡ	318	310	318	310	500		0	0	66.667
2024-10-17	12:30	7462 etc rela	ＣＡＰＩＴＡ	310	310	310	310	300		0	0	50
2024-10-16	09:00	7462 etc rela	ＣＡＰＩＴＡ	310	310	310	310	200		-2	-0.641	-97.26
2024-10-15	15:00	7462 etc rela	ＣＡＰＩＴＡ	326	311	326	312	7300		-7	-2.194	247.619
2024-10-11	15:00	7462 etc rela	ＣＡＰＩＴＡ	321	319	321	319	2100		0	0	-53.333
2024-10-10	14:48	7462 etc rela	ＣＡＰＩＴＡ	325	319	322	319	4500		5	1.592	-58.716
2024-10-09	13:52	7462 etc rela	ＣＡＰＩＴＡ	327	312	327	314	10900		-13	-3.976	373.913
2024-10-08	15:00	7462 etc rela	ＣＡＰＩＴＡ	345	327	345	327	2300		-17	-4.942	-28.125
2024-10-07	14:50	7462 etc rela	ＣＡＰＩＴＡ	345	339	339	344	3200		9	2.687	357.143
2024-10-04	13:25	7462 etc rela	ＣＡＰＩＴＡ	336	335	336	335	700		7	2.134	-46.154
2024-10-03	15:00	7462 etc rela	ＣＡＰＩＴＡ	335	328	331	328	1300		-5	-1.502	8.333
2024-10-02	15:00	7462 etc rela	ＣＡＰＩＴＡ	335	332	333	333	1200		-2	-0.597	200
2024-10-01	12:31	7462 etc rela	ＣＡＰＩＴＡ	335	321	321	335	400		6	1.824
2024-09-30		7462 etc rela	ＣＡＰＩＴＡ				329	0		0	0	-100
2024-09-27	15:00	7462 etc rela	ＣＡＰＩＴＡ	340	328	335	329	5800		-8	-2.374	-29.268
2024-09-26	14:55	7462 etc rela	ＣＡＰＩＴＡ	345	337	345	337	8200		-8	-2.319	290.476
2024-09-25	14:20	7462 etc rela	ＣＡＰＩＴＡ	347	339	347	345	2100		6	1.77	75
2024-09-24	15:00	7462 etc rela	ＣＡＰＩＴＡ	353	339	353	339	1200		-11	-3.143	50
2024-09-20	13:52	7462 etc rela	ＣＡＰＩＴＡ	350	343	343	350	800		12	3.55	-20
2024-09-19	10:27	7462 etc rela	ＣＡＰＩＴＡ	346	338	346	338	1000		-2	-0.588
2024-09-18		7462 etc rela	ＣＡＰＩＴＡ				340	0		0	0	-100
2024-09-17	15:00	7462 etc rela	ＣＡＰＩＴＡ	359	340	357	340	1000		-19	-5.292	900
2024-09-13	09:00	7462 etc rela	ＣＡＰＩＴＡ	359	359	359	359	100		0	0
2024-09-12		7462 etc rela	ＣＡＰＩＴＡ				359	0		0	0	-100
2024-09-11	11:12	7462 etc rela	ＣＡＰＩＴＡ	359	359	359	359	100		0	0	-75
2024-09-10	14:58	7462 etc rela	ＣＡＰＩＴＡ	360	346	360	359	400		0	0	-66.667
2024-09-09	14:51	7462 etc rela	ＣＡＰＩＴＡ	360	336	360	359	1200		-1	-0.278	1100
2024-09-06	09:58	7462 etc rela	ＣＡＰＩＴＡ	360	360	360	360	100		0	0	-87.5
2024-09-05	14:43	7462 etc rela	ＣＡＰＩＴＡ	360	347	347	360	800		13	3.746	-11.111
2024-09-04	15:00	7462 etc rela	ＣＡＰＩＴＡ	361	347	361	347	900		-22	-5.962	200
2024-09-03	10:18	7462 etc rela	ＣＡＰＩＴＡ	369	361	368	369	300		9	2.5	-76.923
2024-09-02	14:04	7462 etc rela	ＣＡＰＩＴＡ	360	359	360	360	1300		5	1.408	-51.852
2024-08-30	14:45	7462 etc rela	ＣＡＰＩＴＡ	360	350	354	355	2700		9	2.601	200
2024-08-29	14:40	7462 etc rela	ＣＡＰＩＴＡ	346	345	345	346	900		1	0.29	-30.769
2024-08-28	15:00	7462 etc rela	ＣＡＰＩＴＡ	360	345	360	345	1300		-17	-4.696	30
2024-08-27	15:00	7462 etc rela	ＣＡＰＩＴＡ	366	358	366	362	1000		-12	-3.209	-28.571
2024-08-26	10:48	7462 etc rela	ＣＡＰＩＴＡ	379	349	356	374	1400		18	5.056	40
2024-08-23	15:00	7462 etc rela	ＣＡＰＩＴＡ	364	356	356	356	1000		8	2.299	11.111
2024-08-22	13:01	7462 etc rela	ＣＡＰＩＴＡ	356	348	349	348	900		7	2.053	-93.662
2024-08-21	13:57	7462 etc rela	ＣＡＰＩＴＡ	380	334	351	341	14200		6	1.791	2740
2024-08-20	15:00	7462 etc rela	ＣＡＰＩＴＡ	351	335	351	335	500		-18	-5.099	150
2024-08-19	09:57	7462 etc rela	ＣＡＰＩＴＡ	353	351	351	353	200		7	2.023	-90.909
2024-08-16	15:00	7462 etc rela	ＣＡＰＩＴＡ	347	336	339	346	2200		5	1.466	-35.294
2024-08-15	13:17	7462 etc rela	ＣＡＰＩＴＡ	355	326	328	341	3400		8	2.402	-10.526
2024-08-14	14:54	7462 etc rela	ＣＡＰＩＴＡ	345	328	345	333	3800		-4	-1.187	40.741
2024-08-13	13:46	7462 etc rela	ＣＡＰＩＴＡ	345	311	311	337	2700		-3	-0.882	575
2024-08-09	10:10	7462 etc rela	ＣＡＰＩＴＡ	340	340	340	340	400		0	0	-60
2024-08-08	11:10	7462 etc rela	ＣＡＰＩＴＡ	348	325	339	340	1000		1	0.295	-33.333
2024-08-07	15:00	7462 etc rela	ＣＡＰＩＴＡ	339	300	300	339	1500		15	4.63	-81.013
2024-08-06	15:00	7462 etc rela	ＣＡＰＩＴＡ	324	274	288	324	7900		36	12.5	83.721
2024-08-05	15:00	7462 etc rela	ＣＡＰＩＴＡ	360	288	354	288	4300		-80	-21.739	43.333
2024-08-02	13:57	7462 etc rela	ＣＡＰＩＴＡ	368	355	361	368	3000		5	1.377	500
2024-08-01	15:00	7462 etc rela	ＣＡＰＩＴＡ	370	363	370	363	500		-9	-2.419	66.667
2024-07-31	12:30	7462 etc rela	ＣＡＰＩＴＡ	377	370	370	372	300		0	0	-72.727
2024-07-30	11:19	7462 etc rela	ＣＡＰＩＴＡ	372	364	364	372	1100		3	0.813	-82.258
2024-07-29	13:35	7462 etc rela	ＣＡＰＩＴＡ	378	360	360	369	6200		12	3.361	210
2024-07-26	15:00	7462 etc rela	ＣＡＰＩＴＡ	363	357	361	357	2000		-5	-1.381	-61.538
2024-07-25	15:00	7462 etc rela	ＣＡＰＩＴＡ	383	359	378	362	5200		-20	-5.236	79.31
2024-07-24	14:45	7462 etc rela	ＣＡＰＩＴＡ	383	368	368	382	2900		9	2.413	262.5
2024-07-23	10:32	7462 etc rela	ＣＡＰＩＴＡ	373	355	355	373	800		12	3.324	-60
2024-07-22	15:00	7462 etc rela	ＣＡＰＩＴＡ	375	361	375	361	2000		-13	-3.476	566.667
2024-07-19	09:08	7462 etc rela	ＣＡＰＩＴＡ	374	374	374	374	300		0	0	200
2024-07-18	13:54	7462 etc rela	ＣＡＰＩＴＡ	374	374	374	374	100		14	3.889	-99.569
2024-07-17	15:00	7462 etc rela	ＣＡＰＩＴＡ	363	360	363	360	23200		-3	-0.826	3214.286
2024-07-16	12:33	7462 etc rela	ＣＡＰＩＴＡ	363	360	363	363	700		0	0	600
2024-07-12	09:00	7462 etc rela	ＣＡＰＩＴＡ	363	363	363	363	100		0	0
2024-07-11		7462 etc rela	ＣＡＰＩＴＡ				363	0		0	0	-100
2024-07-10	09:00	7462 etc rela	ＣＡＰＩＴＡ	363	363	363	363	200		-1	-0.275	-83.333
2024-07-09	15:00	7462 etc rela	ＣＡＰＩＴＡ	370	363	363	364	1200		-1	-0.274	200
2024-07-08	15:00	7462 etc rela	ＣＡＰＩＴＡ	374	365	374	365	400		-11	-2.926	-71.429
2024-07-05	14:45	7462 etc rela	ＣＡＰＩＴＡ	376	376	376	376	1400		-1	-0.265	-22.222
2024-07-04	14:33	7462 etc rela	ＣＡＰＩＴＡ	386	377	377	377	1800		1	0.266	350
2024-07-03	15:00	7462 etc rela	ＣＡＰＩＴＡ	390	376	384	376	400		-10	-2.591	100
2024-07-02	12:44	7462 etc rela	ＣＡＰＩＴＡ	386	374	374	386	200		14	3.763	-80
2024-07-01	15:00	7462 etc rela	ＣＡＰＩＴＡ	391	372	391	372	1000		-13	-3.377	-28.571
2024-06-28	14:40	7462 etc rela	ＣＡＰＩＴＡ	387	379	379	385	1400		16	4.336	100
2024-06-27	14:40	7462 etc rela	ＣＡＰＩＴＡ	377	369	370	369	700		0	0	40
2024-06-26	10:16	7462 etc rela	ＣＡＰＩＴＡ	370	369	370	369	500		1	0.272	0
2024-06-25	14:40	7462 etc rela	ＣＡＰＩＴＡ	369	367	368	368	500		1	0.272	-16.667
2024-06-24	14:40	7462 etc rela	ＣＡＰＩＴＡ	373	367	373	367	600		-6	-1.609
2024-06-21		7462 etc rela	ＣＡＰＩＴＡ				373	0		0	0	-100
2024-06-20	09:04	7462 etc rela	ＣＡＰＩＴＡ	373	373	373	373	200		0	0	-93.75
2024-06-19	14:59	7462 etc rela	ＣＡＰＩＴＡ	391	368	391	373	3200		-19	-4.847	357.143
2024-06-18	10:49	7462 etc rela	ＣＡＰＩＴＡ	392	377	377	392	700		15	3.979	-90.411
2024-06-17	15:00	7462 etc rela	ＣＡＰＩＴＡ	424	371	416	377	7300		-7	-1.823	1360
2024-06-14	12:33	7462 etc rela	ＣＡＰＩＴＡ	384	384	384	384	500		14	3.784
2024-06-13		7462 etc rela	ＣＡＰＩＴＡ				370	0		0	0
2024-06-12		7462 etc rela	ＣＡＰＩＴＡ				370	0		0	0	-100
2024-06-11	14:03	7462 etc rela	ＣＡＰＩＴＡ	370	362	363	370	1900		5	1.37	-13.636
2024-06-10	15:00	7462 etc rela	ＣＡＰＩＴＡ	365	355	361	365	2200		12	3.399	266.667
2024-06-07	15:00	7462 etc rela	ＣＡＰＩＴＡ	361	353	361	353	600		-10	-2.755	-14.286
2024-06-06	15:00	7462 etc rela	ＣＡＰＩＴＡ	363	350	352	363	700		11	3.125	133.333
2024-06-05	12:38	7462 etc rela	ＣＡＰＩＴＡ	360	352	360	352	300		-14	-3.825
2024-06-04		7462 etc rela	ＣＡＰＩＴＡ				366	0		0	0	-100
2024-06-03	12:30	7462 etc rela	ＣＡＰＩＴＡ	366	364	364	366	200		2	0.549	-33.333
2024-05-31	14:48	7462 etc rela	ＣＡＰＩＴＡ	364	361	364	364	300		3	0.831	-40
2024-05-30	10:31	7462 etc rela	ＣＡＰＩＴＡ	369	361	369	361	500		-8	-2.168	25
2024-05-29	12:52	7462 etc rela	ＣＡＰＩＴＡ	369	368	368	369	400		1	0.272	-69.231
2024-05-28	15:00	7462 etc rela	ＣＡＰＩＴＡ	378	368	378	368	1300		-10	-2.646	85.714
2024-05-27	10:08	7462 etc rela	ＣＡＰＩＴＡ	378	378	378	378	700		0	0	-58.824
2024-05-24	14:36	7462 etc rela	ＣＡＰＩＴＡ	378	358	371	378	1700		-1	-0.264	-43.333
2024-05-23	12:38	7462 etc rela	ＣＡＰＩＴＡ	385	379	385	379	3000		-1	-0.263	328.571
2024-05-22	12:30	7462 etc rela	ＣＡＰＩＴＡ	382	374	382	380	700		-3	-0.783	-30
2024-05-21	10:31	7462 etc rela	ＣＡＰＩＴＡ	383	383	383	383	1000		8	2.133	100
2024-05-20	12:30	7462 etc rela	ＣＡＰＩＴＡ	375	375	375	375	500		-8	-2.089	-61.538
2024-05-17	14:18	7462 etc rela	ＣＡＰＩＴＡ	383	375	375	383	1300		0	0	-27.778
2024-05-16	13:17	7462 etc rela	ＣＡＰＩＴＡ	383	376	378	383	1800		2	0.525	28.571
2024-05-15	15:00	7462 etc rela	ＣＡＰＩＴＡ	393	381	393	381	1400		-12	-3.053	133.333
2024-05-14	09:46	7462 etc rela	ＣＡＰＩＴＡ	394	393	394	393	600		-1	-0.254	-88.889
2024-05-13	12:56	7462 etc rela	ＣＡＰＩＴＡ	400	384	400	394	5400		-6	-1.5	315.385
2024-05-10	14:58	7462 etc rela	ＣＡＰＩＴＡ	400	399	400	400	1300		0	0	-56.667
2024-05-09	14:57	7462 etc rela	ＣＡＰＩＴＡ	400	394	394	400	3000		-10	-2.439
2024-05-08		7462 etc rela	ＣＡＰＩＴＡ				410	0		0	0	-100
2024-05-07	10:43	7462 etc rela	ＣＡＰＩＴＡ	410	410	410	410	100		8	1.99
2024-05-02		7462 etc rela	ＣＡＰＩＴＡ				402	0		0	0	-100
2024-05-01	15:00	7462 etc rela	ＣＡＰＩＴＡ	402	402	402	402	100		-8	-1.951	0
2024-04-30	09:05	7462 etc rela	ＣＡＰＩＴＡ	410	410	410	410	100		8	1.99	-83.333
2024-04-26	12:59	7462 etc rela	ＣＡＰＩＴＡ	419	400	419	402	600		-6	-1.471	50
2024-04-25	13:47	7462 etc rela	ＣＡＰＩＴＡ	408	408	408	408	400		3	0.741
2024-04-24		7462 etc rela	ＣＡＰＩＴＡ				405	0		0	0	-100
2024-04-23	12:33	7462 etc rela	ＣＡＰＩＴＡ	413	405	413	405	300		-8	-1.937	-72.727
2024-04-22	13:53	7462 etc rela	ＣＡＰＩＴＡ	413	407	411	413	1100		2	0.487	-15.385
2024-04-19	15:00	7462 etc rela	ＣＡＰＩＴＡ	411	403	403	411	1300		3	0.735	160
2024-04-18	12:41	7462 etc rela	ＣＡＰＩＴＡ	410	403	403	408	500		7	1.746	-89.362
2024-04-17	14:01	7462 etc rela	ＣＡＰＩＴＡ	406	401	406	401	4700		-5	-1.232	88
2024-04-16	10:31	7462 etc rela	ＣＡＰＩＴＡ	416	406	416	406	2500		-3	-0.733	-67.532
2024-04-15	15:00	7462 etc rela	ＣＡＰＩＴＡ	420	403	419	409	7700		-2	-0.487	113.889
2024-04-12	15:00	7462 etc rela	ＣＡＰＩＴＡ	425	411	425	411	3600		7	1.733	-83.333
2024-04-11	15:00	7462 etc rela	ＣＡＰＩＴＡ	433	395	396	404	21600		16	4.124	483.784
2024-04-10	15:00	7462 etc rela	ＣＡＰＩＴＡ	406	387	406	388	3700		-23	-5.596	1133.333
2024-04-09	13:36	7462 etc rela	ＣＡＰＩＴＡ	411	404	404	411	300		7	1.733	50
2024-04-08	14:22	7462 etc rela	ＣＡＰＩＴＡ	404	399	399	404	200		0	0	0
2024-04-05	14:01	7462 etc rela	ＣＡＰＩＴＡ	404	400	400	404	200		0	0	-96.296
2024-04-04	14:59	7462 etc rela	ＣＡＰＩＴＡ	418	393	406	404	5400		11	2.799	74.194
2024-04-03	14:54	7462 etc rela	ＣＡＰＩＴＡ	408	393	395	393	3100		-10	-2.481	-87.891
2024-04-02	15:00	7462 etc rela	ＣＡＰＩＴＡ	430	392	428	403	25600		-27	-6.279	82.857
2024-04-01	15:00	7462 etc rela	ＣＡＰＩＴＡ	445	406	440	430	14000		-10	-2.273	89.189
2024-03-29	15:00	7462 etc rela	ＣＡＰＩＴＡ	440	416	419	440	7400		29	7.056	57.447
2024-03-28	15:00	7462 etc rela	ＣＡＰＩＴＡ	416	407	415	411	4700		-4	-0.964	113.636
2024-03-27	14:31	7462 etc rela	ＣＡＰＩＴＡ	415	403	407	415	2200		-4	-0.955	633.333
2024-03-26	09:51	7462 etc rela	ＣＡＰＩＴＡ	419	419	419	419	300		9	2.195	-91.429
2024-03-25	14:57	7462 etc rela	ＣＡＰＩＴＡ	411	400	400	410	3500		9	2.244	-49.275
2024-03-22	13:46	7462 etc rela	ＣＡＰＩＴＡ	420	392	410	401	6900		-2	-0.496	53.333
2024-03-21	15:00	7462 etc rela	ＣＡＰＩＴＡ	412	403	412	403	4500		-24	-5.621	-34.783
2024-03-19	14:44	7462 etc rela	ＣＡＰＩＴＡ	427	400	400	427	6900		37	9.487	53.333
2024-03-18	15:00	7462 etc rela	ＣＡＰＩＴＡ	403	382	382	390	4500		0	0
2024-03-15		7462 etc rela	ＣＡＰＩＴＡ				390	0		0	0	-100
2024-03-14	13:27	7462 etc rela	ＣＡＰＩＴＡ	399	383	399	390	1100		-5	-1.266	10
2024-03-13	14:59	7462 etc rela	ＣＡＰＩＴＡ	395	392	392	395	1000		0	0	-64.286
2024-03-12	13:39	7462 etc rela	ＣＡＰＩＴＡ	395	376	376	395	2800		3	0.765	-9.677
2024-03-11	14:42	7462 etc rela	ＣＡＰＩＴＡ	396	378	396	392	3100		3	0.771	-6.061
2024-03-08	14:46	7462 etc rela	ＣＡＰＩＴＡ	389	359	359	389	3300		24	6.575	-52.174
2024-03-07	14:51	7462 etc rela	ＣＡＰＩＴＡ	380	354	377	365	6900		-14	-3.694	885.714
2024-03-06	15:00	7462 etc rela	ＣＡＰＩＴＡ	398	379	398	379	700		4	1.067	-93.805
2024-03-05	14:31	7462 etc rela	ＣＡＰＩＴＡ	375	369	370	375	11300		13	3.591	1783.333
2024-03-04	14:56	7462 etc rela	ＣＡＰＩＴＡ	370	362	368	362	600		-8	-2.162
2024-03-01		7462 etc rela	ＣＡＰＩＴＡ				370	0		0	0	-100
2024-02-29	10:05	7462 etc rela	ＣＡＰＩＴＡ	370	370	370	370	1000		4	1.093
2024-02-28		7462 etc rela	ＣＡＰＩＴＡ				366	0		0	0	-100
2024-02-27	14:27	7462 etc rela	ＣＡＰＩＴＡ	366	366	366	366	1100		8	2.235	-54.167
2024-02-26	15:00	7462 etc rela	ＣＡＰＩＴＡ	365	358	365	358	2400		-3	-0.831	-46.667
2024-02-22	15:00	7462 etc rela	ＣＡＰＩＴＡ	364	358	358	361	4500		-5	-1.366	104.545
2024-02-21	15:00	7462 etc rela	ＣＡＰＩＴＡ	366	356	358	366	2200		8	2.235	-59.259
2024-02-20	15:00	7462 etc rela	ＣＡＰＩＴＡ	372	350	360	358	5400		-6	-1.648	107.692
2024-02-19	14:59	7462 etc rela	ＣＡＰＩＴＡ	371	351	371	364	2600		-2	-0.546	-3.704
2024-02-16	13:54	7462 etc rela	ＣＡＰＩＴＡ	374	356	356	366	2700		10	2.809	200
2024-02-15	15:00	7462 etc rela	ＣＡＰＩＴＡ	368	356	368	356	900		-4	-1.111	350
2024-02-14	13:07	7462 etc rela	ＣＡＰＩＴＡ	363	360	363	360	200		5	1.408	-89.474
2024-02-13	15:00	7462 etc rela	ＣＡＰＩＴＡ	361	347	361	355	1900		-1	-0.281	-44.118
2024-02-09	15:00	7462 etc rela	ＣＡＰＩＴＡ	379	356	374	356	3400		-18	-4.813	21.429
2024-02-08	15:00	7462 etc rela	ＣＡＰＩＴＡ	379	372	378	374	2800		-3	-0.796	154.545
2024-02-07	13:18	7462 etc rela	ＣＡＰＩＴＡ	377	370	375	377	1100		2	0.533	-60.714
2024-02-06	13:01	7462 etc rela	ＣＡＰＩＴＡ	380	373	373	375	2800		2	0.536	-44
2024-02-05	15:00	7462 etc rela	ＣＡＰＩＴＡ	384	368	384	373	5000		-11	-2.865	51.515
2024-02-02	15:00	7462 etc rela	ＣＡＰＩＴＡ	391	378	391	384	3300		-7	-1.79	371.429
2024-02-01	13:55	7462 etc rela	ＣＡＰＩＴＡ	400	390	400	391	700		-9	-2.25	250
2024-01-31	09:12	7462 etc rela	ＣＡＰＩＴＡ	400	400	400	400	200		-1	-0.249	0
2024-01-30	13:04	7462 etc rela	ＣＡＰＩＴＡ	402	401	402	401	200		8	2.036	-93.75
2024-01-29	14:23	7462 etc rela	ＣＡＰＩＴＡ	400	389	400	393	3200		-6	-1.504	-8.571
2024-01-26	14:56	7462 etc rela	ＣＡＰＩＴＡ	415	395	411	399	3500		3	0.758	133.333
2024-01-25	15:00	7462 etc rela	ＣＡＰＩＴＡ	410	395	410	396	1500		-14	-3.415	1400
2024-01-24	09:00	7462 etc rela	ＣＡＰＩＴＡ	410	410	410	410	100		0	0	-66.667
2024-01-23	09:23	7462 etc rela	ＣＡＰＩＴＡ	410	400	400	410	300		-1	-0.243	-97.321
2024-01-22	14:06	7462 etc rela	ＣＡＰＩＴＡ	420	410	411	411	11200		8	1.985	273.333
2024-01-19	12:55	7462 etc rela	ＣＡＰＩＴＡ	410	399	407	403	3000		4	1.003	-21.053
2024-01-18	14:31	7462 etc rela	ＣＡＰＩＴＡ	405	399	403	399	3800		4	1.013	-73.611
2024-01-17	13:40	7462 etc rela	ＣＡＰＩＴＡ	407	394	395	395	14400		1	0.254	311.429
2024-01-16	14:59	7462 etc rela	ＣＡＰＩＴＡ	401	391	391	394	3500		-1	-0.253	-58.824
2024-01-15	13:57	7462 etc rela	ＣＡＰＩＴＡ	402	386	402	395	8500		-8	-1.985	-64.286
2024-01-12	14:59	7462 etc rela	ＣＡＰＩＴＡ	421	382	382	403	23800		23	6.053	5850
2024-01-11	15:00	7462 etc rela	ＣＡＰＩＴＡ	391	380	391	380	400		-15	-3.797	-94.286
2024-01-10	15:00	7462 etc rela	ＣＡＰＩＴＡ	396	383	383	395	7000		11	2.865	-76.027
2024-01-09	15:00	7462 etc rela	ＣＡＰＩＴＡ	407	375	378	384	29200		9	2.4	1617.647
2024-01-05	15:00	7462 etc rela	ＣＡＰＩＴＡ	380	373	376	375	1700		-5	-1.316	-87.857
2024-01-04	15:00	7462 etc rela	ＣＡＰＩＴＡ	380	375	378	380	14000		3	0.796	1066.667
2023-12-29	14:57	7462 etc rela	ＣＡＰＩＴＡ	377	377	377	377	1200		0	0	-36.842
2023-12-28	14:44	7462 etc rela	ＣＡＰＩＴＡ	390	371	390	377	1900		2	0.533
2023-12-27		7462 etc rela	ＣＡＰＩＴＡ				375	0		0	0	-100
2023-12-26	15:00	7462 etc rela	ＣＡＰＩＴＡ	378	368	378	375	2800		-2	-0.531	180
2023-12-25	12:30	7462 etc rela	ＣＡＰＩＴＡ	378	377	378	377	1000		5	1.344	-81.132
2023-12-22	14:55	7462 etc rela	ＣＡＰＩＴＡ	379	372	374	372	5300		2	0.541	12.766
2023-12-21	15:00	7462 etc rela	ＣＡＰＩＴＡ	374	362	365	370	4700		1	0.271	-33.803
2023-12-20	14:41	7462 etc rela	ＣＡＰＩＴＡ	376	365	369	369	7100		-1	-0.27	2266.667
2023-12-19	13:31	7462 etc rela	ＣＡＰＩＴＡ	370	362	364	370	300		-2	-0.538	50
2023-12-18	09:00	7462 etc rela	ＣＡＰＩＴＡ	372	372	372	372	200		0	0	-92.593
2023-12-15	13:50	7462 etc rela	ＣＡＰＩＴＡ	375	372	374	372	2700		-3	-0.8	-66.25
2023-12-14	14:13	7462 etc rela	ＣＡＰＩＴＡ	383	360	383	375	8000		-4	-1.055	344.444
2023-12-13	14:51	7462 etc rela	ＣＡＰＩＴＡ	384	371	376	379	1800		8	2.156	-30.769
2023-12-12	14:41	7462 etc rela	ＣＡＰＩＴＡ	374	365	367	371	2600		-4	-1.067	-21.212
2023-12-11	14:34	7462 etc rela	ＣＡＰＩＴＡ	386	369	386	375	3300		-5	-1.316	-76.923
2023-12-08	15:00	7462 etc rela	ＣＡＰＩＴＡ	389	370	376	380	14300		4	1.064	-11.728
2023-12-07	15:00	7462 etc rela	ＣＡＰＩＴＡ	394	369	385	376	16200		-17	-4.326	7.285
2023-12-06	10:31	7462 etc rela	ＣＡＰＩＴＡ	401	390	390	393	15100		3	0.769	357.576
2023-12-05	14:15	7462 etc rela	ＣＡＰＩＴＡ	390	373	384	390	3300		20	5.405	-78.71
2023-12-04	14:17	7462 etc rela	ＣＡＰＩＴＡ	382	367	371	370	15500		0	0
2023-12-01		7462 etc rela	ＣＡＰＩＴＡ				370	0		0	0	-100
2023-11-30	14:30	7462 etc rela	ＣＡＰＩＴＡ	370	364	365	370	2800		1	0.271	-15.152
2023-11-29	14:42	7462 etc rela	ＣＡＰＩＴＡ	385	369	373	369	3300		5	1.374	1550
2023-11-28	15:00	7462 etc rela	ＣＡＰＩＴＡ	367	364	367	364	200		0	0	-95.652
2023-11-27	15:00	7462 etc rela	ＣＡＰＩＴＡ	382	361	381	364	4600		-11	-2.933	283.333
2023-11-24	14:37	7462 etc rela	ＣＡＰＩＴＡ	375	363	366	375	1200		11	3.022
2023-11-22		7462 etc rela	ＣＡＰＩＴＡ				364	0		0	0	-100
2023-11-21	15:00	7462 etc rela	ＣＡＰＩＴＡ	374	364	374	364	400		-14	-3.704	-96.61
2023-11-20	14:46	7462 etc rela	ＣＡＰＩＴＡ	378	365	365	378	11800		21	5.882	1585.714
2023-11-17	12:59	7462 etc rela	ＣＡＰＩＴＡ	360	352	360	357	700		-2	-0.557
2023-11-16		7462 etc rela	ＣＡＰＩＴＡ				359	0		0	0	-100
2023-11-15	14:59	7462 etc rela	ＣＡＰＩＴＡ	359	352	352	359	700		7	1.989	250
2023-11-14	10:27	7462 etc rela	ＣＡＰＩＴＡ	360	352	360	352	200		-1	-0.283	-96.078
2023-11-13	14:25	7462 etc rela	ＣＡＰＩＴＡ	360	349	357	353	5100		4	1.146	410
2023-11-10	15:00	7462 etc rela	ＣＡＰＩＴＡ	351	347	347	349	1000		-2	-0.57	233.333
2023-11-09	14:52	7462 etc rela	ＣＡＰＩＴＡ	351	351	351	351	300		0	0	-94.444
2023-11-08	14:51	7462 etc rela	ＣＡＰＩＴＡ	351	343	345	351	5400		-16	-4.36
2023-11-07		7462 etc rela	ＣＡＰＩＴＡ				367	0		0	0
2023-11-06		7462 etc rela	ＣＡＰＩＴＡ				367	0		0	0	-100
2023-11-02	13:46	7462 etc rela	ＣＡＰＩＴＡ	373	354	373	367	1400		-6	-1.609
2023-11-01		7462 etc rela	ＣＡＰＩＴＡ				373	0		0	0
2023-10-31		7462 etc rela	ＣＡＰＩＴＡ				373	0		0	0
2023-10-30		7462 etc rela	ＣＡＰＩＴＡ				373	0		0	0
2023-10-27		7462 etc rela	ＣＡＰＩＴＡ				373	0		0	0	-100
2023-10-26	14:57	7462 etc rela	ＣＡＰＩＴＡ	374	373	374	373	500		7	1.913	-75
2023-10-25	14:05	7462 etc rela	ＣＡＰＩＴＡ	380	366	375	366	2000		2	0.549	185.714
2023-10-24	13:43	7462 etc rela	ＣＡＰＩＴＡ	375	363	375	364	700		-6	-1.622	-65
2023-10-23	14:57	7462 etc rela	ＣＡＰＩＴＡ	385	351	351	370	2000		5	1.37	122.222
2023-10-20	14:53	7462 etc rela	ＣＡＰＩＴＡ	368	363	368	365	900		13	3.693	-35.714
2023-10-19	15:00	7462 etc rela	ＣＡＰＩＴＡ	352	346	352	352	1400		-8	-2.222	1300
2023-10-18	11:17	7462 etc rela	ＣＡＰＩＴＡ	360	360	360	360	100		6	1.695	-50
2023-10-17	12:30	7462 etc rela	ＣＡＰＩＴＡ	354	354	354	354	200		-1	-0.282
2023-10-16		7462 etc rela	ＣＡＰＩＴＡ				355	0		0	0	-100
2023-10-13	15:00	7462 etc rela	ＣＡＰＩＴＡ	363	345	345	355	2500		5	1.429	177.778
2023-10-12	13:49	7462 etc rela	ＣＡＰＩＴＡ	350	347	347	350	900		3	0.865	-80
2023-10-11	13:35	7462 etc rela	ＣＡＰＩＴＡ	353	347	351	347	4500		-7	-1.977	1025
2023-10-10	13:26	7462 etc rela	ＣＡＰＩＴＡ	360	354	360	354	400		-1	-0.282	-60
2023-10-06	14:08	7462 etc rela	ＣＡＰＩＴＡ	360	351	360	355	1000		-5	-1.389	100
2023-10-05	13:22	7462 etc rela	ＣＡＰＩＴＡ	363	360	363	360	500		5	1.408	-89.796
2023-10-04	14:51	7462 etc rela	ＣＡＰＩＴＡ	365	355	358	355	4900		-5	-1.389	390
2023-10-03	10:37	7462 etc rela	ＣＡＰＩＴＡ	365	360	364	360	1000		-12	-3.226	-33.333
2023-10-02	13:51	7462 etc rela	ＣＡＰＩＴＡ	372	367	367	372	1500		-1	-0.268	275
2023-09-29	12:30	7462 etc rela	ＣＡＰＩＴＡ	373	373	373	373	400		-8	-2.1	-89.744
2023-09-28	14:57	7462 etc rela	ＣＡＰＩＴＡ	385	374	385	381	3900		4	1.061	44.444
2023-09-27	14:58	7462 etc rela	ＣＡＰＩＴＡ	377	368	368	377	2700		11	3.005	-80.147
2023-09-26	15:00	7462 etc rela	ＣＡＰＩＴＡ	391	360	375	366	13600		-5	-1.348	615.789
2023-09-25	14:48	7462 etc rela	ＣＡＰＩＴＡ	373	358	362	371	1900		3	0.815	-44.118
2023-09-22	15:00	7462 etc rela	ＣＡＰＩＴＡ	372	366	366	368	3400		-2	-0.541	750
2023-09-21	14:59	7462 etc rela	ＣＡＰＩＴＡ	371	363	363	370	400		0	0	-76.471
2023-09-20	14:56	7462 etc rela	ＣＡＰＩＴＡ	373	370	370	370	1700		-3	-0.804	-83
2023-09-19	14:57	7462 etc rela	ＣＡＰＩＴＡ	377	354	364	373	10000		9	2.473	-24.242
2023-09-15	14:20	7462 etc rela	ＣＡＰＩＴＡ	373	359	359	364	13200		-3	-0.817	-43.348
2023-09-14	15:00	7462 etc rela	ＣＡＰＩＴＡ	385	365	373	367	23300		-3	-0.811	-82.943
2023-09-13	15:00	7462 etc rela	ＣＡＰＩＴＡ	415	355	359	370	136600		23	6.628	1745.946
2023-09-12	15:00	7462 etc rela	ＣＡＰＩＴＡ	351	342	348	347	7400		0	0	-48.252
2023-09-11	15:00	7462 etc rela	ＣＡＰＩＴＡ	360	342	348	347	14300		0	0	-74.735
2023-09-08	15:00	7462 etc rela	ＣＡＰＩＴＡ	356	340	345	347	56600		-5	-1.42	-80.827
2023-09-07	15:00	7462 etc rela	ＣＡＰＩＴＡ	419	352	419	352	295200		13	3.835	11253.846
2023-09-06	14:29	7462 etc rela	ＣＡＰＩＴＡ	345	338	345	339	2600		2	0.593	550
2023-09-05	15:00	7462 etc rela	ＣＡＰＩＴＡ	337	337	337	337	400		0	0	-99.045
2023-09-04	14:59	7462 etc rela	ＣＡＰＩＴＡ	349	331	340	337	41900		-3	-0.882	49.11
2023-09-01	14:59	7462 etc rela	ＣＡＰＩＴＡ	344	331	343	340	28100		-11	-3.134	430.189
2023-08-31	14:53	7462 etc rela	ＣＡＰＩＴＡ	354	341	341	351	5300		11	3.235	2550
2023-08-30	14:37	7462 etc rela	ＣＡＰＩＴＡ	340	340	340	340	200		-1	-0.293	-98.773
2023-08-29	15:00	7462 etc rela	ＣＡＰＩＴＡ	355	332	344	341	16300		2	0.59	1711.111
2023-08-28	13:06	7462 etc rela	ＣＡＰＩＴＡ	342	336	342	339	900		5	1.497	50
2023-08-25	15:00	7462 etc rela	ＣＡＰＩＴＡ	340	334	334	334	600		1	0.3	-76
2023-08-24	14:40	7462 etc rela	ＣＡＰＩＴＡ	345	333	345	333	2500		-8	-2.346	733.333
2023-08-23	11:30	7462 etc rela	ＣＡＰＩＴＡ	341	341	341	341	300		2	0.59	-93.75
2023-08-22	14:57	7462 etc rela	ＣＡＰＩＴＡ	339	331	337	339	4800		10	3.04	-12.727
2023-08-21	15:00	7462 etc rela	ＣＡＰＩＴＡ	332	326	326	329	5500		-9	-2.663	5400
2023-08-18	13:13	7462 etc rela	ＣＡＰＩＴＡ	338	338	338	338	100		1	0.297	-97.959
2023-08-17	14:59	7462 etc rela	ＣＡＰＩＴＡ	342	327	339	337	4900		2	0.597	104.167
2023-08-16	14:54	7462 etc rela	ＣＡＰＩＴＡ	339	335	339	335	2400		-4	-1.18	-93.782
2023-08-15	15:00	7462 etc rela	ＣＡＰＩＴＡ	348	309	348	339	38600		-17	-4.775	5414.286
2023-08-14	15:00	7462 etc rela	ＣＡＰＩＴＡ	356	347	347	356	700		6	1.714	-90.541
2023-08-10	14:59	7462 etc rela	ＣＡＰＩＴＡ	384	339	346	350	7400		4	1.156	100
2023-08-09	12:31	7462 etc rela	ＣＡＰＩＴＡ	360	346	354	346	3700		-5	-1.425	-27.451
2023-08-08	14:01	7462 etc rela	ＣＡＰＩＴＡ	357	347	355	351	5100		-4	-1.127	45.714
2023-08-07	09:31	7462 etc rela	ＣＡＰＩＴＡ	358	349	352	355	3500		1	0.282	-2.778
2023-08-04	14:59	7462 etc rela	ＣＡＰＩＴＡ	359	345	359	354	3600		-10	-2.747	1700
2023-08-03	09:55	7462 etc rela	ＣＡＰＩＴＡ	364	364	364	364	200		1	0.275	-96.491
2023-08-02	14:59	7462 etc rela	ＣＡＰＩＴＡ	371	360	364	363	5700		-9	-2.419	1325
2023-08-01	14:54	7462 etc rela	ＣＡＰＩＴＡ	376	372	376	372	400		-1	-0.268	0
2023-07-31	14:35	7462 etc rela	ＣＡＰＩＴＡ	376	373	374	373	400		-1	-0.267	33.333
2023-07-28	14:30	7462 etc rela	ＣＡＰＩＴＡ	379	374	379	374	300		-5	-1.319	50
2023-07-27	09:06	7462 etc rela	ＣＡＰＩＴＡ	379	379	379	379	200		4	1.067	-75
2023-07-26	14:13	7462 etc rela	ＣＡＰＩＴＡ	380	375	380	375	800		1	0.267	-93.333
2023-07-25	14:57	7462 etc rela	ＣＡＰＩＴＡ	381	370	377	374	12000		2	0.538	233.333
2023-07-24	15:00	7462 etc rela	ＣＡＰＩＴＡ	380	372	376	372	3600		-4	-1.064	100
2023-07-21	13:30	7462 etc rela	ＣＡＰＩＴＡ	397	373	373	376	1800		0	0	-88.889
2023-07-20	15:00	7462 etc rela	ＣＡＰＩＴＡ	385	361	385	376	16200		1	0.267	184.211
2023-07-19	14:00	7462 etc rela	ＣＡＰＩＴＡ	385	372	380	375	5700		1	0.267	280
2023-07-18	14:53	7462 etc rela	ＣＡＰＩＴＡ	377	367	367	374	1500		-1	-0.267	0
2023-07-14	14:33	7462 etc rela	ＣＡＰＩＴＡ	377	365	374	375	1500		4	1.078	15.385
2023-07-13	12:46	7462 etc rela	ＣＡＰＩＴＡ	379	367	367	371	1300		4	1.09	-70.455
2023-07-12	14:30	7462 etc rela	ＣＡＰＩＴＡ	376	364	371	367	4400		1	0.273	37.5
2023-07-11	14:27	7462 etc rela	ＣＡＰＩＴＡ	377	365	377	366	3200		-3	-0.813	-76.471
2023-07-10	14:56	7462 etc rela	ＣＡＰＩＴＡ	380	360	380	369	13600		-7	-1.862	202.222
2023-07-07	14:06	7462 etc rela	ＣＡＰＩＴＡ	382	371	371	376	4500		0	0	12.5
2023-07-06	15:00	7462 etc rela	ＣＡＰＩＴＡ	386	371	379	376	4000		-3	-0.792	-55.056
2023-07-05	14:55	7462 etc rela	ＣＡＰＩＴＡ	389	374	383	379	8900		2	0.531	5.952
2023-07-04	14:46	7462 etc rela	ＣＡＰＩＴＡ	385	373	379	377	8400		6	1.617	40
2023-07-03	13:42	7462 etc rela	ＣＡＰＩＴＡ	385	365	365	371	6000		1	0.27	-30.233
2023-06-30	14:37	7462 etc rela	ＣＡＰＩＴＡ	382	370	371	370	8600		1	0.271	-15.686
2023-06-29	10:53	7462 etc rela	ＣＡＰＩＴＡ	387	368	376	369	10200		1	0.272	1600
2023-06-28	12:32	7462 etc rela	ＣＡＰＩＴＡ	369	368	369	368	600		2	0.546	500
2023-06-27	13:56	7462 etc rela	ＣＡＰＩＴＡ	366	366	366	366	100		0	0	-98.485
2023-06-26	14:53	7462 etc rela	ＣＡＰＩＴＡ	376	360	376	366	6600		-3	-0.813	106.25
2023-06-23	14:17	7462 etc rela	ＣＡＰＩＴＡ	371	366	370	369	3200		-1	-0.27	39.13
2023-06-22	10:29	7462 etc rela	ＣＡＰＩＴＡ	370	368	368	370	2300		9	2.493	360
2023-06-21	11:02	7462 etc rela	ＣＡＰＩＴＡ	364	360	360	361	500		4	1.12	-89.583
2023-06-20	15:00	7462 etc rela	ＣＡＰＩＴＡ	376	356	356	357	4800		-1	-0.279	152.632
2023-06-19	10:23	7462 etc rela	ＣＡＰＩＴＡ	365	355	364	358	1900		-6	-1.648	-38.71
2023-06-16	14:59	7462 etc rela	ＣＡＰＩＴＡ	367	356	358	364	3100		6	1.676	1450
2023-06-15	09:45	7462 etc rela	ＣＡＰＩＴＡ	358	354	354	358	200		5	1.416	-87.5
2023-06-14	14:27	7462 etc rela	ＣＡＰＩＴＡ	360	353	353	353	1600		2	0.57	-87.402
2023-06-13	15:00	7462 etc rela	ＣＡＰＩＴＡ	357	351	355	351	12700		-4	-1.127	252.778
2023-06-12	15:00	7462 etc rela	ＣＡＰＩＴＡ	360	355	355	355	3600		1	0.282	140
2023-06-09	14:55	7462 etc rela	ＣＡＰＩＴＡ	360	352	352	354	1500		3	0.855	-94.444
2023-06-08	14:50	7462 etc rela	ＣＡＰＩＴＡ	402	349	368	351	27000		-3	-0.847	3275
2023-06-07	14:45	7462 etc rela	ＣＡＰＩＴＡ	354	354	354	354	800		0	0	0
2023-06-06	14:37	7462 etc rela	ＣＡＰＩＴＡ	354	353	353	354	800		3	0.855	300
2023-06-05	09:28	7462 etc rela	ＣＡＰＩＴＡ	351	351	351	351	200		-8	-2.228	-92
2023-06-02	14:57	7462 etc rela	ＣＡＰＩＴＡ	359	347	348	359	2500		3	0.843	0
2023-06-01	14:56	7462 etc rela	ＣＡＰＩＴＡ	356	343	350	356	2500		-2	-0.559	316.667
2023-05-31	11:10	7462 etc rela	ＣＡＰＩＴＡ	358	358	358	358	600		-2	-0.556	100
2023-05-30	13:39	7462 etc rela	ＣＡＰＩＴＡ	363	360	360	360	300		0	0	-78.571
2023-05-29	13:00	7462 etc rela	ＣＡＰＩＴＡ	366	360	365	360	1400		5	1.408	-58.824
2023-05-26	14:57	7462 etc rela	ＣＡＰＩＴＡ	355	354	354	355	3400		4	1.14	47.826
2023-05-25	14:45	7462 etc rela	ＣＡＰＩＴＡ	354	343	354	351	2300		5	1.445	27.778
2023-05-24	13:00	7462 etc rela	ＣＡＰＩＴＡ	348	346	346	346	1800		8	2.367	-64.706
2023-05-23	14:57	7462 etc rela	ＣＡＰＩＴＡ	347	333	338	338	5100		0	0	363.636
2023-05-22	14:42	7462 etc rela	ＣＡＰＩＴＡ	341	338	340	338	1100		-1	-0.295	-85.714
2023-05-19	14:55	7462 etc rela	ＣＡＰＩＴＡ	350	334	342	339	7700		5	1.497	63.83
2023-05-18	15:00	7462 etc rela	ＣＡＰＩＴＡ	350	334	334	334	4700		-1	-0.299	-96.871
2023-05-17	15:00	7462 etc rela	ＣＡＰＩＴＡ	428	329	353	335	150200		-18	-5.099	274.564
2023-05-16	15:00	7462 etc rela	ＣＡＰＩＴＡ	357	332	350	353	40100		-9	-2.486	1013.889
2023-05-15	14:57	7462 etc rela	ＣＡＰＩＴＡ	362	357	358	362	3600		4	1.117	-18.182
2023-05-12	14:56	7462 etc rela	ＣＡＰＩＴＡ	361	346	348	358	4400		17	4.985	-64.8
2023-05-11	15:00	7462 etc rela	ＣＡＰＩＴＡ	352	325	348	341	12500		-7	-2.011	38.889
2023-05-10	15:00	7462 etc rela	ＣＡＰＩＴＡ	367	345	360	348	9000		-15	-4.132	-21.053
2023-05-09	15:00	7462 etc rela	ＣＡＰＩＴＡ	381	349	381	363	11400		-18	-4.724
2023-05-08		7462 etc rela	ＣＡＰＩＴＡ				381	0		0	0	-100
2023-05-02	14:01	7462 etc rela	ＣＡＰＩＴＡ	381	380	380	381	1600		-5	-1.295	300
2023-05-01	12:45	7462 etc rela	ＣＡＰＩＴＡ	386	381	381	386	400		0	0	33.333
2023-04-28	09:14	7462 etc rela	ＣＡＰＩＴＡ	386	386	386	386	300		-8	-2.03	0
2023-04-27	14:48	7462 etc rela	ＣＡＰＩＴＡ	394	388	390	394	300		-1	-0.253	-76.923
2023-04-26	10:46	7462 etc rela	ＣＡＰＩＴＡ	400	395	396	395	1300		2	0.509	1200
2023-04-25	15:00	7462 etc rela	ＣＡＰＩＴＡ	393	393	393	393	100		3	0.769	-90
2023-04-24	09:43	7462 etc rela	ＣＡＰＩＴＡ	390	390	390	390	1000		1	0.257	66.667
2023-04-21	15:00	7462 etc rela	ＣＡＰＩＴＡ	397	386	397	389	600		-8	-2.015	-50
2023-04-20	13:35	7462 etc rela	ＣＡＰＩＴＡ	397	384	389	397	1200		8	2.057	-52
2023-04-19	12:40	7462 etc rela	ＣＡＰＩＴＡ	394	389	393	389	2500		0	0	38.889
2023-04-18	13:19	7462 etc rela	ＣＡＰＩＴＡ	391	386	386	389	1800		6	1.567	-21.739
2023-04-17	12:46	7462 etc rela	ＣＡＰＩＴＡ	392	383	390	383	2300		-7	-1.795
2023-04-14		7462 etc rela	ＣＡＰＩＴＡ				390	0		0	0	-100
2023-04-13	13:04	7462 etc rela	ＣＡＰＩＴＡ	394	382	386	390	1100		-4	-1.015
2023-04-12		7462 etc rela	ＣＡＰＩＴＡ				394	0		0	0	-100
2023-04-11	14:36	7462 etc rela	ＣＡＰＩＴＡ	394	379	379	394	600		16	4.233	-62.5
2023-04-10	14:52	7462 etc rela	ＣＡＰＩＴＡ	379	375	375	378	1600		-18	-4.545	700
2023-04-07	13:01	7462 etc rela	ＣＡＰＩＴＡ	396	396	396	396	200		2	0.508	-71.429
2023-04-06	10:30	7462 etc rela	ＣＡＰＩＴＡ	394	384	384	394	700		4	1.026	75
2023-04-05	13:07	7462 etc rela	ＣＡＰＩＴＡ	390	385	390	390	400		0	0	-63.636
2023-04-04	14:56	7462 etc rela	ＣＡＰＩＴＡ	400	390	400	390	1100		-13	-3.226	-62.069
2023-04-03	14:52	7462 etc rela	ＣＡＰＩＴＡ	403	395	400	403	2900		1	0.249	7.407
2023-03-31	12:40	7462 etc rela	ＣＡＰＩＴＡ	402	395	397	402	2700		2	0.5	107.692
2023-03-30	14:41	7462 etc rela	ＣＡＰＩＴＡ	400	396	396	400	1300		-14	-3.382	-43.478
2023-03-29	14:58	7462 etc rela	ＣＡＰＩＴＡ	414	393	400	414	2300		14	3.5	27.778
2023-03-28	12:48	7462 etc rela	ＣＡＰＩＴＡ	400	385	392	400	1800		-16	-3.846	500
2023-03-27	09:00	7462 etc rela	ＣＡＰＩＴＡ	416	416	416	416	300		7	1.711	50
2023-03-24	14:45	7462 etc rela	ＣＡＰＩＴＡ	409	401	401	409	200		9	2.25
2023-03-23		7462 etc rela	ＣＡＰＩＴＡ				400	0		0	0
2023-03-22		7462 etc rela	ＣＡＰＩＴＡ				400	0		0	0	-100
2023-03-20	12:30	7462 etc rela	ＣＡＰＩＴＡ	400	400	400	400	200		-6	-1.478
2023-03-17		7462 etc rela	ＣＡＰＩＴＡ				406	0		0	0	-100
2023-03-16	14:55	7462 etc rela	ＣＡＰＩＴＡ	410	401	401	406	1600		5	1.247	300
2023-03-15	12:32	7462 etc rela	ＣＡＰＩＴＡ	401	400	400	401	400		-1	-0.249	-55.556
2023-03-14	14:22	7462 etc rela	ＣＡＰＩＴＡ	408	400	408	402	900		-6	-1.471	-25
2023-03-13	12:30	7462 etc rela	ＣＡＰＩＴＡ	412	407	412	408	1200		-4	-0.971	-36.842
2023-03-10	14:55	7462 etc rela	ＣＡＰＩＴＡ	419	408	408	412	1900		-4	-0.962	-80.412
2023-03-09	14:15	7462 etc rela	ＣＡＰＩＴＡ	426	414	417	416	9700		10	2.463	340.909
2023-03-08	14:46	7462 etc rela	ＣＡＰＩＴＡ	408	402	402	406	2200		1	0.247	-78.218
2023-03-07	15:00	7462 etc rela	ＣＡＰＩＴＡ	421	403	421	405	10100		0	0	-68.438
2023-03-06	15:00	7462 etc rela	ＣＡＰＩＴＡ	435	405	406	405	32000		7	1.759	255.556
2023-03-03	14:56	7462 etc rela	ＣＡＰＩＴＡ	418	398	403	398	9000		-5	-1.241	-42.675
2023-03-02	15:00	7462 etc rela	ＣＡＰＩＴＡ	420	386	391	403	15700		16	4.134	273.81
2023-03-01	15:00	7462 etc rela	ＣＡＰＩＴＡ	394	386	392	387	4200		-5	-1.276	90.909
2023-02-28	15:00	7462 etc rela	ＣＡＰＩＴＡ	398	390	393	392	2200		-3	-0.759	-83.824
2023-02-27	14:08	7462 etc rela	ＣＡＰＩＴＡ	412	392	412	395	13600		-17	-4.126	70
2023-02-24	14:09	7462 etc rela	ＣＡＰＩＴＡ	412	404	404	412	8000		7	1.728	63.265
2023-02-22	14:58	7462 etc rela	ＣＡＰＩＴＡ	413	403	408	405	4900		5	1.25	276.923
2023-02-21	14:28	7462 etc rela	ＣＡＰＩＴＡ	400	391	398	400	1300		3	0.756	-81.159
2023-02-20	14:58	7462 etc rela	ＣＡＰＩＴＡ	408	385	408	397	6900		-11	-2.696	-35.514
2023-02-17	15:00	7462 etc rela	ＣＡＰＩＴＡ	419	400	419	408	10700		-2	-0.488	-30.065
2023-02-16	14:57	7462 etc rela	ＣＡＰＩＴＡ	419	394	394	410	15300		11	2.757	28.571
2023-02-15	15:00	7462 etc rela	ＣＡＰＩＴＡ	401	385	400	399	11900		-2	-0.499	-33.52
2023-02-14	15:00	7462 etc rela	ＣＡＰＩＴＡ	417	392	413	401	17900		-4	-0.988	18.543
2023-02-13	15:00	7462 etc rela	ＣＡＰＩＴＡ	407	395	400	405	15100		5	1.25	-79.813
2023-02-10	15:00	7462 etc rela	ＣＡＰＩＴＡ	458	400	405	400	74800		6	1.523	177.037
2023-02-09	15:00	7462 etc rela	ＣＡＰＩＴＡ	411	392	401	394	27000		-7	-1.746	-61.918
2023-02-08	15:00	7462 etc rela	ＣＡＰＩＴＡ	430	401	410	401	70900		-12	-2.906	-65.765
2023-02-07	15:00	7462 etc rela	ＣＡＰＩＴＡ	461	395	424	413	207100		-7	-1.667	-0.337
2023-02-06	15:00	7462 etc rela	ＣＡＰＩＴＡ	451	378	379	420	207800		49	13.208	464.674
2023-02-03	15:00	7462 etc rela	ＣＡＰＩＴＡ	415	371	392	371	36800		-37	-9.069	-72.352
2023-02-02	15:00	7462 etc rela	ＣＡＰＩＴＡ	468	387	387	408	133100		20	5.155	3497.297
2023-02-01	14:51	7462 etc rela	ＣＡＰＩＴＡ	388	382	382	388	3700		13	3.467	236.364
2023-01-31	14:29	7462 etc rela	ＣＡＰＩＴＡ	375	371	373	375	1100		6	1.626	175
2023-01-30	14:32	7462 etc rela	ＣＡＰＩＴＡ	369	368	369	369	400		-3	-0.806	-88.235
2023-01-27	14:57	7462 etc rela	ＣＡＰＩＴＡ	375	366	375	372	3400		4	1.087	1033.333
2023-01-26	09:00	7462 etc rela	ＣＡＰＩＴＡ	368	368	368	368	300		4	1.099	-93.617
2023-01-25	14:48	7462 etc rela	ＣＡＰＩＴＡ	370	357	365	364	4700		12	3.409	-51.546
2023-01-24	15:00	7462 etc rela	ＣＡＰＩＴＡ	390	352	355	352	9700		-3	-0.845	506.25
2023-01-23	14:43	7462 etc rela	ＣＡＰＩＴＡ	368	344	368	355	1600		-15	-4.054	-54.286
2023-01-20	14:55	7462 etc rela	ＣＡＰＩＴＡ	370	353	353	370	3500		17	4.816
2023-01-19		7462 etc rela	ＣＡＰＩＴＡ				353	0		0	0	-100
2023-01-18	12:30	7462 etc rela	ＣＡＰＩＴＡ	353	353	353	353	100		-2	-0.563	-80
2023-01-17	13:05	7462 etc rela	ＣＡＰＩＴＡ	355	348	354	355	500		5	1.429	-87.805
2023-01-16	09:48	7462 etc rela	ＣＡＰＩＴＡ	350	337	337	350	4100		-3	-0.85
2023-01-13		7462 etc rela	ＣＡＰＩＴＡ				353	0		0	0
2023-01-12		7462 etc rela	ＣＡＰＩＴＡ				353	0		0	0
2023-01-11		7462 etc rela	ＣＡＰＩＴＡ				353	0		0	0	-100
2023-01-10	10:36	7462 etc rela	ＣＡＰＩＴＡ	353	353	353	353	1100		0	0	1000
2023-01-06	11:12	7462 etc rela	ＣＡＰＩＴＡ	353	353	353	353	100		0	0	-50
2023-01-05	12:44	7462 etc rela	ＣＡＰＩＴＡ	353	353	353	353	200		-3	-0.843	-99.42
2023-01-04	12:51	7462 etc rela	ＣＡＰＩＴＡ	360	347	348	356	34500		8	2.299	34400
2022-12-30	14:21	7462 etc rela	ＣＡＰＩＴＡ	348	348	348	348	100		0	0	0
2022-12-29	14:18	7462 etc rela	ＣＡＰＩＴＡ	348	348	348	348	100		-1	-0.287	0
2022-12-28	12:45	7462 etc rela	ＣＡＰＩＴＡ	349	349	349	349	100		0	0
2022-12-27		7462 etc rela	ＣＡＰＩＴＡ				349	0		0	0	-100
2022-12-26	09:03	7462 etc rela	ＣＡＰＩＴＡ	349	349	349	349	500		14	4.179
2022-12-23		7462 etc rela	ＣＡＰＩＴＡ				335	0		0	0
2022-12-22		7462 etc rela	ＣＡＰＩＴＡ				335	0		0	0	-100
2022-12-21	14:59	7462 etc rela	ＣＡＰＩＴＡ	335	323	323	335	800		-16	-4.558
2022-12-20		7462 etc rela	ＣＡＰＩＴＡ				351	0		0	0
2022-12-19		7462 etc rela	ＣＡＰＩＴＡ				351	0		0	0
2022-12-16		7462 etc rela	ＣＡＰＩＴＡ				351	0		0	0
2022-12-15		7462 etc rela	ＣＡＰＩＴＡ				351	0		0	0
2022-12-14		7462 etc rela	ＣＡＰＩＴＡ				351	0		0	0	-100
2022-12-13	10:26	7462 etc rela	ＣＡＰＩＴＡ	358	338	345	351	1800		4	1.153	-59.091
2022-12-12	14:26	7462 etc rela	ＣＡＰＩＴＡ	347	345	345	347	4400		-2	-0.573
2022-12-09		7462 etc rela	ＣＡＰＩＴＡ				349	0		0	0	-100
2022-12-08	12:35	7462 etc rela	ＣＡＰＩＴＡ	349	349	349	349	700		12	3.561	-22.222
2022-12-07	13:43	7462 etc rela	ＣＡＰＩＴＡ	340	332	335	337	900		0	0	0
2022-12-06	14:30	7462 etc rela	ＣＡＰＩＴＡ	344	328	344	337	900		-6	-1.749	-64
2022-12-05	09:55	7462 etc rela	ＣＡＰＩＴＡ	343	325	325	343	2500		2	0.587	2400
2022-12-02	11:01	7462 etc rela	ＣＡＰＩＴＡ	341	341	341	341	100		3	0.888	-66.667
2022-12-01	14:53	7462 etc rela	ＣＡＰＩＴＡ	338	330	330	338	300		5	1.502	-50
2022-11-30	12:36	7462 etc rela	ＣＡＰＩＴＡ	333	320	326	333	600		1	0.301	100
2022-11-29	14:32	7462 etc rela	ＣＡＰＩＴＡ	332	332	332	332	300		-3	-0.896	-78.571
2022-11-28	14:58	7462 etc rela	ＣＡＰＩＴＡ	348	335	348	335	1400		-4	-1.18	1300
2022-11-25	13:00	7462 etc rela	ＣＡＰＩＴＡ	339	339	339	339	100		-8	-2.305	-75
2022-11-24	14:48	7462 etc rela	ＣＡＰＩＴＡ	347	335	342	347	400		5	1.462
2022-11-22		7462 etc rela	ＣＡＰＩＴＡ				342	0		0	0	-100
2022-11-21	14:38	7462 etc rela	ＣＡＰＩＴＡ	342	334	336	342	1500		0	0	1400
2022-11-18	12:35	7462 etc rela	ＣＡＰＩＴＡ	342	342	342	342	100		8	2.395	-50
2022-11-17	14:56	7462 etc rela	ＣＡＰＩＴＡ	334	334	334	334	200		-11	-3.188	-75
2022-11-16	12:49	7462 etc rela	ＣＡＰＩＴＡ	349	345	349	345	800		-2	-0.576	-46.667
2022-11-15	09:38	7462 etc rela	ＣＡＰＩＴＡ	359	347	359	347	1500		-1	-0.287
2022-11-14		7462 etc rela	ＣＡＰＩＴＡ				348	0		0	0
2022-11-11		7462 etc rela	ＣＡＰＩＴＡ				348	0		0	0
2022-11-10		7462 etc rela	ＣＡＰＩＴＡ				348	0		0	0	-100
2022-11-09	10:42	7462 etc rela	ＣＡＰＩＴＡ	348	348	348	348	700		0	0	16.667
2022-11-08	13:30	7462 etc rela	ＣＡＰＩＴＡ	349	340	340	348	600		8	2.353	-14.286
2022-11-07	13:49	7462 etc rela	ＣＡＰＩＴＡ	341	334	335	340	700		-3	-0.875	-61.111
2022-11-04	14:55	7462 etc rela	ＣＡＰＩＴＡ	345	339	340	343	1800		2	0.587	-47.059
2022-11-02	14:43	7462 etc rela	ＣＡＰＩＴＡ	347	337	347	341	3400		-9	-2.571	3.03
2022-11-01	13:54	7462 etc rela	ＣＡＰＩＴＡ	350	335	336	350	3300		0	0	106.25
2022-10-31	14:54	7462 etc rela	ＣＡＰＩＴＡ	350	342	343	350	1600		9	2.639	300
2022-10-28	13:40	7462 etc rela	ＣＡＰＩＴＡ	341	340	340	341	400		1	0.294	-76.471
2022-10-27	14:55	7462 etc rela	ＣＡＰＩＴＡ	340	336	336	340	1700		0	0	-72.131
2022-10-26	10:14	7462 etc rela	ＣＡＰＩＴＡ	340	340	340	340	6100		-10	-2.857	1120
2022-10-25	15:00	7462 etc rela	ＣＡＰＩＴＡ	350	342	342	350	500		10	2.941
2022-10-24		7462 etc rela	ＣＡＰＩＴＡ				340	0		0	0
2022-10-21		7462 etc rela	ＣＡＰＩＴＡ				340	0		0	0	-100
2022-10-20	13:29	7462 etc rela	ＣＡＰＩＴＡ	340	340	340	340	100		8	2.41	-98.913
2022-10-19	13:45	7462 etc rela	ＣＡＰＩＴＡ	346	328	346	332	9200		-3	-0.896	2966.667
2022-10-18	13:32	7462 etc rela	ＣＡＰＩＴＡ	349	335	349	335	300		-14	-4.011	-40
2022-10-17	12:59	7462 etc rela	ＣＡＰＩＴＡ	349	342	342	349	500		-1	-0.286
2022-10-14		7462 etc rela	ＣＡＰＩＴＡ				350	0		0	0	-100
2022-10-13	10:09	7462 etc rela	ＣＡＰＩＴＡ	350	341	341	350	1000		1	0.287	-28.571
2022-10-12	12:49	7462 etc rela	ＣＡＰＩＴＡ	349	333	334	349	1400		-1	-0.286	75
2022-10-11	15:00	7462 etc rela	ＣＡＰＩＴＡ	354	343	343	350	800		5	1.449	-50
2022-10-07	14:24	7462 etc rela	ＣＡＰＩＴＡ	345	323	323	345	1600		14	4.23	77.778
2022-10-06	14:32	7462 etc rela	ＣＡＰＩＴＡ	339	317	339	331	900		-12	-3.499	200
2022-10-05	14:46	7462 etc rela	ＣＡＰＩＴＡ	343	339	343	343	300		0	0	200
2022-10-04	10:44	7462 etc rela	ＣＡＰＩＴＡ	343	343	343	343	100		-15	-4.19
2022-10-03		7462 etc rela	ＣＡＰＩＴＡ				358	0		0	0
2022-09-30		7462 etc rela	ＣＡＰＩＴＡ				358	0		0	0
2022-09-29		7462 etc rela	ＣＡＰＩＴＡ				358	0		0	0
2022-09-28		7462 etc rela	ＣＡＰＩＴＡ				358	0		0	0	-100
2022-09-27	14:46	7462 etc rela	ＣＡＰＩＴＡ	358	358	358	358	100		6	1.705	-75
2022-09-26	13:56	7462 etc rela	ＣＡＰＩＴＡ	360	352	360	352	400		-8	-2.222	-75
2022-09-22	15:00	7462 etc rela	ＣＡＰＩＴＡ	360	356	356	360	1600		-1	-0.277	-20
2022-09-21	09:00	7462 etc rela	ＣＡＰＩＴＡ	361	361	361	361	2000		0	0	81.818
2022-09-20	14:43	7462 etc rela	ＣＡＰＩＴＡ	363	356	363	361	1100		-3	-0.824	-47.619
2022-09-16	11:22	7462 etc rela	ＣＡＰＩＴＡ	367	358	367	364	2100		5	1.393
2022-09-15		7462 etc rela	ＣＡＰＩＴＡ				359	0		0	0	-100
2022-09-14	13:29	7462 etc rela	ＣＡＰＩＴＡ	363	356	363	359	1400		-5	-1.374	-91.566
2022-09-13	15:00	7462 etc rela	ＣＡＰＩＴＡ	364	350	363	364	16600		0	0	361.111
2022-09-12	14:51	7462 etc rela	ＣＡＰＩＴＡ	366	360	364	364	3600		4	1.111	1100
2022-09-09	12:47	7462 etc rela	ＣＡＰＩＴＡ	360	353	355	360	300		4	1.124	-97.521
2022-09-08	14:05	7462 etc rela	ＣＡＰＩＴＡ	362	356	362	356	12100		-6	-1.657	3933.333
2022-09-07	13:10	7462 etc rela	ＣＡＰＩＴＡ	362	362	362	362	300		0	0	-25
2022-09-06	14:42	7462 etc rela	ＣＡＰＩＴＡ	362	358	359	362	400		3	0.836	-20
2022-09-05	14:43	7462 etc rela	ＣＡＰＩＴＡ	362	359	362	359	500		-3	-0.829	-54.545
2022-09-02	14:03	7462 etc rela	ＣＡＰＩＴＡ	363	358	360	362	1100		-1	-0.275	22.222
2022-09-01	14:45	7462 etc rela	ＣＡＰＩＴＡ	364	357	360	363	900		1	0.276	-35.714
2022-08-31	14:44	7462 etc rela	ＣＡＰＩＴＡ	365	357	357	362	1400		1	0.277	7.692
2022-08-30	14:15	7462 etc rela	ＣＡＰＩＴＡ	363	358	362	361	1300		1	0.278	0
2022-08-29	14:40	7462 etc rela	ＣＡＰＩＴＡ	369	360	369	360	1300		-9	-2.439	-50
2022-08-26	14:34	7462 etc rela	ＣＡＰＩＴＡ	375	366	375	369	2600		-6	-1.6	-52.727
2022-08-25	15:00	7462 etc rela	ＣＡＰＩＴＡ	376	365	376	375	5500		0	0	292.857
2022-08-24	13:01	7462 etc rela	ＣＡＰＩＴＡ	375	372	375	375	1400		-1	-0.266	133.333
2022-08-23	10:08	7462 etc rela	ＣＡＰＩＴＡ	376	368	368	376	600		0	0	-50
2022-08-22	10:27	7462 etc rela	ＣＡＰＩＴＡ	376	368	370	376	1200		-3	-0.792	-82.353
2022-08-19	14:43	7462 etc rela	ＣＡＰＩＴＡ	386	374	386	379	6800		1	0.265	-35.238
2022-08-18	15:00	7462 etc rela	ＣＡＰＩＴＡ	388	375	388	378	10500		-17	-4.304	-88.734
2022-08-17	15:00	7462 etc rela	ＣＡＰＩＴＡ	442	389	421	395	93200		-18	-4.358	130.123
2022-08-16	15:00	7462 etc rela	ＣＡＰＩＴＡ	413	338	338	413	40500		80	24.024	710
2022-08-15	14:55	7462 etc rela	ＣＡＰＩＴＡ	337	328	337	333	5000		-2	-0.597	614.286
2022-08-12	14:27	7462 etc rela	ＣＡＰＩＴＡ	335	331	335	335	700		6	1.824
2022-08-10		7462 etc rela	ＣＡＰＩＴＡ				329	0		0	0	-100
2022-08-09	14:30	7462 etc rela	ＣＡＰＩＴＡ	329	329	329	329	700		0	0	-46.154
2022-08-08	12:30	7462 etc rela	ＣＡＰＩＴＡ	330	329	330	329	1300		-3	-0.904
2022-08-05		7462 etc rela	ＣＡＰＩＴＡ				332	0		0	0
2022-08-04		7462 etc rela	ＣＡＰＩＴＡ				332	0		0	0	-100
2022-08-03	14:53	7462 etc rela	ＣＡＰＩＴＡ	332	327	328	332	1200		1	0.302	-88.991
2022-08-02	14:33	7462 etc rela	ＣＡＰＩＴＡ	331	327	327	331	10900		2	0.608	808.333
2022-08-01	12:59	7462 etc rela	ＣＡＰＩＴＡ	335	329	331	329	1200		-1	-0.303	-42.857
2022-07-29	10:28	7462 etc rela	ＣＡＰＩＴＡ	330	326	330	330	2100		1	0.304	133.333
2022-07-28	12:40	7462 etc rela	ＣＡＰＩＴＡ	335	329	335	329	900		-8	-2.374	800
2022-07-27	09:10	7462 etc rela	ＣＡＰＩＴＡ	337	337	337	337	100		3	0.898	-90
2022-07-26	14:49	7462 etc rela	ＣＡＰＩＴＡ	335	327	335	334	1000		7	2.141	-47.368
2022-07-25	14:20	7462 etc rela	ＣＡＰＩＴＡ	331	327	329	327	1900		-3	-0.909	-20.833
2022-07-22	13:47	7462 etc rela	ＣＡＰＩＴＡ	336	321	326	330	2400		4	1.227	166.667
2022-07-21	13:45	7462 etc rela	ＣＡＰＩＴＡ	326	311	311	326	900		18	5.844	-83.333
2022-07-20	14:59	7462 etc rela	ＣＡＰＩＴＡ	327	306	327	308	5400		-11	-3.448	116
2022-07-19	15:00	7462 etc rela	ＣＡＰＩＴＡ	337	317	337	319	2500		-10	-3.04	-30.556
2022-07-15	10:05	7462 etc rela	ＣＡＰＩＴＡ	344	321	344	329	3600		-23	-6.534
2022-07-14	10:05	7462 etc rela	ＣＡＰＩＴＡ				352	0		0	0
2022-07-13	14:59	7462 etc rela	ＣＡＰＩＴＡ				352	0		0	0	-100
2022-07-12	14:59	7462 etc rela	ＣＡＰＩＴＡ	362	352	352	352	2400		-24	-6.383
2022-07-11	14:59	7462 etc rela	ＣＡＰＩＴＡ				376	0		0	0
2022-07-08		7462 etc rela	ＣＡＰＩＴＡ				376	0		0	0
2022-07-07		7462 etc rela	ＣＡＰＩＴＡ				376	0		0	0	-100
2022-07-06	09:22	7462 etc rela	ＣＡＰＩＴＡ	376	369	369	376	800		13	3.581
2022-07-05		7462 etc rela	ＣＡＰＩＴＡ				363	0		0	0
2022-07-04		7462 etc rela	ＣＡＰＩＴＡ				363	0		0	0	-100
2022-07-01	13:24	7462 etc rela	ＣＡＰＩＴＡ	370	350	370	363	1100		-7	-1.892
2022-06-30		7462 etc rela	ＣＡＰＩＴＡ				370	0		0	0
2022-06-29		7462 etc rela	ＣＡＰＩＴＡ				370	0		0	0
2022-06-28		7462 etc rela	ＣＡＰＩＴＡ				370	0		0	0	-100
2022-06-27	09:00	7462 etc rela	ＣＡＰＩＴＡ	370	370	370	370	400		-4	-1.07	-42.857
2022-06-24	15:00	7462 etc rela	ＣＡＰＩＴＡ	374	366	369	374	700		-3	-0.796	250
2022-06-23	11:03	7462 etc rela	ＣＡＰＩＴＡ	378	377	378	377	200		3	0.802	-88.889
2022-06-22	13:52	7462 etc rela	ＣＡＰＩＴＡ	374	366	366	374	1800		-8	-2.094	-75
2022-06-21	14:26	7462 etc rela	ＣＡＰＩＴＡ	382	370	379	382	7200		-5	-1.292	22.034
2022-06-20	14:57	7462 etc rela	ＣＡＰＩＴＡ	410	367	390	387	5900		37	10.571	5800
2022-06-17	14:41	7462 etc rela	ＣＡＰＩＴＡ	350	350	350	350	100		4	1.156
2022-06-16		7462 etc rela	ＣＡＰＩＴＡ				346	0		0	0
2022-06-15		7462 etc rela	ＣＡＰＩＴＡ				346	0		0	0	-100
2022-06-14	12:59	7462 etc rela	ＣＡＰＩＴＡ	348	346	348	346	400		-14	-3.889	300
2022-06-13	12:30	7462 etc rela	ＣＡＰＩＴＡ	360	360	360	360	100		0	0
2022-06-10		7462 etc rela	ＣＡＰＩＴＡ				360	0		0	0
2022-06-09		7462 etc rela	ＣＡＰＩＴＡ				360	0		0	0
2022-06-08		7462 etc rela	ＣＡＰＩＴＡ				360	0		0	0	-100
2022-06-07	14:57	7462 etc rela	ＣＡＰＩＴＡ	360	352	352	360	1000		0	0
2022-06-06		7462 etc rela	ＣＡＰＩＴＡ				360	0		0	0
2022-06-03		7462 etc rela	ＣＡＰＩＴＡ				360	0		0	0
2022-06-02		7462 etc rela	ＣＡＰＩＴＡ				360	0		0	0
2022-06-01		7462 etc rela	ＣＡＰＩＴＡ				360	0		0	0
2022-05-31		7462 etc rela	ＣＡＰＩＴＡ				360	0		0	0	-100
2022-05-30	09:34	7462 etc rela	ＣＡＰＩＴＡ	360	346	346	360	200		-2	-0.552	100
2022-05-27	09:47	7462 etc rela	ＣＡＰＩＴＡ	362	362	362	362	100		0	0	-83.333
2022-05-26	14:57	7462 etc rela	ＣＡＰＩＴＡ	362	362	362	362	600		2	0.556	-40
2022-05-25	15:00	7462 etc rela	ＣＡＰＩＴＡ	360	340	340	360	1000		4	1.124	66.667
2022-05-24	11:10	7462 etc rela	ＣＡＰＩＴＡ	356	350	353	356	600		-13	-3.523
2022-05-23		7462 etc rela	ＣＡＰＩＴＡ				369	0		0	0
2022-05-20		7462 etc rela	ＣＡＰＩＴＡ				369	0		0	0
2022-05-19		7462 etc rela	ＣＡＰＩＴＡ				369	0		0	0
2022-05-18		7462 etc rela	ＣＡＰＩＴＡ				369	0		0	0
2022-05-17		7462 etc rela	ＣＡＰＩＴＡ				369	0		0	0	-100
2022-05-16	14:34	7462 etc rela	ＣＡＰＩＴＡ	369	353	353	369	800		0	0	700
2022-05-13	10:06	7462 etc rela	ＣＡＰＩＴＡ	369	369	369	369	100		2	0.545	-80
2022-05-12	13:21	7462 etc rela	ＣＡＰＩＴＡ	367	351	351	367	500		0	0
2022-05-11		7462 etc rela	ＣＡＰＩＴＡ				367	0		0	0	-100
2022-05-10	14:40	7462 etc rela	ＣＡＰＩＴＡ	367	355	355	367	300		-4	-1.078
2022-05-09		7462 etc rela	ＣＡＰＩＴＡ				371	0		0	0	-100
2022-05-06	14:58	7462 etc rela	ＣＡＰＩＴＡ	380	348	364	371	2200		6	1.644	15.789
2022-05-02	14:36	7462 etc rela	ＣＡＰＩＴＡ	365	331	331	365	1900		10	2.817	137.5
2022-04-28	14:23	7462 etc rela	ＣＡＰＩＴＡ	355	355	355	355	800		34	10.592
2022-04-27		7462 etc rela	ＣＡＰＩＴＡ				321	0		0	0	-100
2022-04-26	14:30	7462 etc rela	ＣＡＰＩＴＡ	324	315	324	321	1500		-1	-0.311	1400
2022-04-25	15:00	7462 etc rela	ＣＡＰＩＴＡ	322	322	322	322	100		0	0
2022-04-22		7462 etc rela	ＣＡＰＩＴＡ				322	0		0	0
2022-04-21		7462 etc rela	ＣＡＰＩＴＡ				322	0		0	0	-100
2022-04-20	12:34	7462 etc rela	ＣＡＰＩＴＡ	322	322	322	322	200		3	0.94	-66.667
2022-04-19	09:29	7462 etc rela	ＣＡＰＩＴＡ	319	318	318	319	600		-7	-2.147
2022-04-18		7462 etc rela	ＣＡＰＩＴＡ				326	0		0	0
2022-04-15		7462 etc rela	ＣＡＰＩＴＡ				326	0		0	0	-100
2022-04-14	14:59	7462 etc rela	ＣＡＰＩＴＡ	326	318	318	326	400		0	0	-33.333
2022-04-13	11:30	7462 etc rela	ＣＡＰＩＴＡ	326	314	314	326	600		11	3.492	-62.5
2022-04-12	14:38	7462 etc rela	ＣＡＰＩＴＡ	329	315	329	315	1600		-10	-3.077
2022-04-11		7462 etc rela	ＣＡＰＩＴＡ				325	0		0	0
2022-04-08		7462 etc rela	ＣＡＰＩＴＡ				325	0		0	0	-100
2022-04-07	13:36	7462 etc rela	ＣＡＰＩＴＡ	331	324	324	325	300		-5	-1.515	200
2022-04-06	09:36	7462 etc rela	ＣＡＰＩＴＡ	330	330	330	330	100		0	0	-75
2022-04-05	12:41	7462 etc rela	ＣＡＰＩＴＡ	330	329	329	330	400		8	2.484	-55.556
2022-04-04	14:08	7462 etc rela	ＣＡＰＩＴＡ	322	322	322	322	900		-8	-2.424
2022-04-01		7462 etc rela	ＣＡＰＩＴＡ				330	0		0	0
2022-03-31		7462 etc rela	ＣＡＰＩＴＡ				330	0		0	0	-100
2022-03-30	11:30	7462 etc rela	ＣＡＰＩＴＡ	330	324	324	330	35800		-3	-0.901	1.416
2022-03-29	14:57	7462 etc rela	ＣＡＰＩＴＡ	333	326	326	333	35300		-1	-0.299	4942.857
2022-03-28	14:57	7462 etc rela	ＣＡＰＩＴＡ	334	333	333	334	700		5	1.52	75
2022-03-25	15:00	7462 etc rela	ＣＡＰＩＴＡ	329	326	329	329	400		2	0.612	300
2022-03-24	10:39	7462 etc rela	ＣＡＰＩＴＡ	327	327	327	327	100		3	0.926	-94.118
2022-03-23	13:32	7462 etc rela	ＣＡＰＩＴＡ	326	324	325	324	1700		-1	-0.308	41.667
2022-03-22	14:43	7462 etc rela	ＣＡＰＩＴＡ	325	324	325	325	1200		0	0	-88
2022-03-18	13:18	7462 etc rela	ＣＡＰＩＴＡ	333	325	333	325	10000		-4	-1.216	614.286
2022-03-17	14:49	7462 etc rela	ＣＡＰＩＴＡ	335	328	335	329	1400		-6	-1.791	16.667
2022-03-16	12:30	7462 etc rela	ＣＡＰＩＴＡ	335	335	335	335	1200		7	2.134	-83.333
2022-03-15	14:57	7462 etc rela	ＣＡＰＩＴＡ	330	328	330	328	7200		-1	-0.304	227.273
2022-03-14	09:17	7462 etc rela	ＣＡＰＩＴＡ	329	329	329	329	2200		1	0.305
2022-03-11		7462 etc rela	ＣＡＰＩＴＡ				328	0		0	0	-100
2022-03-10	14:01	7462 etc rela	ＣＡＰＩＴＡ	341	328	341	328	4200		-13	-3.812	162.5
2022-03-09	13:48	7462 etc rela	ＣＡＰＩＴＡ	342	337	339	341	1600		3	0.888	433.333
2022-03-08	14:56	7462 etc rela	ＣＡＰＩＴＡ	340	332	340	338	300		-4	-1.17	200
2022-03-07	10:39	7462 etc rela	ＣＡＰＩＴＡ	342	342	342	342	100		2	0.588
2022-03-04		7462 etc rela	ＣＡＰＩＴＡ				340	0		0	0
2022-03-03		7462 etc rela	ＣＡＰＩＴＡ				340	0		0	0	-100
2022-03-02	12:30	7462 etc rela	ＣＡＰＩＴＡ	340	340	340	340	100		0	0	-50
2022-03-01	14:59	7462 etc rela	ＣＡＰＩＴＡ	340	340	340	340	200		-2	-0.585	-60
2022-02-28	09:00	7462 etc rela	ＣＡＰＩＴＡ	342	342	342	342	500		4	1.183	400
2022-02-25	15:00	7462 etc rela	ＣＡＰＩＴＡ	338	338	338	338	100		7	2.115
2022-02-24		7462 etc rela	ＣＡＰＩＴＡ				331	0		0	0
2022-02-22		7462 etc rela	ＣＡＰＩＴＡ				331	0		0	0	-100
2022-02-21	12:49	7462 etc rela	ＣＡＰＩＴＡ	331	323	323	331	1900		1	0.303	72.727
2022-02-18	14:59	7462 etc rela	ＣＡＰＩＴＡ	336	330	335	330	1100		-10	-2.941	37.5
2022-02-17	09:51	7462 etc rela	ＣＡＰＩＴＡ	340	340	340	340	800		-4	-1.163	-11.111
2022-02-16	14:59	7462 etc rela	ＣＡＰＩＴＡ	349	344	346	344	900		-2	-0.578	80
2022-02-15	09:57	7462 etc rela	ＣＡＰＩＴＡ	346	346	346	346	500		-2	-0.575
2022-02-14		7462 etc rela	ＣＡＰＩＴＡ				348	0		0	0
2022-02-10		7462 etc rela	ＣＡＰＩＴＡ				348	0		0	0	-100
2022-02-09	14:11	7462 etc rela	ＣＡＰＩＴＡ	350	348	350	348	300		0	0	200
2022-02-08	10:08	7462 etc rela	ＣＡＰＩＴＡ	348	348	348	348	100		0	0
2022-02-07		7462 etc rela	ＣＡＰＩＴＡ				348	0		0	0	-100
2022-02-04	14:44	7462 etc rela	ＣＡＰＩＴＡ	348	348	348	348	100		-1	-0.287	-93.333
2022-02-03	14:29	7462 etc rela	ＣＡＰＩＴＡ	350	347	350	349	1500		-1	-0.286	0
2022-02-02	11:06	7462 etc rela	ＣＡＰＩＴＡ	356	350	356	350	1500		-5	-1.408	0
2022-02-01	14:22	7462 etc rela	ＣＡＰＩＴＡ	358	355	358	355	1500		-8	-2.204	-6.25
2022-01-31	14:34	7462 etc rela	ＣＡＰＩＴＡ	363	351	351	363	1600		8	2.254	-23.81
2022-01-28	14:59	7462 etc rela	ＣＡＰＩＴＡ	356	355	356	355	2100		-2	-0.56	-88.889
2022-01-27	15:00	7462 etc rela	ＣＡＰＩＴＡ	368	354	368	357	18900		-18	-4.8	4625
2022-01-26	09:00	7462 etc rela	ＣＡＰＩＴＡ	375	375	375	375	400		0	0	-91.304
2022-01-25	15:00	7462 etc rela	ＣＡＰＩＴＡ	380	365	377	375	4600		-1	-0.266	666.667
2022-01-24	14:45	7462 etc rela	ＣＡＰＩＴＡ	376	370	370	376	600		-1	-0.265	200
2022-01-21	12:38	7462 etc rela	ＣＡＰＩＴＡ	377	371	371	377	200		-2	-0.528	-88.889
2022-01-20	13:29	7462 etc rela	ＣＡＰＩＴＡ	379	371	374	379	1800		5	1.337	100
2022-01-19	14:43	7462 etc rela	ＣＡＰＩＴＡ	375	366	375	374	900		2	0.538	200
2022-01-18	14:14	7462 etc rela	ＣＡＰＩＴＡ	380	372	379	372	300		-8	-2.105	-94.444
2022-01-17	13:34	7462 etc rela	ＣＡＰＩＴＡ	380	372	380	380	5400		-13	-3.308	184.211
2022-01-14	14:47	7462 etc rela	ＣＡＰＩＴＡ	393	385	390	393	1900		2	0.512	280
2022-01-13	13:52	7462 etc rela	ＣＡＰＩＴＡ	399	391	399	391	500		-7	-1.759	0
2022-01-12	14:59	7462 etc rela	ＣＡＰＩＴＡ	404	395	404	398	500		0	0	-50
2022-01-11	14:44	7462 etc rela	ＣＡＰＩＴＡ	400	398	400	398	1000		-10	-2.451	-94.652
2022-01-07	15:00	7462 etc rela	ＣＡＰＩＴＡ	408	395	396	408	18700		4	0.99	9250
2022-01-06	12:45	7462 etc rela	ＣＡＰＩＴＡ	404	396	396	404	200		1	0.248	0
2022-01-05	14:26	7462 etc rela	ＣＡＰＩＴＡ	403	403	403	403	200		-1	-0.248
2022-01-04		7462 etc rela	ＣＡＰＩＴＡ				404	0		0	0	-100
2021-12-30	14:40	7462 etc rela	ＣＡＰＩＴＡ	406	404	406	404	200		-3	-0.737	-84.615
2021-12-29	09:00	7462 etc rela	ＣＡＰＩＴＡ	407	399	399	407	1300		7	1.75
2021-12-28		7462 etc rela	ＣＡＰＩＴＡ				400	0		0	0	-100
2021-12-27	15:00	7462 etc rela	ＣＡＰＩＴＡ	400	400	400	400	2600		1	0.251	-23.529
2021-12-24	15:00	7462 etc rela	ＣＡＰＩＴＡ	400	390	392	399	3400		-1	-0.25	-40.351
2021-12-23	14:14	7462 etc rela	ＣＡＰＩＴＡ	400	390	400	400	5700		5	1.266	147.826
2021-12-22	14:28	7462 etc rela	ＣＡＰＩＴＡ	398	384	384	395	2300		3	0.765	-69.333
2021-12-21	14:55	7462 etc rela	ＣＡＰＩＴＡ	400	377	377	392	7500		-8	-2	44.231
2021-12-20	15:00	7462 etc rela	ＣＡＰＩＴＡ	400	397	398	400	5200		10	2.564	92.593
2021-12-17	14:54	7462 etc rela	ＣＡＰＩＴＡ	390	375	381	390	2700		8	2.094	1250
2021-12-16	15:00	7462 etc rela	ＣＡＰＩＴＡ	382	381	381	382	200		7	1.867	-88.889
2021-12-15	13:45	7462 etc rela	ＣＡＰＩＴＡ	384	375	384	375	1800		-16	-4.092	-5.263
2021-12-14	14:49	7462 etc rela	ＣＡＰＩＴＡ	391	374	374	391	1900		1	0.256	-44.118
2021-12-13	14:56	7462 etc rela	ＣＡＰＩＴＡ	408	382	408	390	3400		-10	-2.5	-5.556
2021-12-10	14:57	7462 etc rela	ＣＡＰＩＴＡ	403	389	402	400	3600		-2	-0.498	227.273
2021-12-09	14:50	7462 etc rela	ＣＡＰＩＴＡ	403	393	403	402	1100		11	2.813	-77.551
2021-12-08	15:00	7462 etc rela	ＣＡＰＩＴＡ	405	389	393	391	4900		-5	-1.263	206.25
2021-12-07	14:59	7462 etc rela	ＣＡＰＩＴＡ	396	390	392	396	1600		1	0.253	14.286
2021-12-06	10:31	7462 etc rela	ＣＡＰＩＴＡ	395	386	388	395	1400		7	1.804	-12.5
2021-12-03	14:01	7462 etc rela	ＣＡＰＩＴＡ	395	373	395	388	1600		-7	-1.772	-50
2021-12-02	13:58	7462 etc rela	ＣＡＰＩＴＡ	398	358	388	395	3200		7	1.804	-30.435
2021-12-01	14:53	7462 etc rela	ＣＡＰＩＴＡ	388	372	386	388	4600		4	1.042	-54.455
2021-11-30	14:58	7462 etc rela	ＣＡＰＩＴＡ	394	372	372	384	10100		17	4.632	1920
2021-11-29	14:30	7462 etc rela	ＣＡＰＩＴＡ	367	359	359	367	500		4	1.102	-87.5
2021-11-26	14:59	7462 etc rela	ＣＡＰＩＴＡ	374	363	368	363	4000		-5	-1.359	-37.5
2021-11-25	15:00	7462 etc rela	ＣＡＰＩＴＡ	368	349	351	368	6400		17	4.843	-23.81
2021-11-24	14:29	7462 etc rela	ＣＡＰＩＴＡ	360	343	349	351	8400		2	0.573	-30
2021-11-22	15:00	7462 etc rela	ＣＡＰＩＴＡ	374	349	374	349	12000		-24	-6.434	-30.636
2021-11-19	15:00	7462 etc rela	ＣＡＰＩＴＡ	405	373	378	373	17300		-21	-5.33	-77.086
2021-11-18	15:00	7462 etc rela	ＣＡＰＩＴＡ	438	375	438	394	75500		-40	-9.217	31.533
2021-11-17	15:00	7462 etc rela	ＣＡＰＩＴＡ	434	357	357	434	57400		80	22.599	468.317
2021-11-16	15:00	7462 etc rela	ＣＡＰＩＴＡ	374	354	366	354	10100		-20	-5.348	-19.2
2021-11-15	14:56	7462 etc rela	ＣＡＰＩＴＡ	386	351	360	374	12500		16	4.469	83.824
2021-11-12	14:56	7462 etc rela	ＣＡＰＩＴＡ	365	350	350	358	6800		8	2.286	195.652
2021-11-11	15:00	7462 etc rela	ＣＡＰＩＴＡ	352	346	346	350	2300		6	1.744	91.667
2021-11-10	14:48	7462 etc rela	ＣＡＰＩＴＡ	347	344	344	344	1200		0	0	-80.952
2021-11-09	15:00	7462 etc rela	ＣＡＰＩＴＡ	355	344	349	344	6300		-6	-1.714	320
2021-11-08	14:58	7462 etc rela	ＣＡＰＩＴＡ	351	348	351	350	1500		-1	-0.285	25
2021-11-05	15:00	7462 etc rela	ＣＡＰＩＴＡ	353	348	349	351	1200		3	0.862	-81.25
2021-11-04	15:00	7462 etc rela	ＣＡＰＩＴＡ	354	343	354	348	6400		3	0.87	-87.327
2021-11-02	14:41	7462 etc rela	ＣＡＰＩＴＡ	346	339	346	345	50500		-1	-0.289	1430.303
2021-11-01	14:59	7462 etc rela	ＣＡＰＩＴＡ	350	338	338	346	3300		0	0	17.857
2021-10-29	14:51	7462 etc rela	ＣＡＰＩＴＡ	347	339	345	346	2800		1	0.29	-47.17
2021-10-28	14:57	7462 etc rela	ＣＡＰＩＴＡ	346	336	346	345	5300		-2	-0.576	381.818
2021-10-27	14:55	7462 etc rela	ＣＡＰＩＴＡ	349	345	345	347	1100		4	1.166	-42.105
2021-10-26	14:51	7462 etc rela	ＣＡＰＩＴＡ	345	340	343	343	1900		2	0.587	-5
2021-10-25	15:00	7462 etc rela	ＣＡＰＩＴＡ	346	340	342	341	2000		-8	-2.292	900
2021-10-22	12:30	7462 etc rela	ＣＡＰＩＴＡ	349	349	349	349	200		2	0.576	-60
2021-10-21	14:54	7462 etc rela	ＣＡＰＩＴＡ	352	345	352	347	500		-4	-1.14	-16.667
2021-10-20	15:00	7462 etc rela	ＣＡＰＩＴＡ	352	346	352	351	600		0	0	-97.17
2021-10-19	15:00	7462 etc rela	ＣＡＰＩＴＡ	356	347	356	351	21200		-6	-1.681	393.023
2021-10-18	14:54	7462 etc rela	ＣＡＰＩＴＡ	359	349	359	357	4300		3	0.847	-15.686
2021-10-15	14:58	7462 etc rela	ＣＡＰＩＴＡ	354	350	354	354	5100		1	0.283	104
2021-10-14	14:58	7462 etc rela	ＣＡＰＩＴＡ	368	353	367	353	2500		-11	-3.022	-93.639
2021-10-13	13:52	7462 etc rela	ＣＡＰＩＴＡ	368	359	366	364	39300		-5	-1.355	1355.556
2021-10-12	15:00	7462 etc rela	ＣＡＰＩＴＡ	375	369	371	369	2700		-9	-2.381	28.571
2021-10-11	13:27	7462 etc rela	ＣＡＰＩＴＡ	378	370	376	378	2100		3	0.8	-76.404
2021-10-08	14:58	7462 etc rela	ダイヤ通商	375	370	372	375	8900		3	0.806	-91.894
2021-10-07	14:59	7462 etc rela	ダイヤ通商	384	365	369	372	109800		-37	-9.046	5128.571
2021-10-06	12:30	7462 etc rela	ダイヤ通商	413	401	413	409	2100		-2	-0.487	23.529
2021-10-05	14:48	7462 etc rela	ダイヤ通商	413	409	409	411	1700		-14	-3.294	240
2021-10-04	14:15	7462 etc rela	ダイヤ通商	425	420	420	425	500		4	0.95	-93.243
2021-10-01	15:00	7462 etc rela	ダイヤ通商	443	421	439	421	7400	421	-10	-2.32	34.545
2021-09-30	15:00	7462 etc rela	ダイヤ通商	457	431	453	431	5500	431	-14	-3.146	511.111
2021-09-29	14:46	7462 etc rela	ダイヤ通商	449	441	442	445	900	445	3	0.679	-90.217
2021-09-28	15:00	7462 etc rela	ダイヤ通商	475	442	460	442	9200	442	-2	-0.45	441.176
2021-09-27	15:00	7462 etc rela	ダイヤ通商	462	444	462	444	1700	444	-4	-0.893	142.857
2021-09-24	15:00	7462 etc rela	ダイヤ通商	448	440	440	448	700	448	3	0.674	250
2021-09-22	14:44	7462 etc rela	ダイヤ通商	445	437	437	445	200	445	0	0	-96.296
2021-09-21	14:44	7462 etc rela	ダイヤ通商	448	438	448	445	5400	445	-9	-1.982	5300
2021-09-17	14:42	7462 etc rela	ダイヤ通商	454	454	454	454	100	454	-4	-0.873	-75
2021-09-16	14:46	7462 etc rela	ダイヤ通商	458	452	452	458	400	458	4	0.881	-95.455
2021-09-15	14:53	7462 etc rela	ダイヤ通商	466	453	466	454	8800	454	-12	-2.575	225.926
2021-09-14	13:11	7462 etc rela	ダイヤ通商	470	460	462	466	2700	466	-3	-0.64	575
2021-09-13	13:59	7462 etc rela	ダイヤ通商	469	462	462	469	400	469	1	0.214	-86.667
2021-09-10	12:39	7462 etc rela	ダイヤ通商	475	460	475	468	3000	468	-5	-1.057	-69.388
2021-09-09	15:00	7462 etc rela	ダイヤ通商	480	465	475	473	9800	473	-9	-1.867	104.167
2021-09-08	14:44	7462 etc rela	ダイヤ通商	498	475	497	482	4800	482	-15	-3.018	220
2021-09-07	09:33	7462 etc rela	ダイヤ通商	497	489	490	497	1500	497	-3	-0.6
2021-09-06		7462 etc rela	ダイヤ通商	500	500	500	500	0	500	0	0	-100
2021-09-03	09:00	7462 etc rela	ダイヤ通商	500	500	500	500	200	500	2	0.402	-97.647
2021-09-02	15:00	7462 etc rela	ダイヤ通商	500	485	496	498	8500	498	2	0.403	165.625
2021-09-01	15:00	7462 etc rela	ダイヤ通商	512	495	504	496	3200	496	-1	-0.201	-68.627
2021-08-31	14:52	7462 etc rela	ダイヤ通商	523	491	505	497	10200	497	-18	-3.495
2021-08-30		7462 etc rela	ダイヤ通商	515	515	515	515	0	515	0	0	-100
2021-08-27	14:52	7462 etc rela	ダイヤ通商	530	504	525	515	4800	515	-20	-3.738	2300
2021-08-26	09:00	7462 etc rela	ダイヤ通商	535	535	535	535	200	535	6	1.134	-60
2021-08-25	15:00	7462 etc rela	ダイヤ通商	536	526	536	529	500	529	-7	-1.306	-16.667
2021-08-24	14:26	7462 etc rela	ダイヤ通商	536	526	536	536	600	536	17	3.276	-81.25
2021-08-23	15:00	7462 etc rela	ダイヤ通商	537	519	535	519	3200	519	-8	-1.518
2021-08-20		7462 etc rela	ダイヤ通商	527	527	527	527	0	527	0	0	-100
2021-08-19	13:22	7462 etc rela	ダイヤ通商	528	515	526	527	4200	527	6	1.152	2.439
2021-08-18	15:00	7462 etc rela	ダイヤ通商	540	517	535	521	4100	521	6	1.165	-63.063
2021-08-17	15:00	7462 etc rela	ダイヤ通商	540	515	534	515	11100	515	-25	-4.63	-60.915
2021-08-16	14:58	7462 etc rela	ダイヤ通商	566	535	545	540	28400	540	0	0	2266.667
2021-08-13	14:46	7462 etc rela	ダイヤ通商	540	533	540	540	1200	540	0	0	-85.714
2021-08-12	14:57	7462 etc rela	ダイヤ通商	544	523	544	540	8400	540	-3	-0.552	366.667
2021-08-11	14:42	7462 etc rela	ダイヤ通商	543	530	530	543	1800	543	-1	-0.184
2021-08-10		7462 etc rela	ダイヤ通商	544	544	544	544	0	544	0	0
2021-08-06		7462 etc rela	ダイヤ通商	544	544	544	544	0	544	0	0	-100
2021-08-05	14:55	7462 etc rela	ダイヤ通商	545	528	528	544	7400	544	9	1.682	68.182
2021-08-04	14:58	7462 etc rela	ダイヤ通商	535	517	525	535	4400	535	0	0
2021-08-03		7462 etc rela	ダイヤ通商	535	535	535	535	0	535	0	0	-100
2021-08-02	11:10	7462 etc rela	ダイヤ通商	537	535	537	535	200	535	8	1.518	-96.154
2021-07-30	15:00	7462 etc rela	ダイヤ通商	548	527	539	527	5200	527	-3	-0.566	136.364
2021-07-29	14:52	7462 etc rela	ダイヤ通商	530	520	530	530	2200	530	0	0	-37.143
2021-07-28	14:09	7462 etc rela	ダイヤ通商	530	520	523	530	3500	530	-13	-2.394	3400
2021-07-27	10:08	7462 etc rela	ダイヤ通商	543	543	543	543	100	543	10	1.876	-98.571
2021-07-26	15:00	7462 etc rela	ダイヤ通商	543	529	530	533	7000	533	-7	-1.296	6900
2021-07-21	15:00	7462 etc rela	ダイヤ通商	540	540	540	540	100	540	-2	-0.369	-83.333
2021-07-20	14:40	7462 etc rela	ダイヤ通商	542	527	527	542	600	542	5	0.931	200
2021-07-19	14:45	7462 etc rela	ダイヤ通商	537	527	527	537	200	537	0	0	-96.721
2021-07-16	14:51	7462 etc rela	ダイヤ通商	540	521	540	537	6100	537	-3	-0.556	22
2021-07-15	14:49	7462 etc rela	ダイヤ通商	540	533	536	540	5000	540	-3	-0.552	1150
2021-07-14	12:59	7462 etc rela	ダイヤ通商	543	534	534	543	400	543	-1	-0.184	-20
2021-07-13	11:04	7462 etc rela	ダイヤ通商	544	544	544	544	500	544	-1	-0.183	-93.243
2021-07-12	15:00	7462 etc rela	ダイヤ通商	545	515	537	545	7400	545	13	2.444	722.222
2021-07-09	14:53	7462 etc rela	ダイヤ通商	532	524	524	532	900	532	-2	-0.375	800
2021-07-08		7462 etc rela	ダイヤ通商	534	534	534	534	100	534	2	0.376	-98.718
2021-07-07		7462 etc rela	ダイヤ通商	534	519	534	532	4200	532	-4	-0.746	4100
2021-07-06		7462 etc rela	ダイヤ通商	536	536	536	536	100	536	6	1.132	-96
2021-07-05		7462 etc rela	ダイヤ通商	533	530	531	530	2500	530	-8	-1.487	127.273
2021-07-02		7462 etc rela	ダイヤ通商	542	538	542	538	1100	538	0	0	-31.25
2021-07-01		7462 etc rela	ダイヤ通商	548	529	531	538	1600	538	-10	-1.825	-84.466
2021-06-30		7462 etc rela	ダイヤ通商	548	529	531	548	10300	548	12	2.239	1187.5
2021-06-29		7462 etc rela	ダイヤ通商	549	536	549	536	800	536	4	0.752	-86.667
2021-06-28		7462 etc rela	ダイヤ通商	549	532	540	532	6000	532	-8	-1.481	-38.144
2021-06-25		7462 etc rela	ダイヤ通商	546	525	539	540	9700	540	0	0	162.162
2021-06-24		7462 etc rela	ダイヤ通商	543	533	533	540	3700	540	-13	-2.351	-36.207
2021-06-23		7462 etc rela	ダイヤ通商	560	520	530	553	5800	553	-7.2	-1.285	1060
2021-06-22		7462 etc rela	ダイヤ通商	561.8	560.2	561.8	560.2		560.2	8.4	1.522
2021-06-21		7462 etc rela	ダイヤ通商	560	551.8	554.4	551.8		551.8	0	0
2021-06-18		7462 etc rela	ダイヤ通商	556.8	550	556.8	551.8		551.8	0	0
2021-06-17		7462 etc rela	ダイヤ通商	560	540	547.8	551.8		551.8	7	1.285
2021-06-16		7462 etc rela	ダイヤ通商	544.8	528	528	544.8		544.8	-3.2	-0.584
2021-06-15		7462 etc rela	ダイヤ通商	548	548	548	548		548	0	0
2021-06-14		7462 etc rela	ダイヤ通商	548	536	540	548		548	8	1.481
2021-06-11		7462 etc rela	ダイヤ通商	540	540	540	540		540	0	0
2021-06-10		7462 etc rela	ダイヤ通商	540	530	530	540		540	10	1.887
2021-06-09		7462 etc rela	ダイヤ通商	535.8	526.2	526.2	530		530	4	0.76
2021-06-08		7462 etc rela	ダイヤ通商	539.8	525	526	526		526	-4	-0.755
2021-06-07		7462 etc rela	ダイヤ通商	540	520	540	530		530	4.2	0.799
2021-06-04		7462 etc rela	ダイヤ通商	526	521	526	525.8		525.8	-0.2	-0.038
2021-06-03		7462 etc rela	ダイヤ通商	526	518	518	526		526	10	1.938
2021-06-02		7462 etc rela	ダイヤ通商	518	516	516	516		516	-6	-1.149
2021-06-01		7462 etc rela	ダイヤ通商	526.8	519	526.8	522		522	-5	-0.949
2021-05-31		7462 etc rela	ダイヤ通商	539.8	527	530.4	527		527	-3.4	-0.641
2021-05-28		7462 etc rela	ダイヤ通商	556	530	556	530.4		530.4	-6.8	-1.266
2021-05-27		7462 etc rela	ダイヤ通商	544	527.2	544	537.2		537.2	-6.6	-1.214
2021-05-26		7462 etc rela	ダイヤ通商	552	521	552	543.8		543.8	-21.8	-3.854
2021-05-25		7462 etc rela	ダイヤ通商	586.8	541	586.8	565.6		565.6	78.8	16.187
2021-05-24		7462 etc rela	ダイヤ通商	486.8	486.8	486.8	486.8		486.8	6.8	1.417
2021-05-21		7462 etc rela	ダイヤ通商	480	480	480	480		480	0	0
2021-05-20		7462 etc rela	ダイヤ通商	480	480	480	480		480	10	2.128
2021-05-19		7462 etc rela	ダイヤ通商	470	452.2	452.2	470		470	7.8	1.688
2021-05-18		7462 etc rela	ダイヤ通商	470	462.2	470	462.2		462.2	-17.8	-3.708
2021-05-17		7462 etc rela	ダイヤ通商	480	480	480	480		480	0	0
2021-05-14		7462 etc rela	ダイヤ通商	480	480	480	480		480	10	2.128
2021-05-13		7462 etc rela	ダイヤ通商	470	470	470	470		470	0	0
2021-05-12		7462 etc rela	ダイヤ通商	470	470	470	470		470	-36	-7.115
2021-05-11		7462 etc rela	ダイヤ通商	506	506	506	506		506	0	0
2021-05-10		7462 etc rela	ダイヤ通商	506	506	506	506		506	0	0
2021-05-07		7462 etc rela	ダイヤ通商	506	506	506	506		506	0	0
2021-05-06		7462 etc rela	ダイヤ通商	506	506	506	506		506	0	0
2021-04-30		7462 etc rela	ダイヤ通商	506	506	506	506		506	0	0
2021-04-28		7462 etc rela	ダイヤ通商	506	506	506	506		506	0	0
2021-04-27		7462 etc rela	ダイヤ通商	506	506	506	506		506	0	0
2021-04-26		7462 etc rela	ダイヤ通商	506	506	506	506		506	10	2.016
2021-04-23		7462 etc rela	ダイヤ通商	499.8	496	499.8	496		496	-3.8	-0.76
2021-04-22		7462 etc rela	ダイヤ通商	499.8	499.8	499.8	499.8		499.8	0	0
2021-04-21		7462 etc rela	ダイヤ通商	499.8	489.8	490	499.8		499.8	7.8	1.585
2021-04-20		7462 etc rela	ダイヤ通商	492	492	492	492		492	-5	-1.006
2021-04-19		7462 etc rela	ダイヤ通商	510	480	500	497		497	6.8	1.387
2021-04-16		7462 etc rela	ダイヤ通商	490.2	490.2	490.2	490.2		490.2	-9.8	-1.96
2021-04-15		7462 etc rela	ダイヤ通商	505.4	498	500	500		500	0	0
2021-04-14		7462 etc rela	ダイヤ通商	520	500	520	500		500	-16	-3.101
2021-04-13		7462 etc rela	ダイヤ通商	516	516	516	516		516	4.2	0.821
2021-04-12		7462 etc rela	ダイヤ通商	511.8	511.8	511.8	511.8		511.8	0	0
2021-04-09		7462 etc rela	ダイヤ通商	521.8	511.8	514.6	511.8		511.8	7.2	1.427
2021-04-08		7462 etc rela	ダイヤ通商	504.6	504.6	504.6	504.6		504.6	0	0
2021-04-07		7462 etc rela	ダイヤ通商	516	499.8	506	504.6		504.6	-11.4	-2.209
2021-04-06		7462 etc rela	ダイヤ通商	520.2	510	520	516		516	1.4	0.272
2021-04-05		7462 etc rela	ダイヤ通商	520.2	514.6	520	514.6		514.6	8.6	1.7
2021-04-02		7462 etc rela	ダイヤ通商	506	500	504	506		506	0.4	0.079
2021-04-01		7462 etc rela	ダイヤ通商	505.6	505.6	505.6	505.6		505.6	0	0
2021-03-31		7462 etc rela	ダイヤ通商	505.6	505.6	505.6	505.6		505.6	0	0
2021-03-30		7462 etc rela	ダイヤ通商	513.8	496	500.2	505.6		505.6	-14.4	-2.769
2021-03-29		7462 etc rela	ダイヤ通商	526	520	526	520		518	7	1.365
2021-03-26		7462 etc rela	ダイヤ通商	523	513	523	513		511	-10	-1.912
2021-03-25		7462 etc rela	ダイヤ通商	523	501.6	510	523		521	19.2	3.811
2021-03-24		7462 etc rela	ダイヤ通商	520	496	496	503.8		501.9	-32.2	-6.007
2021-03-23		7462 etc rela	ダイヤ通商	536	532.8	532.8	536		533.9	0.8	0.149
2021-03-22		7462 etc rela	ダイヤ通商	535.2	504	518	535.2		533.1	17.2	3.32
2021-03-19		7462 etc rela	ダイヤ通商	526	470.2	486	518		516	32	6.584
2021-03-18		7462 etc rela	ダイヤ通商	513.2	466	496	486		484.1	6	1.25
2021-03-17		7462 etc rela	ダイヤ通商	480	460	460	480		478.2	0	0
2021-03-16		7462 etc rela	ダイヤ通商	480	480	480	480		478.2	0.2	0.042
2021-03-15		7462 etc rela	ダイヤ通商	480	479.8	480	479.8		478	-0.2	-0.042
2021-03-12		7462 etc rela	ダイヤ通商	489.2	480	485.2	480		478.2	0	0
2021-03-11		7462 etc rela	ダイヤ通商	480	476.2	476.2	480		478.2	11.8	2.52
2021-03-10		7462 etc rela	ダイヤ通商	487.2	468.2	486	468.2		466.4	-21.8	-4.449
2021-03-09		7462 etc rela	ダイヤ通商	499	490	490.2	490		488.1	0	0
2021-03-08		7462 etc rela	ダイヤ通商	494.8	489.8	490.2	490		488.1	2	0.41
2021-03-05		7462 etc rela	ダイヤ通商	490	486.4	486.4	488		486.1	-2	-0.408
2021-03-04		7462 etc rela	ダイヤ通商	490	490	490	490		488.1	-10	-2
2021-03-03		7462 etc rela	ダイヤ通商	510	486	486	500		498.1	21	4.384
2021-03-02		7462 etc rela	ダイヤ通商	479	450	450	479		477.2	15	3.233
2021-03-01		7462 etc rela	ダイヤ通商	496.8	460	496.8	464		462.2	-33	-6.64
2021-02-26		7462 etc rela	ダイヤ通商	497.4	473.6	496.2	497		495.1	0.8	0.161
2021-02-25		7462 etc rela	ダイヤ通商	560	470	470	496.2		494.3	36.2	7.87
2021-02-24		7462 etc rela	ダイヤ通商	469.8	444	444.2	460		458.2	20.2	4.593
2021-02-22		7462 etc rela	ダイヤ通商	439.8	437.8	437.8	439.8		438.1	2	0.457
2021-02-19		7462 etc rela	ダイヤ通商	437.8	437.8	437.8	437.8		436.1	-5.6	-1.263
2021-02-18		7462 etc rela	ダイヤ通商	458	438	438	443.4		441.7	5.6	1.279
2021-02-17		7462 etc rela	ダイヤ通商	440	427.8	437.8	437.8		436.1	0	0
2021-02-16		7462 etc rela	ダイヤ通商	448	428.8	448	437.8		436.1	-10.2	-2.277
2021-02-15		7462 etc rela	ダイヤ通商	448	440	440	448		446.3	0	0
2021-02-12		7462 etc rela	ダイヤ通商	448	448	448	448		446.3	0	0
2021-02-10		7462 etc rela	ダイヤ通商	448	448	448	448		446.3	0	0
2021-02-09		7462 etc rela	ダイヤ通商	448	428	428	448		446.3	0	0
2021-02-08		7462 etc rela	ダイヤ通商	459.6	448	459.6	448		446.3	-2	-0.444
2021-02-05		7462 etc rela	ダイヤ通商	460	440	460	450		448.3	-10	-2.174
2021-02-04		7462 etc rela	ダイヤ通商	473.4	460	473.4	460		458.2	-3.4	-0.734
2021-02-03		7462 etc rela	ダイヤ通商	464.6	440	450	463.4		461.6	15.2	3.391
2021-02-02		7462 etc rela	ダイヤ通商	453.8	434.4	434.4	448.2		446.5	-6.2	-1.364
2021-02-01		7462 etc rela	ダイヤ通商	454.4	444.4	446.4	454.4		452.7	-17.4	-3.688
2021-01-29		7462 etc rela	ダイヤ通商	482	471.8	480	471.8		470	-6	-1.256
2021-01-28		7462 etc rela	ダイヤ通商	493.4	477.8	493.4	477.8		476	-10	-2.05
2021-01-27		7462 etc rela	ダイヤ通商	493.2	487.8	493.2	487.8		485.9	-1.2	-0.245
2021-01-26		7462 etc rela	ダイヤ通商	489	489	489	489		487.1	4.8	0.991
2021-01-25		7462 etc rela	ダイヤ通商	484.2	474.2	480	484.2		482.3	0.4	0.083
2021-01-22		7462 etc rela	ダイヤ通商	483.8	483.8	483.8	483.8		481.9	0	0
2021-01-21		7462 etc rela	ダイヤ通商	493.4	476.8	493.4	483.8		481.9	-3.6	-0.739
2021-01-20		7462 etc rela	ダイヤ通商	487.4	479.8	479.8	487.4		485.5	-6.2	-1.256
2021-01-19		7462 etc rela	ダイヤ通商	493.6	480	480	493.6		491.7	-6.4	-1.28
2021-01-18		7462 etc rela	ダイヤ通商	511.6	482.4	511.6	500		498.1	-14	-2.724
2021-01-15		7462 etc rela	ダイヤ通商	514	506.4	506.4	514		512	0	0
2021-01-14		7462 etc rela	ダイヤ通商	516	514	516	514		512	6	1.181
2021-01-13		7462 etc rela	ダイヤ通商	508	508	508	508		506	0	0
2021-01-12		7462 etc rela	ダイヤ通商	512.6	506.8	512.6	508		506	-20.8	-3.933
2021-01-08		7462 etc rela	ダイヤ通商	529.8	519.8	529.8	528.8		526.8	-2.2	-0.414
2021-01-07		7462 etc rela	ダイヤ通商	532.6	531	531	531		529	2	0.378
2021-01-06		7462 etc rela	ダイヤ通商	529	529	529	529		527	0	0
2021-01-05		7462 etc rela	ダイヤ通商	536.6	516.6	516.6	529		527	-5.8	-1.085
2021-01-04		7462 etc rela	ダイヤ通商	536	522.2	523	534.8		532.7	-8.2	-1.51
2020-12-30		7462 etc rela	ダイヤ通商	546	536	537	543		540.9	-4	-0.731
2020-12-29		7462 etc rela	ダイヤ通商	547.6	540	543.6	547		544.9	3.4	0.625
2020-12-28		7462 etc rela	ダイヤ通商	571	543.6	571	543.6		541.5	-7.4	-1.343
2020-12-25		7462 etc rela	ダイヤ通商	559.2	551	553	551		548.9	8	1.473
2020-12-24		7462 etc rela	ダイヤ通商	550.2	540	540.4	543		540.9	2.6	0.481
2020-12-23		7462 etc rela	ダイヤ通商	540.4	524.6	524.6	540.4		538.3	-4.2	-0.771
2020-12-22		7462 etc rela	ダイヤ通商	563.8	540.4	563.8	544.6		542.5	-19.2	-3.405
2020-12-21		7462 etc rela	ダイヤ通商	590	540	550.6	563.8		561.6	3.2	0.571
2020-12-18		7462 etc rela	ダイヤ通商	566.6	526	536	560.6		558.4	14.6	2.674
2020-12-17		7462 etc rela	ダイヤ通商	546	541	543	546		543.9	3	0.552
2020-12-16		7462 etc rela	ダイヤ通商	552.6	540	542.6	543		540.9	-9.6	-1.737
2020-12-15		7462 etc rela	ダイヤ通商	566	544.2	565.8	552.6		550.5	-13.4	-2.367
2020-12-14		7462 etc rela	ダイヤ通商	575.8	561.8	574.6	566		563.8	-8	-1.394
2020-12-11		7462 etc rela	ダイヤ通商	579.4	503	506	574		571.8	77.8	15.679
2020-12-10		7462 etc rela	ダイヤ通商	506.2	484	484	496.2		494.3	2.2	0.445
2020-12-09		7462 etc rela	ダイヤ通商	501	480	500	494		492.1	-8	-1.594
2020-12-08		7462 etc rela	ダイヤ通商	504	501	501	502		500.1	2	0.4
2020-12-07		7462 etc rela	ダイヤ通商	500	487.8	490	500		498.1	12.2	2.501
2020-12-04		7462 etc rela	ダイヤ通商	489	473.4	473.4	487.8		485.9	4.4	0.91
2020-12-03		7462 etc rela	ダイヤ通商	483.4	483.4	483.4	483.4		481.5	-1.8	-0.371
2020-12-02		7462 etc rela	ダイヤ通商	485.2	472	472	485.2		483.3	3.2	0.664
2020-12-01		7462 etc rela	ダイヤ通商	482	477.6	480	482		480.1	12	2.553
2020-11-30		7462 etc rela	ダイヤ通商	477.6	467	477.6	470		468.2	-7.8	-1.632
2020-11-27		7462 etc rela	ダイヤ通商	477.8	469.6	470	477.8		476	17.8	3.87
2020-11-26		7462 etc rela	ダイヤ通商	470	460	470	460		458.2	0	0
2020-11-25		7462 etc rela	ダイヤ通商	462	460	462	460		458.2	-2.2	-0.476
2020-11-24		7462 etc rela	ダイヤ通商	464	462	464	462.2		460.4	-6.4	-1.366
2020-11-20		7462 etc rela	ダイヤ通商	477.8	462.2	462.2	468.6		466.8	-3.4	-0.72
2020-11-19		7462 etc rela	ダイヤ通商	478	471.8	476	472		470.2	1.4	0.297
2020-11-18		7462 etc rela	ダイヤ通商	475	466.4	475	470.6		468.8	-7.4	-1.548
2020-11-17		7462 etc rela	ダイヤ通商	478	466.4	466.4	478		476.2	1.4	0.294
2020-11-16		7462 etc rela	ダイヤ通商	476.6	466.6	470.2	476.6		474.8	4.2	0.889
2020-11-13		7462 etc rela	ダイヤ通商	480	460	475.8	472.4		470.6	4.4	0.94
2020-11-12		7462 etc rela	ダイヤ通商	468	457.8	458	468		466.2	14	3.084
2020-11-11		7462 etc rela	ダイヤ通商	460	443.2	443.2	454		452.3	10.8	2.437
2020-11-10		7462 etc rela	ダイヤ通商	456	432.6	440	443.2		441.5	-2.2	-0.494
2020-11-09		7462 etc rela	ダイヤ通商	445.4	427	427	445.4		443.7	17.8	4.163
2020-11-06		7462 etc rela	ダイヤ通商	428	425.4	426	427.6		426	1.6	0.376
2020-11-05		7462 etc rela	ダイヤ通商	426	426	426	426		424.4	5.4	1.284
2020-11-04		7462 etc rela	ダイヤ通商	420.6	419	419	420.6		419	11.6	2.836
2020-11-02		7462 etc rela	ダイヤ通商	414.2	408	408	409		407.4	2	0.491
2020-10-30		7462 etc rela	ダイヤ通商	412.4	404	404	407		405.4	-7	-1.691
2020-10-29		7462 etc rela	ダイヤ通商	422.4	409.4	409.4	414		412.4	-13.8	-3.226
2020-10-28		7462 etc rela	ダイヤ通商	436	412.4	414.2	427.8		426.2	7.6	1.809
2020-10-27		7462 etc rela	ダイヤ通商	426	390.8	390.8	420.2		418.6	20	4.998
2020-10-26		7462 etc rela	ダイヤ通商	430	400.2	423.8	400.2		398.7	-23.6	-5.569
2020-10-23		7462 etc rela	ダイヤ通商	440	418	418	423.8		422.2	4	0.953
2020-10-22		7462 etc rela	ダイヤ通商	419.8	406	414	419.8		418.2	8.6	2.091
2020-10-21		7462 etc rela	ダイヤ通商	416	406	416	411.2		409.6	1.2	0.293
2020-10-20		7462 etc rela	ダイヤ通商	412	400	411.8	410		408.4	-2.8	-0.678
2020-10-19		7462 etc rela	ダイヤ通商	414.6	408	410.2	412.8		411.2	0	0
2020-10-16		7462 etc rela	ダイヤ通商	418	409.6	417.6	412.8		411.2	-4.8	-1.149
2020-10-15		7462 etc rela	ダイヤ通商	419.6	417.6	419.6	417.6		416	4.2	1.016
2020-10-14		7462 etc rela	ダイヤ通商	413.4	413.4	413.4	413.4		411.8	0	0
2020-10-13		7462 etc rela	ダイヤ通商	420	410	420	413.4		411.8	-12.6	-2.958
2020-10-12		7462 etc rela	ダイヤ通商	432.2	426	430	426		424.4	7	1.671
2020-10-09		7462 etc rela	ダイヤ通商	419	404.8	404.8	419		417.4	15.8	3.919
2020-10-08		7462 etc rela	ダイヤ通商	420	400	420	403.2		401.6	-16.8	-4
2020-10-07		7462 etc rela	ダイヤ通商	420	420	420	420		418.4	0	0
2020-10-06		7462 etc rela	ダイヤ通商	420	420	420	420		418.4	0	0
2020-10-05		7462 etc rela	ダイヤ通商	431	420	421	420		418.4	-11	-2.552
2020-10-02		7462 etc rela	ダイヤ通商	442.4	410	440	431		429.3	-3.6	-0.828
2020-09-30		7462 etc rela	ダイヤ通商	446	430	436.2	434.6		432.9	4.6	1.07
2020-09-29		7462 etc rela	ダイヤ通商	431	430	430	430		428.3	10	2.381
2020-09-28		7462 etc rela	ダイヤ通商	432	412.8	432	420		418.4	8	1.942
2020-09-25		7462 etc rela	ダイヤ通商	421	408.2	421	412		410.4	-8.2	-1.951
2020-09-24		7462 etc rela	ダイヤ通商	431.6	414	431.6	420.2		418.6	-19	-4.326
2020-09-23		7462 etc rela	ダイヤ通商	444	428.4	444	439.2		437.5	-0.8	-0.182
2020-09-18		7462 etc rela	ダイヤ通商	440	434	434	440		438.3	0	0
2020-09-17		7462 etc rela	ダイヤ通商	440	440	440	440		438.3	0	0
2020-09-16		7462 etc rela	ダイヤ通商	440	440	440	440		438.3	0	0
2020-09-15		7462 etc rela	ダイヤ通商	440	429.6	429.6	440		438.3	0.4	0.091
2020-09-14		7462 etc rela	ダイヤ通商	442	437	441	439.6		437.9	-1.4	-0.317
2020-09-11		7462 etc rela	ダイヤ通商	441	441	441	441		439.3	9	2.083
2020-09-10		7462 etc rela	ダイヤ通商	438.2	419	432	432		430.3	-10	-2.262
2020-09-09		7462 etc rela	ダイヤ通商	455.4	442	455.4	442		440.3	-7.8	-1.734
2020-09-08		7462 etc rela	ダイヤ通商	457.6	442	442	449.8		448.1	17.8	4.12
2020-09-07		7462 etc rela	ダイヤ通商	450	428	428	432		430.3	14	3.349
2020-09-04		7462 etc rela	ダイヤ通商	435.8	418	418	418		416.4	1.6	0.384
2020-09-03		7462 etc rela	ダイヤ通商	416.4	412	412	416.4		414.8	6.4	1.561
2020-09-02		7462 etc rela	ダイヤ通商	422	402	402.2	410		408.4	7.6	1.889
2020-09-01		7462 etc rela	ダイヤ通商	402.4	402.4	402.4	402.4		400.9	6.4	1.616
2020-08-31		7462 etc rela	ダイヤ通商	408	396	408	396		394.5	-12	-2.941
2020-08-28		7462 etc rela	ダイヤ通商	408	400	402	408		406.4	-1	-0.244
2020-08-27		7462 etc rela	ダイヤ通商	409	402	405	409		407.4	-6	-1.446
2020-08-26		7462 etc rela	ダイヤ通商	432.2	401	410	415		413.4	-4.8	-1.143
2020-08-25		7462 etc rela	ダイヤ通商	420	416.2	416.2	419.8		418.2	-0.4	-0.095
2020-08-24		7462 etc rela	ダイヤ通商	433	403.4	433	420.2		418.6	-13.8	-3.18
2020-08-21		7462 etc rela	ダイヤ通商	440	430.4	432	434		432.3	-18	-3.982
2020-08-20		7462 etc rela	ダイヤ通商	463.6	443.6	443.8	452		450.3	-11.8	-2.544
2020-08-19		7462 etc rela	ダイヤ通商	500	460	491.8	463.8		462	-2.2	-0.472
2020-08-18		7462 etc rela	ダイヤ通商	506	428.2	428.2	466		464.2	18.2	4.064
2020-08-17		7462 etc rela	ダイヤ通商	447.8	447.8	447.8	447.8		446.1	0	0
2020-08-14		7462 etc rela	ダイヤ通商	470	447.8	470	447.8		446.1	7.8	1.773
2020-08-13		7462 etc rela	ダイヤ通商	443.4	426.4	426.4	440		438.3	0.6	0.137
2020-08-12		7462 etc rela	ダイヤ通商	439.4	420	430	439.4		437.7	3.8	0.872
2020-08-11		7462 etc rela	ダイヤ通商	437	420	437	435.6		433.9	-1	-0.229
2020-08-07		7462 etc rela	ダイヤ通商	436.6	436.6	436.6	436.6		434.9	0	0
2020-08-06		7462 etc rela	ダイヤ通商	436.6	430	430	436.6		434.9	-0.4	-0.092
2020-08-05		7462 etc rela	ダイヤ通商	437	429	429	437		435.3	-2.4	-0.546
2020-08-04		7462 etc rela	ダイヤ通商	442	430	442	439.4		437.7	-3.6	-0.813
2020-08-03		7462 etc rela	ダイヤ通商	443	428	428	443		441.3	-16	-3.486
2020-07-31		7462 etc rela	ダイヤ通商	459	459	459	459		457.2	0	0
2020-07-30		7462 etc rela	ダイヤ通商	459	459	459	459		457.2	0	0
2020-07-29		7462 etc rela	ダイヤ通商	459	459	459	459		457.2	4.6	1.012
2020-07-28		7462 etc rela	ダイヤ通商	473	440	473	454.4		452.7	-9.6	-2.069
2020-07-27		7462 etc rela	ダイヤ通商	469	456.8	457	464		462.2	4.2	0.913
2020-07-22		7462 etc rela	ダイヤ通商	468.8	458	468.8	459.8		458	-0.4	-0.087
2020-07-21		7462 etc rela	ダイヤ通商	473.2	447.6	450	460.2		458.4	-13.8	-2.911
2020-07-20		7462 etc rela	ダイヤ通商	474	440	452	474		472.2	-18	-3.659
2020-07-17		7462 etc rela	ダイヤ通商	492	492	492	492		490.1	-5	-1.006
2020-07-16		7462 etc rela	ダイヤ通商	497	497	497	497		495.1	0	0
2020-07-15		7462 etc rela	ダイヤ通商	497	490	490	497		495.1	0.2	0.04
2020-07-14		7462 etc rela	ダイヤ通商	496.8	496.8	496.8	496.8		494.9	0	0
2020-07-13		7462 etc rela	ダイヤ通商	496.8	470	470	496.8		494.9	-1.2	-0.241
2020-07-10		7462 etc rela	ダイヤ通商	498	498	498	498		496.1	4	0.81
2020-07-09		7462 etc rela	ダイヤ通商	498	494	498	494		492.1	-4	-0.803
2020-07-08		7462 etc rela	ダイヤ通商	509.8	497.2	500	498		496.1	-2	-0.4
2020-07-07		7462 etc rela	ダイヤ通商	500	495	497	500		498.1	0	0
2020-07-06		7462 etc rela	ダイヤ通商	500	495.6	495.6	500		498.1	4.4	0.888
2020-07-03		7462 etc rela	ダイヤ通商	504.2	486	498	495.6		493.7	-0.4	-0.081
2020-07-02		7462 etc rela	ダイヤ通商	497.8	484	497.8	496		494.1	18	3.766
2020-07-01		7462 etc rela	ダイヤ通商	478	450	450	478		476.2	22	4.825
2020-06-30		7462 etc rela	ダイヤ通商	456	450	450	456		454.2	6	1.333
2020-06-29		7462 etc rela	ダイヤ通商	456	446	448	450		448.3	-10	-2.174
2020-06-26		7462 etc rela	ダイヤ通商	467.6	452.4	464	460		458.2	-8	-1.709
2020-06-25		7462 etc rela	ダイヤ通商	468	468	468	468		466.2	0	0
2020-06-24		7462 etc rela	ダイヤ通商	472.6	463.6	472.6	468		466.2	-5.2	-1.099
2020-06-23		7462 etc rela	ダイヤ通商	473.2	473	473.2	473.2		471.4	-0.2	-0.042
2020-06-22		7462 etc rela	ダイヤ通商	476	460.2	476	473.4		471.6	-4.6	-0.962
2020-06-19		7462 etc rela	ダイヤ通商	487	477	487	478		476.2	-9	-1.848
2020-06-18		7462 etc rela	ダイヤ通商	487	487	487	487		485.1	0	0
2020-06-17		7462 etc rela	ダイヤ通商	487	479.2	479.2	487		485.1	-1	-0.205
2020-06-16		7462 etc rela	ダイヤ通商	488	486	486	488		486.1	2.4	0.494
2020-06-15		7462 etc rela	ダイヤ通商	485.6	485.6	485.6	485.6		483.7	1.6	0.331
2020-06-12		7462 etc rela	ダイヤ通商	484	480	480	484		482.1	-2	-0.412
2020-06-11		7462 etc rela	ダイヤ通商	486	478.8	480	486		484.1	0	0
2020-06-10		7462 etc rela	ダイヤ通商	490	478	480	486		484.1	6	1.25
2020-06-09		7462 etc rela	ダイヤ通商	480	464	464	480		478.2	-4	-0.826
2020-06-08		7462 etc rela	ダイヤ通商	484	470	484	484		482.1	0	0
2020-06-05		7462 etc rela	ダイヤ通商	484	480	484	484		482.1	-2	-0.412
2020-06-04		7462 etc rela	ダイヤ通商	486	486	486	486		484.1	0	0
2020-06-03		7462 etc rela	ダイヤ通商	488	484.2	484.2	486		484.1	0	0
2020-06-02		7462 etc rela	ダイヤ通商	494	478	494	486		484.1	2	0.413
2020-06-01		7462 etc rela	ダイヤ通商	484	483.8	484	484		482.1	0	0
2020-05-29		7462 etc rela	ダイヤ通商	494	470	494	484		482.1	-4	-0.82
2020-05-28		7462 etc rela	ダイヤ通商	494	469.6	494	488		486.1	4	0.826
2020-05-27		7462 etc rela	ダイヤ通商	490	460	490	484		482.1	-6	-1.224
2020-05-26		7462 etc rela	ダイヤ通商	499.8	474.8	499.8	490		488.1	-8	-1.606
2020-05-25		7462 etc rela	ダイヤ通商	498	460	460.2	498		496.1	4.8	0.973
2020-05-22		7462 etc rela	ダイヤ通商	500	481.8	500	493.2		491.3	-6.8	-1.36
2020-05-21		7462 etc rela	ダイヤ通商	500	480	484	500		498.1	16	3.306
2020-05-20		7462 etc rela	ダイヤ通商	490	452.2	452.2	484		482.1	25.2	5.493
2020-05-19		7462 etc rela	ダイヤ通商	460	440.4	456.2	458.8		457	2.8	0.614
2020-05-18		7462 etc rela	ダイヤ通商	456	440	440	456		454.2	-0.4	-0.088
2020-05-15		7462 etc rela	ダイヤ通商	466.6	436.6	466.6	456.4		454.6	-10.2	-2.186
2020-05-14		7462 etc rela	ダイヤ通商	467.8	439.8	448	466.6		464.8	-1.4	-0.299
2020-05-13		7462 etc rela	ダイヤ通商	478.6	454	478.6	468		466.2	4	0.862
2020-05-12		7462 etc rela	ダイヤ通商	464	450	450	464		462.2	4	0.87
2020-05-11		7462 etc rela	ダイヤ通商	470.2	440.2	440.2	460		458.2	12	2.679
2020-05-08		7462 etc rela	ダイヤ通商	460.2	422	422	448		446.3	26	6.161
2020-05-07		7462 etc rela	ダイヤ通商	427.2	412	412	422		420.4	10	2.427
2020-05-01		7462 etc rela	ダイヤ通商	417	412	415.8	412		410.4	4	0.98
2020-04-30		7462 etc rela	ダイヤ通商	420	408	420	408		406.4	-5.8	-1.402
2020-04-28		7462 etc rela	ダイヤ通商	430	388	388	413.8		412.2	7.8	1.921
2020-04-27		7462 etc rela	ダイヤ通商	420	398	398	406		404.4	15	3.836
2020-04-24		7462 etc rela	ダイヤ通商	391	372	372	391		389.5	3	0.773
2020-04-23		7462 etc rela	ダイヤ通商	388.8	380.8	388.4	388		386.5	0	0
2020-04-22		7462 etc rela	ダイヤ通商	392	368	392	388		386.5	-0.4	-0.103
2020-04-21		7462 etc rela	ダイヤ通商	388.4	376	376	388.4		386.9	14.4	3.85
2020-04-20		7462 etc rela	ダイヤ通商	377.4	362.6	363.4	374		372.6	18.6	5.234
2020-04-17		7462 etc rela	ダイヤ通商	355.4	354	355.4	355.4		354	1.4	0.395
2020-04-16		7462 etc rela	ダイヤ通商	354	322	322	354		352.6	0	0
2020-04-15		7462 etc rela	ダイヤ通商	354	339.8	351.6	354		352.6	4.2	1.201
2020-04-14		7462 etc rela	ダイヤ通商	399.8	329.8	329.8	349.8		348.5	20	6.064
2020-04-13		7462 etc rela	ダイヤ通商	341.8	280.2	281.8	329.8		328.5	48	17.033
2020-04-10		7462 etc rela	ダイヤ通商	291	266	288.2	281.8		280.7	-0.4	-0.142
2020-04-09		7462 etc rela	ダイヤ通商	284.8	278	284.8	282.2		281.1	-1.6	-0.564
2020-04-08		7462 etc rela	ダイヤ通商	288.2	278	288.2	283.8		282.7	-8.8	-3.008
2020-04-07		7462 etc rela	ダイヤ通商	300	292.6	297.2	292.6		291.5	-4.8	-1.614
2020-04-06		7462 etc rela	ダイヤ通商	297.8	279.8	284.4	297.4		296.3	-3.4	-1.13
2020-04-03		7462 etc rela	ダイヤ通商	322	279.8	322	300.8		299.6	-3	-0.987
2020-04-02		7462 etc rela	ダイヤ通商	303.8	279.2	299.2	303.8		302.6	-3.8	-1.235
2020-04-01		7462 etc rela	ダイヤ通商	334.4	300	334.4	307.6		306.4	-26.8	-8.014
2020-03-31		7462 etc rela	ダイヤ通商	359.6	315.8	359.6	334.4		333.1	-25.4	-7.059
2020-03-30		7462 etc rela	ダイヤ通商	362	356	362	359.8		358.4	-9.8	-2.652
2020-03-27		7462 etc rela	ダイヤ通商	369.6	359	369.2	369.6		366.2	0.2	0.054
2020-03-26		7462 etc rela	ダイヤ通商	380.8	364	380.8	369.4		366	-3.4	-0.912
2020-03-25		7462 etc rela	ダイヤ通商	379	367	372	372.8		369.4	0.8	0.215
2020-03-24		7462 etc rela	ダイヤ通商	387.4	371	387.4	372		368.6	0	0
2020-03-23		7462 etc rela	ダイヤ通商	373.6	368	373.6	372		368.6	-1.8	-0.482
2020-03-19		7462 etc rela	ダイヤ通商	376.4	368	373.8	373.8		370.3	0	0
2020-03-18		7462 etc rela	ダイヤ通商	380.8	373.8	379.8	373.8		370.3	-5.4	-1.424
2020-03-17		7462 etc rela	ダイヤ通商	379.2	370	370.8	379.2		375.7	8.4	2.265
2020-03-16		7462 etc rela	ダイヤ通商	387	370.8	374	370.8		367.4	-2.2	-0.59
2020-03-13		7462 etc rela	ダイヤ通商	382	372	376	373		369.6	-7	-1.842
2020-03-12		7462 etc rela	ダイヤ通商	399	377.6	389.8	380		376.5	-9.8	-2.514
2020-03-11		7462 etc rela	ダイヤ通商	391	382.2	383.2	389.8		386.2	9.8	2.579
2020-03-10		7462 etc rela	ダイヤ通商	409.4	376	409.4	380		376.5	-39.4	-9.394
2020-03-09		7462 etc rela	ダイヤ通商	482	406.2	436	419.4		415.5	-6.6	-1.549
2020-03-06		7462 etc rela	ダイヤ通商	426	408.2	415.8	426		422.1	18.2	4.463
2020-03-05		7462 etc rela	ダイヤ通商	407.8	399.2	402.2	407.8		404	7.4	1.848
2020-03-04		7462 etc rela	ダイヤ通商	402.2	389.6	389.6	400.4		396.7	2.8	0.704
2020-03-03		7462 etc rela	ダイヤ通商	410	396	400.2	397.6		393.9	-1.4	-0.351
2020-03-02		7462 etc rela	ダイヤ通商	400	367.8	367.8	399		395.3	20	5.277
2020-02-28		7462 etc rela	ダイヤ通商	380.6	361.2	362.2	379		375.5	-3	-0.785
2020-02-27		7462 etc rela	ダイヤ通商	398.4	370	395	382		378.5	-22.6	-5.586
2020-02-26		7462 etc rela	ダイヤ通商	424	404.6	407.6	404.6		400.9	-11.4	-2.74
2020-02-25		7462 etc rela	ダイヤ通商	420	388	418	416		412.2	-2.2	-0.526
2020-02-21		7462 etc rela	ダイヤ通商	420.2	398.8	400	418.2		414.3	23.4	5.927
2020-02-20		7462 etc rela	ダイヤ通商	395	369.8	381.8	394.8		391.2	27.8	7.575
2020-02-19		7462 etc rela	ダイヤ通商	400	367	374.2	367		363.6	0.8	0.218
2020-02-18		7462 etc rela	ダイヤ通商	410	355	356.6	366.2		362.8	18.6	5.351
2020-02-17		7462 etc rela	ダイヤ通商	355	334.2	344.6	347.6		344.4	27	8.422
2020-02-14		7462 etc rela	ダイヤ通商	326	310	326	320.6		317.6	11.6	3.754
2020-02-13		7462 etc rela	ダイヤ通商	327	309	317	309		306.1	-8	-2.524
2020-02-12		7462 etc rela	ダイヤ通商	318.2	317	317	317		314.1	0	0
2020-02-10		7462 etc rela	ダイヤ通商	317	315	315	317		314.1	-0.2	-0.063
2020-02-07		7462 etc rela	ダイヤ通商	332	316	332	317.2		314.3	-14.6	-4.4
2020-02-06		7462 etc rela	ダイヤ通商	332.6	326.2	332.6	331.8		328.7	-0.2	-0.06
2020-02-05		7462 etc rela	ダイヤ通商	334.2	329.8	331	332		328.9	1.8	0.545
2020-02-04		7462 etc rela	ダイヤ通商	336	330	330	330.2		327.2	0.2	0.061
2020-02-03		7462 etc rela	ダイヤ通商	337.6	319.8	328	330		327	-10	-2.941
2020-01-31		7462 etc rela	ダイヤ通商	345	340	342.2	340		336.9	-2.2	-0.643
2020-01-30		7462 etc rela	ダイヤ通商	358.4	336	350.4	342.2		339	-4	-1.155
2020-01-29		7462 etc rela	ダイヤ通商	356	328.8	328.8	346.2		343	23.2	7.183
2020-01-28		7462 etc rela	ダイヤ通商	325.8	315.8	317	323		320	7.2	2.28
2020-01-27		7462 etc rela	ダイヤ通商	320	313.8	320	315.8		312.9	2.8	0.895
2020-01-24		7462 etc rela	ダイヤ通商	316	303.2	303.2	313		310.1	9.8	3.232
2020-01-23		7462 etc rela	ダイヤ通商	307	303.2	307	303.2		300.4	-0.8	-0.263
2020-01-22		7462 etc rela	ダイヤ通商	304	296.2	296.2	304		301.2	0	0
2020-01-21		7462 etc rela	ダイヤ通商	304	296.2	296.2	304		301.2	8.2	2.772
2020-01-20		7462 etc rela	ダイヤ通商	302.4	292.2	302.4	295.8		293.1	5.4	1.86
2020-01-17		7462 etc rela	ダイヤ通商	296	288.6	296	290.4		287.7	-5.6	-1.892
2020-01-16		7462 etc rela	ダイヤ通商	297.8	285.2	297.8	296		293.3	-1.8	-0.604
2020-01-15		7462 etc rela	ダイヤ通商	298	293.8	296	297.8		295	3.8	1.293
2020-01-14		7462 etc rela	ダイヤ通商	305.6	294	304	294		291.3	-11.8	-3.859
2020-01-10		7462 etc rela	ダイヤ通商	309.8	301.8	309.8	305.8		303	-2.2	-0.714
2020-01-09		7462 etc rela	ダイヤ通商	308	290.4	307	308		305.2	-2	-0.645
2020-01-08		7462 etc rela	ダイヤ通商	324.6	310	316.2	310		307.1	-6.2	-1.961
2020-01-07		7462 etc rela	ダイヤ通商	321.4	306	310	316.2		313.3	-1.4	-0.441
2020-01-06		7462 etc rela	ダイヤ通商	324.4	304	324.4	317.6		314.7	-2.4	-0.75
2019-12-30		7462 etc rela	ダイヤ通商	333.6	319	320	320		317	3.8	1.202
2019-12-27		7462 etc rela	ダイヤ通商	330	310.6	313.8	316.2		313.3	4.2	1.346
2019-12-26		7462 etc rela	ダイヤ通商	324	304	323.2	312		309.1	-16	-4.878
2019-12-25		7462 etc rela	ダイヤ通商	341.4	312.4	341.4	328		325	-14	-4.094
2019-12-24		7462 etc rela	ダイヤ通商	368.8	335	368.8	342		338.8	-27	-7.317
2019-12-23		7462 etc rela	ダイヤ通商	396.4	360.4	396.4	369		365.6	-27.4	-6.912
2019-12-20		7462 etc rela	ダイヤ通商	409.6	384	387.2	396.4		392.7	1.2	0.304
2019-12-19		7462 etc rela	ダイヤ通商	438	379.4	380	395.2		391.5	15.2	4
2019-12-18		7462 etc rela	ダイヤ通商	389.4	346.2	370	380		376.5	9	2.426
2019-12-17		7462 etc rela	ダイヤ通商	389.6	296	309.4	371		367.6	61.4	19.832
2019-12-16		7462 etc rela	ダイヤ通商	309.6	254.2	254.2	309.6		306.7	60	24.038
2019-12-13		7462 etc rela	ダイヤ通商	255.8	239.4	240	249.6		247.3	9.6	4
2019-12-12		7462 etc rela	ダイヤ通商	240	235	240	240		237.8	-0.6	-0.249
2019-12-11		7462 etc rela	ダイヤ通商	252	225.6	225.6	240.6		238.4	18.4	8.281
2019-12-10		7462 etc rela	ダイヤ通商	228	222.2	228	222.2		220.1	-5.8	-2.544
2019-12-09		7462 etc rela	ダイヤ通商	228	214	226	228		225.9	2	0.885
2019-12-06		7462 etc rela	ダイヤ通商	227.6	224.4	224.4	226		223.9	2	0.893
2019-12-05		7462 etc rela	ダイヤ通商	224.2	214	223.6	224		221.9	11.6	5.461
2019-12-04		7462 etc rela	ダイヤ通商	224.6	210	224.6	212.4		210.4	-13	-5.768
2019-12-03		7462 etc rela	ダイヤ通商	227.8	225.4	227.8	225.4		223.3	-6.6	-2.845
2019-12-02		7462 etc rela	ダイヤ通商	238	231	235.6	232		229.9	-0.6	-0.258
2019-11-29		7462 etc rela	ダイヤ通商	233.6	224.4	224.4	232.6		230.5	9.2	4.118
2019-11-28		7462 etc rela	ダイヤ通商	234	223.2	230.2	223.4		221.3	-10.4	-4.448
2019-11-27		7462 etc rela	ダイヤ通商	241.8	231.2	233.2	233.8		231.6	-11.4	-4.649
2019-11-26		7462 etc rela	ダイヤ通商	258	210	210	245.2		242.9	39.2	19.029
2019-11-25		7462 etc rela	ダイヤ通商	206	200	200	206		204.1	7.2	3.622
2019-11-22		7462 etc rela	ダイヤ通商	199.6	198	198.2	198.8		197	0.6	0.303
2019-11-21		7462 etc rela	ダイヤ通商	198.8	196	196.4	198.2		196.4	1.8	0.916
2019-11-20		7462 etc rela	ダイヤ通商	200	192.2	200	196.4		194.6	-3.6	-1.8
2019-11-19		7462 etc rela	ダイヤ通商	205.8	196	199.6	200		198.2	-5.6	-2.724
2019-11-18		7462 etc rela	ダイヤ通商	206	196.2	206	205.6		203.7	8.6	4.365
2019-11-15		7462 etc rela	ダイヤ通商	219.6	188.2	188.2	197		195.2	7.4	3.903
2019-11-14		7462 etc rela	ダイヤ通商	190	178.2	180.6	189.6		187.8	6	3.268
2019-11-13		7462 etc rela	ダイヤ通商	184.2	182.6	182.8	183.6		181.9	-1.2	-0.649
2019-11-12		7462 etc rela	ダイヤ通商	184.8	181.8	181.8	184.8		183.1	3.2	1.762
2019-11-11		7462 etc rela	ダイヤ通商	183.6	180.2	182	181.6		179.9	-1.8	-0.981
2019-11-08		7462 etc rela	ダイヤ通商	183.4	180.4	183.2	183.4		181.7	-0.2	-0.109
2019-11-07		7462 etc rela	ダイヤ通商	183.6	179.2	179.2	183.6		181.9	3.2	1.774
2019-11-06		7462 etc rela	ダイヤ通商	181	177	181	180.4		178.7	-2.4	-1.313
2019-11-05		7462 etc rela	ダイヤ通商	184.8	180	181	182.8		181.1	2.8	1.556
2019-11-01		7462 etc rela	ダイヤ通商	180.6	175	175	180		178.3	5	2.857
2019-10-31		7462 etc rela	ダイヤ通商	175.4	175	175.4	175		173.4	-2.4	-1.353
2019-10-30		7462 etc rela	ダイヤ通商	179.2	177.4	179.2	177.4		175.8	1.2	0.681
2019-10-29		7462 etc rela	ダイヤ通商	179.8	174.8	175	176.2		174.6	-1.8	-1.011
2019-10-28		7462 etc rela	ダイヤ通商	181.6	177	181.6	178		176.4	-3.6	-1.982
2019-10-25		7462 etc rela	ダイヤ通商	185.4	173.4	185.4	181.6		179.9	-0.8	-0.439
2019-10-24		7462 etc rela	ダイヤ通商	188	182.4	188	182.4		180.7	-6.4	-3.39
2019-10-23		7462 etc rela	ダイヤ通商	190	186	186.4	188.8		187.1	5.4	2.944
2019-10-21		7462 etc rela	ダイヤ通商	192.6	171.8	171.8	183.4		181.7	11.4	6.628
2019-10-18		7462 etc rela	ダイヤ通商	172	168.4	168.4	172		170.4	3.2	1.896
2019-10-17		7462 etc rela	ダイヤ通商	171.2	168	169.4	168.8		167.2	-2.4	-1.402
2019-10-16		7462 etc rela	ダイヤ通商	171.2	167.4	167.4	171.2		169.6	3.6	2.148
2019-10-15		7462 etc rela	ダイヤ通商	168.4	165.6	168.4	167.6		166.1	2	1.208
2019-10-11		7462 etc rela	ダイヤ通商	165.8	165.6	165.8	165.6		164.1	-4.2	-2.473
2019-10-10		7462 etc rela	ダイヤ通商	170	167	170	169.8		168.2	-0.2	-0.118
2019-10-09		7462 etc rela	ダイヤ通商	170	166	166	170		168.4	4	2.41
2019-10-08		7462 etc rela	ダイヤ通商	168.2	166	168.2	166		164.5	-2.2	-1.308
2019-10-07		7462 etc rela	ダイヤ通商	168.4	166	166	168.2		166.6	3.4	2.063
2019-10-04		7462 etc rela	ダイヤ通商	166.8	160	160	164.8		163.3	4.8	3
2019-10-03		7462 etc rela	ダイヤ通商	163.4	160	162.2	160		158.5	-3.6	-2.2
2019-10-02		7462 etc rela	ダイヤ通商	163.6	161.4	162.6	163.6		162.1	0.2	0.122
2019-10-01		7462 etc rela	ダイヤ通商	163.4	162	162	163.4		161.9	0.6	0.369
2019-09-30		7462 etc rela	ダイヤ通商	163	159.6	161.8	162.8		161.3	2	1.244
2019-09-27		7462 etc rela	ダイヤ通商	161.6	156.2	159	160.8		159.3	4.8	3.077
2019-09-26		7462 etc rela	ダイヤ通商	157	156	156	156		154.6	0	0
2019-09-25		7462 etc rela	ダイヤ通商	156	156	156	156		154.6	0.4	0.257
2019-09-24		7462 etc rela	ダイヤ通商	155.8	152	152.8	155.6		154.2	1.8	1.17
2019-09-20		7462 etc rela	ダイヤ通商	154.2	148.2	154	153.8		152.4	-2.4	-1.536
2019-09-19		7462 etc rela	ダイヤ通商	158.4	154.4	156.6	156.2		154.8	-0.4	-0.255
2019-09-18		7462 etc rela	ダイヤ通商	158.2	154.6	154.6	156.6		155.2	2.2	1.425
2019-09-17		7462 etc rela	ダイヤ通商	157	154.4	155	154.4		153	-0.6	-0.387
2019-09-13		7462 etc rela	ダイヤ通商	155	152.2	152.2	155		153.6	1.8	1.175
2019-09-12		7462 etc rela	ダイヤ通商	153.2	153	153	153.2		151.8	0.4	0.262
2019-09-11		7462 etc rela	ダイヤ通商	152.8	152.4	152.4	152.8		151.4	1	0.659
2019-09-10		7462 etc rela	ダイヤ通商	155.6	151.8	155.6	151.8		150.4	-1	-0.654
2019-09-09		7462 etc rela	ダイヤ通商	152.8	151	151	152.8		151.4	0.2	0.131
2019-09-06		7462 etc rela	ダイヤ通商	154	151.8	151.8	152.6		151.2	0.8	0.527
2019-09-05		7462 etc rela	ダイヤ通商	153.2	151.2	152.8	151.8		150.4	-1.4	-0.914
2019-09-04		7462 etc rela	ダイヤ通商	153.4	153	153	153.2		151.8	-0.8	-0.519
2019-09-03		7462 etc rela	ダイヤ通商	154.6	152.8	154	154		152.6	-0.8	-0.517
2019-09-02		7462 etc rela	ダイヤ通商	155.4	152.8	154.6	154.8		153.4	3.2	2.111
2019-08-30		7462 etc rela	ダイヤ通商	153.2	147.4	153	151.6		150.2	0	0
2019-08-29		7462 etc rela	ダイヤ通商	154.8	150	154.6	151.6		150.2	-6.2	-3.929
2019-08-28		7462 etc rela	ダイヤ通商	157.8	157.8	157.8	157.8		156.3	0	0
2019-08-27		7462 etc rela	ダイヤ通商	157.8	153.8	155.2	157.8		156.3	2.4	1.544
2019-08-26		7462 etc rela	ダイヤ通商	155.8	154	155.8	155.4		154	-0.4	-0.257
2019-08-23		7462 etc rela	ダイヤ通商	155.8	155.8	155.8	155.8		154.4	0	0
2019-08-22		7462 etc rela	ダイヤ通商	156.4	155	156.4	155.8		154.4	-1.2	-0.764
2019-08-21		7462 etc rela	ダイヤ通商	157	155.6	156.2	157		155.5	-1	-0.633
2019-08-20		7462 etc rela	ダイヤ通商	158	155	157.4	158		156.5	0.8	0.509
2019-08-19		7462 etc rela	ダイヤ通商	158.4	157.2	158	157.2		155.7	0.2	0.127
2019-08-16		7462 etc rela	ダイヤ通商	160.6	155	160.6	157		155.5	-1.8	-1.134
2019-08-15		7462 etc rela	ダイヤ通商	160.4	155	160.4	158.8		157.3	-2.2	-1.366
2019-08-14		7462 etc rela	ダイヤ通商	161	159.4	159.8	161		159.5	3.2	2.028
2019-08-13		7462 etc rela	ダイヤ通商	158.4	157.8	158.4	157.8		156.3	-1.4	-0.879
2019-08-09		7462 etc rela	ダイヤ通商	159.2	158.8	158.8	159.2		157.7	-0.8	-0.5
2019-08-08		7462 etc rela	ダイヤ通商	161	158.2	158.2	160		158.5	0.2	0.125
2019-08-07		7462 etc rela	ダイヤ通商	159.8	159.8	159.8	159.8		158.3	0	0
2019-08-06		7462 etc rela	ダイヤ通商	159.8	157	157.2	159.8		158.3	-0.4	-0.25
2019-08-05		7462 etc rela	ダイヤ通商	161.2	158.2	161	160.2		158.7	2.2	1.392
2019-08-02		7462 etc rela	ダイヤ通商	160.6	158	160.4	158		156.5	-3.4	-2.107
2019-08-01		7462 etc rela	ダイヤ通商	161.4	159.2	159.2	161.4		159.9	2	1.255
2019-07-31		7462 etc rela	ダイヤ通商	159.4	159.4	159.4	159.4		157.9	-1.6	-0.994
2019-07-30		7462 etc rela	ダイヤ通商	161	161	161	161		159.5	0	0
2019-07-29		7462 etc rela	ダイヤ通商	161	161	161	161		159.5	0	0
2019-07-26		7462 etc rela	ダイヤ通商	161.2	159.4	161.2	161		159.5	-0.2	-0.124
2019-07-25		7462 etc rela	ダイヤ通商	161.4	161.2	161.4	161.2		159.7	1.2	0.75
2019-07-24		7462 etc rela	ダイヤ通商	161.4	160	161.4	160		158.5	0.4	0.251
2019-07-23		7462 etc rela	ダイヤ通商	159.8	158.4	158.4	159.6		158.1	1.4	0.885
2019-07-22		7462 etc rela	ダイヤ通商	159.4	157.6	157.6	158.2		156.7	-2.4	-1.494
2019-07-19		7462 etc rela	ダイヤ通商	161	158.4	161	160.6		159.1	-0.4	-0.248
2019-07-18		7462 etc rela	ダイヤ通商	161	161	161	161		159.5	0	0
2019-07-17		7462 etc rela	ダイヤ通商	161	159.6	160.8	161		159.5	-0.6	-0.371
2019-07-16		7462 etc rela	ダイヤ通商	163	159.6	163	161.6		160.1	-1.4	-0.859
2019-07-12		7462 etc rela	ダイヤ通商	163.4	161.4	163.2	163		161.5	-0.2	-0.123
2019-07-11		7462 etc rela	ダイヤ通商	163.6	161	163.6	163.2		161.7	1	0.617
2019-07-10		7462 etc rela	ダイヤ通商	167.6	161	166.6	162.2		160.7	-4	-2.407
2019-07-09		7462 etc rela	ダイヤ通商	167.8	166	167.6	166.2		164.7	1.2	0.727
2019-07-08		7462 etc rela	ダイヤ通商	174	165	166.4	165		163.5	-1	-0.602
2019-07-05		7462 etc rela	ダイヤ通商	166	163.2	163.6	166		164.5	3	1.84
2019-07-04		7462 etc rela	ダイヤ通商	163.6	162.2	163.2	163		161.5	0.8	0.493
2019-07-03		7462 etc rela	ダイヤ通商	165.6	160.6	165.6	162.2		160.7	-3.4	-2.053
2019-07-02		7462 etc rela	ダイヤ通商	165.6	164.6	164.6	165.6		164.1	1	0.608
2019-07-01		7462 etc rela	ダイヤ通商	164.6	162.2	164.6	164.6		163.1	3	1.856
2019-06-28		7462 etc rela	ダイヤ通商	162	161	161.2	161.6		160.1	-1.6	-0.98
2019-06-27		7462 etc rela	ダイヤ通商	163.2	161	161	163.2		161.7	3.6	2.256
2019-06-26		7462 etc rela	ダイヤ通商	162.8	159.6	162.8	159.6		158.1	-1.8	-1.115
2019-06-25		7462 etc rela	ダイヤ通商	161.4	160	160.2	161.4		159.9	-1	-0.616
2019-06-24		7462 etc rela	ダイヤ通商	162.4	160.2	161.2	162.4		160.9	-0.4	-0.246
2019-06-21		7462 etc rela	ダイヤ通商	162.8	162.8	162.8	162.8		161.3	0	0
2019-06-20		7462 etc rela	ダイヤ通商	165	162.8	162.8	162.8		161.3	-3	-1.809
2019-06-19		7462 etc rela	ダイヤ通商	165.8	160.2	160.2	165.8		164.3	3	1.843
2019-06-18		7462 etc rela	ダイヤ通商	163	162.8	163	162.8		161.3	-1	-0.611
2019-06-17		7462 etc rela	ダイヤ通商	165	162.4	165	163.8		162.3	-3	-1.799
2019-06-14		7462 etc rela	ダイヤ通商	166.8	161.2	162	166.8		165.3	4.8	2.963
2019-06-13		7462 etc rela	ダイヤ通商	166	162	166	162		160.5	-4	-2.41
2019-06-12		7462 etc rela	ダイヤ通商	166.6	165.2	165.2	166		164.5	2	1.22
2019-06-11		7462 etc rela	ダイヤ通商	167.6	163.6	167.6	164		162.5	-3.8	-2.265
2019-06-10		7462 etc rela	ダイヤ通商	168.4	163.2	163.2	167.8		166.3	5.8	3.58
2019-06-07		7462 etc rela	ダイヤ通商	162.4	161.2	161.4	162		160.5	3	1.887
2019-06-06		7462 etc rela	ダイヤ通商	169.8	155	169.8	159		157.5	-10.2	-6.028
2019-06-05		7462 etc rela	ダイヤ通商	171.2	167.2	169.4	169.2		167.6	-0.2	-0.118
2019-06-04		7462 etc rela	ダイヤ通商	169.4	165	165	169.4		167.8	4.8	2.916
2019-06-03		7462 etc rela	ダイヤ通商	170.2	164.6	169	164.6		163.1	-3.8	-2.257
2019-05-31		7462 etc rela	ダイヤ通商	176	164.8	164.8	168.4		166.8	2.8	1.691
2019-05-30		7462 etc rela	ダイヤ通商	165.6	163.6	165.6	165.6		164.1	0.8	0.485
2019-05-29		7462 etc rela	ダイヤ通商	166.4	163.2	165.8	164.8		163.3	-3	-1.788
2019-05-28		7462 etc rela	ダイヤ通商	174	167.8	173.2	167.8		166.3	-5.4	-3.118
2019-05-27		7462 etc rela	ダイヤ通商	173.8	169.4	173.8	173.2		171.6	0.2	0.116
2019-05-24		7462 etc rela	ダイヤ通商	173.4	164.4	164.6	173		171.4	7.4	4.469
2019-05-23		7462 etc rela	ダイヤ通商	175	165.6	174.4	165.6		164.1	-9.6	-5.479
2019-05-22		7462 etc rela	ダイヤ通商	179.8	175	179.8	175.2		173.6	-4.6	-2.558
2019-05-21		7462 etc rela	ダイヤ通商	179.8	172	175.6	179.8		178.1	4.2	2.392
2019-05-20		7462 etc rela	ダイヤ通商	181	175.6	177.4	175.6		174	-4.4	-2.444
2019-05-17		7462 etc rela	ダイヤ通商	186	174.2	174.2	180		178.3	1	0.559
2019-05-16		7462 etc rela	ダイヤ通商	187.4	178.6	181.6	179		177.3	-8.6	-4.584
2019-05-15		7462 etc rela	ダイヤ通商	189.8	184	189.6	187.6		185.9	1	0.536
2019-05-14		7462 etc rela	ダイヤ通商	188	175.4	175.4	186.6		184.9	-0.8	-0.427
2019-05-13		7462 etc rela	ダイヤ通商	187.4	174.8	180	187.4		185.7	11.6	6.598
2019-05-10		7462 etc rela	ダイヤ通商	177.4	166.2	167	175.8		174.2	10.4	6.288
2019-05-09		7462 etc rela	ダイヤ通商	168	165.4	168	165.4		163.9	-2.6	-1.548
2019-05-08		7462 etc rela	ダイヤ通商	173.8	167.6	173.8	168		166.4	-5.8	-3.337
2019-05-07		7462 etc rela	ダイヤ通商	180.6	170.4	180.6	173.8		172.2	-6.8	-3.765
2019-04-26		7462 etc rela	ダイヤ通商	181	178	181	180.6		178.9	-1.8	-0.987
2019-04-25		7462 etc rela	ダイヤ通商	182.4	176.8	177	182.4		180.7	4.4	2.472
2019-04-24		7462 etc rela	ダイヤ通商	179.8	178	179.6	178		176.4	-2.8	-1.549
2019-04-23		7462 etc rela	ダイヤ通商	185.6	178.4	185.6	180.8		179.1	-1.8	-0.986
2019-04-22		7462 etc rela	ダイヤ通商	188	177.8	177.8	182.6		180.9	5.2	2.931
2019-04-19		7462 etc rela	ダイヤ通商	180	174.4	180	177.4		175.8	-3	-1.663
2019-04-18		7462 etc rela	ダイヤ通商	186	180.4	183.8	180.4		178.7	-2.6	-1.421
2019-04-17		7462 etc rela	ダイヤ通商	184	181.2	184	183		181.3	0.2	0.109
2019-04-16		7462 etc rela	ダイヤ通商	182.8	180.8	182.4	182.8		181.1	-1.2	-0.652
2019-04-15		7462 etc rela	ダイヤ通商	185.4	181.6	181.6	184		182.3	2.2	1.21
2019-04-12		7462 etc rela	ダイヤ通商	184.8	181.8	184	181.8		180.1	-1.4	-0.764
2019-04-11		7462 etc rela	ダイヤ通商	188.2	183.2	188.2	183.2		181.5	0	0
2019-04-10		7462 etc rela	ダイヤ通商	185.4	182.8	185.4	183.2		181.5	-2.8	-1.505
2019-04-09		7462 etc rela	ダイヤ通商	186	186	186	186		184.3	0	0
2019-04-08		7462 etc rela	ダイヤ通商	186	186	186	186		184.3	1.6	0.868
2019-04-05		7462 etc rela	ダイヤ通商	186.6	184.4	186.6	184.4		182.7	0	0
2019-04-04		7462 etc rela	ダイヤ通商	186.6	184.4	186.6	184.4		182.7	-3.2	-1.706
2019-04-03		7462 etc rela	ダイヤ通商	190.6	187.6	190.6	187.6		185.9	-4.2	-2.19
2019-04-02		7462 etc rela	ダイヤ通商	193	188.6	191.6	191.8		190	0.4	0.209
2019-04-01		7462 etc rela	ダイヤ通商	192.4	188.6	192.4	191.4		189.6	5	2.682
2019-03-29		7462 etc rela	ダイヤ通商	189.6	186.4	189.6	186.4		184.7	-1	-0.534
2019-03-28		7462 etc rela	ダイヤ通商	187.4	187.4	187.4	187.4		185.7	0	0
2019-03-27		7462 etc rela	ダイヤ通商	189.4	187.4	189.4	187.4		185.7	0.4	0.214
2019-03-26		7462 etc rela	ダイヤ通商	187	187	187	187		182.3	0	0
2019-03-25		7462 etc rela	ダイヤ通商	190	186.8	188.6	187		182.3	0.8	0.43
2019-03-22		7462 etc rela	ダイヤ通商	186.8	184	184.8	186.2		181.5	-0.6	-0.321
2019-03-20		7462 etc rela	ダイヤ通商	187	183.6	186.4	186.8		182.1	-1.8	-0.954
2019-03-19		7462 etc rela	ダイヤ通商	188.6	186.8	186.8	188.6		183.9	1.6	0.856
2019-03-18		7462 etc rela	ダイヤ通商	191	184.6	188	187		182.3	0.4	0.214
2019-03-15		7462 etc rela	ダイヤ通商	187.4	178.4	178.4	186.6		181.9	10.6	6.023
2019-03-14		7462 etc rela	ダイヤ通商	181.4	176	179.8	176		171.6	-5.2	-2.87
2019-03-13		7462 etc rela	ダイヤ通商	182.8	175.2	175.8	181.2		176.6	5.2	2.955
2019-03-12		7462 etc rela	ダイヤ通商	180.8	170.6	170.6	176		171.6	6	3.529
2019-03-11		7462 etc rela	ダイヤ通商	174.4	170	174.4	170		165.7	-1.4	-0.817
2019-03-08		7462 etc rela	ダイヤ通商	173	170.2	170.2	171.4		167.1	1.4	0.824
2019-03-07		7462 etc rela	ダイヤ通商	176	170	176	170		165.7	-6.6	-3.737
2019-03-06		7462 etc rela	ダイヤ通商	178.4	171.2	178.4	176.6		172.2	0.6	0.341
2019-03-05		7462 etc rela	ダイヤ通商	177.6	174.2	174.8	176		171.6	-0.4	-0.227
2019-03-04		7462 etc rela	ダイヤ通商	176.4	176.4	176.4	176.4		172	0	0
2019-03-01		7462 etc rela	ダイヤ通商	181.2	172.6	175	176.4		172	0.8	0.456
2019-02-28		7462 etc rela	ダイヤ通商	177.4	175.6	176.8	175.6		171.2	-3.2	-1.79
2019-02-27		7462 etc rela	ダイヤ通商	185.6	178.8	183	178.8		174.3	-4.2	-2.295
2019-02-26		7462 etc rela	ダイヤ通商	189	182	189	183		178.4	-2	-1.081
2019-02-25		7462 etc rela	ダイヤ通商	185	185	185	185		180.4	0	0
2019-02-22		7462 etc rela	ダイヤ通商	185	180	181.6	185		180.4	3.4	1.872
2019-02-21		7462 etc rela	ダイヤ通商	188.8	180	185.8	181.6		177	-4	-2.155
2019-02-20		7462 etc rela	ダイヤ通商	185.6	185.6	185.6	185.6		180.9	0	0
2019-02-19		7462 etc rela	ダイヤ通商	187.2	184.6	186.8	185.6		180.9	-4.4	-2.316
2019-02-18		7462 etc rela	ダイヤ通商	191.4	184.6	189.6	190		185.2	2.6	1.387
2019-02-15		7462 etc rela	ダイヤ通商	187.4	181.8	184	187.4		182.7	-2.6	-1.368
2019-02-14		7462 etc rela	ダイヤ通商	191.8	188	189.8	190		185.2	-2.8	-1.452
2019-02-13		7462 etc rela	ダイヤ通商	200	186.6	200	192.8		188	-8.2	-4.08
2019-02-12		7462 etc rela	ダイヤ通商	209.6	186	186	201		195.9	14.8	7.948
2019-02-08		7462 etc rela	ダイヤ通商	199.4	186.2	199.4	186.2		181.5	-10.2	-5.193
2019-02-07		7462 etc rela	ダイヤ通商	196.4	196.4	196.4	196.4		191.5	0	0
2019-02-06		7462 etc rela	ダイヤ通商	200.2	194	200	196.4		191.5	-7.6	-3.725
2019-02-05		7462 etc rela	ダイヤ通商	204	185.2	187.6	204		198.9	17.2	9.208
2019-02-04		7462 etc rela	ダイヤ通商	187	182.6	182.6	186.8		182.1	2.8	1.522
2019-02-01		7462 etc rela	ダイヤ通商	188.2	179.2	179.2	184		179.4	2.8	1.545
2019-01-31		7462 etc rela	ダイヤ通商	181.2	178.2	178.2	181.2		176.6	-2.6	-1.415
2019-01-30		7462 etc rela	ダイヤ通商	183.8	183.8	183.8	183.8		179.2	0	0
2019-01-29		7462 etc rela	ダイヤ通商	183.8	183.8	183.8	183.8		179.2	0	0
2019-01-28		7462 etc rela	ダイヤ通商	184.8	179.2	182	183.8		179.2	-2	-1.076
2019-01-25		7462 etc rela	ダイヤ通商	185.8	185.8	185.8	185.8		181.1	0	0
2019-01-24		7462 etc rela	ダイヤ通商	185.8	185.8	185.8	185.8		181.1	1.2	0.65
2019-01-23		7462 etc rela	ダイヤ通商	184.6	184.6	184.6	184.6		180	2	1.095
2019-01-22		7462 etc rela	ダイヤ通商	187.6	178.6	184	182.6		178	-3	-1.616
2019-01-21		7462 etc rela	ダイヤ通商	185.6	185.6	185.6	185.6		180.9	0	0
2019-01-18		7462 etc rela	ダイヤ通商	185.6	185.6	185.6	185.6		180.9	0	0
2019-01-17		7462 etc rela	ダイヤ通商	190.8	185.6	190.8	185.6		180.9	0.6	0.324
2019-01-16		7462 etc rela	ダイヤ通商	185	185	185	185		180.4	0	0
2019-01-15		7462 etc rela	ダイヤ通商	185	181.2	181.2	185		180.4	2.8	1.537
2019-01-11		7462 etc rela	ダイヤ通商	191	182.2	185	182.2		177.6	-8.8	-4.607
2019-01-10		7462 etc rela	ダイヤ通商	191	191	191	191		186.2	0	0
2019-01-09		7462 etc rela	ダイヤ通商	191	191	191	191		186.2	-3.8	-1.951
2019-01-08		7462 etc rela	ダイヤ通商	194.8	194.8	194.8	194.8		189.9	0	0
2019-01-07		7462 etc rela	ダイヤ通商	194.8	189.2	194.8	194.8		189.9	5.8	3.069
2019-01-04		7462 etc rela	ダイヤ通商	189	178	183.6	189		184.3	-9.6	-4.834
2018-12-31		7462 etc rela	ダイヤ通商	198.6	198.6	198.6	198.6		193.6	0	0
2018-12-28		7462 etc rela	ダイヤ通商	199	173.4	184	198.6		193.6	12.6	6.774
2018-12-27		7462 etc rela	ダイヤ通商	186	166	166	186		181.3	22	13.415
2018-12-26		7462 etc rela	ダイヤ通商	172.8	157	157	164		159.9	4	2.5
2018-12-25		7462 etc rela	ダイヤ通商	160.2	157	160	160		156	-7.8	-4.648
2018-12-24		7462 etc rela	ダイヤ通商	167.8	167.8	167.8	167.8		163.6	0	0
2018-12-21		7462 etc rela	ダイヤ通商	179.8	167.8	174	167.8		163.6	-12.2	-6.778
2018-12-20		7462 etc rela	ダイヤ通商	183	180	180	180		175.5	-7.8	-4.153
2018-12-19		7462 etc rela	ダイヤ通商	187.8	176.6	177.2	187.8		183.1	-1	-0.53
2018-12-18		7462 etc rela	ダイヤ通商	206.2	188.6	206.2	188.8		184.1	-29.2	-13.394
2018-12-17		7462 etc rela	ダイヤ通商	218	218	218	218		212.5	0	0
2018-12-14		7462 etc rela	ダイヤ通商	222	211.6	211.6	218		212.5	6.4	3.025
2018-12-13		7462 etc rela	ダイヤ通商	222	200.6	222	211.6		206.3	-14.2	-6.289
2018-12-12		7462 etc rela	ダイヤ通商	226.4	204.4	212	225.8		220.1	26	13.013
2018-12-11		7462 etc rela	ダイヤ通商	207	199.4	206	199.8		194.8	-15.2	-7.07
2018-12-10		7462 etc rela	ダイヤ通商	215	215	215	215		209.6	0	0
2018-12-07		7462 etc rela	ダイヤ通商	215.2	207	209.2	215		209.6	5.8	2.772
2018-12-06		7462 etc rela	ダイヤ通商	217.4	206.8	217.4	209.2		203.9	-3	-1.414
2018-12-05		7462 etc rela	ダイヤ通商	212.2	212.2	212.2	212.2		206.9	0	0
2018-12-04		7462 etc rela	ダイヤ通商	213	212.2	213	212.2		206.9	-4.2	-1.941
2018-12-03		7462 etc rela	ダイヤ通商	218.8	215.8	215.8	216.4		211	0.6	0.278
2018-11-30		7462 etc rela	ダイヤ通商	215.8	215.8	215.8	215.8		210.4	0	0
2018-11-29		7462 etc rela	ダイヤ通商	219.4	213.4	217.6	215.8		210.4	4.2	1.985
2018-11-28		7462 etc rela	ダイヤ通商	212.8	211.6	212.6	211.6		206.3	-0.2	-0.094
2018-11-27		7462 etc rela	ダイヤ通商	213.6	211.8	212.2	211.8		206.5	-0.2	-0.094
2018-11-26		7462 etc rela	ダイヤ通商	219	212	219	212		206.7	-6.2	-2.841
2018-11-23		7462 etc rela	ダイヤ通商	218.2	218.2	218.2	218.2		212.7	0	0
2018-11-22		7462 etc rela	ダイヤ通商	224	212	224	218.2		212.7	-5.8	-2.589
2018-11-21		7462 etc rela	ダイヤ通商	224	210	215.8	224		218.4	2.2	0.992
2018-11-20		7462 etc rela	ダイヤ通商	221.8	221.8	221.8	221.8		216.2	0	0
2018-11-19		7462 etc rela	ダイヤ通商	221.8	213.8	213.8	221.8		216.2	7.8	3.645
2018-11-16		7462 etc rela	ダイヤ通商	235.8	213.6	231	214		208.6	-20.4	-8.703
2018-11-15		7462 etc rela	ダイヤ通商	234.4	234.4	234.4	234.4		228.5	0	0
2018-11-14		7462 etc rela	ダイヤ通商	236.8	218	227	234.4		228.5	-9.6	-3.934
2018-11-13		7462 etc rela	ダイヤ通商	249	218	249	244		237.9	0.4	0.164
2018-11-12		7462 etc rela	ダイヤ通商	245.6	238.2	245.6	243.6		237.5	2	0.828
2018-11-09		7462 etc rela	ダイヤ通商	242	237	240.2	241.6		235.5	1.6	0.667
2018-11-08		7462 etc rela	ダイヤ通商	245.8	235	240.2	240		234	-3.2	-1.316
2018-11-07		7462 etc rela	ダイヤ通商	243.2	234	238	243.2		237.1	11.2	4.828
2018-11-06		7462 etc rela	ダイヤ通商	248.2	226	235.2	232		226.2	-10.2	-4.211
2018-11-05		7462 etc rela	ダイヤ通商	249.4	228.6	245.6	242.2		236.1	2.6	1.085
2018-11-02		7462 etc rela	ダイヤ通商	270	229	229	239.6		233.6	-0.4	-0.167
2018-11-01		7462 etc rela	ダイヤ通商	244.2	216.2	218.2	240		234	15.8	7.047
2018-10-31		7462 etc rela	ダイヤ通商	226	193	193	224.2		218.6	28.2	14.388
2018-10-30		7462 etc rela	ダイヤ通商	197.4	193	193	196		191.1	2	1.031
2018-10-29		7462 etc rela	ダイヤ通商	200.2	191.6	196	194		189.1	-8	-3.96
2018-10-26		7462 etc rela	ダイヤ通商	216	201	216	202		196.9	-8	-3.81
2018-10-25		7462 etc rela	ダイヤ通商	230	193.6	201.2	210		204.7	8.8	4.374
2018-10-24		7462 etc rela	ダイヤ通商	207	201.2	206.4	201.2		196.1	-10.6	-5.005
2018-10-23		7462 etc rela	ダイヤ通商	218	211.8	216.2	211.8		206.5	-4.8	-2.216
2018-10-22		7462 etc rela	ダイヤ通商	224	216.2	224	216.6		211.2	-6.8	-3.044
2018-10-19		7462 etc rela	ダイヤ通商	223.4	214	216.2	223.4		217.8	5.4	2.477
2018-10-18		7462 etc rela	ダイヤ通商	222	210.4	222	218		212.5	-2.6	-1.179
2018-10-17		7462 etc rela	ダイヤ通商	222.4	218.8	222.2	220.6		215.1	1.8	0.823
2018-10-16		7462 etc rela	ダイヤ通商	230.4	218.2	224	218.8		213.3	-11.2	-4.87
2018-10-15		7462 etc rela	ダイヤ通商	236.8	224.8	236.8	230		224.2	-0.8	-0.347
2018-10-12		7462 etc rela	ダイヤ通商	230.8	212.2	221	230.8		225	8.8	3.964
2018-10-11		7462 etc rela	ダイヤ通商	232.6	222	227.8	222		216.4	-15.2	-6.408
2018-10-10		7462 etc rela	ダイヤ通商	245.2	237.2	245.2	237.2		231.2	-0.8	-0.336
2018-10-09		7462 etc rela	ダイヤ通商	238	226.4	237.6	238		232	-9.8	-3.955
2018-10-08		7462 etc rela	ダイヤ通商	247.8	247.8	247.8	247.8		241.6	0	0
2018-10-05		7462 etc rela	ダイヤ通商	247.8	247.8	247.8	247.8		241.6	0	0
2018-10-04		7462 etc rela	ダイヤ通商	247.8	231.8	241.4	247.8		241.6	4.8	1.975
2018-10-03		7462 etc rela	ダイヤ通商	247	242	246	243		236.9	1	0.413
2018-10-02		7462 etc rela	ダイヤ通商	247.8	241	247.2	242		235.9	-15.2	-5.91
2018-10-01		7462 etc rela	ダイヤ通商	262.4	257.2	262	257.2		250.7	-0.2	-0.078
2018-09-28		7462 etc rela	ダイヤ通商	261.4	255.4	255.4	257.4		250.9	-1.6	-0.618
2018-09-27		7462 etc rela	ダイヤ通商	259	258	258	259		252.5	-2	-0.766
2018-09-26		7462 etc rela	ダイヤ通商	274.8	261	270.6	261		254.4	-9.6	-3.548
2018-09-25		7462 etc rela	ダイヤ通商	270.6	264	264	270.6		263.8	6.6	2.5
2018-09-24		7462 etc rela	ダイヤ通商	264	264	264	264		257.4	0	0
2018-09-21		7462 etc rela	ダイヤ通商	264	252.2	258.2	264		257.4	0.4	0.152
2018-09-20		7462 etc rela	ダイヤ通商	273	260	263.2	263.6		257	-4.6	-1.715
2018-09-19		7462 etc rela	ダイヤ通商	295	256.6	256.6	268.2		261.5	13.2	5.176
2018-09-18		7462 etc rela	ダイヤ通商	259.2	255	257	255		248.6	-5	-1.923
2018-09-17		7462 etc rela	ダイヤ通商	260	260	260	260		253.5	0	0
2018-09-14		7462 etc rela	ダイヤ通商	260	252.4	252.6	260		253.5	5.2	2.041
2018-09-13		7462 etc rela	ダイヤ通商	254.8	254.8	254.8	254.8		248.4	0	0
2018-09-12		7462 etc rela	ダイヤ通商	260	254.4	255.4	254.8		248.4	-4.8	-1.849
2018-09-11		7462 etc rela	ダイヤ通商	259.6	259.6	259.6	259.6		253.1	0	0
2018-09-10		7462 etc rela	ダイヤ通商	262.6	257.2	259.6	259.6		253.1	-3	-1.142
2018-09-07		7462 etc rela	ダイヤ通商	263.2	255.2	263.2	262.6		256	-1.6	-0.606
2018-09-06		7462 etc rela	ダイヤ通商	265.2	263.2	263.2	264.2		257.6	-3.8	-1.418
2018-09-05		7462 etc rela	ダイヤ通商	270	262.6	265	268		261.3	1	0.375
2018-09-04		7462 etc rela	ダイヤ通商	272.6	264.2	266.2	267		260.3	-3	-1.111
2018-09-03		7462 etc rela	ダイヤ通商	273.6	267	270.4	270		263.2	-6.2	-2.245
2018-08-31		7462 etc rela	ダイヤ通商	277.6	262.4	269	276.2		269.3	3	1.098
2018-08-30		7462 etc rela	ダイヤ通商	280	271	276.4	273.2		266.3	2.8	1.036
2018-08-29		7462 etc rela	ダイヤ通商	278	270.4	275.6	270.4		263.6	-7.6	-2.734
2018-08-28		7462 etc rela	ダイヤ通商	283.2	277	280	278		271	-4.2	-1.488
2018-08-27		7462 etc rela	ダイヤ通商	286	277.2	278	282.2		275.1	-5.4	-1.878
2018-08-24		7462 etc rela	ダイヤ通商	291	276.4	284	287.6		280.4	-2.4	-0.828
2018-08-23		7462 etc rela	ダイヤ通商	295.6	270	295.6	290		282.7	1.8	0.625
2018-08-22		7462 etc rela	ダイヤ通商	302	286	302	288.2		281	-13.8	-4.57
2018-08-21		7462 etc rela	ダイヤ通商	307	280	280.2	302		294.4	21.4	7.627
2018-08-20		7462 etc rela	ダイヤ通商	294.8	279.2	290	280.6		273.5	-15.4	-5.203
2018-08-17		7462 etc rela	ダイヤ通商	306.4	292.2	306.4	296		288.6	-18.4	-5.852
2018-08-16		7462 etc rela	ダイヤ通商	339.8	311	328	314.4		306.5	-13.8	-4.205
2018-08-15		7462 etc rela	ダイヤ通商	345.4	314.8	344.4	328.2		320	41.8	14.595
2018-08-14		7462 etc rela	ダイヤ通商	298.4	264	264	286.4		279.2	28.2	10.922
2018-08-13		7462 etc rela	ダイヤ通商	259.8	241.6	258.8	258.2		251.7	-6.6	-2.492
2018-08-10		7462 etc rela	ダイヤ通商	269	255	268.4	264.8		258.1	-8.8	-3.216
2018-08-09		7462 etc rela	ダイヤ通商	295	264.2	276.8	273.6		266.7	2.8	1.034
2018-08-08		7462 etc rela	ダイヤ通商	274.2	250.8	259.2	270.8		264	11.2	4.314
2018-08-07		7462 etc rela	ダイヤ通商	277	242.8	256	259.6		253.1	-0.4	-0.154
2018-08-06		7462 etc rela	ダイヤ通商	273.6	260	273.6	260		253.5	-19.8	-7.076
2018-08-03		7462 etc rela	ダイヤ通商	286.6	233.2	234.2	279.8		272.8	53.2	23.477
2018-08-02		7462 etc rela	ダイヤ通商	234.2	221	234.2	226.6		220.9	-10.8	-4.549
2018-08-01		7462 etc rela	ダイヤ通商	247.6	237.2	242.4	237.4		231.4	-11	-4.428
2018-07-31		7462 etc rela	ダイヤ通商	263.2	239	262.2	248.4		242.2	-10	-3.87
2018-07-30		7462 etc rela	ダイヤ通商	275	253.4	271.6	258.4		251.9	-13.2	-4.86
2018-07-27		7462 etc rela	ダイヤ通商	281.8	265.8	281.8	271.6		264.8	0.2	0.074
2018-07-26		7462 etc rela	ダイヤ通商	284	267.8	271	271.4		264.6	5	1.877
2018-07-25		7462 etc rela	ダイヤ通商	287.4	265.4	287.4	266.4		259.7	-15.6	-5.532
2018-07-24		7462 etc rela	ダイヤ通商	292.4	277.4	292.4	282		274.9	-1.6	-0.564
2018-07-23		7462 etc rela	ダイヤ通商	301	282	298.2	283.6		276.5	-19.8	-6.526
2018-07-20		7462 etc rela	ダイヤ通商	316	297	301.8	303.4		295.8	-1.8	-0.59
2018-07-19		7462 etc rela	ダイヤ通商	318.4	292	293.2	305.2		297.5	6	2.005
2018-07-18		7462 etc rela	ダイヤ通商	299.8	276.8	299.4	299.2		291.7	11.8	4.106
2018-07-17		7462 etc rela	ダイヤ通商	327.2	275.2	279.6	287.4		280.2	2.8	0.984
2018-07-16		7462 etc rela	ダイヤ通商	284.6	284.6	284.6	284.6		277.4	0	0
2018-07-13		7462 etc rela	ダイヤ通商	359.6	284.4	346.6	284.6		277.4	-15.4	-5.133
2018-07-12		7462 etc rela	ダイヤ通商	300	249	251.8	300		292.5	60	25
2018-07-11		7462 etc rela	ダイヤ通商	254.8	237.6	241.6	240		234	-16	-6.25
2018-07-10		7462 etc rela	ダイヤ通商	280	234.2	249	256		249.6	-5	-1.916
2018-07-09		7462 etc rela	ダイヤ通商	282	253	278.4	261		254.4	6.6	2.594
2018-07-06		7462 etc rela	ダイヤ通商	273.6	228.2	248	254.4		248	-5.6	-2.154
2018-07-05		7462 etc rela	ダイヤ通商	323.6	256.4	313.6	260		253.5	-3.6	-1.366
2018-07-04		7462 etc rela	ダイヤ通商	263.6	214.8	221.6	263.6		257	60	29.47
2018-07-03		7462 etc rela	ダイヤ通商	203.6	192.2	194.6	203.6		198.5	30	17.281
2018-07-02		7462 etc rela	ダイヤ通商	176.4	173.6	176.4	173.6		169.2	-3.4	-1.921
2018-06-29		7462 etc rela	ダイヤ通商	177	177	177	177		172.6	0	0
2018-06-28		7462 etc rela	ダイヤ通商	177	177	177	177		172.6	0	0
2018-06-27		7462 etc rela	ダイヤ通商	179.8	174.2	179.2	177		172.6	0.8	0.454
2018-06-26		7462 etc rela	ダイヤ通商	179.8	173.8	179.8	176.2		171.8	-0.8	-0.452
2018-06-25		7462 etc rela	ダイヤ通商	181.6	172.6	172.8	177		172.6	1.6	0.912
2018-06-22		7462 etc rela	ダイヤ通商	175.4	175.4	175.4	175.4		171	0	0
2018-06-21		7462 etc rela	ダイヤ通商	176	175.2	175.8	175.4		171	-0.4	-0.228
2018-06-20		7462 etc rela	ダイヤ通商	175.8	170	172	175.8		171.4	3.8	2.209
2018-06-19		7462 etc rela	ダイヤ通商	172	172	172	172		167.7	0	0
2018-06-18		7462 etc rela	ダイヤ通商	173.6	170.2	170.2	172		167.7	1.4	0.821
2018-06-15		7462 etc rela	ダイヤ通商	172.8	170.6	170.6	170.6		166.3	-2.6	-1.501
2018-06-14		7462 etc rela	ダイヤ通商	173.2	173.2	173.2	173.2		168.8	0	0
2018-06-13		7462 etc rela	ダイヤ通商	173.2	173.2	173.2	173.2		168.8	-0.2	-0.115
2018-06-12		7462 etc rela	ダイヤ通商	173.4	169.8	170	173.4		169	2.8	1.641
2018-06-11		7462 etc rela	ダイヤ通商	173.8	170.6	173.6	170.6		166.3	-3	-1.728
2018-06-08		7462 etc rela	ダイヤ通商	173.6	173.6	173.6	173.6		169.2	0	0
2018-06-07		7462 etc rela	ダイヤ通商	173.6	170.4	170.4	173.6		169.2	5.6	3.333
2018-06-06		7462 etc rela	ダイヤ通商	170	168	170	168		163.8	-2	-1.176
2018-06-05		7462 etc rela	ダイヤ通商	171.8	170	171.2	170		165.7	3.2	1.918
2018-06-04		7462 etc rela	ダイヤ通商	166.8	166.8	166.8	166.8		162.6	0	0
2018-06-01		7462 etc rela	ダイヤ通商	169.4	165.4	165.8	166.8		162.6	0.2	0.12
2018-05-31		7462 etc rela	ダイヤ通商	167	166.6	167	166.6		162.4	0.4	0.241
2018-05-30		7462 etc rela	ダイヤ通商	166.2	165.6	165.6	166.2		162	-2.4	-1.423
2018-05-29		7462 etc rela	ダイヤ通商	168.6	165	167	168.6		164.4	3.6	2.182
2018-05-28		7462 etc rela	ダイヤ通商	165	165	165	165		160.9	0	0
2018-05-25		7462 etc rela	ダイヤ通商	165	165	165	165		160.9	-3	-1.786
2018-05-24		7462 etc rela	ダイヤ通商	168	164.2	164.2	168		163.8	-1.8	-1.06
2018-05-23		7462 etc rela	ダイヤ通商	169.8	167.8	167.8	169.8		165.5	-2.2	-1.279
2018-05-22		7462 etc rela	ダイヤ通商	172	172	172	172		167.7	0	0
2018-05-21		7462 etc rela	ダイヤ通商	172	172	172	172		167.7	0	0
2018-05-18		7462 etc rela	ダイヤ通商	172	172	172	172		167.7	0	0
2018-05-17		7462 etc rela	ダイヤ通商	172	172	172	172		167.7	-4.4	-2.494
2018-05-16		7462 etc rela	ダイヤ通商	176.4	176.4	176.4	176.4		172	0	0
2018-05-15		7462 etc rela	ダイヤ通商	176.4	176.4	176.4	176.4		172	1.4	0.8
2018-05-14		7462 etc rela	ダイヤ通商	175	175	175	175		170.6	0	0
2018-05-11		7462 etc rela	ダイヤ通商	175	175	175	175		170.6	0	0
2018-05-10		7462 etc rela	ダイヤ通商	175.2	175	175.2	175		170.6	-2.4	-1.353
2018-05-09		7462 etc rela	ダイヤ通商	177.4	177.4	177.4	177.4		172.9	0	0
2018-05-08		7462 etc rela	ダイヤ通商	178	174.2	174.2	177.4		172.9	3.2	1.837
2018-05-07		7462 etc rela	ダイヤ通商	176.2	173.2	176.2	174.2		169.8	-9.8	-5.326
2018-05-04		7462 etc rela	ダイヤ通商	184	184	184	184		179.4	0	0
2018-05-03		7462 etc rela	ダイヤ通商	184	184	184	184		179.4	0	0
2018-05-02		7462 etc rela	ダイヤ通商	184	184	184	184		179.4	0	0
2018-05-01		7462 etc rela	ダイヤ通商	184	184	184	184		179.4	0	0
2018-04-30		7462 etc rela	ダイヤ通商	184	184	184	184		179.4	0	0
2018-04-27		7462 etc rela	ダイヤ通商	184	184	184	184		179.4	0	0
2018-04-26		7462 etc rela	ダイヤ通商	184	180	183.4	184		179.4	0.6	0.327
2018-04-25		7462 etc rela	ダイヤ通商	183.8	182	182.8	183.4		178.8	0	0
2018-04-24		7462 etc rela	ダイヤ通商	183.4	180.2	180.2	183.4		178.8	3.4	1.889
2018-04-23		7462 etc rela	ダイヤ通商	180	177.6	180	180		175.5	0	0
2018-04-20		7462 etc rela	ダイヤ通商	180	178	180	180		175.5	0	0
2018-04-19		7462 etc rela	ダイヤ通商	180	175.2	175.2	180		175.5	4.8	2.74
2018-04-18		7462 etc rela	ダイヤ通商	175.2	174	174	175.2		170.8	1	0.574
2018-04-17		7462 etc rela	ダイヤ通商	174.2	173	174	174.2		169.8	0.2	0.115
2018-04-16		7462 etc rela	ダイヤ通商	180	174	176	174		169.6	0.4	0.23
2018-04-13		7462 etc rela	ダイヤ通商	173.6	173.6	173.6	173.6		169.2	0	0
2018-04-12		7462 etc rela	ダイヤ通商	173.8	172.6	172.6	173.6		169.2	3.6	2.118
2018-04-11		7462 etc rela	ダイヤ通商	170	170	170	170		165.7	0	0
2018-04-10		7462 etc rela	ダイヤ通商	170.2	169	169.4	170		165.7	0.6	0.354
2018-04-09		7462 etc rela	ダイヤ通商	169.4	169.4	169.4	169.4		165.1	-3	-1.74
2018-04-06		7462 etc rela	ダイヤ通商	172.4	170.4	170.4	172.4		168.1	5	2.987
2018-04-05		7462 etc rela	ダイヤ通商	170	167	170	167.4		163.2	-3.6	-2.105
2018-04-04		7462 etc rela	ダイヤ通商	171	171	171	171		166.7	0	0
2018-04-03		7462 etc rela	ダイヤ通商	172.4	171	172.4	171		166.7	-1.4	-0.812
2018-04-02		7462 etc rela	ダイヤ通商	172.4	170.8	170.8	172.4		168.1	1.6	0.937
2018-03-30		7462 etc rela	ダイヤ通商	172.8	166	168.4	170.8		166.5	1.8	1.065
2018-03-29		7462 etc rela	ダイヤ通商	170	166	166	169		164.8	0	0
2018-03-28		7462 etc rela	ダイヤ通商	169	169	169	169		164.8	-5	-2.874
2018-03-27		7462 etc rela	ダイヤ通商	174	172	172	174		167.7	4	2.353
2018-03-26		7462 etc rela	ダイヤ通商	170	168	169.2	170		163.8	3.8	2.286
2018-03-23		7462 etc rela	ダイヤ通商	170	166	166	166.2		160.2	-5.8	-3.372
2018-03-22		7462 etc rela	ダイヤ通商	176	170.8	173.8	172		165.8	-1.8	-1.036
2018-03-21		7462 etc rela	ダイヤ通商	173.8	173.8	173.8	173.8		167.5	0	0
2018-03-20		7462 etc rela	ダイヤ通商	182.6	172.2	174.4	173.8		167.5	-0.6	-0.344
2018-03-19		7462 etc rela	ダイヤ通商	174.4	165	168	174.4		168.1	4.8	2.83
2018-03-16		7462 etc rela	ダイヤ通商	169.8	165.8	165.8	169.6		163.4	0.6	0.355
2018-03-15		7462 etc rela	ダイヤ通商	169.4	162.4	166.4	169		162.9	2	1.198
2018-03-14		7462 etc rela	ダイヤ通商	167	164	164	167		160.9	4.8	2.959
2018-03-13		7462 etc rela	ダイヤ通商	163	162.2	163	162.2		156.3	1.8	1.122
2018-03-12		7462 etc rela	ダイヤ通商	162.6	160.4	162.2	160.4		154.6	-1.8	-1.11
2018-03-09		7462 etc rela	ダイヤ通商	162.2	162.2	162.2	162.2		156.3	0	0
2018-03-08		7462 etc rela	ダイヤ通商	162.4	162.2	162.4	162.2		156.3	-0.2	-0.123
2018-03-07		7462 etc rela	ダイヤ通商	162.4	156.6	156.6	162.4		156.5	2.4	1.5
2018-03-06		7462 etc rela	ダイヤ通商	160	160	160	160		154.2	0	0
2018-03-05		7462 etc rela	ダイヤ通商	160	160	160	160		154.2	0	0
2018-03-02		7462 etc rela	ダイヤ通商	160	160	160	160		154.2	0	0
2018-03-01		7462 etc rela	ダイヤ通商	160.2	160	160.2	160		154.2	-4	-2.439
2018-02-28		7462 etc rela	ダイヤ通商	164	164	164	164		158	4	2.5
2018-02-27		7462 etc rela	ダイヤ通商	162	160	162	160		154.2	-0.8	-0.498
2018-02-26		7462 etc rela	ダイヤ通商	160.8	160.8	160.8	160.8		155	0	0
2018-02-23		7462 etc rela	ダイヤ通商	160.8	160.8	160.8	160.8		155	0	0
2018-02-22		7462 etc rela	ダイヤ通商	160.8	160.8	160.8	160.8		155	0	0
2018-02-21		7462 etc rela	ダイヤ通商	160.8	160.8	160.8	160.8		155	0	0
2018-02-20		7462 etc rela	ダイヤ通商	160.8	160.8	160.8	160.8		155	0.2	0.125
2018-02-19		7462 etc rela	ダイヤ通商	161.2	160.6	161	160.6		154.8	-0.2	-0.124
2018-02-16		7462 etc rela	ダイヤ通商	163.6	160.6	160.6	160.8		155	-0.8	-0.495
2018-02-15		7462 etc rela	ダイヤ通商	166.6	161	166.6	161.6		155.7	-1.8	-1.102
2018-02-14		7462 etc rela	ダイヤ通商	171	163.4	171	163.4		157.5	-2.6	-1.566
2018-02-13		7462 etc rela	ダイヤ通商	166	166	166	166		160	0	0
2018-02-12		7462 etc rela	ダイヤ通商	166	166	166	166		160	0	0
2018-02-09		7462 etc rela	ダイヤ通商	166	166	166	166		160	0	0
2018-02-08		7462 etc rela	ダイヤ通商	168	166	168	166		160	-8.4	-4.817
2018-02-07		7462 etc rela	ダイヤ通商	174.4	174.4	174.4	174.4		168.1	0	0
2018-02-06		7462 etc rela	ダイヤ通商	174.4	174.4	174.4	174.4		168.1	-5.4	-3.003
2018-02-05		7462 etc rela	ダイヤ通商	179.8	179.8	179.8	179.8		173.3	0	0
2018-02-02		7462 etc rela	ダイヤ通商	182	179.8	182	179.8		173.3	1.4	0.785
2018-02-01		7462 etc rela	ダイヤ通商	179	178	178	178.4		171.9	-0.6	-0.335
2018-01-31		7462 etc rela	ダイヤ通商	179	179	179	179		172.5	0	0
2018-01-30		7462 etc rela	ダイヤ通商	181.2	178.2	181.2	179		172.5	-1	-0.556
2018-01-29		7462 etc rela	ダイヤ通商	183	180	181.6	180		173.5	-3.8	-2.067
2018-01-26		7462 etc rela	ダイヤ通商	183.8	181.8	183.8	183.8		177.1	-0.2	-0.109
2018-01-25		7462 etc rela	ダイヤ通商	184	178.2	178.8	184		177.3	3	1.657
2018-01-24		7462 etc rela	ダイヤ通商	182.2	180.8	182.2	181		174.4	-1	-0.549
2018-01-23		7462 etc rela	ダイヤ通商	182	182	182	182		175.4	0	0
2018-01-22		7462 etc rela	ダイヤ通商	184.4	182	184.4	182		175.4	-2	-1.087
2018-01-19		7462 etc rela	ダイヤ通商	184	184	184	184		177.3	0	0
2018-01-18		7462 etc rela	ダイヤ通商	184	183.2	183.2	184		177.3	0.8	0.437
2018-01-17		7462 etc rela	ダイヤ通商	183.2	183.2	183.2	183.2		176.5	0	0
2018-01-16		7462 etc rela	ダイヤ通商	188.8	177.6	185.8	183.2		176.5	-1.2	-0.651
2018-01-15		7462 etc rela	ダイヤ通商	185.6	181.4	184.4	184.4		177.7	-0.4	-0.216
2018-01-12		7462 etc rela	ダイヤ通商	184.8	184.8	184.8	184.8		178.1	0	0
2018-01-11		7462 etc rela	ダイヤ通商	184.8	184.8	184.8	184.8		178.1	0	0
2018-01-10		7462 etc rela	ダイヤ通商	184.8	184.8	184.8	184.8		178.1	1.2	0.654
2018-01-09		7462 etc rela	ダイヤ通商	183.6	180	181	183.6		176.9	-0.4	-0.217
2018-01-08		7462 etc rela	ダイヤ通商	184	184	184	184		177.3	0	0
2018-01-05		7462 etc rela	ダイヤ通商	185.2	167.4	174	184		177.3	8.2	4.664
2018-01-04		7462 etc rela	ダイヤ通商	177.4	175	177	175.8		169.4	-1.2	-0.678
2018-01-03		7462 etc rela	ダイヤ通商	177	177	177	177		170.6	0	0
2018-01-02		7462 etc rela	ダイヤ通商	177	177	177	177		170.6	0	0
2018-01-01		7462 etc rela	ダイヤ通商	177	177	177	177		170.6	0	0