| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 12:52 | 7472 etc rela | 鳥羽洋行 | 3725 | 3690 | 3725 | 3690 | 9000 | 0 | 0 | 150 | |
| 2025-07-14 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3690 | 3650 | 3650 | 3690 | 3600 | 55 | 1.513 | 157.143 | |
| 2025-07-11 | 12:59 | 7472 etc rela | 鳥羽洋行 | 3665 | 3635 | 3645 | 3635 | 1400 | -10 | -0.274 | 40 | |
| 2025-07-10 | 15:11 | 7472 etc rela | 鳥羽洋行 | 3655 | 3630 | 3640 | 3645 | 1000 | 20 | 0.552 | -37.5 | |
| 2025-07-09 | 11:30 | 7472 etc rela | 鳥羽洋行 | 3625 | 3625 | 3625 | 3625 | 1600 | 10 | 0.277 | 128.571 | |
| 2025-07-08 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3625 | 3600 | 3600 | 3615 | 700 | 35 | 0.978 | 250 | |
| 2025-07-07 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3580 | 3580 | 3580 | 3580 | 200 | 20 | 0.562 | -88.889 | |
| 2025-07-04 | 14:01 | 7472 etc rela | 鳥羽洋行 | 3605 | 3560 | 3605 | 3560 | 1800 | -40 | -1.111 | 200 | |
| 2025-07-03 | 10:29 | 7472 etc rela | 鳥羽洋行 | 3650 | 3600 | 3650 | 3600 | 600 | -50 | -1.37 | -81.818 | |
| 2025-07-02 | 14:48 | 7472 etc rela | 鳥羽洋行 | 3675 | 3615 | 3665 | 3650 | 3300 | -10 | -0.273 | 725 | |
| 2025-07-01 | 09:27 | 7472 etc rela | 鳥羽洋行 | 3675 | 3660 | 3670 | 3660 | 400 | 10 | 0.274 | ||
| 2025-06-30 | 7472 etc rela | 鳥羽洋行 | 3650 | 0 | 0 | 0 | -100 | |||||
| 2025-06-27 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3660 | 3650 | 3660 | 3650 | 600 | -40 | -1.084 | -86.667 | |
| 2025-06-26 | 13:37 | 7472 etc rela | 鳥羽洋行 | 3690 | 3640 | 3685 | 3690 | 4500 | 15 | 0.408 | 462.5 | |
| 2025-06-25 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3675 | 3640 | 3640 | 3675 | 800 | 25 | 0.685 | -20 | |
| 2025-06-24 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3660 | 3620 | 3620 | 3650 | 1000 | 40 | 1.108 | 233.333 | |
| 2025-06-23 | 14:28 | 7472 etc rela | 鳥羽洋行 | 3610 | 3595 | 3595 | 3610 | 300 | 20 | 0.557 | -62.5 | |
| 2025-06-20 | 15:11 | 7472 etc rela | 鳥羽洋行 | 3600 | 3585 | 3600 | 3590 | 800 | 10 | 0.279 | 166.667 | |
| 2025-06-19 | 10:40 | 7472 etc rela | 鳥羽洋行 | 3595 | 3580 | 3595 | 3580 | 300 | -15 | -0.417 | ||
| 2025-06-18 | 7472 etc rela | 鳥羽洋行 | 3595 | 0 | 0 | 0 | -100 | |||||
| 2025-06-17 | 13:22 | 7472 etc rela | 鳥羽洋行 | 3600 | 3595 | 3600 | 3595 | 400 | -30 | -0.828 | -80.952 | |
| 2025-06-16 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3645 | 3565 | 3645 | 3625 | 2100 | 20 | 0.555 | 425 | |
| 2025-06-13 | 10:28 | 7472 etc rela | 鳥羽洋行 | 3615 | 3605 | 3610 | 3605 | 400 | 0 | 0 | 33.333 | |
| 2025-06-12 | 14:02 | 7472 etc rela | 鳥羽洋行 | 3655 | 3605 | 3615 | 3605 | 300 | -10 | -0.277 | -25 | |
| 2025-06-11 | 14:18 | 7472 etc rela | 鳥羽洋行 | 3655 | 3615 | 3655 | 3615 | 400 | 5 | 0.139 | 300 | |
| 2025-06-10 | 12:30 | 7472 etc rela | 鳥羽洋行 | 3610 | 3610 | 3610 | 3610 | 100 | 0 | 0 | -50 | |
| 2025-06-09 | 10:57 | 7472 etc rela | 鳥羽洋行 | 3655 | 3610 | 3655 | 3610 | 200 | 0 | 0 | -66.667 | |
| 2025-06-06 | 13:40 | 7472 etc rela | 鳥羽洋行 | 3655 | 3600 | 3655 | 3610 | 600 | -10 | -0.276 | 50 | |
| 2025-06-05 | 13:40 | 7472 etc rela | 鳥羽洋行 | 3620 | 3620 | 3620 | 3620 | 400 | -40 | -1.093 | -42.857 | |
| 2025-06-04 | 13:40 | 7472 etc rela | 鳥羽洋行 | 3660 | 3625 | 3660 | 3660 | 700 | 5 | 0.137 | -30 | |
| 2025-06-03 | 15:06 | 7472 etc rela | 鳥羽洋行 | 3655 | 3560 | 3585 | 3655 | 1000 | 70 | 1.953 | 66.667 | |
| 2025-06-02 | 15:10 | 7472 etc rela | 鳥羽洋行 | 3590 | 3560 | 3590 | 3585 | 600 | 25 | 0.702 | ||
| 2025-05-30 | 7472 etc rela | 鳥羽洋行 | 3560 | 0 | 0 | 0 | ||||||
| 2025-05-29 | 7472 etc rela | 鳥羽洋行 | 3560 | 0 | 0 | 0 | -100 | |||||
| 2025-05-28 | 15:11 | 7472 etc rela | 鳥羽洋行 | 3565 | 3535 | 3560 | 3560 | 1800 | 20 | 0.565 | -57.143 | |
| 2025-05-27 | 15:23 | 7472 etc rela | 鳥羽洋行 | 3540 | 3440 | 3465 | 3540 | 4200 | 75 | 2.165 | 600 | |
| 2025-05-26 | 15:22 | 7472 etc rela | 鳥羽洋行 | 3465 | 3450 | 3455 | 3465 | 600 | -15 | -0.431 | -14.286 | |
| 2025-05-23 | 15:24 | 7472 etc rela | 鳥羽洋行 | 3480 | 3430 | 3430 | 3480 | 700 | 50 | 1.458 | 75 | |
| 2025-05-22 | 13:57 | 7472 etc rela | 鳥羽洋行 | 3465 | 3430 | 3465 | 3430 | 400 | -40 | -1.153 | 0 | |
| 2025-05-21 | 15:02 | 7472 etc rela | 鳥羽洋行 | 3480 | 3470 | 3480 | 3470 | 400 | -10 | -0.287 | -60 | |
| 2025-05-20 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3490 | 3470 | 3480 | 3480 | 1000 | -15 | -0.429 | -9.091 | |
| 2025-05-19 | 15:23 | 7472 etc rela | 鳥羽洋行 | 3495 | 3465 | 3465 | 3495 | 1100 | 30 | 0.866 | 120 | |
| 2025-05-16 | 14:58 | 7472 etc rela | 鳥羽洋行 | 3465 | 3460 | 3460 | 3465 | 500 | 5 | 0.145 | -58.333 | |
| 2025-05-15 | 14:58 | 7472 etc rela | 鳥羽洋行 | 3475 | 3435 | 3475 | 3460 | 1200 | -15 | -0.432 | -40 | |
| 2025-05-14 | 14:58 | 7472 etc rela | 鳥羽洋行 | 3490 | 3445 | 3485 | 3475 | 2000 | -10 | -0.287 | -44.444 | |
| 2025-05-13 | 14:58 | 7472 etc rela | 鳥羽洋行 | 3490 | 3455 | 3490 | 3485 | 3600 | 90 | 2.651 | -91.283 | |
| 2025-05-12 | 14:58 | 7472 etc rela | 鳥羽洋行 | 3510 | 3325 | 3455 | 3395 | 41300 | -35 | -1.02 | 5062.5 | |
| 2025-05-09 | 15:14 | 7472 etc rela | 鳥羽洋行 | 3450 | 3375 | 3375 | 3430 | 800 | 60 | 1.78 | -20 | |
| 2025-05-08 | 15:14 | 7472 etc rela | 鳥羽洋行 | 3425 | 3370 | 3425 | 3370 | 1000 | -55 | -1.606 | -23.077 | |
| 2025-05-07 | 15:14 | 7472 etc rela | 鳥羽洋行 | 3510 | 3425 | 3455 | 3425 | 1300 | -15 | -0.436 | 44.444 | |
| 2025-05-02 | 15:14 | 7472 etc rela | 鳥羽洋行 | 3440 | 3405 | 3440 | 3440 | 900 | 10 | 0.292 | 125 | |
| 2025-05-01 | 14:32 | 7472 etc rela | 鳥羽洋行 | 3450 | 3430 | 3450 | 3430 | 400 | -5 | -0.146 | -75 | |
| 2025-04-30 | 10:31 | 7472 etc rela | 鳥羽洋行 | 3515 | 3340 | 3515 | 3435 | 1600 | -10 | -0.29 | 100 | |
| 2025-04-28 | 09:00 | 7472 etc rela | 鳥羽洋行 | 3465 | 3410 | 3410 | 3445 | 800 | -35 | -1.006 | -93.701 | |
| 2025-04-25 | 14:45 | 7472 etc rela | 鳥羽洋行 | 3600 | 3370 | 3385 | 3480 | 12700 | 85 | 2.504 | 73.973 | |
| 2025-04-24 | 14:45 | 7472 etc rela | 鳥羽洋行 | 3660 | 3380 | 3430 | 3395 | 7300 | -35 | -1.02 | 2333.333 | |
| 2025-04-23 | 14:45 | 7472 etc rela | 鳥羽洋行 | 3430 | 3405 | 3405 | 3430 | 300 | 35 | 1.031 | 0 | |
| 2025-04-22 | 14:45 | 7472 etc rela | 鳥羽洋行 | 3395 | 3355 | 3365 | 3395 | 300 | 10 | 0.295 | -70 | |
| 2025-04-21 | 14:45 | 7472 etc rela | 鳥羽洋行 | 3385 | 3325 | 3345 | 3385 | 1000 | 50 | 1.499 | 233.333 | |
| 2025-04-18 | 14:45 | 7472 etc rela | 鳥羽洋行 | 3340 | 3335 | 3335 | 3335 | 300 | 0 | 0 | 0 | |
| 2025-04-17 | 14:45 | 7472 etc rela | 鳥羽洋行 | 3335 | 3325 | 3325 | 3335 | 300 | 10 | 0.301 | 50 | |
| 2025-04-16 | 14:45 | 7472 etc rela | 鳥羽洋行 | 3325 | 3320 | 3320 | 3325 | 200 | 0 | 0 | -84.615 | |
| 2025-04-15 | 14:45 | 7472 etc rela | 鳥羽洋行 | 3325 | 3320 | 3320 | 3325 | 1300 | 30 | 0.91 | 18.182 | |
| 2025-04-14 | 14:45 | 7472 etc rela | 鳥羽洋行 | 3370 | 3235 | 3300 | 3295 | 1100 | 85 | 2.648 | 0 | |
| 2025-04-11 | 13:57 | 7472 etc rela | 鳥羽洋行 | 3240 | 3180 | 3180 | 3210 | 1100 | 80 | 2.556 | 37.5 | |
| 2025-04-10 | 13:57 | 7472 etc rela | 鳥羽洋行 | 3260 | 3130 | 3250 | 3130 | 800 | 65 | 2.121 | -27.273 | |
| 2025-04-09 | 13:09 | 7472 etc rela | 鳥羽洋行 | 3170 | 3060 | 3095 | 3065 | 1100 | -45 | -1.447 | -62.069 | |
| 2025-04-08 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3180 | 3100 | 3170 | 3110 | 2900 | -5 | -0.161 | -30.952 | |
| 2025-04-07 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3230 | 3000 | 3230 | 3115 | 4200 | -185 | -5.606 | 200 | |
| 2025-04-04 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3395 | 3265 | 3395 | 3300 | 1400 | -165 | -4.762 | -48.148 | |
| 2025-04-03 | 14:38 | 7472 etc rela | 鳥羽洋行 | 3520 | 3395 | 3520 | 3465 | 2700 | -55 | -1.562 | 285.714 | |
| 2025-04-02 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3555 | 3520 | 3520 | 3520 | 700 | -40 | -1.124 | -36.364 | |
| 2025-04-01 | 13:55 | 7472 etc rela | 鳥羽洋行 | 3620 | 3545 | 3560 | 3560 | 1100 | 35 | 0.993 | -8.333 | |
| 2025-03-31 | 15:10 | 7472 etc rela | 鳥羽洋行 | 3555 | 3525 | 3550 | 3525 | 1200 | -30 | -0.844 | -14.286 | |
| 2025-03-28 | 14:50 | 7472 etc rela | 鳥羽洋行 | 3565 | 3495 | 3495 | 3555 | 1400 | -125 | -3.397 | 0 | |
| 2025-03-27 | 14:25 | 7472 etc rela | 鳥羽洋行 | 3680 | 3655 | 3670 | 3680 | 1400 | 25 | 0.684 | -39.13 | |
| 2025-03-26 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3740 | 3655 | 3705 | 3655 | 2300 | -50 | -1.35 | 187.5 | |
| 2025-03-25 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3720 | 3705 | 3720 | 3705 | 800 | -10 | -0.269 | 60 | |
| 2025-03-24 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3720 | 3715 | 3720 | 3715 | 500 | -5 | -0.134 | -28.571 | |
| 2025-03-21 | 12:42 | 7472 etc rela | 鳥羽洋行 | 3725 | 3710 | 3720 | 3720 | 700 | 5 | 0.135 | 40 | |
| 2025-03-19 | 12:30 | 7472 etc rela | 鳥羽洋行 | 3725 | 3710 | 3710 | 3715 | 500 | 5 | 0.135 | -50 | |
| 2025-03-18 | 12:47 | 7472 etc rela | 鳥羽洋行 | 3720 | 3650 | 3650 | 3710 | 1000 | -10 | -0.269 | -47.368 | |
| 2025-03-17 | 14:57 | 7472 etc rela | 鳥羽洋行 | 3720 | 3660 | 3700 | 3720 | 1900 | 60 | 1.639 | 72.727 | |
| 2025-03-14 | 14:58 | 7472 etc rela | 鳥羽洋行 | 3675 | 3630 | 3675 | 3660 | 1100 | -15 | -0.408 | -8.333 | |
| 2025-03-13 | 15:22 | 7472 etc rela | 鳥羽洋行 | 3680 | 3620 | 3635 | 3675 | 1200 | 45 | 1.24 | 50 | |
| 2025-03-12 | 14:17 | 7472 etc rela | 鳥羽洋行 | 3640 | 3605 | 3605 | 3630 | 800 | -10 | -0.275 | -33.333 | |
| 2025-03-11 | 15:23 | 7472 etc rela | 鳥羽洋行 | 3640 | 3515 | 3515 | 3640 | 1200 | 90 | 2.535 | -36.842 | |
| 2025-03-10 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3675 | 3550 | 3620 | 3550 | 1900 | -70 | -1.934 | 58.333 | |
| 2025-03-07 | 13:17 | 7472 etc rela | 鳥羽洋行 | 3620 | 3580 | 3580 | 3620 | 1200 | 65 | 1.828 | 500 | |
| 2025-03-06 | 10:10 | 7472 etc rela | 鳥羽洋行 | 3555 | 3545 | 3545 | 3555 | 200 | -5 | -0.14 | ||
| 2025-03-05 | 7472 etc rela | 鳥羽洋行 | 3560 | 0 | 0 | 0 | -100 | |||||
| 2025-03-04 | 14:37 | 7472 etc rela | 鳥羽洋行 | 3560 | 3475 | 3475 | 3560 | 400 | 40 | 1.136 | -42.857 | |
| 2025-03-03 | 10:16 | 7472 etc rela | 鳥羽洋行 | 3535 | 3520 | 3535 | 3520 | 700 | 45 | 1.295 | -30 | |
| 2025-02-28 | 14:31 | 7472 etc rela | 鳥羽洋行 | 3490 | 3450 | 3450 | 3475 | 1000 | 15 | 0.434 | -33.333 | |
| 2025-02-27 | 13:02 | 7472 etc rela | 鳥羽洋行 | 3535 | 3440 | 3495 | 3460 | 1500 | -35 | -1.001 | 36.364 | |
| 2025-02-26 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3540 | 3485 | 3535 | 3495 | 1100 | -60 | -1.688 | 37.5 | |
| 2025-02-25 | 12:42 | 7472 etc rela | 鳥羽洋行 | 3560 | 3485 | 3520 | 3555 | 800 | 40 | 1.138 | 33.333 | |
| 2025-02-21 | 14:05 | 7472 etc rela | 鳥羽洋行 | 3515 | 3510 | 3510 | 3515 | 600 | 15 | 0.429 | -40 | |
| 2025-02-20 | 14:02 | 7472 etc rela | 鳥羽洋行 | 3550 | 3465 | 3545 | 3500 | 1000 | -45 | -1.269 | -68.75 | |
| 2025-02-19 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3570 | 3450 | 3560 | 3545 | 3200 | -30 | -0.839 | 1500 | |
| 2025-02-18 | 12:49 | 7472 etc rela | 鳥羽洋行 | 3575 | 3575 | 3575 | 3575 | 200 | 5 | 0.14 | -88.235 | |
| 2025-02-17 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3590 | 3550 | 3575 | 3570 | 1700 | 10 | 0.281 | 13.333 | |
| 2025-02-14 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3575 | 3560 | 3575 | 3560 | 1500 | -10 | -0.28 | 150 | |
| 2025-02-13 | 09:33 | 7472 etc rela | 鳥羽洋行 | 3590 | 3565 | 3590 | 3570 | 600 | -5 | -0.14 | 0 | |
| 2025-02-12 | 13:26 | 7472 etc rela | 鳥羽洋行 | 3585 | 3550 | 3585 | 3575 | 600 | -5 | -0.14 | 0 | |
| 2025-02-10 | 13:49 | 7472 etc rela | 鳥羽洋行 | 3580 | 3550 | 3575 | 3580 | 600 | 20 | 0.562 | 100 | |
| 2025-02-07 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3560 | 3530 | 3530 | 3560 | 300 | 65 | 1.86 | -76.923 | |
| 2025-02-06 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3495 | 3480 | 3480 | 3495 | 1300 | -25 | -0.71 | 44.444 | |
| 2025-02-05 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3550 | 3485 | 3500 | 3520 | 900 | 40 | 1.149 | -86.957 | |
| 2025-02-04 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3600 | 3450 | 3600 | 3480 | 6900 | -70 | -1.972 | 475 | |
| 2025-02-03 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3600 | 3550 | 3585 | 3550 | 1200 | -30 | -0.838 | -69.231 | |
| 2025-01-31 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3640 | 3500 | 3635 | 3580 | 3900 | -80 | -2.186 | 95 | |
| 2025-01-30 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3660 | 3580 | 3645 | 3660 | 2000 | 85 | 2.378 | 11.111 | |
| 2025-01-29 | 14:59 | 7472 etc rela | 鳥羽洋行 | 3670 | 3575 | 3590 | 3575 | 1800 | -15 | -0.418 | -57.143 | |
| 2025-01-28 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3670 | 3590 | 3660 | 3590 | 4200 | -95 | -2.578 | 13.514 | |
| 2025-01-27 | 14:42 | 7472 etc rela | 鳥羽洋行 | 3690 | 3600 | 3675 | 3685 | 3700 | 40 | 1.097 | 1133.333 | |
| 2025-01-24 | 12:33 | 7472 etc rela | 鳥羽洋行 | 3685 | 3645 | 3685 | 3645 | 300 | -50 | -1.353 | -72.727 | |
| 2025-01-23 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3735 | 3620 | 3710 | 3695 | 1100 | -45 | -1.203 | 37.5 | |
| 2025-01-22 | 15:13 | 7472 etc rela | 鳥羽洋行 | 3760 | 3680 | 3705 | 3740 | 800 | 25 | 0.673 | -33.333 | |
| 2025-01-21 | 13:21 | 7472 etc rela | 鳥羽洋行 | 3775 | 3655 | 3775 | 3715 | 1200 | -10 | -0.268 | 20 | |
| 2025-01-20 | 14:38 | 7472 etc rela | 鳥羽洋行 | 3740 | 3700 | 3740 | 3725 | 1000 | 55 | 1.499 | -44.444 | |
| 2025-01-17 | 14:46 | 7472 etc rela | 鳥羽洋行 | 3735 | 3615 | 3735 | 3670 | 1800 | -70 | -1.872 | -10 | |
| 2025-01-16 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3745 | 3645 | 3680 | 3740 | 2000 | 130 | 3.601 | -35.484 | |
| 2025-01-15 | 13:26 | 7472 etc rela | 鳥羽洋行 | 3825 | 3610 | 3780 | 3610 | 3100 | -135 | -3.605 | -13.889 | |
| 2025-01-14 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3750 | 3610 | 3610 | 3745 | 3600 | 140 | 3.883 | 800 | |
| 2025-01-10 | 14:07 | 7472 etc rela | 鳥羽洋行 | 3605 | 3590 | 3595 | 3605 | 400 | 10 | 0.278 | -33.333 | |
| 2025-01-09 | 14:53 | 7472 etc rela | 鳥羽洋行 | 3595 | 3530 | 3555 | 3595 | 600 | 40 | 1.125 | -25 | |
| 2025-01-08 | 14:36 | 7472 etc rela | 鳥羽洋行 | 3580 | 3555 | 3580 | 3555 | 800 | -45 | -1.25 | -65.217 | |
| 2025-01-07 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3600 | 3505 | 3545 | 3600 | 2300 | 55 | 1.551 | 15 | |
| 2025-01-06 | 13:53 | 7472 etc rela | 鳥羽洋行 | 3560 | 3475 | 3475 | 3545 | 2000 | 45 | 1.286 | 0 | |
| 2024-12-30 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3525 | 3405 | 3525 | 3500 | 2000 | 45 | 1.302 | 0 | |
| 2024-12-27 | 12:30 | 7472 etc rela | 鳥羽洋行 | 3500 | 3455 | 3475 | 3455 | 2000 | 5 | 0.145 | 150 | |
| 2024-12-26 | 12:30 | 7472 etc rela | 鳥羽洋行 | 3450 | 3450 | 3450 | 3450 | 800 | -15 | -0.433 | 60 | |
| 2024-12-25 | 15:01 | 7472 etc rela | 鳥羽洋行 | 3465 | 3440 | 3455 | 3465 | 500 | -5 | -0.144 | -44.444 | |
| 2024-12-24 | 14:26 | 7472 etc rela | 鳥羽洋行 | 3470 | 3435 | 3470 | 3470 | 900 | 0 | 0 | 28.571 | |
| 2024-12-23 | 13:04 | 7472 etc rela | 鳥羽洋行 | 3470 | 3460 | 3465 | 3470 | 700 | 5 | 0.144 | 0 | |
| 2024-12-20 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3480 | 3465 | 3480 | 3465 | 700 | 10 | 0.289 | 40 | |
| 2024-12-19 | 12:30 | 7472 etc rela | 鳥羽洋行 | 3455 | 3450 | 3455 | 3455 | 500 | 0 | 0 | 0 | |
| 2024-12-18 | 14:13 | 7472 etc rela | 鳥羽洋行 | 3480 | 3455 | 3465 | 3455 | 500 | -20 | -0.576 | 400 | |
| 2024-12-17 | 11:10 | 7472 etc rela | 鳥羽洋行 | 3475 | 3475 | 3475 | 3475 | 100 | 0 | 0 | -91.667 | |
| 2024-12-16 | 11:16 | 7472 etc rela | 鳥羽洋行 | 3480 | 3475 | 3480 | 3475 | 1200 | -5 | -0.144 | 20 | |
| 2024-12-13 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3480 | 3435 | 3470 | 3480 | 1000 | 0 | 0 | 400 | |
| 2024-12-12 | 10:07 | 7472 etc rela | 鳥羽洋行 | 3480 | 3480 | 3480 | 3480 | 200 | 50 | 1.458 | 0 | |
| 2024-12-11 | 13:19 | 7472 etc rela | 鳥羽洋行 | 3485 | 3430 | 3485 | 3430 | 200 | -65 | -1.86 | -91.304 | |
| 2024-12-10 | 14:45 | 7472 etc rela | 鳥羽洋行 | 3495 | 3425 | 3430 | 3495 | 2300 | 65 | 1.895 | 1050 | |
| 2024-12-09 | 15:19 | 7472 etc rela | 鳥羽洋行 | 3430 | 3430 | 3430 | 3430 | 200 | -30 | -0.867 | -50 | |
| 2024-12-06 | 10:54 | 7472 etc rela | 鳥羽洋行 | 3460 | 3435 | 3450 | 3460 | 400 | 10 | 0.29 | -63.636 | |
| 2024-12-05 | 10:54 | 7472 etc rela | 鳥羽洋行 | 3500 | 3450 | 3500 | 3450 | 1100 | 0 | 0 | 83.333 | |
| 2024-12-04 | 14:12 | 7472 etc rela | 鳥羽洋行 | 3500 | 3450 | 3500 | 3450 | 600 | -50 | -1.429 | -14.286 | |
| 2024-12-03 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3500 | 3465 | 3500 | 3500 | 700 | 0 | 0 | 0 | |
| 2024-12-02 | 15:17 | 7472 etc rela | 鳥羽洋行 | 3505 | 3500 | 3500 | 3500 | 700 | 0 | 0 | 250 | |
| 2024-11-29 | 15:15 | 7472 etc rela | 鳥羽洋行 | 3505 | 3500 | 3505 | 3500 | 200 | -5 | -0.143 | -33.333 | |
| 2024-11-28 | 11:22 | 7472 etc rela | 鳥羽洋行 | 3505 | 3505 | 3505 | 3505 | 300 | -45 | -1.268 | 200 | |
| 2024-11-27 | 09:26 | 7472 etc rela | 鳥羽洋行 | 3550 | 3550 | 3550 | 3550 | 100 | 35 | 0.996 | -66.667 | |
| 2024-11-26 | 09:02 | 7472 etc rela | 鳥羽洋行 | 3515 | 3515 | 3515 | 3515 | 300 | 0 | 0 | -25 | |
| 2024-11-25 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3540 | 3470 | 3470 | 3515 | 400 | 55 | 1.59 | 100 | |
| 2024-11-22 | 14:20 | 7472 etc rela | 鳥羽洋行 | 3500 | 3460 | 3500 | 3460 | 200 | 5 | 0.145 | 0 | |
| 2024-11-21 | 09:20 | 7472 etc rela | 鳥羽洋行 | 3455 | 3455 | 3455 | 3455 | 200 | -10 | -0.289 | -33.333 | |
| 2024-11-20 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3535 | 3465 | 3535 | 3465 | 300 | 0 | 0 | -40 | |
| 2024-11-19 | 15:04 | 7472 etc rela | 鳥羽洋行 | 3530 | 3435 | 3435 | 3465 | 500 | 5 | 0.145 | 400 | |
| 2024-11-18 | 09:58 | 7472 etc rela | 鳥羽洋行 | 3460 | 3460 | 3460 | 3460 | 100 | 0 | 0 | -90.909 | |
| 2024-11-15 | 10:19 | 7472 etc rela | 鳥羽洋行 | 3510 | 3460 | 3470 | 3460 | 1100 | -10 | -0.288 | 175 | |
| 2024-11-14 | 14:07 | 7472 etc rela | 鳥羽洋行 | 3470 | 3465 | 3470 | 3470 | 400 | 5 | 0.144 | -88.889 | |
| 2024-11-13 | 15:30 | 7472 etc rela | 鳥羽洋行 | 3645 | 3465 | 3490 | 3465 | 3600 | -25 | -0.716 | 227.273 | |
| 2024-11-12 | 12:32 | 7472 etc rela | 鳥羽洋行 | 3490 | 3465 | 3470 | 3490 | 1100 | 20 | 0.576 | 175 | |
| 2024-11-11 | 12:51 | 7472 etc rela | 鳥羽洋行 | 3475 | 3440 | 3475 | 3470 | 400 | 20 | 0.58 | -66.667 | |
| 2024-11-08 | 14:37 | 7472 etc rela | 鳥羽洋行 | 3450 | 3380 | 3450 | 3450 | 1200 | 0 | 0 | -50 | |
| 2024-11-07 | 14:55 | 7472 etc rela | 鳥羽洋行 | 3465 | 3375 | 3375 | 3450 | 2400 | -30 | -0.862 | 118.182 | |
| 2024-11-06 | 15:01 | 7472 etc rela | 鳥羽洋行 | 3480 | 3405 | 3405 | 3480 | 1100 | 75 | 2.203 | 266.667 | |
| 2024-11-05 | 09:14 | 7472 etc rela | 鳥羽洋行 | 3450 | 3405 | 3450 | 3405 | 300 | -50 | -1.447 | -40 | |
| 2024-11-01 | 12:32 | 7472 etc rela | 鳥羽洋行 | 3455 | 3385 | 3455 | 3455 | 500 | 5 | 0.145 | ||
| 2024-10-31 | 7472 etc rela | 鳥羽洋行 | 3450 | 0 | 0 | 0 | ||||||
| 2024-10-30 | 7472 etc rela | 鳥羽洋行 | 3450 | 0 | 0 | 0 | -100 | |||||
| 2024-10-29 | 14:24 | 7472 etc rela | 鳥羽洋行 | 3450 | 3450 | 3450 | 3450 | 400 | -5 | -0.145 | -42.857 | |
| 2024-10-28 | 13:40 | 7472 etc rela | 鳥羽洋行 | 3455 | 3380 | 3405 | 3455 | 700 | 45 | 1.32 | -12.5 | |
| 2024-10-25 | 13:16 | 7472 etc rela | 鳥羽洋行 | 3410 | 3400 | 3405 | 3410 | 800 | -5 | -0.146 | 0 | |
| 2024-10-24 | 14:01 | 7472 etc rela | 鳥羽洋行 | 3450 | 3410 | 3410 | 3415 | 800 | 5 | 0.147 | 60 | |
| 2024-10-23 | 12:37 | 7472 etc rela | 鳥羽洋行 | 3475 | 3410 | 3420 | 3410 | 500 | -10 | -0.292 | 400 | |
| 2024-10-22 | 12:30 | 7472 etc rela | 鳥羽洋行 | 3420 | 3420 | 3420 | 3420 | 100 | 5 | 0.146 | -50 | |
| 2024-10-21 | 14:03 | 7472 etc rela | 鳥羽洋行 | 3415 | 3410 | 3410 | 3415 | 200 | 5 | 0.147 | ||
| 2024-10-18 | 7472 etc rela | 鳥羽洋行 | 3410 | 0 | 0 | 0 | -100 | |||||
| 2024-10-17 | 12:30 | 7472 etc rela | 鳥羽洋行 | 3470 | 3410 | 3470 | 3410 | 600 | -40 | -1.159 | 200 | |
| 2024-10-16 | 13:57 | 7472 etc rela | 鳥羽洋行 | 3450 | 3410 | 3410 | 3450 | 200 | 40 | 1.173 | -83.333 | |
| 2024-10-15 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3480 | 3410 | 3430 | 3410 | 1200 | 0 | 0 | 100 | |
| 2024-10-11 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3420 | 3410 | 3420 | 3410 | 600 | -10 | -0.292 | 50 | |
| 2024-10-10 | 14:15 | 7472 etc rela | 鳥羽洋行 | 3480 | 3420 | 3480 | 3420 | 400 | -65 | -1.865 | 33.333 | |
| 2024-10-09 | 13:41 | 7472 etc rela | 鳥羽洋行 | 3485 | 3415 | 3435 | 3485 | 300 | 50 | 1.456 | -50 | |
| 2024-10-08 | 14:27 | 7472 etc rela | 鳥羽洋行 | 3435 | 3405 | 3410 | 3435 | 600 | 5 | 0.146 | 200 | |
| 2024-10-07 | 11:30 | 7472 etc rela | 鳥羽洋行 | 3430 | 3410 | 3410 | 3430 | 200 | 0 | 0 | ||
| 2024-10-04 | 7472 etc rela | 鳥羽洋行 | 3430 | 0 | 0 | 0 | -100 | |||||
| 2024-10-03 | 14:56 | 7472 etc rela | 鳥羽洋行 | 3460 | 3410 | 3410 | 3430 | 300 | 20 | 0.587 | 200 | |
| 2024-10-02 | 10:09 | 7472 etc rela | 鳥羽洋行 | 3410 | 3410 | 3410 | 3410 | 100 | -5 | -0.146 | -80 | |
| 2024-10-01 | 14:48 | 7472 etc rela | 鳥羽洋行 | 3455 | 3415 | 3420 | 3415 | 500 | 5 | 0.147 | -28.571 | |
| 2024-09-30 | 12:55 | 7472 etc rela | 鳥羽洋行 | 3455 | 3400 | 3415 | 3410 | 700 | -55 | -1.587 | -81.081 | |
| 2024-09-27 | 14:59 | 7472 etc rela | 鳥羽洋行 | 3510 | 3445 | 3500 | 3465 | 3700 | -105 | -2.941 | -78.857 | |
| 2024-09-26 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3570 | 3530 | 3530 | 3570 | 17500 | 40 | 1.133 | 993.75 | |
| 2024-09-25 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3565 | 3530 | 3530 | 3530 | 1600 | 0 | 0 | 60 | |
| 2024-09-24 | 12:38 | 7472 etc rela | 鳥羽洋行 | 3575 | 3525 | 3575 | 3530 | 1000 | -45 | -1.259 | 25 | |
| 2024-09-20 | 13:19 | 7472 etc rela | 鳥羽洋行 | 3575 | 3500 | 3500 | 3575 | 800 | 75 | 2.143 | -46.667 | |
| 2024-09-19 | 14:51 | 7472 etc rela | 鳥羽洋行 | 3560 | 3500 | 3520 | 3500 | 1500 | -20 | -0.568 | 36.364 | |
| 2024-09-18 | 12:30 | 7472 etc rela | 鳥羽洋行 | 3520 | 3485 | 3485 | 3520 | 1100 | 85 | 2.475 | -26.667 | |
| 2024-09-17 | 14:53 | 7472 etc rela | 鳥羽洋行 | 3475 | 3435 | 3455 | 3435 | 1500 | 10 | 0.292 | 1400 | |
| 2024-09-13 | 09:00 | 7472 etc rela | 鳥羽洋行 | 3425 | 3425 | 3425 | 3425 | 100 | 5 | 0.146 | -90 | |
| 2024-09-12 | 13:34 | 7472 etc rela | 鳥羽洋行 | 3480 | 3420 | 3480 | 3420 | 1000 | -20 | -0.581 | 25 | |
| 2024-09-11 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3440 | 3420 | 3435 | 3440 | 800 | 5 | 0.146 | 33.333 | |
| 2024-09-10 | 14:41 | 7472 etc rela | 鳥羽洋行 | 3460 | 3435 | 3435 | 3435 | 600 | 10 | 0.292 | -45.455 | |
| 2024-09-09 | 14:20 | 7472 etc rela | 鳥羽洋行 | 3475 | 3425 | 3475 | 3425 | 1100 | -95 | -2.699 | 37.5 | |
| 2024-09-06 | 13:08 | 7472 etc rela | 鳥羽洋行 | 3535 | 3485 | 3500 | 3520 | 800 | 20 | 0.571 | 14.286 | |
| 2024-09-05 | 12:59 | 7472 etc rela | 鳥羽洋行 | 3555 | 3460 | 3460 | 3500 | 700 | 15 | 0.43 | -30 | |
| 2024-09-04 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3500 | 3485 | 3490 | 3485 | 1000 | 0 | 0 | 150 | |
| 2024-09-03 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3520 | 3485 | 3520 | 3485 | 400 | 25 | 0.723 | -50 | |
| 2024-09-02 | 14:48 | 7472 etc rela | 鳥羽洋行 | 3480 | 3460 | 3480 | 3460 | 800 | 0 | 0 | 0 | |
| 2024-08-30 | 14:45 | 7472 etc rela | 鳥羽洋行 | 3505 | 3460 | 3500 | 3460 | 800 | -40 | -1.143 | 300 | |
| 2024-08-29 | 14:16 | 7472 etc rela | 鳥羽洋行 | 3500 | 3460 | 3460 | 3500 | 200 | 40 | 1.156 | -84.615 | |
| 2024-08-28 | 14:48 | 7472 etc rela | 鳥羽洋行 | 3500 | 3450 | 3450 | 3460 | 1300 | 10 | 0.29 | 116.667 | |
| 2024-08-27 | 13:42 | 7472 etc rela | 鳥羽洋行 | 3500 | 3450 | 3450 | 3450 | 600 | 0 | 0 | -25 | |
| 2024-08-26 | 13:01 | 7472 etc rela | 鳥羽洋行 | 3450 | 3430 | 3435 | 3450 | 800 | 10 | 0.291 | 60 | |
| 2024-08-23 | 12:34 | 7472 etc rela | 鳥羽洋行 | 3460 | 3440 | 3460 | 3440 | 500 | -20 | -0.578 | 0 | |
| 2024-08-22 | 12:30 | 7472 etc rela | 鳥羽洋行 | 3460 | 3450 | 3450 | 3460 | 500 | 10 | 0.29 | -28.571 | |
| 2024-08-21 | 13:45 | 7472 etc rela | 鳥羽洋行 | 3480 | 3420 | 3430 | 3450 | 700 | -50 | -1.429 | -36.364 | |
| 2024-08-20 | 12:58 | 7472 etc rela | 鳥羽洋行 | 3500 | 3445 | 3450 | 3500 | 1100 | 85 | 2.489 | 120 | |
| 2024-08-19 | 13:24 | 7472 etc rela | 鳥羽洋行 | 3500 | 3415 | 3500 | 3415 | 500 | -25 | -0.727 | -44.444 | |
| 2024-08-16 | 13:23 | 7472 etc rela | 鳥羽洋行 | 3450 | 3420 | 3420 | 3440 | 900 | 25 | 0.732 | -35.714 | |
| 2024-08-15 | 12:47 | 7472 etc rela | 鳥羽洋行 | 3445 | 3415 | 3440 | 3415 | 1400 | -25 | -0.727 | -12.5 | |
| 2024-08-14 | 13:41 | 7472 etc rela | 鳥羽洋行 | 3500 | 3415 | 3415 | 3440 | 1600 | 30 | 0.88 | -15.789 | |
| 2024-08-13 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3445 | 3320 | 3320 | 3410 | 1900 | 80 | 2.402 | 111.111 | |
| 2024-08-09 | 14:59 | 7472 etc rela | 鳥羽洋行 | 3380 | 3330 | 3330 | 3330 | 900 | 30 | 0.909 | 125 | |
| 2024-08-08 | 12:50 | 7472 etc rela | 鳥羽洋行 | 3345 | 3275 | 3275 | 3300 | 400 | 25 | 0.763 | -71.429 | |
| 2024-08-07 | 14:59 | 7472 etc rela | 鳥羽洋行 | 3330 | 3240 | 3240 | 3275 | 1400 | 40 | 1.236 | -36.364 | |
| 2024-08-06 | 14:46 | 7472 etc rela | 鳥羽洋行 | 3300 | 3210 | 3210 | 3235 | 2200 | 25 | 0.779 | -50 | |
| 2024-08-05 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3295 | 3210 | 3250 | 3210 | 4400 | -295 | -8.417 | 388.889 | |
| 2024-08-02 | 14:44 | 7472 etc rela | 鳥羽洋行 | 3580 | 3505 | 3580 | 3505 | 900 | -115 | -3.177 | 80 | |
| 2024-08-01 | 14:49 | 7472 etc rela | 鳥羽洋行 | 3670 | 3620 | 3670 | 3620 | 500 | -45 | -1.228 | 0 | |
| 2024-07-31 | 10:16 | 7472 etc rela | 鳥羽洋行 | 3665 | 3635 | 3635 | 3665 | 500 | -20 | -0.543 | ||
| 2024-07-30 | 7472 etc rela | 鳥羽洋行 | 3685 | 0 | 0 | 0 | -100 | |||||
| 2024-07-29 | 10:57 | 7472 etc rela | 鳥羽洋行 | 3700 | 3680 | 3680 | 3685 | 1900 | 30 | 0.821 | 137.5 | |
| 2024-07-26 | 14:29 | 7472 etc rela | 鳥羽洋行 | 3665 | 3655 | 3655 | 3655 | 800 | -20 | -0.544 | -75.758 | |
| 2024-07-25 | 14:46 | 7472 etc rela | 鳥羽洋行 | 3680 | 3645 | 3670 | 3675 | 3300 | -100 | -2.649 | 6.452 | |
| 2024-07-24 | 12:36 | 7472 etc rela | 鳥羽洋行 | 3780 | 3735 | 3765 | 3775 | 3100 | -60 | -1.565 | 287.5 | |
| 2024-07-23 | 14:53 | 7472 etc rela | 鳥羽洋行 | 3845 | 3835 | 3845 | 3835 | 800 | -10 | -0.26 | 0 | |
| 2024-07-22 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3850 | 3830 | 3835 | 3845 | 800 | -20 | -0.517 | 14.286 | |
| 2024-07-19 | 14:54 | 7472 etc rela | 鳥羽洋行 | 3900 | 3850 | 3900 | 3865 | 700 | -40 | -1.024 | -46.154 | |
| 2024-07-18 | 14:23 | 7472 etc rela | 鳥羽洋行 | 3975 | 3905 | 3975 | 3905 | 1300 | -70 | -1.761 | 160 | |
| 2024-07-17 | 14:13 | 7472 etc rela | 鳥羽洋行 | 3985 | 3975 | 3985 | 3975 | 500 | -10 | -0.251 | -95.098 | |
| 2024-07-16 | 15:00 | 7472 etc rela | 鳥羽洋行 | 4075 | 3980 | 4050 | 3985 | 10200 | -5 | -0.125 | 108.163 | |
| 2024-07-12 | 15:00 | 7472 etc rela | 鳥羽洋行 | 4000 | 3950 | 3950 | 3990 | 4900 | 40 | 1.013 | 308.333 | |
| 2024-07-11 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3950 | 3885 | 3910 | 3950 | 1200 | 50 | 1.282 | -29.412 | |
| 2024-07-10 | 14:47 | 7472 etc rela | 鳥羽洋行 | 3900 | 3870 | 3885 | 3900 | 1700 | 20 | 0.515 | 325 | |
| 2024-07-09 | 14:43 | 7472 etc rela | 鳥羽洋行 | 3880 | 3870 | 3880 | 3880 | 400 | 10 | 0.258 | -55.556 | |
| 2024-07-08 | 14:49 | 7472 etc rela | 鳥羽洋行 | 3870 | 3815 | 3815 | 3870 | 900 | 50 | 1.309 | -60.87 | |
| 2024-07-05 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3850 | 3765 | 3765 | 3820 | 2300 | 55 | 1.461 | 360 | |
| 2024-07-04 | 14:40 | 7472 etc rela | 鳥羽洋行 | 3765 | 3730 | 3730 | 3765 | 500 | 40 | 1.074 | 150 | |
| 2024-07-03 | 12:37 | 7472 etc rela | 鳥羽洋行 | 3725 | 3725 | 3725 | 3725 | 200 | -5 | -0.134 | 0 | |
| 2024-07-02 | 14:57 | 7472 etc rela | 鳥羽洋行 | 3730 | 3730 | 3730 | 3730 | 200 | 15 | 0.404 | -75 | |
| 2024-07-01 | 13:45 | 7472 etc rela | 鳥羽洋行 | 3725 | 3715 | 3725 | 3715 | 800 | 25 | 0.678 | 100 | |
| 2024-06-28 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3705 | 3690 | 3705 | 3690 | 400 | -15 | -0.405 | 100 | |
| 2024-06-27 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3705 | 3675 | 3675 | 3705 | 200 | 20 | 0.543 | -95 | |
| 2024-06-26 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3720 | 3680 | 3720 | 3685 | 4000 | -35 | -0.941 | 150 | |
| 2024-06-25 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3730 | 3650 | 3710 | 3720 | 1600 | 10 | 0.27 | 23.077 | |
| 2024-06-24 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3715 | 3645 | 3715 | 3710 | 1300 | 10 | 0.27 | 44.444 | |
| 2024-06-21 | 14:27 | 7472 etc rela | 鳥羽洋行 | 3700 | 3670 | 3670 | 3700 | 900 | 45 | 1.231 | 800 | |
| 2024-06-20 | 09:22 | 7472 etc rela | 鳥羽洋行 | 3655 | 3655 | 3655 | 3655 | 100 | 60 | 1.669 | 0 | |
| 2024-06-19 | 10:00 | 7472 etc rela | 鳥羽洋行 | 3595 | 3595 | 3595 | 3595 | 100 | -40 | -1.1 | -50 | |
| 2024-06-18 | 09:39 | 7472 etc rela | 鳥羽洋行 | 3655 | 3635 | 3655 | 3635 | 200 | -20 | -0.547 | -90.476 | |
| 2024-06-17 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3675 | 3620 | 3675 | 3655 | 2100 | 5 | 0.137 | 425 | |
| 2024-06-14 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3650 | 3620 | 3620 | 3650 | 400 | 45 | 1.248 | 0 | |
| 2024-06-13 | 09:50 | 7472 etc rela | 鳥羽洋行 | 3660 | 3605 | 3660 | 3605 | 400 | -55 | -1.503 | -80 | |
| 2024-06-12 | 14:17 | 7472 etc rela | 鳥羽洋行 | 3660 | 3530 | 3560 | 3660 | 2000 | 135 | 3.83 | 566.667 | |
| 2024-06-11 | 13:55 | 7472 etc rela | 鳥羽洋行 | 3550 | 3525 | 3550 | 3525 | 300 | -25 | -0.704 | ||
| 2024-06-10 | 7472 etc rela | 鳥羽洋行 | 3550 | 0 | 0 | 0 | -100 | |||||
| 2024-06-07 | 11:04 | 7472 etc rela | 鳥羽洋行 | 3550 | 3480 | 3550 | 3550 | 1500 | -15 | -0.421 | 50 | |
| 2024-06-06 | 11:12 | 7472 etc rela | 鳥羽洋行 | 3595 | 3560 | 3595 | 3565 | 1000 | -20 | -0.558 | 900 | |
| 2024-06-05 | 13:32 | 7472 etc rela | 鳥羽洋行 | 3585 | 3585 | 3585 | 3585 | 100 | -15 | -0.417 | ||
| 2024-06-04 | 7472 etc rela | 鳥羽洋行 | 3600 | 0 | 0 | 0 | -100 | |||||
| 2024-06-03 | 14:32 | 7472 etc rela | 鳥羽洋行 | 3640 | 3600 | 3620 | 3600 | 700 | -10 | -0.277 | 75 | |
| 2024-05-31 | 11:05 | 7472 etc rela | 鳥羽洋行 | 3615 | 3605 | 3615 | 3610 | 400 | 0 | 0 | ||
| 2024-05-30 | 7472 etc rela | 鳥羽洋行 | 3610 | 0 | 0 | 0 | -100 | |||||
| 2024-05-29 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3610 | 3585 | 3605 | 3610 | 700 | 5 | 0.139 | -50 | |
| 2024-05-28 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3615 | 3605 | 3610 | 3605 | 1400 | 5 | 0.139 | 180 | |
| 2024-05-27 | 10:44 | 7472 etc rela | 鳥羽洋行 | 3620 | 3600 | 3600 | 3600 | 500 | 50 | 1.408 | -50 | |
| 2024-05-24 | 12:42 | 7472 etc rela | 鳥羽洋行 | 3610 | 3550 | 3610 | 3550 | 1000 | -80 | -2.204 | 100 | |
| 2024-05-23 | 14:20 | 7472 etc rela | 鳥羽洋行 | 3640 | 3620 | 3640 | 3630 | 500 | -30 | -0.82 | 150 | |
| 2024-05-22 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3660 | 3655 | 3655 | 3660 | 200 | 5 | 0.137 | -60 | |
| 2024-05-21 | 13:17 | 7472 etc rela | 鳥羽洋行 | 3655 | 3655 | 3655 | 3655 | 500 | -5 | -0.137 | 400 | |
| 2024-05-20 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3660 | 3660 | 3660 | 3660 | 100 | 70 | 1.95 | -66.667 | |
| 2024-05-17 | 13:40 | 7472 etc rela | 鳥羽洋行 | 3630 | 3590 | 3600 | 3590 | 300 | -10 | -0.278 | -72.727 | |
| 2024-05-16 | 14:36 | 7472 etc rela | 鳥羽洋行 | 3665 | 3600 | 3665 | 3600 | 1100 | -85 | -2.307 | 83.333 | |
| 2024-05-15 | 09:00 | 7472 etc rela | 鳥羽洋行 | 3685 | 3685 | 3685 | 3685 | 600 | 35 | 0.959 | -62.5 | |
| 2024-05-14 | 10:18 | 7472 etc rela | 鳥羽洋行 | 3665 | 3645 | 3660 | 3650 | 1600 | 0 | 0 | 0 | |
| 2024-05-13 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3715 | 3650 | 3715 | 3650 | 1600 | 110 | 3.107 | 128.571 | |
| 2024-05-10 | 14:17 | 7472 etc rela | 鳥羽洋行 | 3600 | 3520 | 3600 | 3540 | 700 | -60 | -1.667 | 600 | |
| 2024-05-09 | 09:00 | 7472 etc rela | 鳥羽洋行 | 3600 | 3600 | 3600 | 3600 | 100 | 0 | 0 | ||
| 2024-05-08 | 7472 etc rela | 鳥羽洋行 | 3600 | 0 | 0 | 0 | -100 | |||||
| 2024-05-07 | 10:01 | 7472 etc rela | 鳥羽洋行 | 3600 | 3595 | 3600 | 3600 | 1200 | -15 | -0.415 | ||
| 2024-05-02 | 7472 etc rela | 鳥羽洋行 | 3615 | 0 | 0 | 0 | -100 | |||||
| 2024-05-01 | 09:26 | 7472 etc rela | 鳥羽洋行 | 3615 | 3615 | 3615 | 3615 | 500 | 5 | 0.139 | 400 | |
| 2024-04-30 | 14:21 | 7472 etc rela | 鳥羽洋行 | 3610 | 3610 | 3610 | 3610 | 100 | 0 | 0 | -75 | |
| 2024-04-26 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3630 | 3610 | 3630 | 3610 | 400 | -20 | -0.551 | 300 | |
| 2024-04-25 | 10:30 | 7472 etc rela | 鳥羽洋行 | 3630 | 3630 | 3630 | 3630 | 100 | -20 | -0.548 | -50 | |
| 2024-04-24 | 14:53 | 7472 etc rela | 鳥羽洋行 | 3650 | 3630 | 3630 | 3650 | 200 | 20 | 0.551 | -66.667 | |
| 2024-04-23 | 11:29 | 7472 etc rela | 鳥羽洋行 | 3630 | 3615 | 3620 | 3630 | 600 | 10 | 0.276 | 50 | |
| 2024-04-22 | 11:15 | 7472 etc rela | 鳥羽洋行 | 3670 | 3620 | 3650 | 3620 | 400 | 0 | 0 | 33.333 | |
| 2024-04-19 | 09:42 | 7472 etc rela | 鳥羽洋行 | 3650 | 3620 | 3650 | 3620 | 300 | -30 | -0.822 | -50 | |
| 2024-04-18 | 13:36 | 7472 etc rela | 鳥羽洋行 | 3715 | 3650 | 3650 | 3650 | 600 | -5 | -0.137 | 100 | |
| 2024-04-17 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3710 | 3655 | 3675 | 3655 | 300 | -20 | -0.544 | -40 | |
| 2024-04-16 | 14:45 | 7472 etc rela | 鳥羽洋行 | 3700 | 3630 | 3630 | 3675 | 500 | 5 | 0.136 | -61.538 | |
| 2024-04-15 | 09:58 | 7472 etc rela | 鳥羽洋行 | 3710 | 3605 | 3670 | 3670 | 1300 | 0 | 0 | 1200 | |
| 2024-04-12 | 09:00 | 7472 etc rela | 鳥羽洋行 | 3670 | 3670 | 3670 | 3670 | 100 | 55 | 1.521 | -85.714 | |
| 2024-04-11 | 09:00 | 7472 etc rela | 鳥羽洋行 | 3685 | 3615 | 3685 | 3615 | 700 | -55 | -1.499 | -12.5 | |
| 2024-04-10 | 09:00 | 7472 etc rela | 鳥羽洋行 | 3770 | 3640 | 3640 | 3670 | 800 | 45 | 1.241 | 60 | |
| 2024-04-09 | 12:30 | 7472 etc rela | 鳥羽洋行 | 3650 | 3625 | 3650 | 3625 | 500 | 0 | 0 | ||
| 2024-04-08 | 7472 etc rela | 鳥羽洋行 | 3625 | 0 | 0 | 0 | -100 | |||||
| 2024-04-05 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3625 | 3605 | 3605 | 3625 | 200 | -5 | -0.138 | 0 | |
| 2024-04-04 | 13:19 | 7472 etc rela | 鳥羽洋行 | 3655 | 3630 | 3655 | 3630 | 200 | 25 | 0.693 | -77.778 | |
| 2024-04-03 | 10:03 | 7472 etc rela | 鳥羽洋行 | 3635 | 3605 | 3635 | 3605 | 900 | -55 | -1.503 | 0 | |
| 2024-04-02 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3750 | 3660 | 3750 | 3660 | 900 | -90 | -2.4 | 28.571 | |
| 2024-04-01 | 13:38 | 7472 etc rela | 鳥羽洋行 | 3750 | 3670 | 3685 | 3750 | 700 | 65 | 1.764 | 40 | |
| 2024-03-29 | 12:52 | 7472 etc rela | 鳥羽洋行 | 3685 | 3665 | 3665 | 3685 | 500 | 20 | 0.546 | -82.759 | |
| 2024-03-28 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3695 | 3595 | 3595 | 3665 | 2900 | -145 | -3.806 | 31.818 | |
| 2024-03-27 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3830 | 3800 | 3800 | 3810 | 2200 | 20 | 0.528 | 144.444 | |
| 2024-03-26 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3790 | 3750 | 3750 | 3790 | 900 | -5 | -0.132 | 12.5 | |
| 2024-03-25 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3795 | 3760 | 3760 | 3795 | 800 | 35 | 0.931 | 60 | |
| 2024-03-22 | 14:20 | 7472 etc rela | 鳥羽洋行 | 3785 | 3750 | 3780 | 3760 | 500 | -30 | -0.792 | 150 | |
| 2024-03-21 | 14:16 | 7472 etc rela | 鳥羽洋行 | 3790 | 3790 | 3790 | 3790 | 200 | 30 | 0.798 | 100 | |
| 2024-03-19 | 09:00 | 7472 etc rela | 鳥羽洋行 | 3760 | 3760 | 3760 | 3760 | 100 | 0 | 0 | -80 | |
| 2024-03-18 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3790 | 3755 | 3755 | 3760 | 500 | -25 | -0.661 | -50 | |
| 2024-03-15 | 12:58 | 7472 etc rela | 鳥羽洋行 | 3785 | 3750 | 3750 | 3785 | 1000 | 0 | 0 | 25 | |
| 2024-03-14 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3785 | 3775 | 3785 | 3785 | 800 | 0 | 0 | 300 | |
| 2024-03-13 | 14:06 | 7472 etc rela | 鳥羽洋行 | 3795 | 3785 | 3795 | 3785 | 200 | -10 | -0.264 | -50 | |
| 2024-03-12 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3795 | 3765 | 3765 | 3795 | 400 | 50 | 1.335 | 33.333 | |
| 2024-03-11 | 12:31 | 7472 etc rela | 鳥羽洋行 | 3760 | 3745 | 3760 | 3745 | 300 | -30 | -0.795 | -78.571 | |
| 2024-03-08 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3840 | 3670 | 3670 | 3775 | 1400 | 105 | 2.861 | 7.692 | |
| 2024-03-07 | 14:23 | 7472 etc rela | 鳥羽洋行 | 3765 | 3600 | 3765 | 3670 | 1300 | -85 | -2.264 | -35 | |
| 2024-03-06 | 14:51 | 7472 etc rela | 鳥羽洋行 | 3850 | 3730 | 3850 | 3755 | 2000 | -95 | -2.468 | 400 | |
| 2024-03-05 | 12:49 | 7472 etc rela | 鳥羽洋行 | 3880 | 3840 | 3880 | 3850 | 400 | -30 | -0.773 | -20 | |
| 2024-03-04 | 14:58 | 7472 etc rela | 鳥羽洋行 | 3895 | 3840 | 3895 | 3880 | 500 | -20 | -0.513 | -66.667 | |
| 2024-03-01 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3900 | 3880 | 3890 | 3900 | 1500 | 0 | 0 | 150 | |
| 2024-02-29 | 12:37 | 7472 etc rela | 鳥羽洋行 | 3900 | 3870 | 3880 | 3900 | 600 | 5 | 0.128 | 500 | |
| 2024-02-28 | 12:30 | 7472 etc rela | 鳥羽洋行 | 3895 | 3895 | 3895 | 3895 | 100 | -30 | -0.764 | -50 | |
| 2024-02-27 | 09:00 | 7472 etc rela | 鳥羽洋行 | 3925 | 3920 | 3920 | 3925 | 200 | 15 | 0.384 | -75 | |
| 2024-02-26 | 14:09 | 7472 etc rela | 鳥羽洋行 | 3910 | 3875 | 3905 | 3910 | 800 | 5 | 0.128 | -57.895 | |
| 2024-02-22 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3910 | 3870 | 3870 | 3905 | 1900 | -5 | -0.128 | 35.714 | |
| 2024-02-21 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3910 | 3820 | 3820 | 3910 | 1400 | 45 | 1.164 | 55.556 | |
| 2024-02-20 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3900 | 3845 | 3900 | 3865 | 900 | -40 | -1.024 | -55 | |
| 2024-02-19 | 14:57 | 7472 etc rela | 鳥羽洋行 | 3910 | 3840 | 3855 | 3905 | 2000 | 0 | 0 | 25 | |
| 2024-02-16 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3905 | 3865 | 3900 | 3905 | 1600 | 10 | 0.257 | 6.667 | |
| 2024-02-15 | 14:29 | 7472 etc rela | 鳥羽洋行 | 3905 | 3895 | 3905 | 3895 | 1500 | -20 | -0.511 | -44.444 | |
| 2024-02-14 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3915 | 3875 | 3900 | 3915 | 2700 | 10 | 0.256 | -12.903 | |
| 2024-02-13 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3910 | 3865 | 3885 | 3905 | 3100 | 20 | 0.515 | 0 | |
| 2024-02-09 | 14:58 | 7472 etc rela | 鳥羽洋行 | 3930 | 3865 | 3865 | 3885 | 3100 | 40 | 1.04 | 10.714 | |
| 2024-02-08 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3945 | 3845 | 3895 | 3845 | 2800 | -50 | -1.284 | -12.5 | |
| 2024-02-07 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3895 | 3850 | 3850 | 3895 | 3200 | 40 | 1.038 | 39.13 | |
| 2024-02-06 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3860 | 3830 | 3830 | 3855 | 2300 | 25 | 0.653 | -11.538 | |
| 2024-02-05 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3870 | 3750 | 3800 | 3830 | 2600 | 60 | 1.592 | 4 | |
| 2024-02-02 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3780 | 3720 | 3720 | 3770 | 2500 | 35 | 0.937 | 177.778 | |
| 2024-02-01 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3740 | 3715 | 3720 | 3735 | 900 | 5 | 0.134 | -35.714 | |
| 2024-01-31 | 14:55 | 7472 etc rela | 鳥羽洋行 | 3740 | 3715 | 3740 | 3730 | 1400 | 10 | 0.269 | -53.333 | |
| 2024-01-30 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3720 | 3655 | 3670 | 3720 | 3000 | 20 | 0.541 | -45.455 | |
| 2024-01-29 | 14:59 | 7472 etc rela | 鳥羽洋行 | 3720 | 3575 | 3600 | 3700 | 5500 | 110 | 3.064 | 96.429 | |
| 2024-01-26 | 14:51 | 7472 etc rela | 鳥羽洋行 | 3595 | 3550 | 3550 | 3590 | 2800 | 50 | 1.412 | 7.692 | |
| 2024-01-25 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3555 | 3500 | 3535 | 3540 | 2600 | 10 | 0.283 | 36.842 | |
| 2024-01-24 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3550 | 3530 | 3530 | 3530 | 1900 | -20 | -0.563 | -20.833 | |
| 2024-01-23 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3550 | 3500 | 3500 | 3550 | 2400 | 45 | 1.284 | 33.333 | |
| 2024-01-22 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3525 | 3500 | 3500 | 3505 | 1800 | -25 | -0.708 | 350 | |
| 2024-01-19 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3530 | 3525 | 3525 | 3530 | 400 | 0 | 0 | -60 | |
| 2024-01-18 | 13:35 | 7472 etc rela | 鳥羽洋行 | 3530 | 3485 | 3485 | 3530 | 1000 | 15 | 0.427 | 42.857 | |
| 2024-01-17 | 14:54 | 7472 etc rela | 鳥羽洋行 | 3515 | 3475 | 3475 | 3515 | 700 | 30 | 0.861 | 40 | |
| 2024-01-16 | 12:31 | 7472 etc rela | 鳥羽洋行 | 3520 | 3480 | 3520 | 3485 | 500 | -45 | -1.275 | -66.667 | |
| 2024-01-15 | 14:08 | 7472 etc rela | 鳥羽洋行 | 3530 | 3500 | 3530 | 3530 | 1500 | -5 | -0.141 | -21.053 | |
| 2024-01-12 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3550 | 3515 | 3540 | 3535 | 1900 | -5 | -0.141 | 5.556 | |
| 2024-01-11 | 14:40 | 7472 etc rela | 鳥羽洋行 | 3550 | 3500 | 3500 | 3540 | 1800 | 45 | 1.288 | -10 | |
| 2024-01-10 | 14:39 | 7472 etc rela | 鳥羽洋行 | 3520 | 3470 | 3480 | 3495 | 2000 | 15 | 0.431 | -35.484 | |
| 2024-01-09 | 14:58 | 7472 etc rela | 鳥羽洋行 | 3490 | 3430 | 3440 | 3480 | 3100 | 70 | 2.053 | 181.818 | |
| 2024-01-05 | 14:44 | 7472 etc rela | 鳥羽洋行 | 3445 | 3400 | 3445 | 3410 | 1100 | -35 | -1.016 | -38.889 | |
| 2024-01-04 | 14:44 | 7472 etc rela | 鳥羽洋行 | 3490 | 3400 | 3400 | 3445 | 1800 | 45 | 1.324 | -48.571 | |
| 2023-12-29 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3400 | 3295 | 3295 | 3400 | 3500 | 105 | 3.187 | 150 | |
| 2023-12-28 | 14:40 | 7472 etc rela | 鳥羽洋行 | 3350 | 3260 | 3265 | 3295 | 1400 | 20 | 0.611 | 600 | |
| 2023-12-27 | 12:32 | 7472 etc rela | 鳥羽洋行 | 3275 | 3275 | 3275 | 3275 | 200 | 5 | 0.153 | -50 | |
| 2023-12-26 | 09:00 | 7472 etc rela | 鳥羽洋行 | 3270 | 3270 | 3270 | 3270 | 400 | 0 | 0 | -73.333 | |
| 2023-12-25 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3310 | 3270 | 3275 | 3270 | 1500 | -20 | -0.608 | -6.25 | |
| 2023-12-22 | 13:29 | 7472 etc rela | 鳥羽洋行 | 3330 | 3285 | 3290 | 3290 | 1600 | 10 | 0.305 | 220 | |
| 2023-12-21 | 14:29 | 7472 etc rela | 鳥羽洋行 | 3280 | 3260 | 3260 | 3280 | 500 | 20 | 0.613 | -16.667 | |
| 2023-12-20 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3280 | 3245 | 3260 | 3260 | 600 | -25 | -0.761 | -78.571 | |
| 2023-12-19 | 14:58 | 7472 etc rela | 鳥羽洋行 | 3285 | 3200 | 3215 | 3285 | 2800 | 70 | 2.177 | 55.556 | |
| 2023-12-18 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3220 | 3190 | 3220 | 3215 | 1800 | 30 | 0.942 | 63.636 | |
| 2023-12-15 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3190 | 3155 | 3185 | 3185 | 1100 | 30 | 0.951 | -52.174 | |
| 2023-12-14 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3210 | 3135 | 3205 | 3155 | 2300 | -50 | -1.56 | 360 | |
| 2023-12-13 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3210 | 3180 | 3210 | 3205 | 500 | 25 | 0.786 | -82.143 | |
| 2023-12-12 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3220 | 3170 | 3215 | 3180 | 2800 | -35 | -1.089 | 300 | |
| 2023-12-11 | 14:11 | 7472 etc rela | 鳥羽洋行 | 3215 | 3160 | 3160 | 3215 | 700 | 70 | 2.226 | -61.111 | |
| 2023-12-08 | 10:30 | 7472 etc rela | 鳥羽洋行 | 3220 | 3145 | 3210 | 3145 | 1800 | -70 | -2.177 | 80 | |
| 2023-12-07 | 10:59 | 7472 etc rela | 鳥羽洋行 | 3215 | 3180 | 3190 | 3215 | 1000 | 25 | 0.784 | 100 | |
| 2023-12-06 | 14:20 | 7472 etc rela | 鳥羽洋行 | 3190 | 3170 | 3170 | 3190 | 500 | 25 | 0.79 | 150 | |
| 2023-12-05 | 11:13 | 7472 etc rela | 鳥羽洋行 | 3175 | 3165 | 3175 | 3165 | 200 | -15 | -0.472 | -66.667 | |
| 2023-12-04 | 13:28 | 7472 etc rela | 鳥羽洋行 | 3215 | 3175 | 3215 | 3180 | 600 | -35 | -1.089 | -70 | |
| 2023-12-01 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3215 | 3180 | 3195 | 3215 | 2000 | 5 | 0.156 | 100 | |
| 2023-11-30 | 14:57 | 7472 etc rela | 鳥羽洋行 | 3210 | 3165 | 3200 | 3210 | 1000 | 10 | 0.312 | 42.857 | |
| 2023-11-29 | 13:59 | 7472 etc rela | 鳥羽洋行 | 3200 | 3170 | 3200 | 3200 | 700 | 5 | 0.156 | 133.333 | |
| 2023-11-28 | 14:45 | 7472 etc rela | 鳥羽洋行 | 3195 | 3165 | 3165 | 3195 | 300 | 15 | 0.472 | -57.143 | |
| 2023-11-27 | 13:19 | 7472 etc rela | 鳥羽洋行 | 3205 | 3175 | 3205 | 3180 | 700 | 15 | 0.474 | -61.111 | |
| 2023-11-24 | 13:12 | 7472 etc rela | 鳥羽洋行 | 3210 | 3155 | 3155 | 3165 | 1800 | 10 | 0.317 | 1700 | |
| 2023-11-22 | 10:27 | 7472 etc rela | 鳥羽洋行 | 3155 | 3155 | 3155 | 3155 | 100 | 0 | 0 | -50 | |
| 2023-11-21 | 14:17 | 7472 etc rela | 鳥羽洋行 | 3155 | 3145 | 3145 | 3155 | 200 | -10 | -0.316 | -81.818 | |
| 2023-11-20 | 10:55 | 7472 etc rela | 鳥羽洋行 | 3200 | 3155 | 3155 | 3165 | 1100 | -10 | -0.315 | 10 | |
| 2023-11-17 | 12:59 | 7472 etc rela | 鳥羽洋行 | 3180 | 3120 | 3165 | 3175 | 1000 | 0 | 0 | 66.667 | |
| 2023-11-16 | 13:43 | 7472 etc rela | 鳥羽洋行 | 3185 | 3140 | 3185 | 3175 | 600 | -10 | -0.314 | -75 | |
| 2023-11-15 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3200 | 3155 | 3200 | 3185 | 2400 | -15 | -0.469 | 84.615 | |
| 2023-11-14 | 14:52 | 7472 etc rela | 鳥羽洋行 | 3210 | 3155 | 3160 | 3200 | 1300 | 85 | 2.729 | 85.714 | |
| 2023-11-13 | 13:29 | 7472 etc rela | 鳥羽洋行 | 3130 | 3100 | 3130 | 3115 | 700 | -15 | -0.479 | 40 | |
| 2023-11-10 | 13:52 | 7472 etc rela | 鳥羽洋行 | 3150 | 3130 | 3145 | 3130 | 500 | 35 | 1.131 | 66.667 | |
| 2023-11-09 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3130 | 3095 | 3130 | 3095 | 300 | -25 | -0.801 | ||
| 2023-11-08 | 7472 etc rela | 鳥羽洋行 | 3120 | 0 | 0 | 0 | -100 | |||||
| 2023-11-07 | 13:15 | 7472 etc rela | 鳥羽洋行 | 3120 | 3110 | 3110 | 3120 | 300 | 0 | 0 | -75 | |
| 2023-11-06 | 14:35 | 7472 etc rela | 鳥羽洋行 | 3140 | 3110 | 3110 | 3120 | 1200 | 10 | 0.322 | 100 | |
| 2023-11-02 | 14:57 | 7472 etc rela | 鳥羽洋行 | 3110 | 3095 | 3110 | 3110 | 600 | 15 | 0.485 | -33.333 | |
| 2023-11-01 | 14:41 | 7472 etc rela | 鳥羽洋行 | 3115 | 3095 | 3110 | 3095 | 900 | -10 | -0.322 | 350 | |
| 2023-10-31 | 13:34 | 7472 etc rela | 鳥羽洋行 | 3105 | 3105 | 3105 | 3105 | 200 | -25 | -0.799 | -33.333 | |
| 2023-10-30 | 10:51 | 7472 etc rela | 鳥羽洋行 | 3135 | 3110 | 3135 | 3130 | 300 | 10 | 0.321 | ||
| 2023-10-27 | 7472 etc rela | 鳥羽洋行 | 3120 | 0 | 0 | 0 | -100 | |||||
| 2023-10-26 | 14:53 | 7472 etc rela | 鳥羽洋行 | 3130 | 3105 | 3110 | 3120 | 600 | -10 | -0.319 | 20 | |
| 2023-10-25 | 14:37 | 7472 etc rela | 鳥羽洋行 | 3160 | 3130 | 3160 | 3130 | 500 | 0 | 0 | -28.571 | |
| 2023-10-24 | 14:44 | 7472 etc rela | 鳥羽洋行 | 3185 | 3115 | 3135 | 3130 | 700 | -5 | -0.159 | -41.667 | |
| 2023-10-23 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3200 | 3135 | 3160 | 3135 | 1200 | -15 | -0.476 | 500 | |
| 2023-10-20 | 14:19 | 7472 etc rela | 鳥羽洋行 | 3150 | 3135 | 3135 | 3150 | 200 | 25 | 0.8 | -75 | |
| 2023-10-19 | 13:01 | 7472 etc rela | 鳥羽洋行 | 3180 | 3125 | 3150 | 3125 | 800 | -55 | -1.73 | 33.333 | |
| 2023-10-18 | 10:36 | 7472 etc rela | 鳥羽洋行 | 3180 | 3155 | 3165 | 3180 | 600 | -5 | -0.157 | -45.455 | |
| 2023-10-17 | 14:57 | 7472 etc rela | 鳥羽洋行 | 3190 | 3155 | 3185 | 3185 | 1100 | 10 | 0.315 | 10 | |
| 2023-10-16 | 14:52 | 7472 etc rela | 鳥羽洋行 | 3175 | 3170 | 3170 | 3175 | 1000 | 5 | 0.158 | 233.333 | |
| 2023-10-13 | 14:04 | 7472 etc rela | 鳥羽洋行 | 3170 | 3170 | 3170 | 3170 | 300 | 0 | 0 | -76.923 | |
| 2023-10-12 | 14:01 | 7472 etc rela | 鳥羽洋行 | 3230 | 3160 | 3160 | 3170 | 1300 | 10 | 0.316 | -35 | |
| 2023-10-11 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3230 | 3155 | 3155 | 3160 | 2000 | -40 | -1.25 | 100 | |
| 2023-10-10 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3200 | 3130 | 3130 | 3200 | 1000 | 70 | 2.236 | 150 | |
| 2023-10-06 | 11:16 | 7472 etc rela | 鳥羽洋行 | 3140 | 3130 | 3135 | 3130 | 400 | -10 | -0.318 | -50 | |
| 2023-10-05 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3140 | 3090 | 3125 | 3140 | 800 | 40 | 1.29 | -55.556 | |
| 2023-10-04 | 14:47 | 7472 etc rela | 鳥羽洋行 | 3200 | 3080 | 3200 | 3100 | 1800 | -105 | -3.276 | 157.143 | |
| 2023-10-03 | 14:35 | 7472 etc rela | 鳥羽洋行 | 3245 | 3205 | 3245 | 3205 | 700 | -15 | -0.466 | -36.364 | |
| 2023-10-02 | 14:59 | 7472 etc rela | 鳥羽洋行 | 3265 | 3220 | 3265 | 3220 | 1100 | -45 | -1.378 | -8.333 | |
| 2023-09-29 | 14:38 | 7472 etc rela | 鳥羽洋行 | 3290 | 3265 | 3290 | 3265 | 1200 | -35 | -1.061 | -63.636 | |
| 2023-09-28 | 14:57 | 7472 etc rela | 鳥羽洋行 | 3310 | 3280 | 3285 | 3300 | 3300 | 25 | 0.763 | -80.473 | |
| 2023-09-27 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3330 | 3275 | 3330 | 3275 | 16900 | 5 | 0.153 | 1436.364 | |
| 2023-09-26 | 14:39 | 7472 etc rela | 鳥羽洋行 | 3330 | 3250 | 3260 | 3270 | 1100 | 10 | 0.307 | -54.167 | |
| 2023-09-25 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3300 | 3260 | 3275 | 3260 | 2400 | -15 | -0.458 | 380 | |
| 2023-09-22 | 13:29 | 7472 etc rela | 鳥羽洋行 | 3275 | 3275 | 3275 | 3275 | 500 | 0 | 0 | -54.545 | |
| 2023-09-21 | 14:58 | 7472 etc rela | 鳥羽洋行 | 3295 | 3275 | 3295 | 3275 | 1100 | -20 | -0.607 | 10 | |
| 2023-09-20 | 14:14 | 7472 etc rela | 鳥羽洋行 | 3295 | 3280 | 3280 | 3295 | 1000 | 10 | 0.304 | -41.176 | |
| 2023-09-19 | 13:11 | 7472 etc rela | 鳥羽洋行 | 3290 | 3265 | 3280 | 3285 | 1700 | 0 | 0 | 6.25 | |
| 2023-09-15 | 14:57 | 7472 etc rela | 鳥羽洋行 | 3295 | 3275 | 3275 | 3285 | 1600 | 10 | 0.305 | -11.111 | |
| 2023-09-14 | 14:34 | 7472 etc rela | 鳥羽洋行 | 3300 | 3235 | 3300 | 3275 | 1800 | -5 | -0.152 | 125 | |
| 2023-09-13 | 12:50 | 7472 etc rela | 鳥羽洋行 | 3290 | 3255 | 3255 | 3280 | 800 | 20 | 0.613 | 100 | |
| 2023-09-12 | 14:22 | 7472 etc rela | 鳥羽洋行 | 3270 | 3260 | 3270 | 3260 | 400 | -20 | -0.61 | -55.556 | |
| 2023-09-11 | 13:49 | 7472 etc rela | 鳥羽洋行 | 3290 | 3270 | 3290 | 3280 | 900 | 0 | 0 | 80 | |
| 2023-09-08 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3280 | 3260 | 3275 | 3280 | 500 | 5 | 0.153 | 66.667 | |
| 2023-09-07 | 14:07 | 7472 etc rela | 鳥羽洋行 | 3275 | 3250 | 3250 | 3275 | 300 | -5 | -0.152 | -78.571 | |
| 2023-09-06 | 14:25 | 7472 etc rela | 鳥羽洋行 | 3280 | 3240 | 3240 | 3280 | 1400 | 35 | 1.079 | 250 | |
| 2023-09-05 | 12:39 | 7472 etc rela | 鳥羽洋行 | 3275 | 3245 | 3275 | 3245 | 400 | -15 | -0.46 | 0 | |
| 2023-09-04 | 13:09 | 7472 etc rela | 鳥羽洋行 | 3295 | 3260 | 3290 | 3260 | 400 | 20 | 0.617 | 100 | |
| 2023-09-01 | 12:44 | 7472 etc rela | 鳥羽洋行 | 3260 | 3240 | 3260 | 3240 | 200 | -20 | -0.613 | -75 | |
| 2023-08-31 | 14:55 | 7472 etc rela | 鳥羽洋行 | 3275 | 3260 | 3275 | 3260 | 800 | -15 | -0.458 | 100 | |
| 2023-08-30 | 12:33 | 7472 etc rela | 鳥羽洋行 | 3275 | 3235 | 3235 | 3275 | 400 | 60 | 1.866 | -55.556 | |
| 2023-08-29 | 12:30 | 7472 etc rela | 鳥羽洋行 | 3270 | 3215 | 3250 | 3215 | 900 | -35 | -1.077 | -10 | |
| 2023-08-28 | 13:24 | 7472 etc rela | 鳥羽洋行 | 3250 | 3245 | 3245 | 3250 | 1000 | 45 | 1.404 | 0 | |
| 2023-08-25 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3250 | 3190 | 3195 | 3205 | 1000 | -35 | -1.08 | 150 | |
| 2023-08-24 | 14:53 | 7472 etc rela | 鳥羽洋行 | 3240 | 3190 | 3190 | 3240 | 400 | 0 | 0 | -63.636 | |
| 2023-08-23 | 14:02 | 7472 etc rela | 鳥羽洋行 | 3240 | 3185 | 3185 | 3240 | 1100 | 65 | 2.047 | -8.333 | |
| 2023-08-22 | 13:45 | 7472 etc rela | 鳥羽洋行 | 3175 | 3110 | 3110 | 3175 | 1200 | 65 | 2.09 | 200 | |
| 2023-08-21 | 14:39 | 7472 etc rela | 鳥羽洋行 | 3160 | 3110 | 3160 | 3110 | 400 | -75 | -2.355 | 33.333 | |
| 2023-08-18 | 14:23 | 7472 etc rela | 鳥羽洋行 | 3185 | 3185 | 3185 | 3185 | 300 | 0 | 0 | -78.571 | |
| 2023-08-17 | 13:24 | 7472 etc rela | 鳥羽洋行 | 3190 | 3105 | 3190 | 3185 | 1400 | -10 | -0.313 | 133.333 | |
| 2023-08-16 | 13:18 | 7472 etc rela | 鳥羽洋行 | 3220 | 3195 | 3220 | 3195 | 600 | -45 | -1.389 | -40 | |
| 2023-08-15 | 12:30 | 7472 etc rela | 鳥羽洋行 | 3240 | 3205 | 3205 | 3240 | 1000 | -10 | -0.308 | 66.667 | |
| 2023-08-14 | 14:57 | 7472 etc rela | 鳥羽洋行 | 3250 | 3235 | 3250 | 3250 | 600 | 20 | 0.619 | -50 | |
| 2023-08-10 | 14:25 | 7472 etc rela | 鳥羽洋行 | 3265 | 3210 | 3265 | 3230 | 1200 | -25 | -0.768 | 140 | |
| 2023-08-09 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3270 | 3250 | 3270 | 3255 | 500 | -10 | -0.306 | 150 | |
| 2023-08-08 | 09:06 | 7472 etc rela | 鳥羽洋行 | 3265 | 3230 | 3230 | 3265 | 200 | 25 | 0.772 | -66.667 | |
| 2023-08-07 | 14:15 | 7472 etc rela | 鳥羽洋行 | 3280 | 3240 | 3280 | 3240 | 600 | -10 | -0.308 | -40 | |
| 2023-08-04 | 14:11 | 7472 etc rela | 鳥羽洋行 | 3250 | 3150 | 3210 | 3250 | 1000 | 0 | 0 | 11.111 | |
| 2023-08-03 | 14:48 | 7472 etc rela | 鳥羽洋行 | 3290 | 3250 | 3260 | 3250 | 900 | -60 | -1.813 | 50 | |
| 2023-08-02 | 12:46 | 7472 etc rela | 鳥羽洋行 | 3330 | 3300 | 3300 | 3310 | 600 | 0 | 0 | 0 | |
| 2023-08-01 | 12:57 | 7472 etc rela | 鳥羽洋行 | 3340 | 3310 | 3340 | 3310 | 600 | -30 | -0.898 | -50 | |
| 2023-07-31 | 13:02 | 7472 etc rela | 鳥羽洋行 | 3340 | 3305 | 3305 | 3340 | 1200 | 60 | 1.829 | 1100 | |
| 2023-07-28 | 09:00 | 7472 etc rela | 鳥羽洋行 | 3280 | 3280 | 3280 | 3280 | 100 | 0 | 0 | -83.333 | |
| 2023-07-27 | 13:42 | 7472 etc rela | 鳥羽洋行 | 3300 | 3280 | 3280 | 3280 | 600 | 0 | 0 | 50 | |
| 2023-07-26 | 14:25 | 7472 etc rela | 鳥羽洋行 | 3320 | 3280 | 3320 | 3280 | 400 | -40 | -1.205 | -63.636 | |
| 2023-07-25 | 14:53 | 7472 etc rela | 鳥羽洋行 | 3335 | 3315 | 3330 | 3320 | 1100 | 20 | 0.606 | 266.667 | |
| 2023-07-24 | 11:18 | 7472 etc rela | 鳥羽洋行 | 3315 | 3300 | 3315 | 3300 | 300 | -20 | -0.602 | -40 | |
| 2023-07-21 | 14:43 | 7472 etc rela | 鳥羽洋行 | 3340 | 3320 | 3340 | 3320 | 500 | 0 | 0 | -79.167 | |
| 2023-07-20 | 13:57 | 7472 etc rela | 鳥羽洋行 | 3340 | 3300 | 3340 | 3320 | 2400 | 0 | 0 | 700 | |
| 2023-07-19 | 12:50 | 7472 etc rela | 鳥羽洋行 | 3320 | 3320 | 3320 | 3320 | 300 | 0 | 0 | -96.97 | |
| 2023-07-18 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3350 | 3300 | 3350 | 3320 | 9900 | 10 | 0.302 | 350 | |
| 2023-07-14 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3310 | 3300 | 3300 | 3310 | 2200 | 60 | 1.846 | 175 | |
| 2023-07-13 | 14:31 | 7472 etc rela | 鳥羽洋行 | 3250 | 3225 | 3230 | 3250 | 800 | 20 | 0.619 | -71.429 | |
| 2023-07-12 | 14:59 | 7472 etc rela | 鳥羽洋行 | 3230 | 3170 | 3180 | 3230 | 2800 | 70 | 2.215 | 12 | |
| 2023-07-11 | 14:59 | 7472 etc rela | 鳥羽洋行 | 3200 | 3130 | 3150 | 3160 | 2500 | -10 | -0.315 | 316.667 | |
| 2023-07-10 | 14:50 | 7472 etc rela | 鳥羽洋行 | 3190 | 3170 | 3190 | 3170 | 600 | -30 | -0.938 | 500 | |
| 2023-07-07 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3200 | 3200 | 3200 | 3200 | 100 | 0 | 0 | -80 | |
| 2023-07-06 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3200 | 3175 | 3190 | 3200 | 500 | 0 | 0 | -64.286 | |
| 2023-07-05 | 14:57 | 7472 etc rela | 鳥羽洋行 | 3200 | 3180 | 3200 | 3200 | 1400 | -5 | -0.156 | 250 | |
| 2023-07-04 | 13:24 | 7472 etc rela | 鳥羽洋行 | 3230 | 3205 | 3205 | 3205 | 400 | -10 | -0.311 | -76.471 | |
| 2023-07-03 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3220 | 3200 | 3200 | 3215 | 1700 | 50 | 1.58 | 466.667 | |
| 2023-06-30 | 14:07 | 7472 etc rela | 鳥羽洋行 | 3190 | 3165 | 3190 | 3165 | 300 | -25 | -0.784 | -70 | |
| 2023-06-29 | 14:38 | 7472 etc rela | 鳥羽洋行 | 3250 | 3180 | 3250 | 3190 | 1000 | -45 | -1.391 | 42.857 | |
| 2023-06-28 | 14:12 | 7472 etc rela | 鳥羽洋行 | 3250 | 3230 | 3235 | 3235 | 700 | -25 | -0.767 | -53.333 | |
| 2023-06-27 | 14:48 | 7472 etc rela | 鳥羽洋行 | 3295 | 3235 | 3295 | 3260 | 1500 | -20 | -0.61 | -81.481 | |
| 2023-06-26 | 14:59 | 7472 etc rela | 鳥羽洋行 | 3325 | 3235 | 3325 | 3280 | 8100 | 50 | 1.548 | 440 | |
| 2023-06-23 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3230 | 3160 | 3160 | 3230 | 1500 | 30 | 0.938 | -42.308 | |
| 2023-06-22 | 14:37 | 7472 etc rela | 鳥羽洋行 | 3200 | 3180 | 3185 | 3200 | 2600 | 25 | 0.787 | 225 | |
| 2023-06-21 | 14:52 | 7472 etc rela | 鳥羽洋行 | 3175 | 3155 | 3170 | 3175 | 800 | 15 | 0.475 | -46.667 | |
| 2023-06-20 | 14:33 | 7472 etc rela | 鳥羽洋行 | 3170 | 3150 | 3155 | 3160 | 1500 | 5 | 0.158 | -34.783 | |
| 2023-06-19 | 14:59 | 7472 etc rela | 鳥羽洋行 | 3155 | 3130 | 3130 | 3155 | 2300 | 25 | 0.799 | 130 | |
| 2023-06-16 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3135 | 3115 | 3115 | 3130 | 1000 | -5 | -0.159 | -60 | |
| 2023-06-15 | 14:57 | 7472 etc rela | 鳥羽洋行 | 3140 | 3105 | 3140 | 3135 | 2500 | 15 | 0.481 | 92.308 | |
| 2023-06-14 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3120 | 3100 | 3100 | 3120 | 1300 | 20 | 0.645 | -13.333 | |
| 2023-06-13 | 14:51 | 7472 etc rela | 鳥羽洋行 | 3110 | 3090 | 3105 | 3100 | 1500 | -5 | -0.161 | -53.125 | |
| 2023-06-12 | 14:52 | 7472 etc rela | 鳥羽洋行 | 3105 | 3040 | 3040 | 3105 | 3200 | 75 | 2.475 | 128.571 | |
| 2023-06-09 | 14:10 | 7472 etc rela | 鳥羽洋行 | 3035 | 3000 | 3000 | 3030 | 1400 | 30 | 1 | -12.5 | |
| 2023-06-08 | 13:17 | 7472 etc rela | 鳥羽洋行 | 3000 | 2998 | 2999 | 3000 | 1600 | 10 | 0.334 | 700 | |
| 2023-06-07 | 09:24 | 7472 etc rela | 鳥羽洋行 | 2990 | 2981 | 2981 | 2990 | 200 | -1 | -0.033 | -84.615 | |
| 2023-06-06 | 13:18 | 7472 etc rela | 鳥羽洋行 | 2994 | 2960 | 2980 | 2991 | 1300 | 11 | 0.369 | -23.529 | |
| 2023-06-05 | 14:43 | 7472 etc rela | 鳥羽洋行 | 3000 | 2970 | 2970 | 2980 | 1700 | 10 | 0.337 | 466.667 | |
| 2023-06-02 | 11:01 | 7472 etc rela | 鳥羽洋行 | 2970 | 2951 | 2969 | 2970 | 300 | -2 | -0.067 | -70 | |
| 2023-06-01 | 14:39 | 7472 etc rela | 鳥羽洋行 | 2980 | 2935 | 2977 | 2972 | 1000 | 4 | 0.135 | 0 | |
| 2023-05-31 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2985 | 2940 | 2985 | 2968 | 1000 | -2 | -0.067 | 100 | |
| 2023-05-30 | 14:50 | 7472 etc rela | 鳥羽洋行 | 2973 | 2931 | 2972 | 2970 | 500 | -2 | -0.067 | -58.333 | |
| 2023-05-29 | 12:58 | 7472 etc rela | 鳥羽洋行 | 2989 | 2937 | 2989 | 2972 | 1200 | 6 | 0.202 | 0 | |
| 2023-05-26 | 14:37 | 7472 etc rela | 鳥羽洋行 | 2998 | 2958 | 2960 | 2966 | 1200 | -2 | -0.067 | 100 | |
| 2023-05-25 | 14:54 | 7472 etc rela | 鳥羽洋行 | 2970 | 2954 | 2963 | 2968 | 600 | 16 | 0.542 | -71.429 | |
| 2023-05-24 | 14:52 | 7472 etc rela | 鳥羽洋行 | 2968 | 2950 | 2955 | 2952 | 2100 | -17 | -0.573 | 320 | |
| 2023-05-23 | 13:36 | 7472 etc rela | 鳥羽洋行 | 2969 | 2952 | 2967 | 2969 | 500 | 2 | 0.067 | -28.571 | |
| 2023-05-22 | 13:48 | 7472 etc rela | 鳥羽洋行 | 2969 | 2951 | 2969 | 2967 | 700 | -2 | -0.067 | -56.25 | |
| 2023-05-19 | 14:21 | 7472 etc rela | 鳥羽洋行 | 2988 | 2966 | 2968 | 2969 | 1600 | -9 | -0.302 | -69.811 | |
| 2023-05-18 | 15:00 | 7472 etc rela | 鳥羽洋行 | 3015 | 2971 | 2992 | 2978 | 5300 | -14 | -0.468 | -8.621 | |
| 2023-05-17 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2992 | 2951 | 2976 | 2992 | 5800 | 52 | 1.769 | 241.176 | |
| 2023-05-16 | 14:58 | 7472 etc rela | 鳥羽洋行 | 2956 | 2925 | 2931 | 2940 | 1700 | -17 | -0.575 | -5.556 | |
| 2023-05-15 | 14:31 | 7472 etc rela | 鳥羽洋行 | 2960 | 2945 | 2960 | 2957 | 1800 | -12 | -0.404 | -14.286 | |
| 2023-05-12 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2969 | 2946 | 2953 | 2969 | 2100 | 8 | 0.27 | 31.25 | |
| 2023-05-11 | 14:50 | 7472 etc rela | 鳥羽洋行 | 2970 | 2943 | 2957 | 2961 | 1600 | 4 | 0.135 | -36 | |
| 2023-05-10 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2957 | 2931 | 2947 | 2957 | 2500 | 10 | 0.339 | 212.5 | |
| 2023-05-09 | 14:40 | 7472 etc rela | 鳥羽洋行 | 2947 | 2937 | 2941 | 2947 | 800 | 5 | 0.17 | 14.286 | |
| 2023-05-08 | 12:54 | 7472 etc rela | 鳥羽洋行 | 2946 | 2942 | 2942 | 2942 | 700 | -1 | -0.034 | 0 | |
| 2023-05-02 | 14:45 | 7472 etc rela | 鳥羽洋行 | 2943 | 2923 | 2941 | 2943 | 700 | 4 | 0.136 | 40 | |
| 2023-05-01 | 13:43 | 7472 etc rela | 鳥羽洋行 | 2940 | 2939 | 2940 | 2939 | 500 | -1 | -0.034 | -37.5 | |
| 2023-04-28 | 12:40 | 7472 etc rela | 鳥羽洋行 | 2944 | 2932 | 2940 | 2940 | 800 | -2 | -0.068 | 60 | |
| 2023-04-27 | 13:35 | 7472 etc rela | 鳥羽洋行 | 2942 | 2923 | 2923 | 2942 | 500 | 19 | 0.65 | -61.538 | |
| 2023-04-26 | 13:35 | 7472 etc rela | 鳥羽洋行 | 2938 | 2923 | 2930 | 2923 | 1300 | -6 | -0.205 | 116.667 | |
| 2023-04-25 | 11:15 | 7472 etc rela | 鳥羽洋行 | 2944 | 2924 | 2924 | 2929 | 600 | -9 | -0.306 | -72.727 | |
| 2023-04-24 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2944 | 2910 | 2944 | 2938 | 2200 | 21 | 0.72 | -15.385 | |
| 2023-04-21 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2917 | 2895 | 2895 | 2917 | 2600 | 32 | 1.109 | 333.333 | |
| 2023-04-20 | 12:59 | 7472 etc rela | 鳥羽洋行 | 2895 | 2885 | 2887 | 2885 | 600 | 0 | 0 | 0 | |
| 2023-04-19 | 12:38 | 7472 etc rela | 鳥羽洋行 | 2887 | 2870 | 2873 | 2885 | 600 | 12 | 0.418 | -25 | |
| 2023-04-18 | 13:41 | 7472 etc rela | 鳥羽洋行 | 2892 | 2873 | 2892 | 2873 | 800 | -14 | -0.485 | -46.667 | |
| 2023-04-17 | 14:34 | 7472 etc rela | 鳥羽洋行 | 2895 | 2880 | 2880 | 2887 | 1500 | 7 | 0.243 | 66.667 | |
| 2023-04-14 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2886 | 2862 | 2886 | 2880 | 900 | -6 | -0.208 | 50 | |
| 2023-04-13 | 11:00 | 7472 etc rela | 鳥羽洋行 | 2886 | 2870 | 2874 | 2886 | 600 | -7 | -0.242 | -45.455 | |
| 2023-04-12 | 14:06 | 7472 etc rela | 鳥羽洋行 | 2893 | 2871 | 2887 | 2893 | 1100 | 39 | 1.367 | ||
| 2023-04-11 | 7472 etc rela | 鳥羽洋行 | 2854 | 0 | 0 | 0 | ||||||
| 2023-04-10 | 7472 etc rela | 鳥羽洋行 | 2854 | 0 | 0 | 0 | -100 | |||||
| 2023-04-07 | 14:19 | 7472 etc rela | 鳥羽洋行 | 2860 | 2838 | 2860 | 2854 | 1000 | -6 | -0.21 | -16.667 | |
| 2023-04-06 | 14:09 | 7472 etc rela | 鳥羽洋行 | 2891 | 2860 | 2870 | 2860 | 1200 | -20 | -0.694 | -25 | |
| 2023-04-05 | 14:23 | 7472 etc rela | 鳥羽洋行 | 2895 | 2864 | 2881 | 2880 | 1600 | -2 | -0.069 | 45.455 | |
| 2023-04-04 | 14:58 | 7472 etc rela | 鳥羽洋行 | 2900 | 2868 | 2900 | 2882 | 1100 | -8 | -0.277 | -47.619 | |
| 2023-04-03 | 13:57 | 7472 etc rela | 鳥羽洋行 | 2939 | 2862 | 2891 | 2890 | 2100 | 40 | 1.404 | 61.538 | |
| 2023-03-31 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2883 | 2841 | 2841 | 2850 | 1300 | 10 | 0.352 | -68.293 | |
| 2023-03-30 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2885 | 2814 | 2821 | 2840 | 4100 | -104 | -3.533 | 95.238 | |
| 2023-03-29 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2970 | 2941 | 2957 | 2944 | 2100 | -25 | -0.842 | 50 | |
| 2023-03-28 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2969 | 2933 | 2933 | 2969 | 1400 | 40 | 1.366 | -33.333 | |
| 2023-03-27 | 12:53 | 7472 etc rela | 鳥羽洋行 | 2929 | 2920 | 2923 | 2929 | 2100 | 8 | 0.274 | 320 | |
| 2023-03-24 | 12:30 | 7472 etc rela | 鳥羽洋行 | 2921 | 2907 | 2907 | 2921 | 500 | 15 | 0.516 | -37.5 | |
| 2023-03-23 | 12:49 | 7472 etc rela | 鳥羽洋行 | 2920 | 2906 | 2907 | 2906 | 800 | -8 | -0.275 | 33.333 | |
| 2023-03-22 | 13:44 | 7472 etc rela | 鳥羽洋行 | 2914 | 2891 | 2898 | 2914 | 600 | 24 | 0.83 | 200 | |
| 2023-03-20 | 12:30 | 7472 etc rela | 鳥羽洋行 | 2890 | 2890 | 2890 | 2890 | 200 | 0 | 0 | -71.429 | |
| 2023-03-17 | 13:12 | 7472 etc rela | 鳥羽洋行 | 2891 | 2870 | 2870 | 2890 | 700 | 20 | 0.697 | -75.862 | |
| 2023-03-16 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2900 | 2825 | 2900 | 2870 | 2900 | -41 | -1.408 | 45 | |
| 2023-03-15 | 12:49 | 7472 etc rela | 鳥羽洋行 | 2924 | 2900 | 2919 | 2911 | 2000 | 11 | 0.379 | -16.667 | |
| 2023-03-14 | 14:28 | 7472 etc rela | 鳥羽洋行 | 2942 | 2900 | 2942 | 2900 | 2400 | -15 | -0.515 | 60 | |
| 2023-03-13 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2945 | 2915 | 2944 | 2915 | 1500 | -29 | -0.985 | 400 | |
| 2023-03-10 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2944 | 2933 | 2935 | 2944 | 300 | 18 | 0.615 | 0 | |
| 2023-03-09 | 13:52 | 7472 etc rela | 鳥羽洋行 | 2940 | 2921 | 2921 | 2926 | 300 | 11 | 0.377 | -40 | |
| 2023-03-08 | 14:55 | 7472 etc rela | 鳥羽洋行 | 2936 | 2915 | 2936 | 2915 | 500 | -17 | -0.58 | -28.571 | |
| 2023-03-07 | 14:55 | 7472 etc rela | 鳥羽洋行 | 2939 | 2930 | 2930 | 2932 | 700 | 2 | 0.068 | 133.333 | |
| 2023-03-06 | 11:30 | 7472 etc rela | 鳥羽洋行 | 2935 | 2930 | 2930 | 2930 | 300 | -5 | -0.17 | 0 | |
| 2023-03-03 | 10:55 | 7472 etc rela | 鳥羽洋行 | 2935 | 2914 | 2914 | 2935 | 300 | 2 | 0.068 | -76.923 | |
| 2023-03-02 | 14:17 | 7472 etc rela | 鳥羽洋行 | 2936 | 2918 | 2936 | 2933 | 1300 | -3 | -0.102 | 85.714 | |
| 2023-03-01 | 14:52 | 7472 etc rela | 鳥羽洋行 | 2940 | 2936 | 2940 | 2936 | 700 | -4 | -0.136 | -30 | |
| 2023-02-28 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2940 | 2937 | 2937 | 2940 | 1000 | 3 | 0.102 | -28.571 | |
| 2023-02-27 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2947 | 2937 | 2947 | 2937 | 1400 | 10 | 0.342 | -17.647 | |
| 2023-02-24 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2927 | 2900 | 2900 | 2927 | 1700 | 34 | 1.175 | 183.333 | |
| 2023-02-22 | 14:10 | 7472 etc rela | 鳥羽洋行 | 2900 | 2892 | 2896 | 2893 | 600 | 3 | 0.104 | -79.31 | |
| 2023-02-21 | 13:55 | 7472 etc rela | 鳥羽洋行 | 2890 | 2880 | 2880 | 2890 | 2900 | 8 | 0.278 | 52.632 | |
| 2023-02-20 | 14:08 | 7472 etc rela | 鳥羽洋行 | 2883 | 2862 | 2862 | 2882 | 1900 | 19 | 0.664 | 58.333 | |
| 2023-02-17 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2863 | 2853 | 2855 | 2863 | 1200 | 3 | 0.105 | -47.826 | |
| 2023-02-16 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2860 | 2840 | 2850 | 2860 | 2300 | 16 | 0.563 | -30.303 | |
| 2023-02-15 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2850 | 2840 | 2840 | 2844 | 3300 | -2 | -0.07 | 94.118 | |
| 2023-02-14 | 14:24 | 7472 etc rela | 鳥羽洋行 | 2859 | 2845 | 2858 | 2846 | 1700 | -12 | -0.42 | 54.545 | |
| 2023-02-13 | 14:44 | 7472 etc rela | 鳥羽洋行 | 2858 | 2842 | 2842 | 2858 | 1100 | 18 | 0.634 | -38.889 | |
| 2023-02-10 | 13:23 | 7472 etc rela | 鳥羽洋行 | 2850 | 2834 | 2850 | 2840 | 1800 | -15 | -0.525 | 20 | |
| 2023-02-09 | 14:40 | 7472 etc rela | 鳥羽洋行 | 2860 | 2848 | 2856 | 2855 | 1500 | -12 | -0.419 | 36.364 | |
| 2023-02-08 | 14:56 | 7472 etc rela | 鳥羽洋行 | 2867 | 2860 | 2862 | 2867 | 1100 | 5 | 0.175 | 10 | |
| 2023-02-07 | 14:43 | 7472 etc rela | 鳥羽洋行 | 2863 | 2853 | 2853 | 2862 | 1000 | 3 | 0.105 | 100 | |
| 2023-02-06 | 11:05 | 7472 etc rela | 鳥羽洋行 | 2867 | 2857 | 2857 | 2859 | 500 | 9 | 0.316 | -44.444 | |
| 2023-02-03 | 14:39 | 7472 etc rela | 鳥羽洋行 | 2860 | 2850 | 2860 | 2850 | 900 | -4 | -0.14 | 200 | |
| 2023-02-02 | 14:37 | 7472 etc rela | 鳥羽洋行 | 2854 | 2854 | 2854 | 2854 | 300 | 0 | 0 | -72.727 | |
| 2023-02-01 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2862 | 2850 | 2862 | 2854 | 1100 | 0 | 0 | 120 | |
| 2023-01-31 | 13:27 | 7472 etc rela | 鳥羽洋行 | 2854 | 2846 | 2846 | 2854 | 500 | -14 | -0.488 | 25 | |
| 2023-01-30 | 13:29 | 7472 etc rela | 鳥羽洋行 | 2871 | 2860 | 2860 | 2868 | 400 | 11 | 0.385 | -33.333 | |
| 2023-01-27 | 13:42 | 7472 etc rela | 鳥羽洋行 | 2857 | 2848 | 2848 | 2857 | 600 | 7 | 0.246 | -33.333 | |
| 2023-01-26 | 12:52 | 7472 etc rela | 鳥羽洋行 | 2851 | 2850 | 2851 | 2850 | 900 | -16 | -0.558 | 28.571 | |
| 2023-01-25 | 14:49 | 7472 etc rela | 鳥羽洋行 | 2876 | 2864 | 2876 | 2866 | 700 | -9 | -0.313 | 133.333 | |
| 2023-01-24 | 14:57 | 7472 etc rela | 鳥羽洋行 | 2875 | 2866 | 2866 | 2875 | 300 | -2 | -0.07 | -78.571 | |
| 2023-01-23 | 14:58 | 7472 etc rela | 鳥羽洋行 | 2877 | 2854 | 2857 | 2877 | 1400 | 19 | 0.665 | 180 | |
| 2023-01-20 | 14:56 | 7472 etc rela | 鳥羽洋行 | 2859 | 2848 | 2848 | 2858 | 500 | 10 | 0.351 | 150 | |
| 2023-01-19 | 14:49 | 7472 etc rela | 鳥羽洋行 | 2877 | 2848 | 2877 | 2848 | 200 | 7 | 0.246 | -60 | |
| 2023-01-18 | 14:15 | 7472 etc rela | 鳥羽洋行 | 2860 | 2832 | 2847 | 2841 | 500 | 9 | 0.318 | -44.444 | |
| 2023-01-17 | 14:47 | 7472 etc rela | 鳥羽洋行 | 2846 | 2821 | 2840 | 2832 | 900 | 11 | 0.39 | -35.714 | |
| 2023-01-16 | 14:23 | 7472 etc rela | 鳥羽洋行 | 2831 | 2821 | 2831 | 2821 | 1400 | -41 | -1.433 | 180 | |
| 2023-01-13 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2862 | 2848 | 2848 | 2862 | 500 | 14 | 0.492 | -50 | |
| 2023-01-12 | 14:52 | 7472 etc rela | 鳥羽洋行 | 2870 | 2835 | 2869 | 2848 | 1000 | -2 | -0.07 | -75.61 | |
| 2023-01-11 | 14:33 | 7472 etc rela | 鳥羽洋行 | 2870 | 2835 | 2840 | 2850 | 4100 | 15 | 0.529 | 925 | |
| 2023-01-10 | 12:51 | 7472 etc rela | 鳥羽洋行 | 2835 | 2835 | 2835 | 2835 | 400 | 0 | 0 | -50 | |
| 2023-01-06 | 14:55 | 7472 etc rela | 鳥羽洋行 | 2838 | 2812 | 2812 | 2835 | 800 | -5 | -0.176 | -75 | |
| 2023-01-05 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2849 | 2790 | 2820 | 2840 | 3200 | 10 | 0.353 | 146.154 | |
| 2023-01-04 | 11:25 | 7472 etc rela | 鳥羽洋行 | 2830 | 2782 | 2784 | 2830 | 1300 | 49 | 1.762 | -13.333 | |
| 2022-12-30 | 13:54 | 7472 etc rela | 鳥羽洋行 | 2794 | 2780 | 2786 | 2781 | 1500 | -8 | -0.287 | -34.783 | |
| 2022-12-29 | 14:57 | 7472 etc rela | 鳥羽洋行 | 2819 | 2789 | 2801 | 2789 | 2300 | -7 | -0.25 | 666.667 | |
| 2022-12-28 | 12:52 | 7472 etc rela | 鳥羽洋行 | 2824 | 2796 | 2820 | 2796 | 300 | 6 | 0.215 | -40 | |
| 2022-12-27 | 13:17 | 7472 etc rela | 鳥羽洋行 | 2828 | 2789 | 2815 | 2790 | 500 | -13 | -0.464 | -64.286 | |
| 2022-12-26 | 13:22 | 7472 etc rela | 鳥羽洋行 | 2833 | 2783 | 2783 | 2803 | 1400 | 20 | 0.719 | -17.647 | |
| 2022-12-23 | 14:57 | 7472 etc rela | 鳥羽洋行 | 2786 | 2783 | 2785 | 2783 | 1700 | -3 | -0.108 | 6.25 | |
| 2022-12-22 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2790 | 2785 | 2790 | 2786 | 1600 | -8 | -0.286 | -27.273 | |
| 2022-12-21 | 14:23 | 7472 etc rela | 鳥羽洋行 | 2839 | 2790 | 2800 | 2794 | 2200 | -6 | -0.214 | 633.333 | |
| 2022-12-20 | 12:59 | 7472 etc rela | 鳥羽洋行 | 2879 | 2800 | 2879 | 2800 | 300 | -62 | -2.166 | -70 | |
| 2022-12-19 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2889 | 2862 | 2889 | 2862 | 1000 | 23 | 0.81 | -41.176 | |
| 2022-12-16 | 14:26 | 7472 etc rela | 鳥羽洋行 | 2872 | 2839 | 2870 | 2839 | 1700 | -51 | -1.765 | 142.857 | |
| 2022-12-15 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2890 | 2890 | 2890 | 2890 | 700 | 18 | 0.627 | 75 | |
| 2022-12-14 | 12:30 | 7472 etc rela | 鳥羽洋行 | 2899 | 2872 | 2899 | 2872 | 400 | 1 | 0.035 | -20 | |
| 2022-12-13 | 14:10 | 7472 etc rela | 鳥羽洋行 | 2899 | 2871 | 2898 | 2871 | 500 | 0 | 0 | 150 | |
| 2022-12-12 | 10:15 | 7472 etc rela | 鳥羽洋行 | 2896 | 2871 | 2896 | 2871 | 200 | 10 | 0.35 | 0 | |
| 2022-12-09 | 09:11 | 7472 etc rela | 鳥羽洋行 | 2861 | 2861 | 2861 | 2861 | 200 | 0 | 0 | ||
| 2022-12-08 | 7472 etc rela | 鳥羽洋行 | 2861 | 0 | 0 | 0 | -100 | |||||
| 2022-12-07 | 13:54 | 7472 etc rela | 鳥羽洋行 | 2861 | 2861 | 2861 | 2861 | 200 | -14 | -0.487 | 100 | |
| 2022-12-06 | 09:00 | 7472 etc rela | 鳥羽洋行 | 2875 | 2875 | 2875 | 2875 | 100 | 13 | 0.454 | -66.667 | |
| 2022-12-05 | 14:47 | 7472 etc rela | 鳥羽洋行 | 2880 | 2862 | 2880 | 2862 | 300 | -38 | -1.31 | -25 | |
| 2022-12-02 | 12:57 | 7472 etc rela | 鳥羽洋行 | 2900 | 2886 | 2898 | 2900 | 400 | 0 | 0 | 33.333 | |
| 2022-12-01 | 09:17 | 7472 etc rela | 鳥羽洋行 | 2904 | 2900 | 2904 | 2900 | 300 | 23 | 0.799 | ||
| 2022-11-30 | 7472 etc rela | 鳥羽洋行 | 2877 | 0 | 0 | 0 | -100 | |||||
| 2022-11-29 | 13:15 | 7472 etc rela | 鳥羽洋行 | 2879 | 2876 | 2879 | 2877 | 300 | 1 | 0.035 | -40 | |
| 2022-11-28 | 12:30 | 7472 etc rela | 鳥羽洋行 | 2900 | 2876 | 2900 | 2876 | 500 | -24 | -0.828 | 150 | |
| 2022-11-25 | 14:17 | 7472 etc rela | 鳥羽洋行 | 2900 | 2895 | 2895 | 2900 | 200 | -3 | -0.103 | -96.078 | |
| 2022-11-24 | 14:45 | 7472 etc rela | 鳥羽洋行 | 2920 | 2876 | 2880 | 2903 | 5100 | 28 | 0.974 | 142.857 | |
| 2022-11-22 | 13:45 | 7472 etc rela | 鳥羽洋行 | 2875 | 2872 | 2875 | 2875 | 2100 | 20 | 0.701 | 110 | |
| 2022-11-21 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2873 | 2825 | 2857 | 2855 | 1000 | -2 | -0.07 | 25 | |
| 2022-11-18 | 14:46 | 7472 etc rela | 鳥羽洋行 | 2857 | 2850 | 2850 | 2857 | 800 | 7 | 0.246 | -46.667 | |
| 2022-11-17 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2860 | 2850 | 2850 | 2850 | 1500 | 0 | 0 | -61.538 | |
| 2022-11-16 | 13:16 | 7472 etc rela | 鳥羽洋行 | 2850 | 2791 | 2791 | 2850 | 3900 | 40 | 1.423 | 18.182 | |
| 2022-11-15 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2810 | 2751 | 2751 | 2810 | 3300 | 60 | 2.182 | 560 | |
| 2022-11-14 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2750 | 2740 | 2747 | 2750 | 500 | 9 | 0.328 | -72.222 | |
| 2022-11-11 | 14:28 | 7472 etc rela | 鳥羽洋行 | 2745 | 2730 | 2735 | 2741 | 1800 | 9 | 0.329 | -51.351 | |
| 2022-11-10 | 14:18 | 7472 etc rela | 鳥羽洋行 | 2732 | 2710 | 2725 | 2732 | 3700 | 22 | 0.812 | 516.667 | |
| 2022-11-09 | 12:30 | 7472 etc rela | 鳥羽洋行 | 2725 | 2703 | 2725 | 2710 | 600 | -6 | -0.221 | -14.286 | |
| 2022-11-08 | 14:57 | 7472 etc rela | 鳥羽洋行 | 2720 | 2703 | 2720 | 2716 | 700 | -4 | -0.147 | -22.222 | |
| 2022-11-07 | 12:56 | 7472 etc rela | 鳥羽洋行 | 2720 | 2702 | 2718 | 2720 | 900 | 18 | 0.666 | 125 | |
| 2022-11-04 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2702 | 2700 | 2700 | 2702 | 400 | 2 | 0.074 | -86.207 | |
| 2022-11-02 | 14:32 | 7472 etc rela | 鳥羽洋行 | 2722 | 2700 | 2711 | 2700 | 2900 | -20 | -0.735 | 20.833 | |
| 2022-11-01 | 14:21 | 7472 etc rela | 鳥羽洋行 | 2720 | 2710 | 2714 | 2720 | 2400 | -5 | -0.183 | 700 | |
| 2022-10-31 | 12:33 | 7472 etc rela | 鳥羽洋行 | 2728 | 2725 | 2725 | 2725 | 300 | 0 | 0 | -50 | |
| 2022-10-28 | 14:14 | 7472 etc rela | 鳥羽洋行 | 2734 | 2712 | 2734 | 2725 | 600 | 6 | 0.221 | 50 | |
| 2022-10-27 | 12:30 | 7472 etc rela | 鳥羽洋行 | 2720 | 2719 | 2720 | 2719 | 400 | -2 | -0.074 | -60 | |
| 2022-10-26 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2745 | 2718 | 2723 | 2721 | 1000 | -20 | -0.73 | 100 | |
| 2022-10-25 | 14:57 | 7472 etc rela | 鳥羽洋行 | 2741 | 2738 | 2738 | 2741 | 500 | 1 | 0.036 | 25 | |
| 2022-10-24 | 14:41 | 7472 etc rela | 鳥羽洋行 | 2747 | 2740 | 2746 | 2740 | 400 | -1 | -0.036 | 100 | |
| 2022-10-21 | 13:51 | 7472 etc rela | 鳥羽洋行 | 2741 | 2739 | 2739 | 2741 | 200 | 16 | 0.587 | ||
| 2022-10-20 | 7472 etc rela | 鳥羽洋行 | 2725 | 0 | 0 | 0 | -100 | |||||
| 2022-10-19 | 12:30 | 7472 etc rela | 鳥羽洋行 | 2729 | 2709 | 2709 | 2725 | 700 | 7 | 0.258 | 600 | |
| 2022-10-18 | 13:55 | 7472 etc rela | 鳥羽洋行 | 2718 | 2718 | 2718 | 2718 | 100 | 3 | 0.11 | -90.909 | |
| 2022-10-17 | 09:00 | 7472 etc rela | 鳥羽洋行 | 2715 | 2706 | 2706 | 2715 | 1100 | -27 | -0.985 | 37.5 | |
| 2022-10-14 | 12:47 | 7472 etc rela | 鳥羽洋行 | 2749 | 2730 | 2749 | 2742 | 800 | 17 | 0.624 | 60 | |
| 2022-10-13 | 14:57 | 7472 etc rela | 鳥羽洋行 | 2727 | 2720 | 2727 | 2725 | 500 | -2 | -0.073 | -44.444 | |
| 2022-10-12 | 14:48 | 7472 etc rela | 鳥羽洋行 | 2749 | 2725 | 2749 | 2727 | 900 | -10 | -0.365 | -59.091 | |
| 2022-10-11 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2741 | 2705 | 2741 | 2737 | 2200 | 13 | 0.477 | 633.333 | |
| 2022-10-07 | 14:16 | 7472 etc rela | 鳥羽洋行 | 2745 | 2724 | 2745 | 2724 | 300 | -6 | -0.22 | -25 | |
| 2022-10-06 | 13:15 | 7472 etc rela | 鳥羽洋行 | 2745 | 2717 | 2717 | 2730 | 400 | -18 | -0.655 | 100 | |
| 2022-10-05 | 13:25 | 7472 etc rela | 鳥羽洋行 | 2748 | 2720 | 2720 | 2748 | 200 | 28 | 1.029 | -84.615 | |
| 2022-10-04 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2753 | 2704 | 2750 | 2720 | 1300 | -30 | -1.091 | 225 | |
| 2022-10-03 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2750 | 2705 | 2705 | 2750 | 400 | 50 | 1.852 | -87.5 | |
| 2022-09-30 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2746 | 2688 | 2728 | 2700 | 3200 | -28 | -1.026 | 23.077 | |
| 2022-09-29 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2752 | 2727 | 2739 | 2728 | 2600 | -43 | -1.552 | -83.333 | |
| 2022-09-28 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2784 | 2726 | 2784 | 2771 | 15600 | -17 | -0.61 | 680 | |
| 2022-09-27 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2807 | 2786 | 2798 | 2788 | 2000 | -11 | -0.393 | -23.077 | |
| 2022-09-26 | 14:52 | 7472 etc rela | 鳥羽洋行 | 2843 | 2792 | 2843 | 2799 | 2600 | -11 | -0.391 | ||
| 2022-09-22 | 7472 etc rela | 鳥羽洋行 | 2810 | 0 | 0 | 0 | -100 | |||||
| 2022-09-21 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2827 | 2810 | 2827 | 2810 | 2300 | -12 | -0.425 | 360 | |
| 2022-09-20 | 12:33 | 7472 etc rela | 鳥羽洋行 | 2845 | 2821 | 2845 | 2822 | 500 | -8 | -0.283 | -16.667 | |
| 2022-09-16 | 13:56 | 7472 etc rela | 鳥羽洋行 | 2834 | 2830 | 2834 | 2830 | 600 | -4 | -0.141 | -66.667 | |
| 2022-09-15 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2842 | 2832 | 2837 | 2834 | 1800 | -20 | -0.701 | -30.769 | |
| 2022-09-14 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2854 | 2816 | 2825 | 2854 | 2600 | 29 | 1.027 | 225 | |
| 2022-09-13 | 13:23 | 7472 etc rela | 鳥羽洋行 | 2835 | 2825 | 2833 | 2825 | 800 | -8 | -0.282 | -20 | |
| 2022-09-12 | 13:50 | 7472 etc rela | 鳥羽洋行 | 2839 | 2825 | 2825 | 2833 | 1000 | 12 | 0.425 | 42.857 | |
| 2022-09-09 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2830 | 2821 | 2830 | 2821 | 700 | 0 | 0 | 0 | |
| 2022-09-08 | 14:45 | 7472 etc rela | 鳥羽洋行 | 2838 | 2821 | 2829 | 2821 | 700 | -8 | -0.283 | -68.182 | |
| 2022-09-07 | 14:17 | 7472 etc rela | 鳥羽洋行 | 2829 | 2815 | 2825 | 2829 | 2200 | 4 | 0.142 | 175 | |
| 2022-09-06 | 12:44 | 7472 etc rela | 鳥羽洋行 | 2825 | 2814 | 2821 | 2825 | 800 | 8 | 0.284 | -33.333 | |
| 2022-09-05 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2817 | 2800 | 2817 | 2817 | 1200 | 0 | 0 | -47.826 | |
| 2022-09-02 | 14:43 | 7472 etc rela | 鳥羽洋行 | 2848 | 2801 | 2809 | 2817 | 2300 | 2 | 0.071 | -34.286 | |
| 2022-09-01 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2837 | 2801 | 2837 | 2815 | 3500 | -25 | -0.88 | -36.364 | |
| 2022-08-31 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2840 | 2786 | 2793 | 2840 | 5500 | 54 | 1.938 | -34.524 | |
| 2022-08-30 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2800 | 2765 | 2781 | 2786 | 8400 | 29 | 1.052 | -89.964 | |
| 2022-08-29 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2931 | 2631 | 2910 | 2757 | 83700 | -153 | -5.258 | 27800 | |
| 2022-08-26 | 10:23 | 7472 etc rela | 鳥羽洋行 | 2913 | 2910 | 2913 | 2910 | 300 | -3 | -0.103 | 50 | |
| 2022-08-25 | 12:57 | 7472 etc rela | 鳥羽洋行 | 2915 | 2913 | 2915 | 2913 | 200 | 26 | 0.901 | -80 | |
| 2022-08-24 | 12:30 | 7472 etc rela | 鳥羽洋行 | 2905 | 2887 | 2897 | 2887 | 1000 | -9 | -0.311 | 400 | |
| 2022-08-23 | 10:24 | 7472 etc rela | 鳥羽洋行 | 2896 | 2895 | 2895 | 2896 | 200 | 2 | 0.069 | 100 | |
| 2022-08-22 | 11:18 | 7472 etc rela | 鳥羽洋行 | 2894 | 2894 | 2894 | 2894 | 100 | 0 | 0 | -66.667 | |
| 2022-08-19 | 12:30 | 7472 etc rela | 鳥羽洋行 | 2897 | 2894 | 2897 | 2894 | 300 | 12 | 0.416 | -50 | |
| 2022-08-18 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2882 | 2877 | 2882 | 2882 | 600 | -15 | -0.518 | 0 | |
| 2022-08-17 | 12:38 | 7472 etc rela | 鳥羽洋行 | 2899 | 2877 | 2899 | 2897 | 600 | 4 | 0.138 | 20 | |
| 2022-08-16 | 14:58 | 7472 etc rela | 鳥羽洋行 | 2893 | 2877 | 2889 | 2893 | 500 | 16 | 0.556 | -64.286 | |
| 2022-08-15 | 14:32 | 7472 etc rela | 鳥羽洋行 | 2890 | 2867 | 2868 | 2877 | 1400 | -13 | -0.45 | 250 | |
| 2022-08-12 | 14:56 | 7472 etc rela | 鳥羽洋行 | 2897 | 2888 | 2890 | 2890 | 400 | 9 | 0.312 | -63.636 | |
| 2022-08-10 | 14:45 | 7472 etc rela | 鳥羽洋行 | 2881 | 2854 | 2854 | 2881 | 1100 | 27 | 0.946 | 450 | |
| 2022-08-09 | 13:09 | 7472 etc rela | 鳥羽洋行 | 2874 | 2854 | 2874 | 2854 | 200 | 24 | 0.848 | -50 | |
| 2022-08-08 | 09:04 | 7472 etc rela | 鳥羽洋行 | 2894 | 2829 | 2894 | 2830 | 400 | -35 | -1.222 | 33.333 | |
| 2022-08-05 | 14:16 | 7472 etc rela | 鳥羽洋行 | 2870 | 2865 | 2870 | 2865 | 300 | -25 | -0.865 | -91.176 | |
| 2022-08-04 | 14:49 | 7472 etc rela | 鳥羽洋行 | 2945 | 2838 | 2945 | 2890 | 3400 | -5 | -0.173 | 3300 | |
| 2022-08-03 | 09:00 | 7472 etc rela | 鳥羽洋行 | 2895 | 2895 | 2895 | 2895 | 100 | 18 | 0.626 | -87.5 | |
| 2022-08-02 | 14:58 | 7472 etc rela | 鳥羽洋行 | 2880 | 2877 | 2880 | 2877 | 800 | -8 | -0.277 | 0 | |
| 2022-08-01 | 13:49 | 7472 etc rela | 鳥羽洋行 | 2898 | 2885 | 2898 | 2885 | 800 | 0 | 0 | 166.667 | |
| 2022-07-29 | 14:02 | 7472 etc rela | 鳥羽洋行 | 2885 | 2866 | 2866 | 2885 | 300 | 19 | 0.663 | -70 | |
| 2022-07-28 | 14:16 | 7472 etc rela | 鳥羽洋行 | 2880 | 2866 | 2880 | 2866 | 1000 | -3 | -0.105 | -16.667 | |
| 2022-07-27 | 14:56 | 7472 etc rela | 鳥羽洋行 | 2869 | 2841 | 2841 | 2869 | 1200 | 6 | 0.21 | 71.429 | |
| 2022-07-26 | 13:48 | 7472 etc rela | 鳥羽洋行 | 2897 | 2863 | 2897 | 2863 | 700 | -18 | -0.625 | -30 | |
| 2022-07-25 | 14:27 | 7472 etc rela | 鳥羽洋行 | 2881 | 2858 | 2858 | 2881 | 1000 | 16 | 0.558 | 11.111 | |
| 2022-07-22 | 14:31 | 7472 etc rela | 鳥羽洋行 | 2865 | 2864 | 2864 | 2865 | 900 | 24 | 0.845 | 50 | |
| 2022-07-21 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2855 | 2841 | 2845 | 2841 | 600 | -5 | -0.176 | -57.143 | |
| 2022-07-20 | 14:32 | 7472 etc rela | 鳥羽洋行 | 2846 | 2830 | 2830 | 2846 | 1400 | 16 | 0.565 | 55.556 | |
| 2022-07-19 | 14:23 | 7472 etc rela | 鳥羽洋行 | 2838 | 2829 | 2838 | 2830 | 900 | -8 | -0.282 | -91.176 | |
| 2022-07-15 | 7472 etc rela | 鳥羽洋行 | 2847 | 2823 | 2830 | 2838 | 10200 | -17 | -0.595 | 191.429 | ||
| 2022-07-14 | 7472 etc rela | 鳥羽洋行 | 2860 | 2845 | 2850 | 2855 | 3500 | 14 | 0.493 | 9.375 | ||
| 2022-07-13 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2850 | 2836 | 2849 | 2841 | 3200 | -4 | -0.141 | -5.882 | |
| 2022-07-12 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2845 | 2824 | 2824 | 2845 | 3400 | 23 | 0.815 | 1033.333 | |
| 2022-07-11 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2828 | 2822 | 2828 | 2822 | 300 | -4 | -0.142 | -62.5 | |
| 2022-07-08 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2828 | 2824 | 2828 | 2826 | 800 | 0 | 0 | -33.333 | |
| 2022-07-07 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2828 | 2815 | 2815 | 2826 | 1200 | 20 | 0.713 | -88.235 | |
| 2022-07-06 | 14:41 | 7472 etc rela | 鳥羽洋行 | 2835 | 2805 | 2830 | 2806 | 10200 | 15 | 0.537 | 5000 | |
| 2022-07-05 | 14:40 | 7472 etc rela | 鳥羽洋行 | 2791 | 2790 | 2790 | 2791 | 200 | 13 | 0.468 | -80 | |
| 2022-07-04 | 14:39 | 7472 etc rela | 鳥羽洋行 | 2829 | 2776 | 2829 | 2778 | 1000 | 3 | 0.108 | -81.132 | |
| 2022-07-01 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2827 | 2753 | 2827 | 2775 | 5300 | -40 | -1.421 | 381.818 | |
| 2022-06-30 | 14:52 | 7472 etc rela | 鳥羽洋行 | 2820 | 2802 | 2802 | 2815 | 1100 | 5 | 0.178 | 83.333 | |
| 2022-06-29 | 14:47 | 7472 etc rela | 鳥羽洋行 | 2823 | 2810 | 2823 | 2810 | 600 | -12 | -0.425 | -53.846 | |
| 2022-06-28 | 14:10 | 7472 etc rela | 鳥羽洋行 | 2830 | 2821 | 2829 | 2822 | 1300 | -7 | -0.247 | -75.472 | |
| 2022-06-27 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2830 | 2820 | 2830 | 2829 | 5300 | 10 | 0.355 | 194.444 | |
| 2022-06-24 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2828 | 2817 | 2819 | 2819 | 1800 | 17 | 0.607 | 100 | |
| 2022-06-23 | 09:54 | 7472 etc rela | 鳥羽洋行 | 2828 | 2802 | 2828 | 2802 | 900 | -26 | -0.919 | -10 | |
| 2022-06-22 | 14:27 | 7472 etc rela | 鳥羽洋行 | 2828 | 2821 | 2825 | 2828 | 1000 | 7 | 0.248 | 900 | |
| 2022-06-21 | 12:30 | 7472 etc rela | 鳥羽洋行 | 2821 | 2821 | 2821 | 2821 | 100 | 36 | 1.293 | -87.5 | |
| 2022-06-20 | 11:11 | 7472 etc rela | 鳥羽洋行 | 2800 | 2785 | 2800 | 2785 | 800 | -15 | -0.536 | -65.217 | |
| 2022-06-17 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2813 | 2786 | 2813 | 2800 | 2300 | -17 | -0.603 | 187.5 | |
| 2022-06-16 | 14:49 | 7472 etc rela | 鳥羽洋行 | 2817 | 2795 | 2816 | 2817 | 800 | 19 | 0.679 | -60 | |
| 2022-06-15 | 12:55 | 7472 etc rela | 鳥羽洋行 | 2806 | 2795 | 2806 | 2798 | 2000 | -8 | -0.285 | 185.714 | |
| 2022-06-14 | 14:08 | 7472 etc rela | 鳥羽洋行 | 2828 | 2806 | 2828 | 2806 | 700 | -22 | -0.778 | -56.25 | |
| 2022-06-13 | 14:53 | 7472 etc rela | 鳥羽洋行 | 2830 | 2802 | 2806 | 2828 | 1600 | 8 | 0.284 | 220 | |
| 2022-06-10 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2844 | 2818 | 2827 | 2820 | 500 | -7 | -0.248 | -54.545 | |
| 2022-06-09 | 14:41 | 7472 etc rela | 鳥羽洋行 | 2845 | 2827 | 2843 | 2827 | 1100 | -5 | -0.177 | -26.667 | |
| 2022-06-08 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2832 | 2815 | 2815 | 2832 | 1500 | 17 | 0.604 | 66.667 | |
| 2022-06-07 | 14:26 | 7472 etc rela | 鳥羽洋行 | 2828 | 2812 | 2827 | 2815 | 900 | -10 | -0.354 | 50 | |
| 2022-06-06 | 14:51 | 7472 etc rela | 鳥羽洋行 | 2827 | 2823 | 2823 | 2825 | 600 | 2 | 0.071 | 500 | |
| 2022-06-03 | 12:30 | 7472 etc rela | 鳥羽洋行 | 2823 | 2823 | 2823 | 2823 | 100 | 0 | 0 | -75 | |
| 2022-06-02 | 13:53 | 7472 etc rela | 鳥羽洋行 | 2824 | 2808 | 2823 | 2823 | 400 | 15 | 0.534 | 0 | |
| 2022-06-01 | 12:57 | 7472 etc rela | 鳥羽洋行 | 2810 | 2797 | 2797 | 2808 | 400 | 17 | 0.609 | -60 | |
| 2022-05-31 | 13:14 | 7472 etc rela | 鳥羽洋行 | 2823 | 2791 | 2821 | 2791 | 1000 | -30 | -1.063 | 66.667 | |
| 2022-05-30 | 14:05 | 7472 etc rela | 鳥羽洋行 | 2821 | 2818 | 2819 | 2821 | 600 | 1 | 0.035 | 50 | |
| 2022-05-27 | 14:43 | 7472 etc rela | 鳥羽洋行 | 2820 | 2793 | 2793 | 2820 | 400 | -1 | -0.035 | -63.636 | |
| 2022-05-26 | 14:57 | 7472 etc rela | 鳥羽洋行 | 2823 | 2797 | 2822 | 2821 | 1100 | 15 | 0.535 | 266.667 | |
| 2022-05-25 | 12:40 | 7472 etc rela | 鳥羽洋行 | 2806 | 2791 | 2806 | 2806 | 300 | 2 | 0.071 | -70 | |
| 2022-05-24 | 14:19 | 7472 etc rela | 鳥羽洋行 | 2823 | 2800 | 2820 | 2804 | 1000 | 2 | 0.071 | 233.333 | |
| 2022-05-23 | 13:58 | 7472 etc rela | 鳥羽洋行 | 2802 | 2785 | 2785 | 2802 | 300 | 14 | 0.502 | -50 | |
| 2022-05-20 | 14:36 | 7472 etc rela | 鳥羽洋行 | 2788 | 2785 | 2787 | 2788 | 600 | 2 | 0.072 | 50 | |
| 2022-05-19 | 14:32 | 7472 etc rela | 鳥羽洋行 | 2788 | 2786 | 2788 | 2786 | 400 | -4 | -0.143 | 33.333 | |
| 2022-05-18 | 13:12 | 7472 etc rela | 鳥羽洋行 | 2792 | 2790 | 2792 | 2790 | 300 | -1 | -0.036 | 50 | |
| 2022-05-17 | 12:30 | 7472 etc rela | 鳥羽洋行 | 2823 | 2791 | 2823 | 2791 | 200 | -9 | -0.321 | -75 | |
| 2022-05-16 | 09:00 | 7472 etc rela | 鳥羽洋行 | 2800 | 2800 | 2800 | 2800 | 800 | -21 | -0.744 | -27.273 | |
| 2022-05-13 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2828 | 2816 | 2828 | 2821 | 1100 | 0 | 0 | -15.385 | |
| 2022-05-12 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2829 | 2810 | 2829 | 2821 | 1300 | -8 | -0.283 | 30 | |
| 2022-05-11 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2830 | 2820 | 2829 | 2829 | 1000 | 0 | 0 | -41.176 | |
| 2022-05-10 | 14:26 | 7472 etc rela | 鳥羽洋行 | 2830 | 2794 | 2794 | 2829 | 1700 | 1 | 0.035 | -34.615 | |
| 2022-05-09 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2830 | 2771 | 2800 | 2828 | 2600 | 29 | 1.036 | 766.667 | |
| 2022-05-06 | 14:16 | 7472 etc rela | 鳥羽洋行 | 2799 | 2758 | 2758 | 2799 | 300 | 43 | 1.56 | 0 | |
| 2022-05-02 | 14:44 | 7472 etc rela | 鳥羽洋行 | 2756 | 2756 | 2756 | 2756 | 300 | -11 | -0.398 | -25 | |
| 2022-04-28 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2797 | 2752 | 2752 | 2767 | 400 | 17 | 0.618 | -50 | |
| 2022-04-27 | 12:30 | 7472 etc rela | 鳥羽洋行 | 2782 | 2750 | 2782 | 2750 | 800 | -32 | -1.15 | -71.429 | |
| 2022-04-26 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2822 | 2725 | 2822 | 2782 | 2800 | -39 | -1.382 | 600 | |
| 2022-04-25 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2821 | 2804 | 2804 | 2821 | 400 | 17 | 0.606 | -42.857 | |
| 2022-04-22 | 13:53 | 7472 etc rela | 鳥羽洋行 | 2810 | 2804 | 2810 | 2804 | 700 | -6 | -0.214 | 133.333 | |
| 2022-04-21 | 10:31 | 7472 etc rela | 鳥羽洋行 | 2818 | 2810 | 2818 | 2810 | 300 | 2 | 0.071 | -25 | |
| 2022-04-20 | 13:57 | 7472 etc rela | 鳥羽洋行 | 2810 | 2808 | 2809 | 2808 | 400 | 8 | 0.286 | -63.636 | |
| 2022-04-19 | 13:36 | 7472 etc rela | 鳥羽洋行 | 2819 | 2800 | 2802 | 2800 | 1100 | -20 | -0.709 | ||
| 2022-04-18 | 7472 etc rela | 鳥羽洋行 | 2820 | 0 | 0 | 0 | -100 | |||||
| 2022-04-15 | 14:24 | 7472 etc rela | 鳥羽洋行 | 2820 | 2809 | 2809 | 2820 | 1400 | 9 | 0.32 | 100 | |
| 2022-04-14 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2811 | 2800 | 2800 | 2811 | 700 | 11 | 0.393 | 75 | |
| 2022-04-13 | 14:24 | 7472 etc rela | 鳥羽洋行 | 2810 | 2800 | 2803 | 2800 | 400 | 20 | 0.719 | -55.556 | |
| 2022-04-12 | 11:28 | 7472 etc rela | 鳥羽洋行 | 2804 | 2777 | 2804 | 2780 | 900 | -23 | -0.821 | 125 | |
| 2022-04-11 | 13:58 | 7472 etc rela | 鳥羽洋行 | 2805 | 2803 | 2803 | 2803 | 400 | -3 | -0.107 | -63.636 | |
| 2022-04-08 | 14:51 | 7472 etc rela | 鳥羽洋行 | 2806 | 2790 | 2790 | 2806 | 1100 | 16 | 0.573 | 37.5 | |
| 2022-04-07 | 14:43 | 7472 etc rela | 鳥羽洋行 | 2810 | 2790 | 2799 | 2790 | 800 | -18 | -0.641 | 60 | |
| 2022-04-06 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2808 | 2790 | 2790 | 2808 | 500 | 17 | 0.609 | -28.571 | |
| 2022-04-05 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2811 | 2791 | 2801 | 2791 | 700 | -24 | -0.853 | -41.667 | |
| 2022-04-04 | 14:58 | 7472 etc rela | 鳥羽洋行 | 2815 | 2766 | 2766 | 2815 | 1200 | 48 | 1.735 | -7.692 | |
| 2022-04-01 | 13:55 | 7472 etc rela | 鳥羽洋行 | 2812 | 2766 | 2812 | 2767 | 1300 | -45 | -1.6 | 18.182 | |
| 2022-03-31 | 14:40 | 7472 etc rela | 鳥羽洋行 | 2819 | 2796 | 2796 | 2812 | 1100 | 26 | 0.933 | -71.053 | |
| 2022-03-30 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2829 | 2765 | 2765 | 2786 | 3800 | -149 | -5.077 | -17.391 | |
| 2022-03-29 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2954 | 2931 | 2945 | 2935 | 4600 | 4 | 0.136 | 39.394 | |
| 2022-03-28 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2945 | 2924 | 2924 | 2931 | 3300 | 7 | 0.239 | 43.478 | |
| 2022-03-25 | 14:58 | 7472 etc rela | 鳥羽洋行 | 2924 | 2898 | 2910 | 2924 | 2300 | 22 | 0.758 | 130 | |
| 2022-03-24 | 14:34 | 7472 etc rela | 鳥羽洋行 | 2925 | 2901 | 2925 | 2902 | 1000 | -26 | -0.888 | -65.517 | |
| 2022-03-23 | 13:42 | 7472 etc rela | 鳥羽洋行 | 2939 | 2901 | 2939 | 2928 | 2900 | 29 | 1 | 26.087 | |
| 2022-03-22 | 13:56 | 7472 etc rela | 鳥羽洋行 | 2900 | 2876 | 2876 | 2899 | 2300 | 23 | 0.8 | 53.333 | |
| 2022-03-18 | 14:50 | 7472 etc rela | 鳥羽洋行 | 2876 | 2850 | 2868 | 2876 | 1500 | 2 | 0.07 | 66.667 | |
| 2022-03-17 | 14:57 | 7472 etc rela | 鳥羽洋行 | 2874 | 2842 | 2864 | 2874 | 900 | 28 | 0.984 | -47.059 | |
| 2022-03-16 | 14:24 | 7472 etc rela | 鳥羽洋行 | 2859 | 2840 | 2848 | 2846 | 1700 | 9 | 0.317 | 21.429 | |
| 2022-03-15 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2837 | 2800 | 2805 | 2837 | 1400 | 43 | 1.539 | 250 | |
| 2022-03-14 | 12:47 | 7472 etc rela | 鳥羽洋行 | 2794 | 2772 | 2772 | 2794 | 400 | 22 | 0.794 | -76.471 | |
| 2022-03-11 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2798 | 2772 | 2798 | 2772 | 1700 | 2 | 0.072 | 13.333 | |
| 2022-03-10 | 13:17 | 7472 etc rela | 鳥羽洋行 | 2799 | 2761 | 2761 | 2770 | 1500 | 27 | 0.984 | -75.806 | |
| 2022-03-09 | 14:56 | 7472 etc rela | 鳥羽洋行 | 2752 | 2710 | 2739 | 2743 | 6200 | -7 | -0.255 | -28.736 | |
| 2022-03-08 | 14:58 | 7472 etc rela | 鳥羽洋行 | 2817 | 2750 | 2789 | 2750 | 8700 | -67 | -2.378 | 107.143 | |
| 2022-03-07 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2879 | 2800 | 2877 | 2817 | 4200 | -60 | -2.086 | -30 | |
| 2022-03-04 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2900 | 2866 | 2890 | 2877 | 6000 | -15 | -0.519 | -87.207 | |
| 2022-03-03 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2992 | 2800 | 2977 | 2892 | 46900 | 115 | 4.141 | 23350 | |
| 2022-03-02 | 13:29 | 7472 etc rela | 鳥羽洋行 | 2777 | 2764 | 2764 | 2777 | 200 | 0 | 0 | -50 | |
| 2022-03-01 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2777 | 2761 | 2769 | 2777 | 400 | 8 | 0.289 | -42.857 | |
| 2022-02-28 | 14:48 | 7472 etc rela | 鳥羽洋行 | 2769 | 2755 | 2764 | 2769 | 700 | -4 | -0.144 | 133.333 | |
| 2022-02-25 | 10:53 | 7472 etc rela | 鳥羽洋行 | 2773 | 2752 | 2752 | 2773 | 300 | 6 | 0.217 | -70 | |
| 2022-02-24 | 13:59 | 7472 etc rela | 鳥羽洋行 | 2767 | 2750 | 2751 | 2767 | 1000 | 8 | 0.29 | -23.077 | |
| 2022-02-22 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2770 | 2750 | 2770 | 2759 | 1300 | -21 | -0.755 | 225 | |
| 2022-02-21 | 14:16 | 7472 etc rela | 鳥羽洋行 | 2785 | 2775 | 2785 | 2780 | 400 | 7 | 0.252 | -63.636 | |
| 2022-02-18 | 14:45 | 7472 etc rela | 鳥羽洋行 | 2779 | 2769 | 2779 | 2773 | 1100 | -14 | -0.502 | 175 | |
| 2022-02-17 | 14:57 | 7472 etc rela | 鳥羽洋行 | 2787 | 2777 | 2777 | 2787 | 400 | 6 | 0.216 | 33.333 | |
| 2022-02-16 | 14:46 | 7472 etc rela | 鳥羽洋行 | 2781 | 2777 | 2777 | 2781 | 300 | 18 | 0.651 | -81.25 | |
| 2022-02-15 | 14:58 | 7472 etc rela | 鳥羽洋行 | 2763 | 2750 | 2754 | 2763 | 1600 | -17 | -0.612 | 14.286 | |
| 2022-02-14 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2781 | 2769 | 2781 | 2780 | 1400 | -1 | -0.036 | 7.692 | |
| 2022-02-10 | 14:17 | 7472 etc rela | 鳥羽洋行 | 2797 | 2781 | 2797 | 2781 | 1300 | 1 | 0.036 | -7.143 | |
| 2022-02-09 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2790 | 2755 | 2765 | 2780 | 1400 | 26 | 0.944 | -6.667 | |
| 2022-02-08 | 14:43 | 7472 etc rela | 鳥羽洋行 | 2754 | 2730 | 2730 | 2754 | 1500 | 15 | 0.548 | 275 | |
| 2022-02-07 | 13:46 | 7472 etc rela | 鳥羽洋行 | 2739 | 2731 | 2731 | 2739 | 400 | 19 | 0.699 | 0 | |
| 2022-02-04 | 14:52 | 7472 etc rela | 鳥羽洋行 | 2720 | 2712 | 2713 | 2720 | 400 | -9 | -0.33 | 100 | |
| 2022-02-03 | 13:57 | 7472 etc rela | 鳥羽洋行 | 2729 | 2716 | 2716 | 2729 | 200 | 19 | 0.701 | ||
| 2022-02-02 | 7472 etc rela | 鳥羽洋行 | 2710 | 0 | 0 | 0 | -100 | |||||
| 2022-02-01 | 14:06 | 7472 etc rela | 鳥羽洋行 | 2734 | 2710 | 2734 | 2710 | 500 | 0 | 0 | -66.667 | |
| 2022-01-31 | 14:53 | 7472 etc rela | 鳥羽洋行 | 2735 | 2710 | 2710 | 2710 | 1500 | -32 | -1.167 | ||
| 2022-01-28 | 7472 etc rela | 鳥羽洋行 | 2742 | 0 | 0 | 0 | -100 | |||||
| 2022-01-27 | 13:26 | 7472 etc rela | 鳥羽洋行 | 2757 | 2705 | 2757 | 2742 | 2200 | -6 | -0.218 | 83.333 | |
| 2022-01-26 | 14:46 | 7472 etc rela | 鳥羽洋行 | 2757 | 2738 | 2746 | 2748 | 1200 | 26 | 0.955 | -33.333 | |
| 2022-01-25 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2758 | 2722 | 2740 | 2722 | 1800 | -36 | -1.305 | 63.636 | |
| 2022-01-24 | 14:30 | 7472 etc rela | 鳥羽洋行 | 2769 | 2755 | 2769 | 2758 | 1100 | -8 | -0.289 | 175 | |
| 2022-01-21 | 14:08 | 7472 etc rela | 鳥羽洋行 | 2766 | 2750 | 2753 | 2766 | 400 | -4 | -0.144 | -77.778 | |
| 2022-01-20 | 14:55 | 7472 etc rela | 鳥羽洋行 | 2770 | 2738 | 2738 | 2770 | 1800 | 7 | 0.253 | 12.5 | |
| 2022-01-19 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2763 | 2737 | 2761 | 2763 | 1600 | 2 | 0.072 | 6.667 | |
| 2022-01-18 | 14:54 | 7472 etc rela | 鳥羽洋行 | 2762 | 2749 | 2749 | 2761 | 1500 | 26 | 0.951 | -37.5 | |
| 2022-01-17 | 13:52 | 7472 etc rela | 鳥羽洋行 | 2736 | 2707 | 2712 | 2735 | 2400 | 29 | 1.072 | 140 | |
| 2022-01-14 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2706 | 2695 | 2697 | 2706 | 1000 | 9 | 0.334 | 233.333 | |
| 2022-01-13 | 14:58 | 7472 etc rela | 鳥羽洋行 | 2697 | 2679 | 2679 | 2697 | 300 | 18 | 0.672 | -90.323 | |
| 2022-01-12 | 14:09 | 7472 etc rela | 鳥羽洋行 | 2697 | 2641 | 2697 | 2679 | 3100 | -1 | -0.037 | 416.667 | |
| 2022-01-11 | 12:37 | 7472 etc rela | 鳥羽洋行 | 2680 | 2680 | 2680 | 2680 | 600 | 1 | 0.037 | 20 | |
| 2022-01-07 | 14:42 | 7472 etc rela | 鳥羽洋行 | 2680 | 2676 | 2680 | 2679 | 500 | -1 | -0.037 | -54.545 | |
| 2022-01-06 | 13:48 | 7472 etc rela | 鳥羽洋行 | 2690 | 2680 | 2680 | 2680 | 1100 | 0 | 0 | 10 | |
| 2022-01-05 | 14:54 | 7472 etc rela | 鳥羽洋行 | 2692 | 2680 | 2690 | 2680 | 1000 | -1 | -0.037 | 66.667 | |
| 2022-01-04 | 14:17 | 7472 etc rela | 鳥羽洋行 | 2690 | 2681 | 2690 | 2681 | 600 | 13 | 0.487 | -66.667 | |
| 2021-12-30 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2682 | 2664 | 2682 | 2668 | 1800 | -7 | -0.262 | 12.5 | |
| 2021-12-29 | 14:51 | 7472 etc rela | 鳥羽洋行 | 2690 | 2653 | 2690 | 2675 | 1600 | -8 | -0.298 | 23.077 | |
| 2021-12-28 | 14:39 | 7472 etc rela | 鳥羽洋行 | 2683 | 2666 | 2666 | 2683 | 1300 | 5 | 0.187 | -13.333 | |
| 2021-12-27 | 14:55 | 7472 etc rela | 鳥羽洋行 | 2682 | 2655 | 2682 | 2678 | 1500 | 13 | 0.488 | 0 | |
| 2021-12-24 | 14:47 | 7472 etc rela | 鳥羽洋行 | 2665 | 2650 | 2650 | 2665 | 1500 | 15 | 0.566 | 0 | |
| 2021-12-23 | 14:24 | 7472 etc rela | 鳥羽洋行 | 2650 | 2640 | 2640 | 2650 | 1500 | 12 | 0.455 | -31.818 | |
| 2021-12-22 | 14:40 | 7472 etc rela | 鳥羽洋行 | 2643 | 2618 | 2618 | 2638 | 2200 | 27 | 1.034 | 4.762 | |
| 2021-12-21 | 14:15 | 7472 etc rela | 鳥羽洋行 | 2622 | 2590 | 2622 | 2611 | 2100 | -11 | -0.42 | 16.667 | |
| 2021-12-20 | 10:57 | 7472 etc rela | 鳥羽洋行 | 2630 | 2618 | 2618 | 2622 | 1800 | 4 | 0.153 | 0 | |
| 2021-12-17 | 13:47 | 7472 etc rela | 鳥羽洋行 | 2620 | 2615 | 2616 | 2618 | 1800 | 2 | 0.076 | 28.571 | |
| 2021-12-16 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2617 | 2607 | 2608 | 2616 | 1400 | 8 | 0.307 | -68.182 | |
| 2021-12-15 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2608 | 2564 | 2585 | 2608 | 4400 | 19 | 0.734 | 528.571 | |
| 2021-12-14 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2594 | 2580 | 2594 | 2589 | 700 | -4 | -0.154 | -36.364 | |
| 2021-12-13 | 12:53 | 7472 etc rela | 鳥羽洋行 | 2599 | 2571 | 2599 | 2593 | 1100 | 5 | 0.193 | -31.25 | |
| 2021-12-10 | 14:31 | 7472 etc rela | 鳥羽洋行 | 2590 | 2559 | 2580 | 2588 | 1600 | 19 | 0.74 | 100 | |
| 2021-12-09 | 14:57 | 7472 etc rela | 鳥羽洋行 | 2570 | 2554 | 2570 | 2569 | 800 | -8 | -0.31 | -72.414 | |
| 2021-12-08 | 13:54 | 7472 etc rela | 鳥羽洋行 | 2589 | 2550 | 2589 | 2577 | 2900 | -12 | -0.463 | 123.077 | |
| 2021-12-07 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2593 | 2550 | 2562 | 2589 | 1300 | 27 | 1.054 | 30 | |
| 2021-12-06 | 12:30 | 7472 etc rela | 鳥羽洋行 | 2570 | 2540 | 2540 | 2562 | 1000 | 23 | 0.906 | -75 | |
| 2021-12-03 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2576 | 2533 | 2576 | 2539 | 4000 | 13 | 0.515 | 900 | |
| 2021-12-02 | 14:29 | 7472 etc rela | 鳥羽洋行 | 2552 | 2526 | 2552 | 2526 | 400 | -26 | -1.019 | -71.429 | |
| 2021-12-01 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2567 | 2517 | 2567 | 2552 | 1400 | 4 | 0.157 | -30 | |
| 2021-11-30 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2550 | 2518 | 2550 | 2548 | 2000 | 22 | 0.871 | -59.184 | |
| 2021-11-29 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2578 | 2514 | 2533 | 2526 | 4900 | -57 | -2.207 | 172.222 | |
| 2021-11-26 | 14:27 | 7472 etc rela | 鳥羽洋行 | 2610 | 2580 | 2607 | 2583 | 1800 | -24 | -0.921 | -41.935 | |
| 2021-11-25 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2621 | 2592 | 2598 | 2607 | 3100 | 15 | 0.579 | 244.444 | |
| 2021-11-24 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2592 | 2570 | 2590 | 2592 | 900 | 2 | 0.077 | -47.059 | |
| 2021-11-22 | 14:21 | 7472 etc rela | 鳥羽洋行 | 2597 | 2566 | 2580 | 2590 | 1700 | 18 | 0.7 | 41.667 | |
| 2021-11-19 | 14:47 | 7472 etc rela | 鳥羽洋行 | 2572 | 2570 | 2570 | 2572 | 1200 | 11 | 0.43 | 300 | |
| 2021-11-18 | 11:18 | 7472 etc rela | 鳥羽洋行 | 2570 | 2561 | 2570 | 2561 | 300 | 1 | 0.039 | -62.5 | |
| 2021-11-17 | 13:01 | 7472 etc rela | 鳥羽洋行 | 2576 | 2560 | 2576 | 2560 | 800 | -16 | -0.621 | -75 | |
| 2021-11-16 | 14:15 | 7472 etc rela | 鳥羽洋行 | 2587 | 2552 | 2580 | 2576 | 3200 | -6 | -0.232 | 28 | |
| 2021-11-15 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2583 | 2564 | 2583 | 2582 | 2500 | 22 | 0.859 | -26.471 | |
| 2021-11-12 | 14:05 | 7472 etc rela | 鳥羽洋行 | 2580 | 2560 | 2560 | 2560 | 3400 | 10 | 0.392 | 3.03 | |
| 2021-11-11 | 14:40 | 7472 etc rela | 鳥羽洋行 | 2570 | 2550 | 2550 | 2550 | 3300 | -6 | -0.235 | -21.429 | |
| 2021-11-10 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2585 | 2555 | 2576 | 2556 | 4200 | -5 | -0.195 | 16.667 | |
| 2021-11-09 | 14:58 | 7472 etc rela | 鳥羽洋行 | 2570 | 2527 | 2527 | 2561 | 3600 | 34 | 1.345 | 28.571 | |
| 2021-11-08 | 14:25 | 7472 etc rela | 鳥羽洋行 | 2548 | 2527 | 2536 | 2527 | 2800 | 3 | 0.119 | -62.667 | |
| 2021-11-05 | 14:51 | 7472 etc rela | 鳥羽洋行 | 2554 | 2518 | 2530 | 2524 | 7500 | 53 | 2.145 | 650 | |
| 2021-11-04 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2485 | 2467 | 2467 | 2471 | 1000 | 1 | 0.04 | 42.857 | |
| 2021-11-02 | 13:45 | 7472 etc rela | 鳥羽洋行 | 2490 | 2470 | 2470 | 2470 | 700 | 0 | 0 | 75 | |
| 2021-11-01 | 14:55 | 7472 etc rela | 鳥羽洋行 | 2481 | 2470 | 2481 | 2470 | 400 | 3 | 0.122 | -71.429 | |
| 2021-10-29 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2499 | 2467 | 2499 | 2467 | 1400 | -32 | -1.281 | 27.273 | |
| 2021-10-28 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2499 | 2480 | 2484 | 2499 | 1100 | 13 | 0.523 | 120 | |
| 2021-10-27 | 14:13 | 7472 etc rela | 鳥羽洋行 | 2490 | 2485 | 2490 | 2486 | 500 | -12 | -0.48 | -81.481 | |
| 2021-10-26 | 14:03 | 7472 etc rela | 鳥羽洋行 | 2501 | 2497 | 2500 | 2498 | 2700 | -1 | -0.04 | 50 | |
| 2021-10-25 | 13:30 | 7472 etc rela | 鳥羽洋行 | 2500 | 2471 | 2495 | 2499 | 1800 | 7 | 0.281 | -18.182 | |
| 2021-10-22 | 14:58 | 7472 etc rela | 鳥羽洋行 | 2492 | 2460 | 2470 | 2492 | 2200 | 5 | 0.201 | 175 | |
| 2021-10-21 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2488 | 2474 | 2481 | 2487 | 800 | -6 | -0.241 | -46.667 | |
| 2021-10-20 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2493 | 2480 | 2480 | 2493 | 1500 | 3 | 0.12 | -21.053 | |
| 2021-10-19 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2508 | 2490 | 2508 | 2490 | 1900 | -4 | -0.16 | 72.727 | |
| 2021-10-18 | 13:18 | 7472 etc rela | 鳥羽洋行 | 2495 | 2485 | 2489 | 2494 | 1100 | -5 | -0.2 | -71.053 | |
| 2021-10-15 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2499 | 2480 | 2482 | 2499 | 3800 | 14 | 0.563 | 171.429 | |
| 2021-10-14 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2491 | 2476 | 2480 | 2485 | 1400 | -1 | -0.04 | -53.333 | |
| 2021-10-13 | 14:35 | 7472 etc rela | 鳥羽洋行 | 2519 | 2459 | 2463 | 2486 | 3000 | 23 | 0.934 | 50 | |
| 2021-10-12 | 14:29 | 7472 etc rela | 鳥羽洋行 | 2471 | 2460 | 2471 | 2463 | 2000 | -8 | -0.324 | 0 | |
| 2021-10-11 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2481 | 2461 | 2468 | 2471 | 2000 | 3 | 0.122 | 17.647 | |
| 2021-10-08 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2475 | 2465 | 2466 | 2468 | 1700 | -5 | -0.202 | -73.846 | |
| 2021-10-07 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2481 | 2450 | 2462 | 2473 | 6500 | 11 | 0.447 | 333.333 | |
| 2021-10-06 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2476 | 2461 | 2468 | 2462 | 1500 | -6 | -0.243 | -60.526 | |
| 2021-10-05 | 14:58 | 7472 etc rela | 鳥羽洋行 | 2468 | 2460 | 2468 | 2468 | 3800 | -1 | -0.041 | -32.143 | |
| 2021-10-04 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2535 | 2468 | 2502 | 2469 | 5600 | -33 | -1.319 | 75 | |
| 2021-10-01 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2529 | 2501 | 2526 | 2502 | 3200 | -24 | -0.95 | -8.571 | |
| 2021-09-30 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2550 | 2525 | 2550 | 2526 | 3500 | -21 | -0.824 | -38.596 | |
| 2021-09-29 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2553 | 2520 | 2527 | 2547 | 5700 | -1 | -0.039 | -69.681 | |
| 2021-09-28 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2570 | 2547 | 2548 | 2548 | 18800 | -17 | -0.663 | 300 | |
| 2021-09-27 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2565 | 2552 | 2561 | 2565 | 4700 | 13 | 0.509 | 135 | |
| 2021-09-24 | 14:39 | 7472 etc rela | 鳥羽洋行 | 2557 | 2531 | 2531 | 2552 | 2000 | 24 | 0.949 | -48.718 | |
| 2021-09-22 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2550 | 2528 | 2550 | 2528 | 3900 | -22 | -0.863 | -11.364 | |
| 2021-09-21 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2550 | 2536 | 2550 | 2550 | 4400 | -13 | -0.507 | 109.524 | |
| 2021-09-17 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2564 | 2548 | 2549 | 2563 | 2100 | 10 | 0.392 | 0 | |
| 2021-09-16 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2567 | 2548 | 2552 | 2553 | 2100 | -13 | -0.507 | -30 | |
| 2021-09-15 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2566 | 2552 | 2557 | 2566 | 3000 | 0 | 0 | -6.25 | |
| 2021-09-14 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2566 | 2548 | 2550 | 2566 | 3200 | 17 | 0.667 | -41.818 | |
| 2021-09-13 | 14:58 | 7472 etc rela | 鳥羽洋行 | 2549 | 2520 | 2527 | 2549 | 5500 | 2 | 0.079 | 161.905 | |
| 2021-09-10 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2547 | 2525 | 2525 | 2547 | 2100 | 22 | 0.871 | -53.333 | |
| 2021-09-09 | 14:39 | 7472 etc rela | 鳥羽洋行 | 2555 | 2519 | 2530 | 2525 | 4500 | -10 | -0.394 | 18.421 | |
| 2021-09-08 | 14:53 | 7472 etc rela | 鳥羽洋行 | 2550 | 2530 | 2535 | 2535 | 3800 | 2 | 0.079 | 18.75 | |
| 2021-09-07 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2535 | 2515 | 2526 | 2533 | 3200 | 25 | 0.997 | -28.889 | |
| 2021-09-06 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2525 | 2500 | 2525 | 2508 | 4500 | 3 | 0.12 | 18.421 | |
| 2021-09-03 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2514 | 2500 | 2500 | 2505 | 3800 | 15 | 0.602 | -59.14 | |
| 2021-09-02 | 14:38 | 7472 etc rela | 鳥羽洋行 | 2500 | 2478 | 2494 | 2490 | 9300 | 10 | 0.403 | -41.875 | |
| 2021-09-01 | 14:57 | 7472 etc rela | 鳥羽洋行 | 2529 | 2480 | 2511 | 2480 | 16000 | -31 | -1.235 | 73.913 | |
| 2021-08-31 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2532 | 2489 | 2490 | 2511 | 9200 | -33 | -1.297 | -33.813 | |
| 2021-08-30 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2563 | 2450 | 2562 | 2544 | 13900 | -33 | -1.281 | 93.056 | |
| 2021-08-27 | 14:45 | 7472 etc rela | 鳥羽洋行 | 2610 | 2550 | 2590 | 2577 | 7200 | -63 | -2.386 | 700 | |
| 2021-08-26 | 14:14 | 7472 etc rela | 鳥羽洋行 | 2640 | 2632 | 2632 | 2640 | 900 | 10 | 0.38 | 200 | |
| 2021-08-25 | 12:30 | 7472 etc rela | 鳥羽洋行 | 2659 | 2630 | 2659 | 2630 | 300 | -29 | -1.091 | -78.571 | |
| 2021-08-24 | 14:45 | 7472 etc rela | 鳥羽洋行 | 2659 | 2620 | 2628 | 2659 | 1400 | 31 | 1.18 | 180 | |
| 2021-08-23 | 14:09 | 7472 etc rela | 鳥羽洋行 | 2638 | 2628 | 2632 | 2628 | 500 | -4 | -0.152 | 0 | |
| 2021-08-20 | 14:31 | 7472 etc rela | 鳥羽洋行 | 2649 | 2632 | 2649 | 2632 | 500 | -17 | -0.642 | 66.667 | |
| 2021-08-19 | 10:56 | 7472 etc rela | 鳥羽洋行 | 2649 | 2627 | 2627 | 2649 | 300 | 18 | 0.684 | -40 | |
| 2021-08-18 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2649 | 2631 | 2635 | 2631 | 500 | -21 | -0.792 | 25 | |
| 2021-08-17 | 14:35 | 7472 etc rela | 鳥羽洋行 | 2652 | 2630 | 2643 | 2652 | 400 | 4 | 0.151 | -69.231 | |
| 2021-08-16 | 14:28 | 7472 etc rela | 鳥羽洋行 | 2678 | 2643 | 2678 | 2648 | 1300 | -30 | -1.12 | 62.5 | |
| 2021-08-13 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2688 | 2625 | 2625 | 2678 | 800 | 53 | 2.019 | 166.667 | |
| 2021-08-12 | 14:31 | 7472 etc rela | 鳥羽洋行 | 2625 | 2611 | 2611 | 2625 | 300 | 14 | 0.536 | -75 | |
| 2021-08-11 | 14:35 | 7472 etc rela | 鳥羽洋行 | 2641 | 2611 | 2641 | 2611 | 1200 | -31 | -1.173 | 50 | |
| 2021-08-10 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2642 | 2616 | 2616 | 2642 | 800 | 26 | 0.994 | 14.286 | |
| 2021-08-06 | 13:19 | 7472 etc rela | 鳥羽洋行 | 2616 | 2594 | 2594 | 2616 | 700 | 23 | 0.887 | 40 | |
| 2021-08-05 | 13:58 | 7472 etc rela | 鳥羽洋行 | 2601 | 2593 | 2601 | 2593 | 500 | -37 | -1.407 | -66.667 | |
| 2021-08-04 | 13:46 | 7472 etc rela | 鳥羽洋行 | 2661 | 2560 | 2661 | 2630 | 1500 | -31 | -1.165 | -53.125 | |
| 2021-08-03 | 14:35 | 7472 etc rela | 鳥羽洋行 | 2670 | 2596 | 2645 | 2661 | 3200 | 8 | 0.302 | 45.455 | |
| 2021-08-02 | 11:30 | 7472 etc rela | 鳥羽洋行 | 2659 | 2600 | 2659 | 2653 | 2200 | -19 | -0.711 | 29.412 | |
| 2021-07-30 | 14:47 | 7472 etc rela | 鳥羽洋行 | 2679 | 2610 | 2679 | 2672 | 1700 | -8 | -0.299 | 0 | |
| 2021-07-29 | 14:46 | 7472 etc rela | 鳥羽洋行 | 2681 | 2630 | 2681 | 2680 | 1700 | -8 | -0.298 | 88.889 | |
| 2021-07-28 | 14:42 | 7472 etc rela | 鳥羽洋行 | 2693 | 2670 | 2693 | 2688 | 900 | -12 | -0.444 | 12.5 | |
| 2021-07-27 | 14:59 | 7472 etc rela | 鳥羽洋行 | 2713 | 2696 | 2700 | 2700 | 800 | 3 | 0.111 | 0 | |
| 2021-07-26 | 13:53 | 7472 etc rela | 鳥羽洋行 | 2714 | 2696 | 2696 | 2697 | 800 | 1 | 0.037 | -11.111 | |
| 2021-07-21 | 14:55 | 7472 etc rela | 鳥羽洋行 | 2710 | 2692 | 2694 | 2696 | 900 | 2 | 0.074 | -40 | |
| 2021-07-20 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2724 | 2690 | 2690 | 2694 | 1500 | -33 | -1.21 | 114.286 | |
| 2021-07-19 | 14:47 | 7472 etc rela | 鳥羽洋行 | 2730 | 2716 | 2730 | 2727 | 700 | -5 | -0.183 | -41.667 | |
| 2021-07-16 | 14:58 | 7472 etc rela | 鳥羽洋行 | 2732 | 2715 | 2715 | 2732 | 1200 | 7 | 0.257 | -87.879 | |
| 2021-07-15 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2737 | 2723 | 2732 | 2725 | 9900 | 39 | 1.452 | 560 | |
| 2021-07-14 | 15:00 | 7472 etc rela | 鳥羽洋行 | 2686 | 2670 | 2670 | 2686 | 1500 | 7 | 0.261 | -46.429 | |
| 2021-07-13 | 14:48 | 7472 etc rela | 鳥羽洋行 | 2684 | 2653 | 2653 | 2679 | 2800 | 26 | 0.98 | 180 | |
| 2021-07-12 | 14:05 | 7472 etc rela | 鳥羽洋行 | 2653 | 2643 | 2643 | 2653 | 1000 | 12 | 0.454 | -37.5 | |
| 2021-07-09 | 14:50 | 7472 etc rela | 鳥羽洋行 | 2644 | 2626 | 2629 | 2641 | 1600 | -6 | -0.227 | 60 | |
| 2021-07-08 | 7472 etc rela | 鳥羽洋行 | 2649 | 2635 | 2635 | 2647 | 1000 | 7 | 0.265 | 66.667 | ||
| 2021-07-07 | 7472 etc rela | 鳥羽洋行 | 2641 | 2640 | 2641 | 2640 | 400 | -9 | -0.34 | -69.231 | ||
| 2021-07-06 | 7472 etc rela | 鳥羽洋行 | 2649 | 2630 | 2630 | 2649 | 1300 | 9 | 0.341 | -27.778 | ||
| 2021-07-05 | 7472 etc rela | 鳥羽洋行 | 2648 | 2636 | 2636 | 2640 | 1800 | 11 | 0.418 | 350 | ||
| 2021-07-02 | 7472 etc rela | 鳥羽洋行 | 2629 | 2628 | 2628 | 2629 | 400 | 1 | 0.038 | -50 | ||
| 2021-07-01 | 7472 etc rela | 鳥羽洋行 | 2628 | 2617 | 2625 | 2628 | 800 | 3 | 0.114 | 0 | ||
| 2021-06-30 | 7472 etc rela | 鳥羽洋行 | 2625 | 2611 | 2625 | 2625 | 800 | -1 | -0.038 | -42.857 | ||
| 2021-06-29 | 7472 etc rela | 鳥羽洋行 | 2630 | 2608 | 2630 | 2626 | 1400 | -10 | -0.379 | -70.833 | ||
| 2021-06-28 | 7472 etc rela | 鳥羽洋行 | 2649 | 2626 | 2649 | 2636 | 4800 | 7 | 0.266 | 166.667 | ||
| 2021-06-25 | 7472 etc rela | 鳥羽洋行 | 2629 | 2614 | 2614 | 2629 | 1800 | 15 | 0.574 | 500 | ||
| 2021-06-24 | 7472 etc rela | 鳥羽洋行 | 2614 | 2607 | 2610 | 2614 | 300 | 4 | 0.153 | -66.667 | ||
| 2021-06-23 | 7472 etc rela | 鳥羽洋行 | 2619 | 2602 | 2602 | 2610 | 900 | 9 | 0.346 | -60.87 | ||
| 2021-06-22 | 7472 etc rela | 鳥羽洋行 | 2625 | 2600 | 2610 | 2601 | 2601 | 3 | 0.115 | |||
| 2021-06-21 | 7472 etc rela | 鳥羽洋行 | 2599 | 2590 | 2596 | 2598 | 2598 | 1 | 0.039 | |||
| 2021-06-18 | 7472 etc rela | 鳥羽洋行 | 2597 | 2595 | 2596 | 2597 | 2597 | -2 | -0.077 | |||
| 2021-06-17 | 7472 etc rela | 鳥羽洋行 | 2599 | 2591 | 2595 | 2599 | 2599 | 13 | 0.503 | |||
| 2021-06-16 | 7472 etc rela | 鳥羽洋行 | 2600 | 2586 | 2600 | 2586 | 2586 | -8 | -0.308 | |||
| 2021-06-15 | 7472 etc rela | 鳥羽洋行 | 2619 | 2594 | 2619 | 2594 | 2594 | -28 | -1.068 | |||
| 2021-06-14 | 7472 etc rela | 鳥羽洋行 | 2622 | 2616 | 2620 | 2622 | 2622 | 9 | 0.344 | |||
| 2021-06-11 | 7472 etc rela | 鳥羽洋行 | 2619 | 2606 | 2609 | 2613 | 2613 | 4 | 0.153 | |||
| 2021-06-10 | 7472 etc rela | 鳥羽洋行 | 2609 | 2606 | 2606 | 2609 | 2609 | 0 | 0 | |||
| 2021-06-09 | 7472 etc rela | 鳥羽洋行 | 2627 | 2600 | 2627 | 2609 | 2609 | -18 | -0.685 | |||
| 2021-06-08 | 7472 etc rela | 鳥羽洋行 | 2649 | 2561 | 2563 | 2627 | 2627 | 64 | 2.497 | |||
| 2021-06-07 | 7472 etc rela | 鳥羽洋行 | 2572 | 2563 | 2566 | 2563 | 2563 | -1 | -0.039 | |||
| 2021-06-04 | 7472 etc rela | 鳥羽洋行 | 2564 | 2558 | 2559 | 2564 | 2564 | 5 | 0.195 | |||
| 2021-06-03 | 7472 etc rela | 鳥羽洋行 | 2559 | 2551 | 2551 | 2559 | 2559 | 9 | 0.353 | |||
| 2021-06-02 | 7472 etc rela | 鳥羽洋行 | 2550 | 2549 | 2549 | 2550 | 2550 | 3 | 0.118 | |||
| 2021-06-01 | 7472 etc rela | 鳥羽洋行 | 2555 | 2547 | 2555 | 2547 | 2547 | -7 | -0.274 | |||
| 2021-05-31 | 7472 etc rela | 鳥羽洋行 | 2554 | 2548 | 2551 | 2554 | 2554 | 3 | 0.118 | |||
| 2021-05-28 | 7472 etc rela | 鳥羽洋行 | 2554 | 2547 | 2547 | 2551 | 2551 | 3 | 0.118 | |||
| 2021-05-27 | 7472 etc rela | 鳥羽洋行 | 2560 | 2547 | 2547 | 2548 | 2548 | -11 | -0.43 | |||
| 2021-05-26 | 7472 etc rela | 鳥羽洋行 | 2561 | 2550 | 2550 | 2559 | 2559 | 1 | 0.039 | |||
| 2021-05-25 | 7472 etc rela | 鳥羽洋行 | 2561 | 2552 | 2552 | 2558 | 2558 | -12 | -0.467 | |||
| 2021-05-24 | 7472 etc rela | 鳥羽洋行 | 2570 | 2546 | 2546 | 2570 | 2570 | 24 | 0.943 | |||
| 2021-05-21 | 7472 etc rela | 鳥羽洋行 | 2562 | 2545 | 2551 | 2546 | 2546 | -5 | -0.196 | |||
| 2021-05-20 | 7472 etc rela | 鳥羽洋行 | 2561 | 2551 | 2552 | 2551 | 2551 | -1 | -0.039 | |||
| 2021-05-19 | 7472 etc rela | 鳥羽洋行 | 2570 | 2550 | 2570 | 2552 | 2552 | -17 | -0.662 | |||
| 2021-05-18 | 7472 etc rela | 鳥羽洋行 | 2580 | 2558 | 2569 | 2569 | 2569 | -6 | -0.233 | |||
| 2021-05-17 | 7472 etc rela | 鳥羽洋行 | 2590 | 2575 | 2590 | 2575 | 2575 | -19 | -0.732 | |||
| 2021-05-14 | 7472 etc rela | 鳥羽洋行 | 2605 | 2566 | 2566 | 2594 | 2594 | 28 | 1.091 | |||
| 2021-05-13 | 7472 etc rela | 鳥羽洋行 | 2566 | 2560 | 2560 | 2566 | 2566 | -9 | -0.35 | |||
| 2021-05-12 | 7472 etc rela | 鳥羽洋行 | 2575 | 2560 | 2570 | 2575 | 2575 | 0 | 0 | |||
| 2021-05-11 | 7472 etc rela | 鳥羽洋行 | 2579 | 2570 | 2570 | 2575 | 2575 | 10 | 0.39 | |||
| 2021-05-10 | 7472 etc rela | 鳥羽洋行 | 2583 | 2565 | 2565 | 2565 | 2565 | 0 | 0 | |||
| 2021-05-07 | 7472 etc rela | 鳥羽洋行 | 2565 | 2550 | 2563 | 2565 | 2565 | 2 | 0.078 | |||
| 2021-05-06 | 7472 etc rela | 鳥羽洋行 | 2584 | 2560 | 2568 | 2563 | 2563 | -5 | -0.195 | |||
| 2021-04-30 | 7472 etc rela | 鳥羽洋行 | 2568 | 2551 | 2551 | 2568 | 2568 | 4 | 0.156 | |||
| 2021-04-28 | 7472 etc rela | 鳥羽洋行 | 2567 | 2550 | 2555 | 2564 | 2564 | -1 | -0.039 | |||
| 2021-04-27 | 7472 etc rela | 鳥羽洋行 | 2569 | 2552 | 2552 | 2565 | 2565 | 12 | 0.47 | |||
| 2021-04-26 | 7472 etc rela | 鳥羽洋行 | 2572 | 2552 | 2552 | 2553 | 2553 | 1 | 0.039 | |||
| 2021-04-23 | 7472 etc rela | 鳥羽洋行 | 2575 | 2552 | 2565 | 2552 | 2552 | -13 | -0.507 | |||
| 2021-04-22 | 7472 etc rela | 鳥羽洋行 | 2587 | 2562 | 2562 | 2565 | 2565 | 4 | 0.156 | |||
| 2021-04-21 | 7472 etc rela | 鳥羽洋行 | 2598 | 2561 | 2598 | 2561 | 2561 | -37 | -1.424 | |||
| 2021-04-20 | 7472 etc rela | 鳥羽洋行 | 2600 | 2586 | 2586 | 2598 | 2598 | 4 | 0.154 | |||
| 2021-04-19 | 7472 etc rela | 鳥羽洋行 | 2595 | 2586 | 2587 | 2594 | 2594 | 7 | 0.271 | |||
| 2021-04-16 | 7472 etc rela | 鳥羽洋行 | 2587 | 2574 | 2574 | 2587 | 2587 | 15 | 0.583 | |||
| 2021-04-15 | 7472 etc rela | 鳥羽洋行 | 2572 | 2561 | 2572 | 2572 | 2572 | -1 | -0.039 | |||
| 2021-04-14 | 7472 etc rela | 鳥羽洋行 | 2574 | 2557 | 2557 | 2573 | 2573 | 17 | 0.665 | |||
| 2021-04-13 | 7472 etc rela | 鳥羽洋行 | 2571 | 2555 | 2556 | 2556 | 2556 | 0 | 0 | |||
| 2021-04-12 | 7472 etc rela | 鳥羽洋行 | 2570 | 2556 | 2556 | 2556 | 2556 | 0 | 0 | |||
| 2021-04-09 | 7472 etc rela | 鳥羽洋行 | 2587 | 2551 | 2555 | 2556 | 2556 | 0 | 0 | |||
| 2021-04-08 | 7472 etc rela | 鳥羽洋行 | 2564 | 2556 | 2560 | 2556 | 2556 | -4 | -0.156 | |||
| 2021-04-07 | 7472 etc rela | 鳥羽洋行 | 2560 | 2550 | 2554 | 2560 | 2560 | 6 | 0.235 | |||
| 2021-04-06 | 7472 etc rela | 鳥羽洋行 | 2587 | 2553 | 2558 | 2554 | 2554 | -4 | -0.156 | |||
| 2021-04-05 | 7472 etc rela | 鳥羽洋行 | 2566 | 2558 | 2564 | 2558 | 2558 | -6 | -0.234 | |||
| 2021-04-02 | 7472 etc rela | 鳥羽洋行 | 2568 | 2550 | 2561 | 2564 | 2564 | 2 | 0.078 | |||
| 2021-04-01 | 7472 etc rela | 鳥羽洋行 | 2579 | 2562 | 2575 | 2562 | 2562 | -13 | -0.505 | |||
| 2021-03-31 | 7472 etc rela | 鳥羽洋行 | 2575 | 2562 | 2562 | 2575 | 2575 | 12 | 0.468 | |||
| 2021-03-30 | 7472 etc rela | 鳥羽洋行 | 2585 | 2552 | 2552 | 2563 | 2563 | -86 | -3.247 | |||
| 2021-03-29 | 7472 etc rela | 鳥羽洋行 | 2699 | 2643 | 2644 | 2649 | 2629 | 5 | 0.189 | |||
| 2021-03-26 | 7472 etc rela | 鳥羽洋行 | 2649 | 2637 | 2648 | 2644 | 2624.038 | -6 | -0.226 | |||
| 2021-03-25 | 7472 etc rela | 鳥羽洋行 | 2667 | 2640 | 2640 | 2650 | 2629.992 | 10 | 0.379 | |||
| 2021-03-24 | 7472 etc rela | 鳥羽洋行 | 2665 | 2632 | 2665 | 2640 | 2620.068 | -25 | -0.938 | |||
| 2021-03-23 | 7472 etc rela | 鳥羽洋行 | 2700 | 2660 | 2665 | 2665 | 2644.879 | 0 | 0 | |||
| 2021-03-22 | 7472 etc rela | 鳥羽洋行 | 2665 | 2629 | 2638 | 2665 | 2644.879 | 30 | 1.139 | |||
| 2021-03-19 | 7472 etc rela | 鳥羽洋行 | 2650 | 2635 | 2635 | 2635 | 2615.106 | 0 | 0 | |||
| 2021-03-18 | 7472 etc rela | 鳥羽洋行 | 2648 | 2626 | 2626 | 2635 | 2615.106 | 10 | 0.381 | |||
| 2021-03-17 | 7472 etc rela | 鳥羽洋行 | 2646 | 2621 | 2623 | 2625 | 2605.181 | -14 | -0.531 | |||
| 2021-03-16 | 7472 etc rela | 鳥羽洋行 | 2640 | 2620 | 2625 | 2639 | 2619.075 | 39 | 1.5 | |||
| 2021-03-15 | 7472 etc rela | 鳥羽洋行 | 2629 | 2580 | 2580 | 2600 | 2580.37 | 16 | 0.619 | |||
| 2021-03-12 | 7472 etc rela | 鳥羽洋行 | 2600 | 2579 | 2583 | 2584 | 2564.491 | 1 | 0.039 | |||
| 2021-03-11 | 7472 etc rela | 鳥羽洋行 | 2599 | 2575 | 2575 | 2583 | 2563.498 | 8 | 0.311 | |||
| 2021-03-10 | 7472 etc rela | 鳥羽洋行 | 2595 | 2575 | 2586 | 2575 | 2555.559 | 0 | 0 | |||
| 2021-03-09 | 7472 etc rela | 鳥羽洋行 | 2590 | 2565 | 2575 | 2575 | 2555.559 | 0 | 0 | |||
| 2021-03-08 | 7472 etc rela | 鳥羽洋行 | 2590 | 2570 | 2590 | 2575 | 2555.559 | -15 | -0.579 | |||
| 2021-03-05 | 7472 etc rela | 鳥羽洋行 | 2595 | 2586 | 2595 | 2590 | 2570.446 | -8 | -0.308 | |||
| 2021-03-04 | 7472 etc rela | 鳥羽洋行 | 2606 | 2593 | 2593 | 2598 | 2578.385 | 3 | 0.116 | |||
| 2021-03-03 | 7472 etc rela | 鳥羽洋行 | 2599 | 2592 | 2599 | 2595 | 2575.408 | -8 | -0.307 | |||
| 2021-03-02 | 7472 etc rela | 鳥羽洋行 | 2603 | 2581 | 2584 | 2603 | 2583.347 | 13 | 0.502 | |||
| 2021-03-01 | 7472 etc rela | 鳥羽洋行 | 2619 | 2581 | 2600 | 2590 | 2570.446 | -8 | -0.308 | |||
| 2021-02-26 | 7472 etc rela | 鳥羽洋行 | 2620 | 2598 | 2620 | 2598 | 2578.385 | -12 | -0.46 | |||
| 2021-02-25 | 7472 etc rela | 鳥羽洋行 | 2620 | 2605 | 2610 | 2610 | 2590.294 | 0 | 0 | |||
| 2021-02-24 | 7472 etc rela | 鳥羽洋行 | 2625 | 2610 | 2620 | 2610 | 2590.294 | -4 | -0.153 | |||
| 2021-02-22 | 7472 etc rela | 鳥羽洋行 | 2617 | 2614 | 2615 | 2614 | 2594.264 | -3 | -0.115 | |||
| 2021-02-19 | 7472 etc rela | 鳥羽洋行 | 2622 | 2615 | 2620 | 2617 | 2597.242 | -18 | -0.683 | |||
| 2021-02-18 | 7472 etc rela | 鳥羽洋行 | 2650 | 2635 | 2650 | 2635 | 2615.106 | -22 | -0.828 | |||
| 2021-02-17 | 7472 etc rela | 鳥羽洋行 | 2660 | 2650 | 2660 | 2657 | 2636.94 | -8 | -0.3 | |||
| 2021-02-16 | 7472 etc rela | 鳥羽洋行 | 2665 | 2665 | 2665 | 2665 | 2644.879 | -1 | -0.038 | |||
| 2021-02-15 | 7472 etc rela | 鳥羽洋行 | 2700 | 2666 | 2680 | 2666 | 2645.872 | -34 | -1.259 | |||
| 2021-02-12 | 7472 etc rela | 鳥羽洋行 | 2700 | 2700 | 2700 | 2700 | 2679.615 | -10 | -0.369 | |||
| 2021-02-10 | 7472 etc rela | 鳥羽洋行 | 2741 | 2705 | 2741 | 2710 | 2689.54 | -31 | -1.131 | |||
| 2021-02-09 | 7472 etc rela | 鳥羽洋行 | 2765 | 2716 | 2716 | 2741 | 2720.305 | 25 | 0.92 | |||
| 2021-02-08 | 7472 etc rela | 鳥羽洋行 | 2774 | 2690 | 2690 | 2716 | 2695.494 | 16 | 0.593 | |||
| 2021-02-05 | 7472 etc rela | 鳥羽洋行 | 2795 | 2686 | 2710 | 2700 | 2679.615 | -10 | -0.369 | |||
| 2021-02-04 | 7472 etc rela | 鳥羽洋行 | 2710 | 2684 | 2693 | 2710 | 2689.54 | 17 | 0.631 | |||
| 2021-02-03 | 7472 etc rela | 鳥羽洋行 | 2695 | 2657 | 2657 | 2693 | 2672.668 | 36 | 1.355 | |||
| 2021-02-02 | 7472 etc rela | 鳥羽洋行 | 2693 | 2641 | 2649 | 2657 | 2636.94 | -42 | -1.556 | |||
| 2021-02-01 | 7472 etc rela | 鳥羽洋行 | 2700 | 2660 | 2660 | 2699 | 2678.623 | 39 | 1.466 | |||
| 2021-01-29 | 7472 etc rela | 鳥羽洋行 | 2660 | 2650 | 2660 | 2660 | 2639.917 | -6 | -0.225 | |||
| 2021-01-28 | 7472 etc rela | 鳥羽洋行 | 2666 | 2641 | 2641 | 2666 | 2645.872 | -4 | -0.15 | |||
| 2021-01-27 | 7472 etc rela | 鳥羽洋行 | 2670 | 2643 | 2643 | 2670 | 2649.842 | 0 | 0 | |||
| 2021-01-26 | 7472 etc rela | 鳥羽洋行 | 2670 | 2650 | 2660 | 2670 | 2649.842 | 10 | 0.376 | |||
| 2021-01-25 | 7472 etc rela | 鳥羽洋行 | 2660 | 2640 | 2660 | 2660 | 2639.917 | 13 | 0.491 | |||
| 2021-01-22 | 7472 etc rela | 鳥羽洋行 | 2657 | 2647 | 2657 | 2647 | 2627.015 | -10 | -0.376 | |||
| 2021-01-21 | 7472 etc rela | 鳥羽洋行 | 2660 | 2635 | 2635 | 2657 | 2636.94 | 22 | 0.835 | |||
| 2021-01-20 | 7472 etc rela | 鳥羽洋行 | 2639 | 2635 | 2636 | 2635 | 2615.106 | -14 | -0.529 | |||
| 2021-01-19 | 7472 etc rela | 鳥羽洋行 | 2649 | 2649 | 2649 | 2649 | 2629 | 0 | 0 | |||
| 2021-01-18 | 7472 etc rela | 鳥羽洋行 | 2649 | 2621 | 2621 | 2649 | 2629 | 28 | 1.068 | |||
| 2021-01-15 | 7472 etc rela | 鳥羽洋行 | 2653 | 2621 | 2653 | 2621 | 2601.211 | -31 | -1.169 | |||
| 2021-01-14 | 7472 etc rela | 鳥羽洋行 | 2652 | 2625 | 2647 | 2652 | 2631.977 | 18 | 0.683 | |||
| 2021-01-13 | 7472 etc rela | 鳥羽洋行 | 2649 | 2620 | 2620 | 2634 | 2614.113 | 6 | 0.228 | |||
| 2021-01-12 | 7472 etc rela | 鳥羽洋行 | 2646 | 2628 | 2646 | 2628 | 2608.159 | 28 | 1.077 | |||
| 2021-01-08 | 7472 etc rela | 鳥羽洋行 | 2600 | 2576 | 2576 | 2600 | 2580.37 | 24 | 0.932 | |||
| 2021-01-07 | 7472 etc rela | 鳥羽洋行 | 2581 | 2570 | 2570 | 2576 | 2556.551 | 10 | 0.39 | |||
| 2021-01-06 | 7472 etc rela | 鳥羽洋行 | 2566 | 2566 | 2566 | 2566 | 2546.627 | -4 | -0.156 | |||
| 2021-01-05 | 7472 etc rela | 鳥羽洋行 | 2580 | 2565 | 2580 | 2570 | 2550.596 | 9 | 0.351 | |||
| 2021-01-04 | 7472 etc rela | 鳥羽洋行 | 2561 | 2560 | 2560 | 2561 | 2541.665 | 2 | 0.078 | |||
| 2020-12-30 | 7472 etc rela | 鳥羽洋行 | 2570 | 2559 | 2561 | 2559 | 2539.679 | -21 | -0.814 | |||
| 2020-12-29 | 7472 etc rela | 鳥羽洋行 | 2585 | 2557 | 2557 | 2580 | 2560.521 | 23 | 0.899 | |||
| 2020-12-28 | 7472 etc rela | 鳥羽洋行 | 2570 | 2556 | 2570 | 2557 | 2537.695 | -13 | -0.506 | |||
| 2020-12-25 | 7472 etc rela | 鳥羽洋行 | 2570 | 2555 | 2555 | 2570 | 2550.596 | 2 | 0.078 | |||
| 2020-12-24 | 7472 etc rela | 鳥羽洋行 | 2568 | 2555 | 2555 | 2568 | 2548.612 | 0 | 0 | |||
| 2020-12-23 | 7472 etc rela | 鳥羽洋行 | 2568 | 2555 | 2555 | 2568 | 2548.612 | 0 | 0 | |||
| 2020-12-22 | 7472 etc rela | 鳥羽洋行 | 2568 | 2555 | 2566 | 2568 | 2548.612 | -13 | -0.504 | |||
| 2020-12-21 | 7472 etc rela | 鳥羽洋行 | 2593 | 2564 | 2564 | 2581 | 2561.513 | -7 | -0.27 | |||
| 2020-12-18 | 7472 etc rela | 鳥羽洋行 | 2590 | 2581 | 2581 | 2588 | 2568.461 | -2 | -0.077 | |||
| 2020-12-17 | 7472 etc rela | 鳥羽洋行 | 2610 | 2583 | 2610 | 2590 | 2570.446 | 5 | 0.193 | |||
| 2020-12-16 | 7472 etc rela | 鳥羽洋行 | 2599 | 2564 | 2579 | 2585 | 2565.483 | 6 | 0.233 | |||
| 2020-12-15 | 7472 etc rela | 鳥羽洋行 | 2590 | 2579 | 2580 | 2579 | 2559.529 | -24 | -0.922 | |||
| 2020-12-14 | 7472 etc rela | 鳥羽洋行 | 2613 | 2595 | 2613 | 2603 | 2583.347 | -10 | -0.383 | |||
| 2020-12-11 | 7472 etc rela | 鳥羽洋行 | 2613 | 2596 | 2596 | 2613 | 2593.272 | 17 | 0.655 | |||
| 2020-12-10 | 7472 etc rela | 鳥羽洋行 | 2597 | 2596 | 2597 | 2596 | 2576.4 | -14 | -0.536 | |||
| 2020-12-09 | 7472 etc rela | 鳥羽洋行 | 2610 | 2590 | 2590 | 2610 | 2590.294 | 6 | 0.23 | |||
| 2020-12-08 | 7472 etc rela | 鳥羽洋行 | 2604 | 2583 | 2583 | 2604 | 2584.34 | 14 | 0.541 | |||
| 2020-12-07 | 7472 etc rela | 鳥羽洋行 | 2590 | 2590 | 2590 | 2590 | 2570.446 | -14 | -0.538 | |||
| 2020-12-04 | 7472 etc rela | 鳥羽洋行 | 2604 | 2587 | 2590 | 2604 | 2584.34 | 13 | 0.502 | |||
| 2020-12-03 | 7472 etc rela | 鳥羽洋行 | 2610 | 2591 | 2610 | 2591 | 2571.438 | -19 | -0.728 | |||
| 2020-12-02 | 7472 etc rela | 鳥羽洋行 | 2610 | 2600 | 2600 | 2610 | 2590.294 | 10 | 0.385 | |||
| 2020-12-01 | 7472 etc rela | 鳥羽洋行 | 2600 | 2590 | 2590 | 2600 | 2580.37 | 10 | 0.386 | |||
| 2020-11-30 | 7472 etc rela | 鳥羽洋行 | 2622 | 2590 | 2593 | 2590 | 2570.446 | -10 | -0.385 | |||
| 2020-11-27 | 7472 etc rela | 鳥羽洋行 | 2601 | 2587 | 2587 | 2600 | 2580.37 | 13 | 0.503 | |||
| 2020-11-26 | 7472 etc rela | 鳥羽洋行 | 2620 | 2587 | 2620 | 2587 | 2567.468 | -21 | -0.805 | |||
| 2020-11-25 | 7472 etc rela | 鳥羽洋行 | 2610 | 2579 | 2579 | 2608 | 2588.31 | 21 | 0.812 | |||
| 2020-11-24 | 7472 etc rela | 鳥羽洋行 | 2587 | 2575 | 2575 | 2587 | 2567.468 | 12 | 0.466 | |||
| 2020-11-20 | 7472 etc rela | 鳥羽洋行 | 2589 | 2561 | 2561 | 2575 | 2555.559 | 14 | 0.547 | |||
| 2020-11-19 | 7472 etc rela | 鳥羽洋行 | 2561 | 2561 | 2561 | 2561 | 2541.665 | -3 | -0.117 | |||
| 2020-11-18 | 7472 etc rela | 鳥羽洋行 | 2566 | 2558 | 2558 | 2564 | 2544.642 | -16 | -0.62 | |||
| 2020-11-17 | 7472 etc rela | 鳥羽洋行 | 2581 | 2580 | 2580 | 2580 | 2560.521 | 23 | 0.899 | |||
| 2020-11-16 | 7472 etc rela | 鳥羽洋行 | 2599 | 2557 | 2599 | 2557 | 2537.695 | -43 | -1.654 | |||
| 2020-11-13 | 7472 etc rela | 鳥羽洋行 | 2600 | 2586 | 2600 | 2600 | 2580.37 | 0 | 0 | |||
| 2020-11-12 | 7472 etc rela | 鳥羽洋行 | 2623 | 2600 | 2623 | 2600 | 2580.37 | -23 | -0.877 | |||
| 2020-11-11 | 7472 etc rela | 鳥羽洋行 | 2636 | 2610 | 2636 | 2623 | 2603.196 | 37 | 1.431 | |||
| 2020-11-10 | 7472 etc rela | 鳥羽洋行 | 2624 | 2586 | 2624 | 2586 | 2566.476 | 12 | 0.466 | |||
| 2020-11-09 | 7472 etc rela | 鳥羽洋行 | 2624 | 2574 | 2624 | 2574 | 2554.566 | 0 | 0 | |||
| 2020-11-06 | 7472 etc rela | 鳥羽洋行 | 2574 | 2574 | 2574 | 2574 | 2554.566 | -20 | -0.771 | |||
| 2020-11-05 | 7472 etc rela | 鳥羽洋行 | 2594 | 2555 | 2555 | 2594 | 2574.415 | 39 | 1.526 | |||
| 2020-11-04 | 7472 etc rela | 鳥羽洋行 | 2555 | 2552 | 2552 | 2555 | 2535.71 | 3 | 0.118 | |||
| 2020-11-02 | 7472 etc rela | 鳥羽洋行 | 2552 | 2551 | 2551 | 2552 | 2532.732 | -33 | -1.277 | |||
| 2020-10-30 | 7472 etc rela | 鳥羽洋行 | 2585 | 2580 | 2580 | 2585 | 2565.483 | -21 | -0.806 | |||
| 2020-10-29 | 7472 etc rela | 鳥羽洋行 | 2613 | 2600 | 2613 | 2606 | 2586.325 | -7 | -0.268 | |||
| 2020-10-28 | 7472 etc rela | 鳥羽洋行 | 2620 | 2587 | 2587 | 2613 | 2593.272 | 27 | 1.044 | |||
| 2020-10-27 | 7472 etc rela | 鳥羽洋行 | 2600 | 2586 | 2600 | 2586 | 2566.476 | -14 | -0.538 | |||
| 2020-10-26 | 7472 etc rela | 鳥羽洋行 | 2630 | 2600 | 2630 | 2600 | 2580.37 | -30 | -1.141 | |||
| 2020-10-23 | 7472 etc rela | 鳥羽洋行 | 2670 | 2620 | 2670 | 2630 | 2610.144 | 8 | 0.305 | |||
| 2020-10-22 | 7472 etc rela | 鳥羽洋行 | 2646 | 2622 | 2626 | 2622 | 2602.204 | -4 | -0.152 | |||
| 2020-10-21 | 7472 etc rela | 鳥羽洋行 | 2635 | 2623 | 2635 | 2626 | 2606.174 | -9 | -0.342 | |||
| 2020-10-20 | 7472 etc rela | 鳥羽洋行 | 2635 | 2635 | 2635 | 2635 | 2615.106 | -5 | -0.189 | |||
| 2020-10-19 | 7472 etc rela | 鳥羽洋行 | 2672 | 2640 | 2664 | 2640 | 2620.068 | -24 | -0.901 | |||
| 2020-10-16 | 7472 etc rela | 鳥羽洋行 | 2664 | 2642 | 2642 | 2664 | 2643.887 | 22 | 0.833 | |||
| 2020-10-15 | 7472 etc rela | 鳥羽洋行 | 2660 | 2642 | 2660 | 2642 | 2622.053 | -26 | -0.975 | |||
| 2020-10-14 | 7472 etc rela | 鳥羽洋行 | 2668 | 2651 | 2667 | 2668 | 2647.857 | -3 | -0.112 | |||
| 2020-10-13 | 7472 etc rela | 鳥羽洋行 | 2671 | 2671 | 2671 | 2671 | 2650.834 | 43 | 1.636 | |||
| 2020-10-12 | 7472 etc rela | 鳥羽洋行 | 2672 | 2628 | 2672 | 2628 | 2608.159 | 6 | 0.229 | |||
| 2020-10-09 | 7472 etc rela | 鳥羽洋行 | 2647 | 2620 | 2620 | 2622 | 2602.204 | 2 | 0.076 | |||
| 2020-10-08 | 7472 etc rela | 鳥羽洋行 | 2636 | 2620 | 2632 | 2620 | 2600.219 | -16 | -0.607 | |||
| 2020-10-07 | 7472 etc rela | 鳥羽洋行 | 2640 | 2636 | 2640 | 2636 | 2616.098 | -13 | -0.491 | |||
| 2020-10-06 | 7472 etc rela | 鳥羽洋行 | 2652 | 2645 | 2645 | 2649 | 2629 | -3 | -0.113 | |||
| 2020-10-05 | 7472 etc rela | 鳥羽洋行 | 2655 | 2650 | 2650 | 2652 | 2631.977 | 1 | 0.038 | |||
| 2020-10-02 | 7472 etc rela | 鳥羽洋行 | 2685 | 2651 | 2685 | 2651 | 2630.985 | -1 | -0.038 | |||
| 2020-09-30 | 7472 etc rela | 鳥羽洋行 | 2680 | 2652 | 2680 | 2652 | 2631.977 | -78 | -2.857 | |||
| 2020-09-29 | 7472 etc rela | 鳥羽洋行 | 2757 | 2627 | 2627 | 2730 | 2709.388 | -120 | -4.211 | |||
| 2020-09-28 | 7472 etc rela | 鳥羽洋行 | 2850 | 2763 | 2770 | 2850 | 2828.482 | 110 | 4.015 | |||
| 2020-09-25 | 7472 etc rela | 鳥羽洋行 | 2740 | 2725 | 2725 | 2740 | 2719.313 | 10 | 0.366 | |||
| 2020-09-24 | 7472 etc rela | 鳥羽洋行 | 2749 | 2725 | 2725 | 2730 | 2709.388 | 5 | 0.183 | |||
| 2020-09-23 | 7472 etc rela | 鳥羽洋行 | 2735 | 2725 | 2735 | 2725 | 2704.426 | -25 | -0.909 | |||
| 2020-09-18 | 7472 etc rela | 鳥羽洋行 | 2750 | 2710 | 2710 | 2750 | 2729.238 | 40 | 1.476 | |||
| 2020-09-17 | 7472 etc rela | 鳥羽洋行 | 2710 | 2701 | 2701 | 2710 | 2689.54 | 10 | 0.37 | |||
| 2020-09-16 | 7472 etc rela | 鳥羽洋行 | 2712 | 2700 | 2701 | 2700 | 2679.615 | -10 | -0.369 | |||
| 2020-09-15 | 7472 etc rela | 鳥羽洋行 | 2728 | 2701 | 2701 | 2710 | 2689.54 | -11 | -0.404 | |||
| 2020-09-14 | 7472 etc rela | 鳥羽洋行 | 2735 | 2710 | 2711 | 2721 | 2700.457 | 3 | 0.11 | |||
| 2020-09-11 | 7472 etc rela | 鳥羽洋行 | 2718 | 2693 | 2704 | 2718 | 2697.479 | 14 | 0.518 | |||
| 2020-09-10 | 7472 etc rela | 鳥羽洋行 | 2716 | 2690 | 2690 | 2704 | 2683.585 | 16 | 0.595 | |||
| 2020-09-09 | 7472 etc rela | 鳥羽洋行 | 2696 | 2683 | 2683 | 2688 | 2667.706 | -5 | -0.186 | |||
| 2020-09-08 | 7472 etc rela | 鳥羽洋行 | 2710 | 2685 | 2685 | 2693 | 2672.668 | 8 | 0.298 | |||
| 2020-09-07 | 7472 etc rela | 鳥羽洋行 | 2685 | 2685 | 2685 | 2685 | 2664.728 | -1 | -0.037 | |||
| 2020-09-04 | 7472 etc rela | 鳥羽洋行 | 2686 | 2686 | 2686 | 2686 | 2665.721 | -11 | -0.408 | |||
| 2020-09-03 | 7472 etc rela | 鳥羽洋行 | 2718 | 2685 | 2685 | 2697 | 2676.638 | -12 | -0.443 | |||
| 2020-09-02 | 7472 etc rela | 鳥羽洋行 | 2714 | 2683 | 2683 | 2709 | 2688.547 | -13 | -0.478 | |||
| 2020-09-01 | 7472 etc rela | 鳥羽洋行 | 2723 | 2681 | 2682 | 2722 | 2701.449 | 40 | 1.491 | |||
| 2020-08-31 | 7472 etc rela | 鳥羽洋行 | 2782 | 2682 | 2683 | 2682 | 2661.751 | -1 | -0.037 | |||
| 2020-08-28 | 7472 etc rela | 鳥羽洋行 | 2685 | 2683 | 2685 | 2683 | 2662.743 | -2 | -0.074 | |||
| 2020-08-27 | 7472 etc rela | 鳥羽洋行 | 2690 | 2660 | 2690 | 2685 | 2664.728 | -9 | -0.334 | |||
| 2020-08-26 | 7472 etc rela | 鳥羽洋行 | 2717 | 2694 | 2717 | 2694 | 2673.66 | -1 | -0.037 | |||
| 2020-08-25 | 7472 etc rela | 鳥羽洋行 | 2695 | 2658 | 2660 | 2695 | 2674.653 | 13 | 0.485 | |||
| 2020-08-24 | 7472 etc rela | 鳥羽洋行 | 2682 | 2654 | 2682 | 2682 | 2661.751 | 0 | 0 | |||
| 2020-08-21 | 7472 etc rela | 鳥羽洋行 | 2700 | 2660 | 2660 | 2682 | 2661.751 | 22 | 0.827 | |||
| 2020-08-20 | 7472 etc rela | 鳥羽洋行 | 2663 | 2653 | 2653 | 2660 | 2639.917 | -19 | -0.709 | |||
| 2020-08-19 | 7472 etc rela | 鳥羽洋行 | 2696 | 2655 | 2655 | 2679 | 2658.773 | -11 | -0.409 | |||
| 2020-08-18 | 7472 etc rela | 鳥羽洋行 | 2699 | 2661 | 2699 | 2690 | 2669.69 | 19 | 0.711 | |||
| 2020-08-17 | 7472 etc rela | 鳥羽洋行 | 2671 | 2671 | 2671 | 2671 | 2650.834 | 0 | 0 | |||
| 2020-08-14 | 7472 etc rela | 鳥羽洋行 | 2695 | 2657 | 2695 | 2671 | 2650.834 | -24 | -0.891 | |||
| 2020-08-13 | 7472 etc rela | 鳥羽洋行 | 2710 | 2688 | 2710 | 2695 | 2674.653 | -15 | -0.554 | |||
| 2020-08-12 | 7472 etc rela | 鳥羽洋行 | 2715 | 2710 | 2710 | 2710 | 2689.54 | -6 | -0.221 | |||
| 2020-08-11 | 7472 etc rela | 鳥羽洋行 | 2722 | 2710 | 2710 | 2716 | 2695.494 | 17 | 0.63 | |||
| 2020-08-07 | 7472 etc rela | 鳥羽洋行 | 2699 | 2699 | 2699 | 2699 | 2678.623 | 0 | 0 | |||
| 2020-08-06 | 7472 etc rela | 鳥羽洋行 | 2699 | 2699 | 2699 | 2699 | 2678.623 | 0 | 0 | |||
| 2020-08-05 | 7472 etc rela | 鳥羽洋行 | 2701 | 2699 | 2701 | 2699 | 2678.623 | -2 | -0.074 | |||
| 2020-08-04 | 7472 etc rela | 鳥羽洋行 | 2701 | 2701 | 2701 | 2701 | 2680.607 | 0 | 0 | |||
| 2020-08-03 | 7472 etc rela | 鳥羽洋行 | 2713 | 2700 | 2700 | 2701 | 2680.607 | -49 | -1.782 | |||
| 2020-07-31 | 7472 etc rela | 鳥羽洋行 | 2821 | 2711 | 2811 | 2750 | 2729.238 | -85 | -2.998 | |||
| 2020-07-30 | 7472 etc rela | 鳥羽洋行 | 2835 | 2803 | 2803 | 2835 | 2813.596 | -15 | -0.526 | |||
| 2020-07-29 | 7472 etc rela | 鳥羽洋行 | 2851 | 2850 | 2851 | 2850 | 2828.482 | -20 | -0.697 | |||
| 2020-07-28 | 7472 etc rela | 鳥羽洋行 | 2870 | 2870 | 2870 | 2870 | 2848.332 | 0 | 0 | |||
| 2020-07-27 | 7472 etc rela | 鳥羽洋行 | 2870 | 2870 | 2870 | 2870 | 2848.332 | -10 | -0.347 | |||
| 2020-07-22 | 7472 etc rela | 鳥羽洋行 | 2880 | 2850 | 2850 | 2880 | 2858.256 | 31 | 1.088 | |||
| 2020-07-21 | 7472 etc rela | 鳥羽洋行 | 2849 | 2803 | 2803 | 2849 | 2827.49 | 46 | 1.641 | |||
| 2020-07-20 | 7472 etc rela | 鳥羽洋行 | 2809 | 2803 | 2809 | 2803 | 2781.837 | 57 | 2.076 | |||
| 2020-07-17 | 7472 etc rela | 鳥羽洋行 | 2811 | 2746 | 2811 | 2746 | 2725.268 | -86 | -3.037 | |||
| 2020-07-16 | 7472 etc rela | 鳥羽洋行 | 2845 | 2821 | 2832 | 2832 | 2810.618 | -33 | -1.152 | |||
| 2020-07-15 | 7472 etc rela | 鳥羽洋行 | 2865 | 2800 | 2861 | 2865 | 2843.369 | 204 | 7.666 | |||
| 2020-07-14 | 7472 etc rela | 鳥羽洋行 | 2661 | 2660 | 2660 | 2661 | 2640.909 | 13 | 0.491 | |||
| 2020-07-13 | 7472 etc rela | 鳥羽洋行 | 2648 | 2641 | 2641 | 2648 | 2628.008 | 7 | 0.265 | |||
| 2020-07-10 | 7472 etc rela | 鳥羽洋行 | 2650 | 2641 | 2650 | 2641 | 2621.061 | -15 | -0.565 | |||
| 2020-07-09 | 7472 etc rela | 鳥羽洋行 | 2661 | 2656 | 2661 | 2656 | 2635.947 | -26 | -0.969 | |||
| 2020-07-08 | 7472 etc rela | 鳥羽洋行 | 2690 | 2682 | 2683 | 2682 | 2661.751 | -4 | -0.149 | |||
| 2020-07-07 | 7472 etc rela | 鳥羽洋行 | 2710 | 2675 | 2710 | 2686 | 2665.721 | -27 | -0.995 | |||
| 2020-07-06 | 7472 etc rela | 鳥羽洋行 | 2718 | 2700 | 2700 | 2713 | 2692.517 | -34 | -1.238 | |||
| 2020-07-03 | 7472 etc rela | 鳥羽洋行 | 2747 | 2664 | 2710 | 2747 | 2726.26 | 0 | 0 | |||
| 2020-07-02 | 7472 etc rela | 鳥羽洋行 | 2761 | 2747 | 2761 | 2747 | 2726.26 | -42 | -1.506 | |||
| 2020-07-01 | 7472 etc rela | 鳥羽洋行 | 2789 | 2789 | 2789 | 2789 | 2767.943 | 0 | 0 | |||
| 2020-06-30 | 7472 etc rela | 鳥羽洋行 | 2839 | 2785 | 2838 | 2789 | 2767.943 | -72 | -2.517 | |||
| 2020-06-29 | 7472 etc rela | 鳥羽洋行 | 2888 | 2840 | 2840 | 2861 | 2839.399 | 16 | 0.562 | |||
| 2020-06-26 | 7472 etc rela | 鳥羽洋行 | 2854 | 2830 | 2849 | 2845 | 2823.52 | 75 | 2.708 | |||
| 2020-06-25 | 7472 etc rela | 鳥羽洋行 | 2770 | 2745 | 2745 | 2770 | 2749.086 | -27 | -0.965 | |||
| 2020-06-24 | 7472 etc rela | 鳥羽洋行 | 2800 | 2748 | 2755 | 2797 | 2775.883 | 27 | 0.975 | |||
| 2020-06-23 | 7472 etc rela | 鳥羽洋行 | 2770 | 2711 | 2719 | 2770 | 2749.086 | 60 | 2.214 | |||
| 2020-06-22 | 7472 etc rela | 鳥羽洋行 | 2738 | 2685 | 2685 | 2710 | 2689.54 | 25 | 0.931 | |||
| 2020-06-19 | 7472 etc rela | 鳥羽洋行 | 2700 | 2663 | 2680 | 2685 | 2664.728 | -23 | -0.849 | |||
| 2020-06-18 | 7472 etc rela | 鳥羽洋行 | 2708 | 2605 | 2638 | 2708 | 2687.555 | 53 | 1.996 | |||
| 2020-06-17 | 7472 etc rela | 鳥羽洋行 | 2670 | 2622 | 2622 | 2655 | 2634.955 | 90 | 3.509 | |||
| 2020-06-16 | 7472 etc rela | 鳥羽洋行 | 2583 | 2531 | 2531 | 2565 | 2545.634 | 22 | 0.865 | |||
| 2020-06-15 | 7472 etc rela | 鳥羽洋行 | 2593 | 2543 | 2593 | 2543 | 2523.8 | -27 | -1.051 | |||
| 2020-06-12 | 7472 etc rela | 鳥羽洋行 | 2570 | 2523 | 2523 | 2570 | 2550.596 | -42 | -1.608 | |||
| 2020-06-11 | 7472 etc rela | 鳥羽洋行 | 2646 | 2612 | 2646 | 2612 | 2592.279 | -39 | -1.471 | |||
| 2020-06-10 | 7472 etc rela | 鳥羽洋行 | 2651 | 2651 | 2651 | 2651 | 2630.985 | -3 | -0.113 | |||
| 2020-06-09 | 7472 etc rela | 鳥羽洋行 | 2654 | 2630 | 2630 | 2654 | 2633.962 | -15 | -0.562 | |||
| 2020-06-08 | 7472 etc rela | 鳥羽洋行 | 2669 | 2631 | 2646 | 2669 | 2648.849 | 61 | 2.339 | |||
| 2020-06-05 | 7472 etc rela | 鳥羽洋行 | 2608 | 2558 | 2560 | 2608 | 2588.31 | 49 | 1.915 | |||
| 2020-06-04 | 7472 etc rela | 鳥羽洋行 | 2570 | 2542 | 2555 | 2559 | 2539.679 | 4 | 0.157 | |||
| 2020-06-03 | 7472 etc rela | 鳥羽洋行 | 2556 | 2550 | 2556 | 2555 | 2535.71 | -1 | -0.039 | |||
| 2020-06-02 | 7472 etc rela | 鳥羽洋行 | 2570 | 2545 | 2551 | 2556 | 2536.702 | 36 | 1.429 | |||
| 2020-06-01 | 7472 etc rela | 鳥羽洋行 | 2551 | 2520 | 2551 | 2520 | 2500.974 | -31 | -1.215 | |||
| 2020-05-29 | 7472 etc rela | 鳥羽洋行 | 2572 | 2522 | 2530 | 2551 | 2531.74 | 12 | 0.473 | |||
| 2020-05-28 | 7472 etc rela | 鳥羽洋行 | 2539 | 2507 | 2530 | 2539 | 2519.831 | 14 | 0.554 | |||
| 2020-05-27 | 7472 etc rela | 鳥羽洋行 | 2525 | 2505 | 2505 | 2525 | 2505.936 | 14 | 0.558 | |||
| 2020-05-26 | 7472 etc rela | 鳥羽洋行 | 2530 | 2508 | 2511 | 2511 | 2492.042 | 1 | 0.04 | |||
| 2020-05-25 | 7472 etc rela | 鳥羽洋行 | 2510 | 2498 | 2498 | 2510 | 2491.05 | 13 | 0.521 | |||
| 2020-05-22 | 7472 etc rela | 鳥羽洋行 | 2500 | 2497 | 2500 | 2497 | 2478.148 | -18 | -0.716 | |||
| 2020-05-21 | 7472 etc rela | 鳥羽洋行 | 2536 | 2515 | 2530 | 2515 | 2496.012 | 4 | 0.159 | |||
| 2020-05-20 | 7472 etc rela | 鳥羽洋行 | 2511 | 2503 | 2503 | 2511 | 2492.042 | 9 | 0.36 | |||
| 2020-05-19 | 7472 etc rela | 鳥羽洋行 | 2537 | 2502 | 2537 | 2502 | 2483.11 | 0 | 0 | |||
| 2020-05-18 | 7472 etc rela | 鳥羽洋行 | 2509 | 2502 | 2503 | 2502 | 2483.11 | -3 | -0.12 | |||
| 2020-05-15 | 7472 etc rela | 鳥羽洋行 | 2537 | 2505 | 2537 | 2505 | 2486.087 | -35 | -1.378 | |||
| 2020-05-14 | 7472 etc rela | 鳥羽洋行 | 2544 | 2516 | 2516 | 2540 | 2520.823 | 25 | 0.994 | |||
| 2020-05-13 | 7472 etc rela | 鳥羽洋行 | 2544 | 2510 | 2544 | 2515 | 2496.012 | -20 | -0.789 | |||
| 2020-05-12 | 7472 etc rela | 鳥羽洋行 | 2546 | 2531 | 2546 | 2535 | 2515.861 | 8 | 0.317 | |||
| 2020-05-11 | 7472 etc rela | 鳥羽洋行 | 2528 | 2508 | 2512 | 2527 | 2507.921 | 26 | 1.04 | |||
| 2020-05-08 | 7472 etc rela | 鳥羽洋行 | 2510 | 2500 | 2500 | 2501 | 2482.117 | 1 | 0.04 | |||
| 2020-05-07 | 7472 etc rela | 鳥羽洋行 | 2500 | 2490 | 2490 | 2500 | 2481.125 | 10 | 0.402 | |||
| 2020-05-01 | 7472 etc rela | 鳥羽洋行 | 2499 | 2459 | 2492 | 2490 | 2471.2 | 3 | 0.121 | |||
| 2020-04-30 | 7472 etc rela | 鳥羽洋行 | 2503 | 2487 | 2503 | 2487 | 2468.223 | -11 | -0.44 | |||
| 2020-04-28 | 7472 etc rela | 鳥羽洋行 | 2509 | 2498 | 2509 | 2498 | 2479.14 | 4 | 0.16 | |||
| 2020-04-27 | 7472 etc rela | 鳥羽洋行 | 2518 | 2494 | 2518 | 2494 | 2475.17 | 25 | 1.013 | |||
| 2020-04-24 | 7472 etc rela | 鳥羽洋行 | 2469 | 2469 | 2469 | 2469 | 2450.359 | 21 | 0.858 | |||
| 2020-04-23 | 7472 etc rela | 鳥羽洋行 | 2467 | 2448 | 2467 | 2448 | 2429.518 | 1 | 0.041 | |||
| 2020-04-22 | 7472 etc rela | 鳥羽洋行 | 2475 | 2428 | 2475 | 2447 | 2428.525 | -33 | -1.331 | |||
| 2020-04-21 | 7472 etc rela | 鳥羽洋行 | 2490 | 2476 | 2490 | 2480 | 2461.276 | -10 | -0.402 | |||
| 2020-04-20 | 7472 etc rela | 鳥羽洋行 | 2519 | 2490 | 2490 | 2490 | 2471.2 | 0 | 0 | |||
| 2020-04-17 | 7472 etc rela | 鳥羽洋行 | 2529 | 2487 | 2487 | 2490 | 2471.2 | 3 | 0.121 | |||
| 2020-04-16 | 7472 etc rela | 鳥羽洋行 | 2500 | 2475 | 2500 | 2487 | 2468.223 | -18 | -0.719 | |||
| 2020-04-15 | 7472 etc rela | 鳥羽洋行 | 2519 | 2500 | 2519 | 2505 | 2486.087 | 5 | 0.2 | |||
| 2020-04-14 | 7472 etc rela | 鳥羽洋行 | 2500 | 2454 | 2460 | 2500 | 2481.125 | 42 | 1.709 | |||
| 2020-04-13 | 7472 etc rela | 鳥羽洋行 | 2458 | 2450 | 2456 | 2458 | 2439.442 | 18 | 0.738 | |||
| 2020-04-10 | 7472 etc rela | 鳥羽洋行 | 2445 | 2422 | 2422 | 2440 | 2421.578 | 21 | 0.868 | |||
| 2020-04-09 | 7472 etc rela | 鳥羽洋行 | 2420 | 2385 | 2400 | 2419 | 2400.737 | 46 | 1.938 | |||
| 2020-04-08 | 7472 etc rela | 鳥羽洋行 | 2373 | 2372 | 2373 | 2373 | 2355.084 | -7 | -0.294 | |||
| 2020-04-07 | 7472 etc rela | 鳥羽洋行 | 2380 | 2300 | 2328 | 2380 | 2362.031 | 52 | 2.234 | |||
| 2020-04-06 | 7472 etc rela | 鳥羽洋行 | 2330 | 2300 | 2300 | 2328 | 2310.424 | -1 | -0.043 | |||
| 2020-04-03 | 7472 etc rela | 鳥羽洋行 | 2371 | 2329 | 2360 | 2329 | 2311.416 | -36 | -1.522 | |||
| 2020-04-02 | 7472 etc rela | 鳥羽洋行 | 2379 | 2365 | 2366 | 2365 | 2347.144 | -48 | -1.989 | |||
| 2020-04-01 | 7472 etc rela | 鳥羽洋行 | 2438 | 2400 | 2438 | 2413 | 2394.782 | 5 | 0.208 | |||
| 2020-03-31 | 7472 etc rela | 鳥羽洋行 | 2450 | 2405 | 2450 | 2408 | 2389.82 | -43 | -1.754 | |||
| 2020-03-30 | 7472 etc rela | 鳥羽洋行 | 2500 | 2400 | 2500 | 2451 | 2432.495 | -129 | -5 | |||
| 2020-03-27 | 7472 etc rela | 鳥羽洋行 | 2684 | 2562 | 2562 | 2580 | 2441.427 | 18 | 0.703 | |||
| 2020-03-26 | 7472 etc rela | 鳥羽洋行 | 2592 | 2542 | 2542 | 2562 | 2424.394 | -58 | -2.214 | |||
| 2020-03-25 | 7472 etc rela | 鳥羽洋行 | 2649 | 2561 | 2561 | 2620 | 2479.279 | 61 | 2.384 | |||
| 2020-03-24 | 7472 etc rela | 鳥羽洋行 | 2657 | 2450 | 2465 | 2559 | 2421.555 | 94 | 3.813 | |||
| 2020-03-23 | 7472 etc rela | 鳥羽洋行 | 2475 | 2425 | 2472 | 2465 | 2332.604 | -7 | -0.283 | |||
| 2020-03-19 | 7472 etc rela | 鳥羽洋行 | 2503 | 2469 | 2469 | 2472 | 2339.228 | 3 | 0.122 | |||
| 2020-03-18 | 7472 etc rela | 鳥羽洋行 | 2469 | 2416 | 2420 | 2469 | 2336.389 | 68 | 2.832 | |||
| 2020-03-17 | 7472 etc rela | 鳥羽洋行 | 2449 | 2350 | 2350 | 2401 | 2272.041 | -50 | -2.04 | |||
| 2020-03-16 | 7472 etc rela | 鳥羽洋行 | 2455 | 2400 | 2427 | 2451 | 2319.355 | 120 | 5.148 | |||
| 2020-03-13 | 7472 etc rela | 鳥羽洋行 | 2391 | 2300 | 2390 | 2331 | 2205.801 | -130 | -5.282 | |||
| 2020-03-12 | 7472 etc rela | 鳥羽洋行 | 2621 | 2452 | 2582 | 2461 | 2328.818 | -180 | -6.816 | |||
| 2020-03-11 | 7472 etc rela | 鳥羽洋行 | 2689 | 2614 | 2614 | 2641 | 2499.151 | 67 | 2.603 | |||
| 2020-03-10 | 7472 etc rela | 鳥羽洋行 | 2630 | 2420 | 2608 | 2574 | 2435.749 | -84 | -3.16 | |||
| 2020-03-09 | 7472 etc rela | 鳥羽洋行 | 2725 | 2650 | 2701 | 2658 | 2515.238 | -155 | -5.51 | |||
| 2020-03-06 | 7472 etc rela | 鳥羽洋行 | 2816 | 2780 | 2816 | 2813 | 2661.913 | -3 | -0.107 | |||
| 2020-03-05 | 7472 etc rela | 鳥羽洋行 | 2816 | 2816 | 2816 | 2816 | 2664.751 | 5 | 0.178 | |||
| 2020-03-04 | 7472 etc rela | 鳥羽洋行 | 2835 | 2800 | 2800 | 2811 | 2660.02 | -38 | -1.334 | |||
| 2020-03-03 | 7472 etc rela | 鳥羽洋行 | 2849 | 2798 | 2800 | 2849 | 2695.979 | 119 | 4.359 | |||
| 2020-03-02 | 7472 etc rela | 鳥羽洋行 | 2755 | 2696 | 2706 | 2730 | 2583.37 | -32 | -1.159 | |||
| 2020-02-28 | 7472 etc rela | 鳥羽洋行 | 2844 | 2762 | 2803 | 2762 | 2613.652 | -103 | -3.595 | |||
| 2020-02-27 | 7472 etc rela | 鳥羽洋行 | 2913 | 2863 | 2864 | 2865 | 2711.119 | -20 | -0.693 | |||
| 2020-02-26 | 7472 etc rela | 鳥羽洋行 | 2924 | 2870 | 2881 | 2885 | 2730.045 | -38 | -1.3 | |||
| 2020-02-25 | 7472 etc rela | 鳥羽洋行 | 2939 | 2895 | 2900 | 2923 | 2766.004 | -17 | -0.578 | |||
| 2020-02-21 | 7472 etc rela | 鳥羽洋行 | 2940 | 2939 | 2940 | 2940 | 2782.091 | -20 | -0.676 | |||
| 2020-02-20 | 7472 etc rela | 鳥羽洋行 | 2977 | 2960 | 2977 | 2960 | 2801.017 | 0 | 0 | |||
| 2020-02-19 | 7472 etc rela | 鳥羽洋行 | 2977 | 2960 | 2977 | 2960 | 2801.017 | 55 | 1.893 | |||
| 2020-02-18 | 7472 etc rela | 鳥羽洋行 | 2910 | 2900 | 2905 | 2905 | 2748.971 | -11 | -0.377 | |||
| 2020-02-17 | 7472 etc rela | 鳥羽洋行 | 2940 | 2916 | 2927 | 2916 | 2759.38 | -28 | -0.951 | |||
| 2020-02-14 | 7472 etc rela | 鳥羽洋行 | 2980 | 2932 | 2970 | 2944 | 2785.876 | -26 | -0.875 | |||
| 2020-02-13 | 7472 etc rela | 鳥羽洋行 | 3025 | 2970 | 3000 | 2970 | 2810.48 | -25 | -0.835 | |||
| 2020-02-12 | 7472 etc rela | 鳥羽洋行 | 3000 | 2980 | 3000 | 2995 | 2834.137 | -5 | -0.167 | |||
| 2020-02-10 | 7472 etc rela | 鳥羽洋行 | 3000 | 2994 | 2994 | 3000 | 2838.869 | -15 | -0.498 | |||
| 2020-02-07 | 7472 etc rela | 鳥羽洋行 | 3030 | 3000 | 3000 | 3015 | 2853.063 | -15 | -0.495 | |||
| 2020-02-06 | 7472 etc rela | 鳥羽洋行 | 3040 | 3000 | 3000 | 3030 | 2867.257 | 32 | 1.067 | |||
| 2020-02-05 | 7472 etc rela | 鳥羽洋行 | 3045 | 2991 | 2991 | 2998 | 2836.976 | 10 | 0.335 | |||
| 2020-02-04 | 7472 etc rela | 鳥羽洋行 | 3005 | 2970 | 2970 | 2988 | 2827.513 | 14 | 0.471 | |||
| 2020-02-03 | 7472 etc rela | 鳥羽洋行 | 2990 | 2971 | 2971 | 2974 | 2814.265 | -23 | -0.767 | |||
| 2020-01-31 | 7472 etc rela | 鳥羽洋行 | 3010 | 2977 | 2977 | 2997 | 2836.03 | 16 | 0.537 | |||
| 2020-01-30 | 7472 etc rela | 鳥羽洋行 | 3005 | 2981 | 3000 | 2981 | 2820.889 | -39 | -1.291 | |||
| 2020-01-29 | 7472 etc rela | 鳥羽洋行 | 3035 | 3020 | 3020 | 3020 | 2857.794 | 0 | 0 | |||
| 2020-01-28 | 7472 etc rela | 鳥羽洋行 | 3035 | 3020 | 3020 | 3020 | 2857.794 | -55 | -1.789 | |||
| 2020-01-27 | 7472 etc rela | 鳥羽洋行 | 3105 | 3055 | 3055 | 3075 | 2909.84 | -30 | -0.966 | |||
| 2020-01-24 | 7472 etc rela | 鳥羽洋行 | 3145 | 3060 | 3060 | 3105 | 2938.229 | 45 | 1.471 | |||
| 2020-01-23 | 7472 etc rela | 鳥羽洋行 | 3065 | 3050 | 3055 | 3060 | 2895.646 | 0 | 0 | |||
| 2020-01-22 | 7472 etc rela | 鳥羽洋行 | 3065 | 3050 | 3050 | 3060 | 2895.646 | 0 | 0 | |||
| 2020-01-21 | 7472 etc rela | 鳥羽洋行 | 3075 | 3045 | 3045 | 3060 | 2895.646 | 15 | 0.493 | |||
| 2020-01-20 | 7472 etc rela | 鳥羽洋行 | 3060 | 3045 | 3060 | 3045 | 2881.452 | -25 | -0.814 | |||
| 2020-01-17 | 7472 etc rela | 鳥羽洋行 | 3070 | 3040 | 3040 | 3070 | 2905.109 | 30 | 0.987 | |||
| 2020-01-16 | 7472 etc rela | 鳥羽洋行 | 3040 | 3015 | 3020 | 3040 | 2876.72 | 0 | 0 | |||
| 2020-01-15 | 7472 etc rela | 鳥羽洋行 | 3045 | 3020 | 3045 | 3040 | 2876.72 | -5 | -0.164 | |||
| 2020-01-14 | 7472 etc rela | 鳥羽洋行 | 3045 | 3020 | 3025 | 3045 | 2881.452 | 25 | 0.828 | |||
| 2020-01-10 | 7472 etc rela | 鳥羽洋行 | 3020 | 3000 | 3000 | 3020 | 2857.794 | 21 | 0.7 | |||
| 2020-01-09 | 7472 etc rela | 鳥羽洋行 | 3015 | 2999 | 3000 | 2999 | 2837.922 | 0 | 0 | |||
| 2020-01-08 | 7472 etc rela | 鳥羽洋行 | 3015 | 2999 | 3000 | 2999 | 2837.922 | 9 | 0.301 | |||
| 2020-01-07 | 7472 etc rela | 鳥羽洋行 | 3000 | 2978 | 3000 | 2990 | 2829.406 | 0 | 0 | |||
| 2020-01-06 | 7472 etc rela | 鳥羽洋行 | 2990 | 2976 | 2983 | 2990 | 2829.406 | 7 | 0.235 | |||
| 2019-12-30 | 7472 etc rela | 鳥羽洋行 | 2983 | 2977 | 2977 | 2983 | 2822.781 | 6 | 0.202 | |||
| 2019-12-27 | 7472 etc rela | 鳥羽洋行 | 2992 | 2960 | 2960 | 2977 | 2817.104 | 18 | 0.608 | |||
| 2019-12-26 | 7472 etc rela | 鳥羽洋行 | 2980 | 2956 | 2956 | 2959 | 2800.071 | -30 | -1.004 | |||
| 2019-12-25 | 7472 etc rela | 鳥羽洋行 | 2989 | 2946 | 2946 | 2989 | 2828.459 | 36 | 1.219 | |||
| 2019-12-24 | 7472 etc rela | 鳥羽洋行 | 2953 | 2939 | 2945 | 2953 | 2794.393 | 14 | 0.476 | |||
| 2019-12-23 | 7472 etc rela | 鳥羽洋行 | 2939 | 2925 | 2930 | 2939 | 2781.145 | 9 | 0.307 | |||
| 2019-12-20 | 7472 etc rela | 鳥羽洋行 | 2951 | 2927 | 2951 | 2930 | 2772.628 | 10 | 0.342 | |||
| 2019-12-19 | 7472 etc rela | 鳥羽洋行 | 2956 | 2915 | 2930 | 2920 | 2763.166 | -10 | -0.341 | |||
| 2019-12-18 | 7472 etc rela | 鳥羽洋行 | 2974 | 2927 | 2969 | 2930 | 2772.628 | -47 | -1.579 | |||
| 2019-12-17 | 7472 etc rela | 鳥羽洋行 | 2985 | 2960 | 2985 | 2977 | 2817.104 | -8 | -0.268 | |||
| 2019-12-16 | 7472 etc rela | 鳥羽洋行 | 2985 | 2957 | 2983 | 2985 | 2824.674 | -1 | -0.033 | |||
| 2019-12-13 | 7472 etc rela | 鳥羽洋行 | 2986 | 2942 | 2945 | 2986 | 2825.621 | 41 | 1.392 | |||
| 2019-12-12 | 7472 etc rela | 鳥羽洋行 | 2945 | 2944 | 2945 | 2945 | 2786.823 | 0 | 0 | |||
| 2019-12-11 | 7472 etc rela | 鳥羽洋行 | 2945 | 2944 | 2945 | 2945 | 2786.823 | 0 | 0 | |||
| 2019-12-10 | 7472 etc rela | 鳥羽洋行 | 2949 | 2940 | 2949 | 2945 | 2786.823 | 9 | 0.307 | |||
| 2019-12-09 | 7472 etc rela | 鳥羽洋行 | 2940 | 2932 | 2932 | 2936 | 2778.306 | 5 | 0.171 | |||
| 2019-12-06 | 7472 etc rela | 鳥羽洋行 | 2940 | 2931 | 2935 | 2931 | 2773.574 | -4 | -0.136 | |||
| 2019-12-05 | 7472 etc rela | 鳥羽洋行 | 2945 | 2935 | 2944 | 2935 | 2777.36 | -10 | -0.34 | |||
| 2019-12-04 | 7472 etc rela | 鳥羽洋行 | 2950 | 2932 | 2950 | 2945 | 2786.823 | 0 | 0 | |||
| 2019-12-03 | 7472 etc rela | 鳥羽洋行 | 2950 | 2932 | 2950 | 2945 | 2786.823 | 15 | 0.512 | |||
| 2019-12-02 | 7472 etc rela | 鳥羽洋行 | 2930 | 2930 | 2930 | 2930 | 2772.628 | 0 | 0 | |||
| 2019-11-29 | 7472 etc rela | 鳥羽洋行 | 2950 | 2930 | 2934 | 2930 | 2772.628 | -4 | -0.136 | |||
| 2019-11-28 | 7472 etc rela | 鳥羽洋行 | 2934 | 2932 | 2932 | 2934 | 2776.414 | 0 | 0 | |||
| 2019-11-27 | 7472 etc rela | 鳥羽洋行 | 2934 | 2932 | 2932 | 2934 | 2776.414 | -7 | -0.238 | |||
| 2019-11-26 | 7472 etc rela | 鳥羽洋行 | 2941 | 2934 | 2939 | 2941 | 2783.037 | 0 | 0 | |||
| 2019-11-25 | 7472 etc rela | 鳥羽洋行 | 2943 | 2921 | 2943 | 2941 | 2783.037 | 26 | 0.892 | |||
| 2019-11-22 | 7472 etc rela | 鳥羽洋行 | 2915 | 2915 | 2915 | 2915 | 2758.434 | 0 | 0 | |||
| 2019-11-21 | 7472 etc rela | 鳥羽洋行 | 2915 | 2915 | 2915 | 2915 | 2758.434 | 0 | 0 | |||
| 2019-11-20 | 7472 etc rela | 鳥羽洋行 | 2930 | 2901 | 2930 | 2915 | 2758.434 | -4 | -0.137 | |||
| 2019-11-19 | 7472 etc rela | 鳥羽洋行 | 2948 | 2900 | 2927 | 2919 | 2762.219 | -35 | -1.185 | |||
| 2019-11-18 | 7472 etc rela | 鳥羽洋行 | 2954 | 2919 | 2936 | 2954 | 2795.339 | 18 | 0.613 | |||
| 2019-11-15 | 7472 etc rela | 鳥羽洋行 | 2940 | 2907 | 2940 | 2936 | 2778.306 | -4 | -0.136 | |||
| 2019-11-14 | 7472 etc rela | 鳥羽洋行 | 2940 | 2927 | 2937 | 2940 | 2782.091 | 3 | 0.102 | |||
| 2019-11-13 | 7472 etc rela | 鳥羽洋行 | 2949 | 2935 | 2949 | 2937 | 2779.252 | -12 | -0.407 | |||
| 2019-11-12 | 7472 etc rela | 鳥羽洋行 | 2949 | 2928 | 2938 | 2949 | 2790.608 | 0 | 0 | |||
| 2019-11-11 | 7472 etc rela | 鳥羽洋行 | 2949 | 2928 | 2938 | 2949 | 2790.608 | 58 | 2.006 | |||
| 2019-11-08 | 7472 etc rela | 鳥羽洋行 | 2892 | 2889 | 2889 | 2891 | 2735.723 | -39 | -1.331 | |||
| 2019-11-07 | 7472 etc rela | 鳥羽洋行 | 2930 | 2880 | 2915 | 2930 | 2772.628 | 0 | 0 | |||
| 2019-11-06 | 7472 etc rela | 鳥羽洋行 | 2930 | 2880 | 2915 | 2930 | 2772.628 | 10 | 0.342 | |||
| 2019-11-05 | 7472 etc rela | 鳥羽洋行 | 2920 | 2916 | 2916 | 2920 | 2763.166 | 7 | 0.24 | |||
| 2019-11-01 | 7472 etc rela | 鳥羽洋行 | 2936 | 2902 | 2936 | 2913 | 2756.541 | -57 | -1.919 | |||
| 2019-10-31 | 7472 etc rela | 鳥羽洋行 | 2978 | 2936 | 2936 | 2970 | 2810.48 | 75 | 2.591 | |||
| 2019-10-30 | 7472 etc rela | 鳥羽洋行 | 2914 | 2871 | 2889 | 2895 | 2739.508 | -8 | -0.276 | |||
| 2019-10-29 | 7472 etc rela | 鳥羽洋行 | 2914 | 2890 | 2914 | 2903 | 2747.078 | -9 | -0.309 | |||
| 2019-10-28 | 7472 etc rela | 鳥羽洋行 | 2912 | 2885 | 2911 | 2912 | 2755.595 | 29 | 1.006 | |||
| 2019-10-25 | 7472 etc rela | 鳥羽洋行 | 2883 | 2863 | 2863 | 2883 | 2728.153 | -29 | -0.996 | |||
| 2019-10-24 | 7472 etc rela | 鳥羽洋行 | 2912 | 2878 | 2878 | 2912 | 2755.595 | 34 | 1.181 | |||
| 2019-10-23 | 7472 etc rela | 鳥羽洋行 | 2929 | 2878 | 2885 | 2878 | 2723.421 | -17 | -0.587 | |||
| 2019-10-21 | 7472 etc rela | 鳥羽洋行 | 2909 | 2882 | 2882 | 2895 | 2739.508 | -17 | -0.584 | |||
| 2019-10-18 | 7472 etc rela | 鳥羽洋行 | 2915 | 2893 | 2915 | 2912 | 2755.595 | 46 | 1.605 | |||
| 2019-10-17 | 7472 etc rela | 鳥羽洋行 | 2896 | 2862 | 2896 | 2866 | 2712.066 | -59 | -2.017 | |||
| 2019-10-16 | 7472 etc rela | 鳥羽洋行 | 2927 | 2908 | 2927 | 2925 | 2767.897 | -2 | -0.068 | |||
| 2019-10-15 | 7472 etc rela | 鳥羽洋行 | 2927 | 2878 | 2887 | 2927 | 2769.789 | 33 | 1.14 | |||
| 2019-10-11 | 7472 etc rela | 鳥羽洋行 | 2894 | 2843 | 2868 | 2894 | 2738.562 | 26 | 0.907 | |||
| 2019-10-10 | 7472 etc rela | 鳥羽洋行 | 2868 | 2839 | 2865 | 2868 | 2713.958 | 4 | 0.14 | |||
| 2019-10-09 | 7472 etc rela | 鳥羽洋行 | 2864 | 2858 | 2864 | 2864 | 2710.173 | 0 | 0 | |||
| 2019-10-08 | 7472 etc rela | 鳥羽洋行 | 2864 | 2833 | 2833 | 2864 | 2710.173 | 34 | 1.201 | |||
| 2019-10-07 | 7472 etc rela | 鳥羽洋行 | 2842 | 2830 | 2840 | 2830 | 2677.999 | -5 | -0.176 | |||
| 2019-10-04 | 7472 etc rela | 鳥羽洋行 | 2867 | 2835 | 2867 | 2835 | 2682.731 | 4 | 0.141 | |||
| 2019-10-03 | 7472 etc rela | 鳥羽洋行 | 2849 | 2806 | 2832 | 2831 | 2678.946 | -1 | -0.035 | |||
| 2019-10-02 | 7472 etc rela | 鳥羽洋行 | 2832 | 2832 | 2832 | 2832 | 2679.892 | 0 | 0 | |||
| 2019-10-01 | 7472 etc rela | 鳥羽洋行 | 2853 | 2832 | 2836 | 2832 | 2679.892 | 18 | 0.64 | |||
| 2019-09-30 | 7472 etc rela | 鳥羽洋行 | 2852 | 2801 | 2801 | 2814 | 2662.859 | 3 | 0.107 | |||
| 2019-09-27 | 7472 etc rela | 鳥羽洋行 | 2868 | 2793 | 2794 | 2811 | 2660.02 | -70 | -2.43 | |||
| 2019-09-26 | 7472 etc rela | 鳥羽洋行 | 2898 | 2874 | 2874 | 2881 | 2726.26 | 38 | 1.337 | |||
| 2019-09-25 | 7472 etc rela | 鳥羽洋行 | 2850 | 2819 | 2819 | 2843 | 2690.301 | 12 | 0.424 | |||
| 2019-09-24 | 7472 etc rela | 鳥羽洋行 | 2848 | 2820 | 2821 | 2831 | 2678.946 | -2 | -0.071 | |||
| 2019-09-20 | 7472 etc rela | 鳥羽洋行 | 2870 | 2830 | 2860 | 2833 | 2680.838 | -72 | -2.478 | |||
| 2019-09-19 | 7472 etc rela | 鳥羽洋行 | 2940 | 2857 | 2857 | 2905 | 2748.971 | 50 | 1.751 | |||
| 2019-09-18 | 7472 etc rela | 鳥羽洋行 | 2855 | 2855 | 2855 | 2855 | 2701.657 | 4 | 0.14 | |||
| 2019-09-17 | 7472 etc rela | 鳥羽洋行 | 2887 | 2851 | 2860 | 2851 | 2697.871 | -8 | -0.28 | |||
| 2019-09-13 | 7472 etc rela | 鳥羽洋行 | 2864 | 2844 | 2844 | 2859 | 2705.442 | -4 | -0.14 | |||
| 2019-09-12 | 7472 etc rela | 鳥羽洋行 | 2864 | 2860 | 2860 | 2863 | 2709.227 | 5 | 0.175 | |||
| 2019-09-11 | 7472 etc rela | 鳥羽洋行 | 2868 | 2853 | 2853 | 2858 | 2704.495 | 10 | 0.351 | |||
| 2019-09-10 | 7472 etc rela | 鳥羽洋行 | 2848 | 2818 | 2818 | 2848 | 2695.032 | 30 | 1.065 | |||
| 2019-09-09 | 7472 etc rela | 鳥羽洋行 | 2833 | 2806 | 2833 | 2818 | 2666.644 | 7 | 0.249 | |||
| 2019-09-06 | 7472 etc rela | 鳥羽洋行 | 2813 | 2811 | 2813 | 2811 | 2660.02 | 18 | 0.644 | |||
| 2019-09-05 | 7472 etc rela | 鳥羽洋行 | 2800 | 2791 | 2791 | 2793 | 2642.987 | -2 | -0.072 | |||
| 2019-09-04 | 7472 etc rela | 鳥羽洋行 | 2796 | 2782 | 2782 | 2795 | 2644.879 | 7 | 0.251 | |||
| 2019-09-03 | 7472 etc rela | 鳥羽洋行 | 2800 | 2780 | 2780 | 2788 | 2638.255 | 16 | 0.577 | |||
| 2019-09-02 | 7472 etc rela | 鳥羽洋行 | 2800 | 2772 | 2800 | 2772 | 2623.115 | -31 | -1.106 | |||
| 2019-08-30 | 7472 etc rela | 鳥羽洋行 | 2803 | 2800 | 2800 | 2803 | 2652.449 | 0 | 0 | |||
| 2019-08-29 | 7472 etc rela | 鳥羽洋行 | 2812 | 2803 | 2808 | 2803 | 2652.449 | 0 | 0 | |||
| 2019-08-28 | 7472 etc rela | 鳥羽洋行 | 2821 | 2801 | 2821 | 2803 | 2652.449 | -28 | -0.989 | |||
| 2019-08-27 | 7472 etc rela | 鳥羽洋行 | 2849 | 2831 | 2832 | 2831 | 2678.946 | 0 | 0 | |||
| 2019-08-26 | 7472 etc rela | 鳥羽洋行 | 2831 | 2800 | 2800 | 2831 | 2678.946 | 21 | 0.747 | |||
| 2019-08-23 | 7472 etc rela | 鳥羽洋行 | 2810 | 2808 | 2810 | 2810 | 2659.073 | 0 | 0 | |||
| 2019-08-22 | 7472 etc rela | 鳥羽洋行 | 2810 | 2801 | 2810 | 2810 | 2659.073 | -2 | -0.071 | |||
| 2019-08-21 | 7472 etc rela | 鳥羽洋行 | 2876 | 2801 | 2836 | 2812 | 2660.966 | -52 | -1.816 | |||
| 2019-08-20 | 7472 etc rela | 鳥羽洋行 | 2897 | 2864 | 2897 | 2864 | 2710.173 | -6 | -0.209 | |||
| 2019-08-19 | 7472 etc rela | 鳥羽洋行 | 2890 | 2870 | 2890 | 2870 | 2715.851 | -20 | -0.692 | |||
| 2019-08-16 | 7472 etc rela | 鳥羽洋行 | 2900 | 2885 | 2885 | 2890 | 2734.777 | -1 | -0.035 | |||
| 2019-08-15 | 7472 etc rela | 鳥羽洋行 | 2899 | 2856 | 2870 | 2891 | 2735.723 | -32 | -1.095 | |||
| 2019-08-14 | 7472 etc rela | 鳥羽洋行 | 2930 | 2912 | 2930 | 2923 | 2766.004 | 41 | 1.423 | |||
| 2019-08-13 | 7472 etc rela | 鳥羽洋行 | 2883 | 2882 | 2883 | 2882 | 2727.207 | -19 | -0.655 | |||
| 2019-08-09 | 7472 etc rela | 鳥羽洋行 | 2904 | 2900 | 2903 | 2901 | 2745.186 | -2 | -0.069 | |||
| 2019-08-08 | 7472 etc rela | 鳥羽洋行 | 2915 | 2903 | 2915 | 2903 | 2747.078 | -12 | -0.412 | |||
| 2019-08-07 | 7472 etc rela | 鳥羽洋行 | 2945 | 2901 | 2937 | 2915 | 2758.434 | -29 | -0.985 | |||
| 2019-08-06 | 7472 etc rela | 鳥羽洋行 | 2944 | 2870 | 2870 | 2944 | 2785.876 | 53 | 1.833 | |||
| 2019-08-05 | 7472 etc rela | 鳥羽洋行 | 2928 | 2891 | 2928 | 2891 | 2735.723 | -58 | -1.967 | |||
| 2019-08-02 | 7472 etc rela | 鳥羽洋行 | 2950 | 2949 | 2950 | 2949 | 2790.608 | -1 | -0.034 | |||
| 2019-08-01 | 7472 etc rela | 鳥羽洋行 | 2950 | 2934 | 2935 | 2950 | 2791.554 | 18 | 0.614 | |||
| 2019-07-31 | 7472 etc rela | 鳥羽洋行 | 2949 | 2901 | 2901 | 2932 | 2774.521 | 24 | 0.825 | |||
| 2019-07-30 | 7472 etc rela | 鳥羽洋行 | 2950 | 2900 | 2950 | 2908 | 2751.81 | -45 | -1.524 | |||
| 2019-07-29 | 7472 etc rela | 鳥羽洋行 | 2953 | 2927 | 2943 | 2953 | 2794.393 | 27 | 0.923 | |||
| 2019-07-26 | 7472 etc rela | 鳥羽洋行 | 2955 | 2926 | 2955 | 2926 | 2768.843 | -74 | -2.467 | |||
| 2019-07-25 | 7472 etc rela | 鳥羽洋行 | 3015 | 2991 | 2993 | 3000 | 2838.869 | 11 | 0.368 | |||
| 2019-07-24 | 7472 etc rela | 鳥羽洋行 | 2990 | 2985 | 2985 | 2989 | 2828.459 | -11 | -0.367 | |||
| 2019-07-23 | 7472 etc rela | 鳥羽洋行 | 3000 | 2980 | 2985 | 3000 | 2838.869 | 14 | 0.469 | |||
| 2019-07-22 | 7472 etc rela | 鳥羽洋行 | 2989 | 2968 | 2989 | 2986 | 2825.621 | 5 | 0.168 | |||
| 2019-07-19 | 7472 etc rela | 鳥羽洋行 | 3000 | 2981 | 2981 | 2981 | 2820.889 | 1 | 0.034 | |||
| 2019-07-18 | 7472 etc rela | 鳥羽洋行 | 3010 | 2980 | 3010 | 2980 | 2819.943 | -30 | -0.997 | |||
| 2019-07-17 | 7472 etc rela | 鳥羽洋行 | 3020 | 2980 | 2983 | 3010 | 2848.331 | 10 | 0.333 | |||
| 2019-07-16 | 7472 etc rela | 鳥羽洋行 | 3020 | 2973 | 3020 | 3000 | 2838.869 | 18 | 0.604 | |||
| 2019-07-12 | 7472 etc rela | 鳥羽洋行 | 3005 | 2973 | 2973 | 2982 | 2821.835 | 10 | 0.336 | |||
| 2019-07-11 | 7472 etc rela | 鳥羽洋行 | 2990 | 2972 | 2982 | 2972 | 2812.372 | -18 | -0.602 | |||
| 2019-07-10 | 7472 etc rela | 鳥羽洋行 | 3020 | 2968 | 3020 | 2990 | 2829.406 | 20 | 0.673 | |||
| 2019-07-09 | 7472 etc rela | 鳥羽洋行 | 3025 | 2970 | 3015 | 2970 | 2810.48 | -35 | -1.165 | |||
| 2019-07-08 | 7472 etc rela | 鳥羽洋行 | 3035 | 2961 | 2989 | 3005 | 2843.6 | 15 | 0.502 | |||
| 2019-07-05 | 7472 etc rela | 鳥羽洋行 | 3025 | 2971 | 2971 | 2990 | 2829.406 | 2 | 0.067 | |||
| 2019-07-04 | 7472 etc rela | 鳥羽洋行 | 3030 | 2986 | 2986 | 2988 | 2827.513 | -12 | -0.4 | |||
| 2019-07-03 | 7472 etc rela | 鳥羽洋行 | 3040 | 3000 | 3035 | 3000 | 2838.869 | -55 | -1.8 | |||
| 2019-07-02 | 7472 etc rela | 鳥羽洋行 | 3085 | 3040 | 3085 | 3055 | 2890.915 | -40 | -1.292 | |||
| 2019-07-01 | 7472 etc rela | 鳥羽洋行 | 3100 | 3015 | 3035 | 3095 | 2928.766 | 65 | 2.145 | |||
| 2019-06-28 | 7472 etc rela | 鳥羽洋行 | 3175 | 3030 | 3150 | 3030 | 2867.257 | 34 | 1.135 | |||
| 2019-06-27 | 7472 etc rela | 鳥羽洋行 | 3015 | 2991 | 3000 | 2996 | 2835.083 | -1 | -0.033 | |||
| 2019-06-26 | 7472 etc rela | 鳥羽洋行 | 2997 | 2946 | 2960 | 2997 | 2836.03 | 80 | 2.743 | |||
| 2019-06-25 | 7472 etc rela | 鳥羽洋行 | 2920 | 2915 | 2919 | 2917 | 2760.326 | 13 | 0.448 | |||
| 2019-06-24 | 7472 etc rela | 鳥羽洋行 | 2940 | 2902 | 2902 | 2904 | 2748.025 | 11 | 0.38 | |||
| 2019-06-21 | 7472 etc rela | 鳥羽洋行 | 2893 | 2877 | 2889 | 2893 | 2737.616 | 6 | 0.208 | |||
| 2019-06-20 | 7472 etc rela | 鳥羽洋行 | 2888 | 2877 | 2888 | 2887 | 2731.938 | 22 | 0.768 | |||
| 2019-06-19 | 7472 etc rela | 鳥羽洋行 | 2865 | 2862 | 2862 | 2865 | 2711.119 | 16 | 0.562 | |||
| 2019-06-18 | 7472 etc rela | 鳥羽洋行 | 2862 | 2849 | 2862 | 2849 | 2695.979 | 7 | 0.246 | |||
| 2019-06-17 | 7472 etc rela | 鳥羽洋行 | 2845 | 2838 | 2840 | 2842 | 2689.355 | 2 | 0.07 | |||
| 2019-06-14 | 7472 etc rela | 鳥羽洋行 | 2840 | 2838 | 2838 | 2840 | 2687.462 | 9 | 0.318 | |||
| 2019-06-13 | 7472 etc rela | 鳥羽洋行 | 2831 | 2831 | 2831 | 2831 | 2678.946 | 0 | 0 | |||
| 2019-06-12 | 7472 etc rela | 鳥羽洋行 | 2832 | 2830 | 2832 | 2831 | 2678.946 | 15 | 0.533 | |||
| 2019-06-11 | 7472 etc rela | 鳥羽洋行 | 2843 | 2813 | 2813 | 2816 | 2664.751 | 3 | 0.107 | |||
| 2019-06-10 | 7472 etc rela | 鳥羽洋行 | 2844 | 2805 | 2844 | 2813 | 2661.913 | 11 | 0.393 | |||
| 2019-06-07 | 7472 etc rela | 鳥羽洋行 | 2828 | 2802 | 2828 | 2802 | 2651.503 | -26 | -0.919 | |||
| 2019-06-06 | 7472 etc rela | 鳥羽洋行 | 2828 | 2805 | 2805 | 2828 | 2676.107 | 17 | 0.605 | |||
| 2019-06-05 | 7472 etc rela | 鳥羽洋行 | 2833 | 2801 | 2833 | 2811 | 2660.02 | -15 | -0.531 | |||
| 2019-06-04 | 7472 etc rela | 鳥羽洋行 | 2826 | 2802 | 2802 | 2826 | 2674.214 | 21 | 0.749 | |||
| 2019-06-03 | 7472 etc rela | 鳥羽洋行 | 2843 | 2802 | 2813 | 2805 | 2654.342 | -8 | -0.284 | |||
| 2019-05-31 | 7472 etc rela | 鳥羽洋行 | 2835 | 2808 | 2808 | 2813 | 2661.913 | -31 | -1.09 | |||
| 2019-05-30 | 7472 etc rela | 鳥羽洋行 | 2844 | 2808 | 2808 | 2844 | 2691.247 | 37 | 1.318 | |||
| 2019-05-29 | 7472 etc rela | 鳥羽洋行 | 2849 | 2806 | 2849 | 2807 | 2656.235 | -38 | -1.336 | |||
| 2019-05-28 | 7472 etc rela | 鳥羽洋行 | 2845 | 2845 | 2845 | 2845 | 2692.194 | 0 | 0 | |||
| 2019-05-27 | 7472 etc rela | 鳥羽洋行 | 2847 | 2845 | 2847 | 2845 | 2692.194 | 14 | 0.495 | |||
| 2019-05-24 | 7472 etc rela | 鳥羽洋行 | 2831 | 2781 | 2816 | 2831 | 2678.946 | 21 | 0.747 | |||
| 2019-05-23 | 7472 etc rela | 鳥羽洋行 | 2820 | 2770 | 2809 | 2810 | 2659.073 | 0 | 0 | |||
| 2019-05-22 | 7472 etc rela | 鳥羽洋行 | 2810 | 2797 | 2797 | 2810 | 2659.073 | 20 | 0.717 | |||
| 2019-05-21 | 7472 etc rela | 鳥羽洋行 | 2790 | 2775 | 2780 | 2790 | 2640.148 | 12 | 0.432 | |||
| 2019-05-20 | 7472 etc rela | 鳥羽洋行 | 2786 | 2778 | 2782 | 2778 | 2628.792 | 0 | 0 | |||
| 2019-05-17 | 7472 etc rela | 鳥羽洋行 | 2779 | 2770 | 2777 | 2778 | 2628.792 | 0 | 0 | |||
| 2019-05-16 | 7472 etc rela | 鳥羽洋行 | 2779 | 2778 | 2779 | 2778 | 2628.792 | 22 | 0.798 | |||
| 2019-05-15 | 7472 etc rela | 鳥羽洋行 | 2784 | 2752 | 2784 | 2756 | 2607.974 | -24 | -0.863 | |||
| 2019-05-14 | 7472 etc rela | 鳥羽洋行 | 2780 | 2740 | 2759 | 2780 | 2630.685 | 20 | 0.725 | |||
| 2019-05-13 | 7472 etc rela | 鳥羽洋行 | 2796 | 2760 | 2796 | 2760 | 2611.759 | -11 | -0.397 | |||
| 2019-05-10 | 7472 etc rela | 鳥羽洋行 | 2778 | 2763 | 2763 | 2771 | 2622.168 | 11 | 0.399 | |||
| 2019-05-09 | 7472 etc rela | 鳥羽洋行 | 2762 | 2741 | 2762 | 2760 | 2611.759 | -2 | -0.072 | |||
| 2019-05-08 | 7472 etc rela | 鳥羽洋行 | 2765 | 2731 | 2765 | 2762 | 2613.652 | -3 | -0.108 | |||
| 2019-05-07 | 7472 etc rela | 鳥羽洋行 | 2765 | 2718 | 2744 | 2765 | 2616.49 | 27 | 0.986 | |||
| 2019-04-26 | 7472 etc rela | 鳥羽洋行 | 2738 | 2717 | 2729 | 2738 | 2590.941 | 10 | 0.367 | |||
| 2019-04-25 | 7472 etc rela | 鳥羽洋行 | 2728 | 2691 | 2719 | 2728 | 2581.478 | 9 | 0.331 | |||
| 2019-04-24 | 7472 etc rela | 鳥羽洋行 | 2734 | 2694 | 2710 | 2719 | 2572.961 | 8 | 0.295 | |||
| 2019-04-23 | 7472 etc rela | 鳥羽洋行 | 2727 | 2701 | 2702 | 2711 | 2565.391 | 10 | 0.37 | |||
| 2019-04-22 | 7472 etc rela | 鳥羽洋行 | 2726 | 2701 | 2726 | 2701 | 2555.928 | -25 | -0.917 | |||
| 2019-04-19 | 7472 etc rela | 鳥羽洋行 | 2730 | 2699 | 2730 | 2726 | 2579.585 | -7 | -0.256 | |||
| 2019-04-18 | 7472 etc rela | 鳥羽洋行 | 2733 | 2723 | 2723 | 2733 | 2586.209 | 8 | 0.294 | |||
| 2019-04-17 | 7472 etc rela | 鳥羽洋行 | 2746 | 2725 | 2725 | 2725 | 2578.639 | 0 | 0 | |||
| 2019-04-16 | 7472 etc rela | 鳥羽洋行 | 2747 | 2725 | 2725 | 2725 | 2578.639 | 0 | 0 | |||
| 2019-04-15 | 7472 etc rela | 鳥羽洋行 | 2731 | 2725 | 2729 | 2725 | 2578.639 | -4 | -0.147 | |||
| 2019-04-12 | 7472 etc rela | 鳥羽洋行 | 2734 | 2722 | 2730 | 2729 | 2582.424 | -5 | -0.183 | |||
| 2019-04-11 | 7472 etc rela | 鳥羽洋行 | 2734 | 2730 | 2730 | 2734 | 2587.156 | 67 | 2.512 | |||
| 2019-04-10 | 7472 etc rela | 鳥羽洋行 | 2696 | 2630 | 2630 | 2667 | 2523.754 | -62 | -2.272 | |||
| 2019-04-09 | 7472 etc rela | 鳥羽洋行 | 2729 | 2711 | 2712 | 2729 | 2582.424 | 19 | 0.701 | |||
| 2019-04-08 | 7472 etc rela | 鳥羽洋行 | 2710 | 2696 | 2696 | 2710 | 2564.445 | 15 | 0.557 | |||
| 2019-04-05 | 7472 etc rela | 鳥羽洋行 | 2710 | 2689 | 2702 | 2695 | 2550.25 | 5 | 0.186 | |||
| 2019-04-04 | 7472 etc rela | 鳥羽洋行 | 2713 | 2681 | 2710 | 2690 | 2545.519 | -20 | -0.738 | |||
| 2019-04-03 | 7472 etc rela | 鳥羽洋行 | 2711 | 2685 | 2696 | 2710 | 2564.445 | 11 | 0.408 | |||
| 2019-04-02 | 7472 etc rela | 鳥羽洋行 | 2713 | 2699 | 2713 | 2699 | 2554.035 | 4 | 0.148 | |||
| 2019-04-01 | 7472 etc rela | 鳥羽洋行 | 2726 | 2684 | 2726 | 2695 | 2550.25 | 0 | 0 | |||
| 2019-03-29 | 7472 etc rela | 鳥羽洋行 | 2734 | 2692 | 2692 | 2695 | 2550.25 | 2 | 0.074 | |||
| 2019-03-28 | 7472 etc rela | 鳥羽洋行 | 2737 | 2693 | 2735 | 2693 | 2548.358 | 0 | 0 | |||
| 2019-03-27 | 7472 etc rela | 鳥羽洋行 | 2739 | 2691 | 2691 | 2693 | 2548.358 | -186 | -6.461 | |||
| 2019-03-26 | 7472 etc rela | 鳥羽洋行 | 2880 | 2840 | 2840 | 2879 | 2610.813 | 39 | 1.373 | |||
| 2019-03-25 | 7472 etc rela | 鳥羽洋行 | 2855 | 2828 | 2854 | 2840 | 2575.446 | -15 | -0.525 | |||
| 2019-03-22 | 7472 etc rela | 鳥羽洋行 | 2882 | 2846 | 2860 | 2855 | 2589.049 | -28 | -0.971 | |||
| 2019-03-20 | 7472 etc rela | 鳥羽洋行 | 2920 | 2881 | 2920 | 2883 | 2614.44 | -59 | -2.005 | |||
| 2019-03-19 | 7472 etc rela | 鳥羽洋行 | 2949 | 2920 | 2931 | 2942 | 2667.944 | 1 | 0.034 | |||
| 2019-03-18 | 7472 etc rela | 鳥羽洋行 | 2980 | 2940 | 2952 | 2941 | 2667.037 | 18 | 0.616 | |||
| 2019-03-15 | 7472 etc rela | 鳥羽洋行 | 2970 | 2923 | 2947 | 2923 | 2650.714 | 8 | 0.274 | |||
| 2019-03-14 | 7472 etc rela | 鳥羽洋行 | 2915 | 2874 | 2874 | 2915 | 2643.459 | 44 | 1.533 | |||
| 2019-03-13 | 7472 etc rela | 鳥羽洋行 | 2887 | 2871 | 2871 | 2871 | 2603.558 | -17 | -0.589 | |||
| 2019-03-12 | 7472 etc rela | 鳥羽洋行 | 2888 | 2888 | 2888 | 2888 | 2618.974 | 0 | 0 | |||
| 2019-03-11 | 7472 etc rela | 鳥羽洋行 | 2894 | 2830 | 2830 | 2888 | 2618.974 | 48 | 1.69 | |||
| 2019-03-08 | 7472 etc rela | 鳥羽洋行 | 2850 | 2790 | 2799 | 2840 | 2575.446 | 68 | 2.453 | |||
| 2019-03-07 | 7472 etc rela | 鳥羽洋行 | 2785 | 2765 | 2785 | 2772 | 2513.78 | -3 | -0.108 | |||
| 2019-03-06 | 7472 etc rela | 鳥羽洋行 | 2775 | 2775 | 2775 | 2775 | 2516.5 | 0 | 0 | |||
| 2019-03-05 | 7472 etc rela | 鳥羽洋行 | 2800 | 2775 | 2797 | 2775 | 2516.5 | -2 | -0.072 | |||
| 2019-03-04 | 7472 etc rela | 鳥羽洋行 | 2777 | 2747 | 2747 | 2777 | 2518.314 | 77 | 2.852 | |||
| 2019-03-01 | 7472 etc rela | 鳥羽洋行 | 2772 | 2700 | 2772 | 2700 | 2448.487 | -40 | -1.46 | |||
| 2019-02-28 | 7472 etc rela | 鳥羽洋行 | 2772 | 2740 | 2770 | 2740 | 2484.761 | -20 | -0.725 | |||
| 2019-02-27 | 7472 etc rela | 鳥羽洋行 | 2771 | 2760 | 2761 | 2760 | 2502.898 | -2 | -0.072 | |||
| 2019-02-26 | 7472 etc rela | 鳥羽洋行 | 2771 | 2762 | 2771 | 2762 | 2504.712 | -1 | -0.036 | |||
| 2019-02-25 | 7472 etc rela | 鳥羽洋行 | 2771 | 2763 | 2769 | 2763 | 2505.618 | 13 | 0.473 | |||
| 2019-02-22 | 7472 etc rela | 鳥羽洋行 | 2759 | 2750 | 2759 | 2750 | 2493.829 | -7 | -0.254 | |||
| 2019-02-21 | 7472 etc rela | 鳥羽洋行 | 2796 | 2756 | 2756 | 2757 | 2500.177 | 4 | 0.145 | |||
| 2019-02-20 | 7472 etc rela | 鳥羽洋行 | 2777 | 2751 | 2773 | 2753 | 2496.55 | -20 | -0.721 | |||
| 2019-02-19 | 7472 etc rela | 鳥羽洋行 | 2809 | 2765 | 2774 | 2773 | 2514.687 | 1 | 0.036 | |||
| 2019-02-18 | 7472 etc rela | 鳥羽洋行 | 2801 | 2769 | 2801 | 2772 | 2513.78 | -1 | -0.036 | |||
| 2019-02-15 | 7472 etc rela | 鳥羽洋行 | 2804 | 2771 | 2804 | 2773 | 2514.687 | -36 | -1.282 | |||
| 2019-02-14 | 7472 etc rela | 鳥羽洋行 | 2809 | 2761 | 2761 | 2809 | 2547.333 | 48 | 1.739 | |||
| 2019-02-13 | 7472 etc rela | 鳥羽洋行 | 2807 | 2761 | 2782 | 2761 | 2503.805 | -9 | -0.325 | |||
| 2019-02-12 | 7472 etc rela | 鳥羽洋行 | 2809 | 2770 | 2792 | 2770 | 2511.966 | -22 | -0.788 | |||
| 2019-02-08 | 7472 etc rela | 鳥羽洋行 | 2792 | 2773 | 2773 | 2792 | 2531.917 | 19 | 0.685 | |||
| 2019-02-07 | 7472 etc rela | 鳥羽洋行 | 2790 | 2753 | 2773 | 2773 | 2514.687 | 0 | 0 | |||
| 2019-02-06 | 7472 etc rela | 鳥羽洋行 | 2789 | 2773 | 2781 | 2773 | 2514.687 | 19 | 0.69 | |||
| 2019-02-05 | 7472 etc rela | 鳥羽洋行 | 2790 | 2750 | 2761 | 2754 | 2497.457 | -1 | -0.036 | |||
| 2019-02-04 | 7472 etc rela | 鳥羽洋行 | 2791 | 2751 | 2751 | 2755 | 2498.364 | 14 | 0.511 | |||
| 2019-02-01 | 7472 etc rela | 鳥羽洋行 | 2794 | 2727 | 2727 | 2741 | 2485.668 | 15 | 0.55 | |||
| 2019-01-31 | 7472 etc rela | 鳥羽洋行 | 2794 | 2726 | 2726 | 2726 | 2472.065 | 0 | 0 | |||
| 2019-01-30 | 7472 etc rela | 鳥羽洋行 | 2740 | 2724 | 2728 | 2726 | 2472.065 | -2 | -0.073 | |||
| 2019-01-29 | 7472 etc rela | 鳥羽洋行 | 2793 | 2718 | 2718 | 2728 | 2473.879 | 10 | 0.368 | |||
| 2019-01-28 | 7472 etc rela | 鳥羽洋行 | 2750 | 2718 | 2749 | 2718 | 2464.81 | -31 | -1.128 | |||
| 2019-01-25 | 7472 etc rela | 鳥羽洋行 | 2750 | 2648 | 2648 | 2749 | 2492.923 | 106 | 4.011 | |||
| 2019-01-24 | 7472 etc rela | 鳥羽洋行 | 2643 | 2627 | 2635 | 2643 | 2396.797 | 33 | 1.264 | |||
| 2019-01-23 | 7472 etc rela | 鳥羽洋行 | 2610 | 2597 | 2605 | 2610 | 2366.871 | 5 | 0.192 | |||
| 2019-01-22 | 7472 etc rela | 鳥羽洋行 | 2624 | 2596 | 2600 | 2605 | 2362.337 | 9 | 0.347 | |||
| 2019-01-21 | 7472 etc rela | 鳥羽洋行 | 2600 | 2577 | 2600 | 2596 | 2354.175 | 26 | 1.012 | |||
| 2019-01-18 | 7472 etc rela | 鳥羽洋行 | 2600 | 2545 | 2545 | 2570 | 2330.597 | 25 | 0.982 | |||
| 2019-01-17 | 7472 etc rela | 鳥羽洋行 | 2548 | 2500 | 2500 | 2545 | 2307.926 | 47 | 1.882 | |||
| 2019-01-16 | 7472 etc rela | 鳥羽洋行 | 2498 | 2485 | 2485 | 2498 | 2265.304 | 13 | 0.523 | |||
| 2019-01-15 | 7472 etc rela | 鳥羽洋行 | 2485 | 2460 | 2465 | 2485 | 2253.515 | 20 | 0.811 | |||
| 2019-01-11 | 7472 etc rela | 鳥羽洋行 | 2487 | 2465 | 2484 | 2465 | 2235.378 | -8 | -0.323 | |||
| 2019-01-10 | 7472 etc rela | 鳥羽洋行 | 2483 | 2463 | 2463 | 2473 | 2242.633 | 0 | 0 | |||
| 2019-01-09 | 7472 etc rela | 鳥羽洋行 | 2499 | 2463 | 2463 | 2473 | 2242.633 | 10 | 0.406 | |||
| 2019-01-08 | 7472 etc rela | 鳥羽洋行 | 2496 | 2463 | 2463 | 2463 | 2233.564 | 0 | 0 | |||
| 2019-01-07 | 7472 etc rela | 鳥羽洋行 | 2485 | 2457 | 2457 | 2463 | 2233.564 | 19 | 0.777 | |||
| 2019-01-04 | 7472 etc rela | 鳥羽洋行 | 2479 | 2421 | 2428 | 2444 | 2216.334 | 7 | 0.287 | |||
| 2018-12-31 | 7472 etc rela | 鳥羽洋行 | 2437 | 2437 | 2437 | 2437 | 2209.986 | 0 | 0 | |||
| 2018-12-28 | 7472 etc rela | 鳥羽洋行 | 2470 | 2412 | 2412 | 2437 | 2209.986 | 14 | 0.578 | |||
| 2018-12-27 | 7472 etc rela | 鳥羽洋行 | 2502 | 2422 | 2450 | 2423 | 2197.29 | 53 | 2.236 | |||
| 2018-12-26 | 7472 etc rela | 鳥羽洋行 | 2392 | 2346 | 2346 | 2370 | 2149.228 | -26 | -1.085 | |||
| 2018-12-25 | 7472 etc rela | 鳥羽洋行 | 2400 | 2318 | 2400 | 2396 | 2172.805 | -109 | -4.351 | |||
| 2018-12-24 | 7472 etc rela | 鳥羽洋行 | 2505 | 2505 | 2505 | 2505 | 2271.652 | 0 | 0 | |||
| 2018-12-21 | 7472 etc rela | 鳥羽洋行 | 2600 | 2500 | 2577 | 2505 | 2271.652 | -121 | -4.608 | |||
| 2018-12-20 | 7472 etc rela | 鳥羽洋行 | 2668 | 2558 | 2602 | 2626 | 2381.38 | -76 | -2.813 | |||
| 2018-12-19 | 7472 etc rela | 鳥羽洋行 | 2775 | 2702 | 2748 | 2702 | 2450.301 | -83 | -2.98 | |||
| 2018-12-18 | 7472 etc rela | 鳥羽洋行 | 2825 | 2703 | 2825 | 2785 | 2525.569 | -43 | -1.521 | |||
| 2018-12-17 | 7472 etc rela | 鳥羽洋行 | 2828 | 2794 | 2794 | 2828 | 2564.564 | -5 | -0.176 | |||
| 2018-12-14 | 7472 etc rela | 鳥羽洋行 | 2840 | 2805 | 2830 | 2833 | 2569.098 | -10 | -0.352 | |||
| 2018-12-13 | 7472 etc rela | 鳥羽洋行 | 2849 | 2824 | 2824 | 2843 | 2578.166 | 19 | 0.673 | |||
| 2018-12-12 | 7472 etc rela | 鳥羽洋行 | 2859 | 2824 | 2825 | 2824 | 2560.936 | 0 | 0 | |||
| 2018-12-11 | 7472 etc rela | 鳥羽洋行 | 2859 | 2823 | 2823 | 2824 | 2560.936 | -16 | -0.563 | |||
| 2018-12-10 | 7472 etc rela | 鳥羽洋行 | 2841 | 2832 | 2840 | 2840 | 2575.446 | 0 | 0 | |||
| 2018-12-07 | 7472 etc rela | 鳥羽洋行 | 2844 | 2803 | 2830 | 2840 | 2575.446 | 16 | 0.567 | |||
| 2018-12-06 | 7472 etc rela | 鳥羽洋行 | 2825 | 2805 | 2825 | 2824 | 2560.936 | -1 | -0.035 | |||
| 2018-12-05 | 7472 etc rela | 鳥羽洋行 | 2830 | 2803 | 2821 | 2825 | 2561.843 | -20 | -0.703 | |||
| 2018-12-04 | 7472 etc rela | 鳥羽洋行 | 2845 | 2824 | 2824 | 2845 | 2579.98 | 21 | 0.744 | |||
| 2018-12-03 | 7472 etc rela | 鳥羽洋行 | 2845 | 2819 | 2845 | 2824 | 2560.936 | -21 | -0.738 | |||
| 2018-11-30 | 7472 etc rela | 鳥羽洋行 | 2846 | 2842 | 2846 | 2845 | 2579.98 | -1 | -0.035 | |||
| 2018-11-29 | 7472 etc rela | 鳥羽洋行 | 2846 | 2846 | 2846 | 2846 | 2580.887 | 0 | 0 | |||
| 2018-11-28 | 7472 etc rela | 鳥羽洋行 | 2872 | 2846 | 2847 | 2846 | 2580.887 | 10 | 0.353 | |||
| 2018-11-27 | 7472 etc rela | 鳥羽洋行 | 2837 | 2828 | 2836 | 2836 | 2571.818 | 0 | 0 | |||
| 2018-11-26 | 7472 etc rela | 鳥羽洋行 | 2837 | 2826 | 2826 | 2836 | 2571.818 | 16 | 0.567 | |||
| 2018-11-23 | 7472 etc rela | 鳥羽洋行 | 2820 | 2820 | 2820 | 2820 | 2557.309 | 0 | 0 | |||
| 2018-11-22 | 7472 etc rela | 鳥羽洋行 | 2820 | 2775 | 2800 | 2820 | 2557.309 | 20 | 0.714 | |||
| 2018-11-21 | 7472 etc rela | 鳥羽洋行 | 2823 | 2771 | 2790 | 2800 | 2539.172 | 0 | 0 | |||
| 2018-11-20 | 7472 etc rela | 鳥羽洋行 | 2826 | 2800 | 2826 | 2800 | 2539.172 | -26 | -0.92 | |||
| 2018-11-19 | 7472 etc rela | 鳥羽洋行 | 2834 | 2770 | 2830 | 2826 | 2562.75 | -32 | -1.12 | |||
| 2018-11-16 | 7472 etc rela | 鳥羽洋行 | 2914 | 2830 | 2907 | 2858 | 2591.769 | -49 | -1.686 | |||
| 2018-11-15 | 7472 etc rela | 鳥羽洋行 | 2960 | 2889 | 2960 | 2907 | 2636.205 | -80 | -2.678 | |||
| 2018-11-14 | 7472 etc rela | 鳥羽洋行 | 2992 | 2984 | 2990 | 2987 | 2708.752 | -3 | -0.1 | |||
| 2018-11-13 | 7472 etc rela | 鳥羽洋行 | 2990 | 2970 | 2988 | 2990 | 2711.473 | 1 | 0.033 | |||
| 2018-11-12 | 7472 etc rela | 鳥羽洋行 | 2989 | 2959 | 2989 | 2989 | 2710.566 | 40 | 1.356 | |||
| 2018-11-09 | 7472 etc rela | 鳥羽洋行 | 2949 | 2930 | 2930 | 2949 | 2674.292 | 14 | 0.477 | |||
| 2018-11-08 | 7472 etc rela | 鳥羽洋行 | 2935 | 2916 | 2917 | 2935 | 2661.596 | 18 | 0.617 | |||
| 2018-11-07 | 7472 etc rela | 鳥羽洋行 | 2954 | 2917 | 2954 | 2917 | 2645.273 | -44 | -1.486 | |||
| 2018-11-06 | 7472 etc rela | 鳥羽洋行 | 2961 | 2911 | 2911 | 2961 | 2685.174 | 31 | 1.058 | |||
| 2018-11-05 | 7472 etc rela | 鳥羽洋行 | 2930 | 2930 | 2930 | 2930 | 2657.062 | 0 | 0 | |||
| 2018-11-02 | 7472 etc rela | 鳥羽洋行 | 2969 | 2891 | 2891 | 2930 | 2657.062 | 50 | 1.736 | |||
| 2018-11-01 | 7472 etc rela | 鳥羽洋行 | 2880 | 2880 | 2880 | 2880 | 2611.72 | 0 | 0 | |||
| 2018-10-31 | 7472 etc rela | 鳥羽洋行 | 2880 | 2866 | 2866 | 2880 | 2611.72 | 18 | 0.629 | |||
| 2018-10-30 | 7472 etc rela | 鳥羽洋行 | 2894 | 2860 | 2866 | 2862 | 2595.396 | -28 | -0.969 | |||
| 2018-10-29 | 7472 etc rela | 鳥羽洋行 | 2906 | 2890 | 2903 | 2890 | 2620.788 | -32 | -1.095 | |||
| 2018-10-26 | 7472 etc rela | 鳥羽洋行 | 2958 | 2904 | 2958 | 2922 | 2649.807 | -42 | -1.417 | |||
| 2018-10-25 | 7472 etc rela | 鳥羽洋行 | 2993 | 2949 | 2993 | 2964 | 2687.895 | -46 | -1.528 | |||
| 2018-10-24 | 7472 etc rela | 鳥羽洋行 | 3030 | 3010 | 3025 | 3010 | 2729.61 | -35 | -1.149 | |||
| 2018-10-23 | 7472 etc rela | 鳥羽洋行 | 3060 | 3045 | 3045 | 3045 | 2761.349 | -55 | -1.774 | |||
| 2018-10-22 | 7472 etc rela | 鳥羽洋行 | 3100 | 3035 | 3035 | 3100 | 2811.226 | 65 | 2.142 | |||
| 2018-10-19 | 7472 etc rela | 鳥羽洋行 | 3040 | 2985 | 3000 | 3035 | 2752.281 | 20 | 0.663 | |||
| 2018-10-18 | 7472 etc rela | 鳥羽洋行 | 3070 | 3015 | 3045 | 3015 | 2734.144 | -5 | -0.166 | |||
| 2018-10-17 | 7472 etc rela | 鳥羽洋行 | 3045 | 3020 | 3040 | 3020 | 2738.678 | 10 | 0.332 | |||
| 2018-10-16 | 7472 etc rela | 鳥羽洋行 | 3045 | 3010 | 3045 | 3010 | 2729.61 | -35 | -1.149 | |||
| 2018-10-15 | 7472 etc rela | 鳥羽洋行 | 3090 | 3045 | 3090 | 3045 | 2761.349 | -45 | -1.456 | |||
| 2018-10-12 | 7472 etc rela | 鳥羽洋行 | 3090 | 3010 | 3030 | 3090 | 2802.157 | 60 | 1.98 | |||
| 2018-10-11 | 7472 etc rela | 鳥羽洋行 | 3030 | 2990 | 3015 | 3030 | 2747.747 | -65 | -2.1 | |||
| 2018-10-10 | 7472 etc rela | 鳥羽洋行 | 3095 | 2988 | 2988 | 3095 | 2806.692 | 114 | 3.824 | |||
| 2018-10-09 | 7472 etc rela | 鳥羽洋行 | 3050 | 2980 | 3050 | 2981 | 2703.311 | -69 | -2.262 | |||
| 2018-10-08 | 7472 etc rela | 鳥羽洋行 | 3050 | 3050 | 3050 | 3050 | 2765.883 | 0 | 0 | |||
| 2018-10-05 | 7472 etc rela | 鳥羽洋行 | 3050 | 3045 | 3050 | 3050 | 2765.883 | 0 | 0 | |||
| 2018-10-04 | 7472 etc rela | 鳥羽洋行 | 3050 | 3030 | 3050 | 3050 | 2765.883 | 0 | 0 | |||
| 2018-10-03 | 7472 etc rela | 鳥羽洋行 | 3065 | 3050 | 3060 | 3050 | 2765.883 | 0 | 0 | |||
| 2018-10-02 | 7472 etc rela | 鳥羽洋行 | 3080 | 3050 | 3080 | 3050 | 2765.883 | -30 | -0.974 | |||
| 2018-10-01 | 7472 etc rela | 鳥羽洋行 | 3100 | 3075 | 3100 | 3080 | 2793.089 | 35 | 1.149 | |||
| 2018-09-28 | 7472 etc rela | 鳥羽洋行 | 3050 | 3040 | 3050 | 3045 | 2761.349 | -5 | -0.164 | |||
| 2018-09-27 | 7472 etc rela | 鳥羽洋行 | 3055 | 3010 | 3015 | 3050 | 2765.883 | -10 | -0.327 | |||
| 2018-09-26 | 7472 etc rela | 鳥羽洋行 | 3080 | 3040 | 3060 | 3060 | 2774.952 | 30 | 0.99 | |||
| 2018-09-25 | 7472 etc rela | 鳥羽洋行 | 3065 | 3010 | 3010 | 3030 | 2747.747 | 30 | 1 | |||
| 2018-09-24 | 7472 etc rela | 鳥羽洋行 | 3000 | 3000 | 3000 | 3000 | 2720.541 | 0 | 0 | |||
| 2018-09-21 | 7472 etc rela | 鳥羽洋行 | 3020 | 2999 | 2999 | 3000 | 2720.541 | 8 | 0.267 | |||
| 2018-09-20 | 7472 etc rela | 鳥羽洋行 | 2995 | 2992 | 2995 | 2992 | 2713.287 | 20 | 0.673 | |||
| 2018-09-19 | 7472 etc rela | 鳥羽洋行 | 2972 | 2972 | 2972 | 2972 | 2695.149 | 0 | 0 | |||
| 2018-09-18 | 7472 etc rela | 鳥羽洋行 | 2974 | 2926 | 2972 | 2972 | 2695.149 | 0 | 0 | |||
| 2018-09-17 | 7472 etc rela | 鳥羽洋行 | 2972 | 2972 | 2972 | 2972 | 2695.149 | 0 | 0 | |||
| 2018-09-14 | 7472 etc rela | 鳥羽洋行 | 2981 | 2972 | 2981 | 2972 | 2695.149 | -8 | -0.268 | |||
| 2018-09-13 | 7472 etc rela | 鳥羽洋行 | 2980 | 2980 | 2980 | 2980 | 2702.404 | 2 | 0.067 | |||
| 2018-09-12 | 7472 etc rela | 鳥羽洋行 | 2980 | 2958 | 2961 | 2978 | 2700.591 | 37 | 1.258 | |||
| 2018-09-11 | 7472 etc rela | 鳥羽洋行 | 2999 | 2941 | 2999 | 2941 | 2667.037 | -23 | -0.776 | |||
| 2018-09-10 | 7472 etc rela | 鳥羽洋行 | 2964 | 2964 | 2964 | 2964 | 2687.895 | 0 | 0 | |||
| 2018-09-07 | 7472 etc rela | 鳥羽洋行 | 2965 | 2950 | 2965 | 2964 | 2687.895 | -1 | -0.034 | |||
| 2018-09-06 | 7472 etc rela | 鳥羽洋行 | 2996 | 2965 | 2996 | 2965 | 2688.802 | -40 | -1.331 | |||
| 2018-09-05 | 7472 etc rela | 鳥羽洋行 | 3010 | 2980 | 3010 | 3005 | 2725.075 | 5 | 0.167 | |||
| 2018-09-04 | 7472 etc rela | 鳥羽洋行 | 3020 | 2981 | 3020 | 3000 | 2720.541 | -5 | -0.166 | |||
| 2018-09-03 | 7472 etc rela | 鳥羽洋行 | 3030 | 2998 | 2998 | 3005 | 2725.075 | 14 | 0.468 | |||
| 2018-08-31 | 7472 etc rela | 鳥羽洋行 | 3055 | 2980 | 2980 | 2991 | 2712.38 | 11 | 0.369 | |||
| 2018-08-30 | 7472 etc rela | 鳥羽洋行 | 2996 | 2980 | 2980 | 2980 | 2702.404 | -2 | -0.067 | |||
| 2018-08-29 | 7472 etc rela | 鳥羽洋行 | 2990 | 2982 | 2990 | 2982 | 2704.218 | 11 | 0.37 | |||
| 2018-08-28 | 7472 etc rela | 鳥羽洋行 | 2991 | 2970 | 2973 | 2971 | 2694.242 | 0 | 0 | |||
| 2018-08-27 | 7472 etc rela | 鳥羽洋行 | 2994 | 2955 | 2955 | 2971 | 2694.242 | -22 | -0.735 | |||
| 2018-08-24 | 7472 etc rela | 鳥羽洋行 | 2993 | 2993 | 2993 | 2993 | 2714.193 | 0 | 0 | |||
| 2018-08-23 | 7472 etc rela | 鳥羽洋行 | 2995 | 2955 | 2955 | 2993 | 2714.193 | 1 | 0.033 | |||
| 2018-08-22 | 7472 etc rela | 鳥羽洋行 | 2992 | 2990 | 2990 | 2992 | 2713.287 | 26 | 0.877 | |||
| 2018-08-21 | 7472 etc rela | 鳥羽洋行 | 3000 | 2966 | 3000 | 2966 | 2689.708 | -34 | -1.133 | |||
| 2018-08-20 | 7472 etc rela | 鳥羽洋行 | 3010 | 2980 | 3005 | 3000 | 2720.541 | -5 | -0.166 | |||
| 2018-08-17 | 7472 etc rela | 鳥羽洋行 | 3015 | 2990 | 3015 | 3005 | 2725.075 | 0 | 0 | |||
| 2018-08-16 | 7472 etc rela | 鳥羽洋行 | 3015 | 2948 | 3015 | 3005 | 2725.075 | -20 | -0.661 | |||
| 2018-08-15 | 7472 etc rela | 鳥羽洋行 | 3045 | 3020 | 3020 | 3025 | 2743.212 | -40 | -1.305 | |||
| 2018-08-14 | 7472 etc rela | 鳥羽洋行 | 3065 | 2984 | 2984 | 3065 | 2779.486 | 81 | 2.714 | |||
| 2018-08-13 | 7472 etc rela | 鳥羽洋行 | 3020 | 2984 | 2999 | 2984 | 2706.031 | -26 | -0.864 | |||
| 2018-08-10 | 7472 etc rela | 鳥羽洋行 | 3130 | 3010 | 3100 | 3010 | 2729.61 | -10 | -0.331 | |||
| 2018-08-09 | 7472 etc rela | 鳥羽洋行 | 3055 | 3020 | 3055 | 3020 | 2738.678 | -35 | -1.146 | |||
| 2018-08-08 | 7472 etc rela | 鳥羽洋行 | 3100 | 3055 | 3085 | 3055 | 2770.418 | -30 | -0.972 | |||
| 2018-08-07 | 7472 etc rela | 鳥羽洋行 | 3130 | 3085 | 3130 | 3085 | 2797.623 | -55 | -1.752 | |||
| 2018-08-06 | 7472 etc rela | 鳥羽洋行 | 3140 | 3140 | 3140 | 3140 | 2847.5 | 0 | 0 | |||
| 2018-08-03 | 7472 etc rela | 鳥羽洋行 | 3140 | 3140 | 3140 | 3140 | 2847.5 | 0 | 0 | |||
| 2018-08-02 | 7472 etc rela | 鳥羽洋行 | 3140 | 3140 | 3140 | 3140 | 2847.5 | 0 | 0 | |||
| 2018-08-01 | 7472 etc rela | 鳥羽洋行 | 3150 | 3140 | 3150 | 3140 | 2847.5 | 20 | 0.641 | |||
| 2018-07-31 | 7472 etc rela | 鳥羽洋行 | 3160 | 3120 | 3160 | 3120 | 2829.363 | -40 | -1.266 | |||
| 2018-07-30 | 7472 etc rela | 鳥羽洋行 | 3160 | 3160 | 3160 | 3160 | 2865.637 | 20 | 0.637 | |||
| 2018-07-27 | 7472 etc rela | 鳥羽洋行 | 3155 | 3125 | 3140 | 3140 | 2847.5 | 0 | 0 | |||
| 2018-07-26 | 7472 etc rela | 鳥羽洋行 | 3290 | 3140 | 3290 | 3140 | 2847.5 | 35 | 1.127 | |||
| 2018-07-25 | 7472 etc rela | 鳥羽洋行 | 3135 | 3100 | 3115 | 3105 | 2815.76 | -10 | -0.321 | |||
| 2018-07-24 | 7472 etc rela | 鳥羽洋行 | 3150 | 3115 | 3150 | 3115 | 2824.829 | -35 | -1.111 | |||
| 2018-07-23 | 7472 etc rela | 鳥羽洋行 | 3185 | 3140 | 3140 | 3150 | 2856.568 | 20 | 0.639 | |||
| 2018-07-20 | 7472 etc rela | 鳥羽洋行 | 3195 | 3130 | 3195 | 3130 | 2838.431 | -40 | -1.262 | |||
| 2018-07-19 | 7472 etc rela | 鳥羽洋行 | 3170 | 3170 | 3170 | 3170 | 2874.705 | 0 | 0 | |||
| 2018-07-18 | 7472 etc rela | 鳥羽洋行 | 3175 | 3165 | 3170 | 3170 | 2874.705 | 35 | 1.116 | |||
| 2018-07-17 | 7472 etc rela | 鳥羽洋行 | 3200 | 3135 | 3155 | 3135 | 2842.966 | -55 | -1.724 | |||
| 2018-07-16 | 7472 etc rela | 鳥羽洋行 | 3190 | 3190 | 3190 | 3190 | 2892.842 | 0 | 0 | |||
| 2018-07-13 | 7472 etc rela | 鳥羽洋行 | 3190 | 3160 | 3190 | 3190 | 2892.842 | 20 | 0.631 | |||
| 2018-07-12 | 7472 etc rela | 鳥羽洋行 | 3180 | 3155 | 3180 | 3170 | 2874.705 | -10 | -0.314 | |||
| 2018-07-11 | 7472 etc rela | 鳥羽洋行 | 3195 | 3170 | 3195 | 3180 | 2883.774 | 10 | 0.315 | |||
| 2018-07-10 | 7472 etc rela | 鳥羽洋行 | 3180 | 3170 | 3175 | 3170 | 2874.705 | 15 | 0.475 | |||
| 2018-07-09 | 7472 etc rela | 鳥羽洋行 | 3205 | 3110 | 3110 | 3155 | 2861.103 | -10 | -0.316 | |||
| 2018-07-06 | 7472 etc rela | 鳥羽洋行 | 3165 | 3130 | 3160 | 3165 | 2870.171 | 5 | 0.158 | |||
| 2018-07-05 | 7472 etc rela | 鳥羽洋行 | 3180 | 3105 | 3180 | 3160 | 2865.637 | -15 | -0.472 | |||
| 2018-07-04 | 7472 etc rela | 鳥羽洋行 | 3185 | 3125 | 3140 | 3175 | 2879.24 | 10 | 0.316 | |||
| 2018-07-03 | 7472 etc rela | 鳥羽洋行 | 3220 | 3150 | 3205 | 3165 | 2870.171 | -5 | -0.158 | |||
| 2018-07-02 | 7472 etc rela | 鳥羽洋行 | 3245 | 3170 | 3215 | 3170 | 2874.705 | -45 | -1.4 | |||
| 2018-06-29 | 7472 etc rela | 鳥羽洋行 | 3250 | 3200 | 3250 | 3215 | 2915.513 | 35 | 1.101 | |||
| 2018-06-28 | 7472 etc rela | 鳥羽洋行 | 3220 | 3180 | 3190 | 3180 | 2883.774 | 10 | 0.315 | |||
| 2018-06-27 | 7472 etc rela | 鳥羽洋行 | 3185 | 3170 | 3185 | 3170 | 2874.705 | -15 | -0.471 | |||
| 2018-06-26 | 7472 etc rela | 鳥羽洋行 | 3185 | 3130 | 3130 | 3185 | 2888.308 | 50 | 1.595 | |||
| 2018-06-25 | 7472 etc rela | 鳥羽洋行 | 3250 | 3135 | 3245 | 3135 | 2842.966 | -80 | -2.488 | |||
| 2018-06-22 | 7472 etc rela | 鳥羽洋行 | 3215 | 3150 | 3185 | 3215 | 2915.513 | 45 | 1.42 | |||
| 2018-06-21 | 7472 etc rela | 鳥羽洋行 | 3235 | 3150 | 3215 | 3170 | 2874.705 | -20 | -0.627 | |||
| 2018-06-20 | 7472 etc rela | 鳥羽洋行 | 3210 | 3130 | 3210 | 3190 | 2892.842 | 0 | 0 | |||
| 2018-06-19 | 7472 etc rela | 鳥羽洋行 | 3250 | 3190 | 3245 | 3190 | 2892.842 | -50 | -1.543 | |||
| 2018-06-18 | 7472 etc rela | 鳥羽洋行 | 3240 | 3200 | 3205 | 3240 | 2938.185 | 55 | 1.727 | |||
| 2018-06-15 | 7472 etc rela | 鳥羽洋行 | 3225 | 3185 | 3220 | 3185 | 2888.308 | -60 | -1.849 | |||
| 2018-06-14 | 7472 etc rela | 鳥羽洋行 | 3245 | 3200 | 3210 | 3245 | 2942.719 | 35 | 1.09 | |||
| 2018-06-13 | 7472 etc rela | 鳥羽洋行 | 3235 | 3210 | 3235 | 3210 | 2910.979 | -20 | -0.619 | |||
| 2018-06-12 | 7472 etc rela | 鳥羽洋行 | 3230 | 3160 | 3175 | 3230 | 2929.116 | 55 | 1.732 | |||
| 2018-06-11 | 7472 etc rela | 鳥羽洋行 | 3195 | 3145 | 3150 | 3175 | 2879.24 | 35 | 1.115 | |||
| 2018-06-08 | 7472 etc rela | 鳥羽洋行 | 3220 | 3140 | 3190 | 3140 | 2847.5 | -45 | -1.413 | |||
| 2018-06-07 | 7472 etc rela | 鳥羽洋行 | 3200 | 3185 | 3200 | 3185 | 2888.308 | -10 | -0.313 | |||
| 2018-06-06 | 7472 etc rela | 鳥羽洋行 | 3225 | 3185 | 3185 | 3195 | 2897.376 | 5 | 0.157 | |||
| 2018-06-05 | 7472 etc rela | 鳥羽洋行 | 3190 | 3180 | 3180 | 3190 | 2892.842 | 5 | 0.157 | |||
| 2018-06-04 | 7472 etc rela | 鳥羽洋行 | 3190 | 3130 | 3130 | 3185 | 2888.308 | 5 | 0.157 | |||
| 2018-06-01 | 7472 etc rela | 鳥羽洋行 | 3185 | 3050 | 3155 | 3180 | 2883.774 | -45 | -1.395 | |||
| 2018-05-31 | 7472 etc rela | 鳥羽洋行 | 3240 | 3200 | 3240 | 3225 | 2924.582 | 15 | 0.467 | |||
| 2018-05-30 | 7472 etc rela | 鳥羽洋行 | 3240 | 3190 | 3220 | 3210 | 2910.979 | -30 | -0.926 | |||
| 2018-05-29 | 7472 etc rela | 鳥羽洋行 | 3265 | 3215 | 3225 | 3240 | 2938.185 | 0 | 0 | |||
| 2018-05-28 | 7472 etc rela | 鳥羽洋行 | 3240 | 3210 | 3210 | 3240 | 2938.185 | 60 | 1.887 | |||
| 2018-05-25 | 7472 etc rela | 鳥羽洋行 | 3315 | 3110 | 3315 | 3180 | 2883.774 | -135 | -4.072 | |||
| 2018-05-24 | 7472 etc rela | 鳥羽洋行 | 3365 | 3265 | 3265 | 3315 | 3006.198 | 5 | 0.151 | |||
| 2018-05-23 | 7472 etc rela | 鳥羽洋行 | 3380 | 3310 | 3340 | 3310 | 3001.664 | -45 | -1.341 | |||
| 2018-05-22 | 7472 etc rela | 鳥羽洋行 | 3360 | 3330 | 3350 | 3355 | 3042.472 | 25 | 0.751 | |||
| 2018-05-21 | 7472 etc rela | 鳥羽洋行 | 3330 | 3295 | 3300 | 3330 | 3019.801 | 65 | 1.991 | |||
| 2018-05-18 | 7472 etc rela | 鳥羽洋行 | 3275 | 3170 | 3200 | 3265 | 2960.856 | 65 | 2.031 | |||
| 2018-05-17 | 7472 etc rela | 鳥羽洋行 | 3250 | 3160 | 3175 | 3200 | 2901.911 | 20 | 0.629 | |||
| 2018-05-16 | 7472 etc rela | 鳥羽洋行 | 3180 | 3120 | 3170 | 3180 | 2883.774 | 10 | 0.315 | |||
| 2018-05-15 | 7472 etc rela | 鳥羽洋行 | 3190 | 3120 | 3165 | 3170 | 2874.705 | 35 | 1.116 | |||
| 2018-05-14 | 7472 etc rela | 鳥羽洋行 | 3170 | 3090 | 3165 | 3135 | 2842.966 | 20 | 0.642 | |||
| 2018-05-11 | 7472 etc rela | 鳥羽洋行 | 3115 | 2990 | 2990 | 3115 | 2824.829 | 50 | 1.631 | |||
| 2018-05-10 | 7472 etc rela | 鳥羽洋行 | 3145 | 3060 | 3145 | 3065 | 2779.486 | -25 | -0.809 | |||
| 2018-05-09 | 7472 etc rela | 鳥羽洋行 | 3200 | 3040 | 3075 | 3090 | 2802.157 | 50 | 1.645 | |||
| 2018-05-08 | 7472 etc rela | 鳥羽洋行 | 3060 | 3010 | 3025 | 3040 | 2756.815 | 15 | 0.496 | |||
| 2018-05-07 | 7472 etc rela | 鳥羽洋行 | 3045 | 3025 | 3045 | 3025 | 2743.212 | -20 | -0.657 | |||
| 2018-05-04 | 7472 etc rela | 鳥羽洋行 | 3045 | 3045 | 3045 | 3045 | 2761.349 | 0 | 0 | |||
| 2018-05-03 | 7472 etc rela | 鳥羽洋行 | 3045 | 3045 | 3045 | 3045 | 2761.349 | 0 | 0 | |||
| 2018-05-02 | 7472 etc rela | 鳥羽洋行 | 3050 | 2998 | 3050 | 3045 | 2761.349 | 47 | 1.568 | |||
| 2018-05-01 | 7472 etc rela | 鳥羽洋行 | 3050 | 2998 | 3000 | 2998 | 2718.727 | -12 | -0.399 | |||
| 2018-04-30 | 7472 etc rela | 鳥羽洋行 | 3010 | 3010 | 3010 | 3010 | 2729.61 | 0 | 0 | |||
| 2018-04-27 | 7472 etc rela | 鳥羽洋行 | 3015 | 3010 | 3015 | 3010 | 2729.61 | 0 | 0 | |||
| 2018-04-26 | 7472 etc rela | 鳥羽洋行 | 3010 | 2997 | 3005 | 3010 | 2729.61 | 13 | 0.434 | |||
| 2018-04-25 | 7472 etc rela | 鳥羽洋行 | 2997 | 2967 | 2997 | 2997 | 2717.821 | 30 | 1.011 | |||
| 2018-04-24 | 7472 etc rela | 鳥羽洋行 | 2968 | 2958 | 2962 | 2967 | 2690.615 | 6 | 0.203 | |||
| 2018-04-23 | 7472 etc rela | 鳥羽洋行 | 2969 | 2942 | 2950 | 2961 | 2685.174 | 14 | 0.475 | |||
| 2018-04-20 | 7472 etc rela | 鳥羽洋行 | 2949 | 2939 | 2939 | 2947 | 2672.479 | 12 | 0.409 | |||
| 2018-04-19 | 7472 etc rela | 鳥羽洋行 | 2990 | 2770 | 2990 | 2935 | 2661.596 | -55 | -1.839 | |||
| 2018-04-18 | 7472 etc rela | 鳥羽洋行 | 2990 | 2985 | 2986 | 2990 | 2711.473 | 4 | 0.134 | |||
| 2018-04-17 | 7472 etc rela | 鳥羽洋行 | 3065 | 2980 | 3065 | 2986 | 2707.845 | -79 | -2.577 | |||
| 2018-04-16 | 7472 etc rela | 鳥羽洋行 | 3065 | 3065 | 3065 | 3065 | 2779.486 | 0 | 0 | |||
| 2018-04-13 | 7472 etc rela | 鳥羽洋行 | 3075 | 3045 | 3065 | 3065 | 2779.486 | 20 | 0.657 | |||
| 2018-04-12 | 7472 etc rela | 鳥羽洋行 | 3065 | 3045 | 3055 | 3045 | 2761.349 | -5 | -0.164 | |||
| 2018-04-11 | 7472 etc rela | 鳥羽洋行 | 3070 | 3050 | 3060 | 3050 | 2765.883 | 0 | 0 | |||
| 2018-04-10 | 7472 etc rela | 鳥羽洋行 | 3080 | 3050 | 3080 | 3050 | 2765.883 | -20 | -0.651 | |||
| 2018-04-09 | 7472 etc rela | 鳥羽洋行 | 3080 | 3040 | 3070 | 3070 | 2784.021 | -25 | -0.808 | |||
| 2018-04-06 | 7472 etc rela | 鳥羽洋行 | 3200 | 3095 | 3200 | 3095 | 2806.692 | -125 | -3.882 | |||
| 2018-04-05 | 7472 etc rela | 鳥羽洋行 | 3230 | 3210 | 3210 | 3220 | 2920.048 | 5 | 0.156 | |||
| 2018-04-04 | 7472 etc rela | 鳥羽洋行 | 3215 | 3215 | 3215 | 3215 | 2915.513 | 0 | 0 | |||
| 2018-04-03 | 7472 etc rela | 鳥羽洋行 | 3275 | 3215 | 3260 | 3215 | 2915.513 | -45 | -1.38 | |||
| 2018-04-02 | 7472 etc rela | 鳥羽洋行 | 3260 | 3260 | 3260 | 3260 | 2956.321 | 0 | 0 | |||
| 2018-03-30 | 7472 etc rela | 鳥羽洋行 | 3315 | 3260 | 3315 | 3260 | 2956.321 | 0 | 0 | |||
| 2018-03-29 | 7472 etc rela | 鳥羽洋行 | 3270 | 3140 | 3240 | 3260 | 2956.321 | 160 | 5.161 | |||
| 2018-03-28 | 7472 etc rela | 鳥羽洋行 | 3125 | 3030 | 3050 | 3100 | 2811.226 | -190 | -5.775 | |||
| 2018-03-27 | 7472 etc rela | 鳥羽洋行 | 3340 | 3270 | 3280 | 3290 | 2883.774 | 5 | 0.152 | |||
| 2018-03-26 | 7472 etc rela | 鳥羽洋行 | 3300 | 3260 | 3300 | 3285 | 2879.391 | -40 | -1.203 | |||
| 2018-03-23 | 7472 etc rela | 鳥羽洋行 | 3395 | 3315 | 3385 | 3325 | 2914.452 | -165 | -4.728 | |||
| 2018-03-22 | 7472 etc rela | 鳥羽洋行 | 3490 | 3435 | 3435 | 3490 | 3059.079 | 60 | 1.749 | |||
| 2018-03-21 | 7472 etc rela | 鳥羽洋行 | 3430 | 3430 | 3430 | 3430 | 3006.487 | 0 | 0 | |||
| 2018-03-20 | 7472 etc rela | 鳥羽洋行 | 3520 | 3430 | 3520 | 3430 | 3006.487 | -45 | -1.295 | |||
| 2018-03-19 | 7472 etc rela | 鳥羽洋行 | 3535 | 3450 | 3535 | 3475 | 3045.931 | -10 | -0.287 | |||
| 2018-03-16 | 7472 etc rela | 鳥羽洋行 | 3565 | 3485 | 3530 | 3485 | 3054.697 | -45 | -1.275 | |||
| 2018-03-15 | 7472 etc rela | 鳥羽洋行 | 3575 | 3530 | 3575 | 3530 | 3094.14 | -55 | -1.534 | |||
| 2018-03-14 | 7472 etc rela | 鳥羽洋行 | 3585 | 3540 | 3540 | 3585 | 3142.349 | 35 | 0.986 | |||
| 2018-03-13 | 7472 etc rela | 鳥羽洋行 | 3550 | 3525 | 3535 | 3550 | 3111.671 | 30 | 0.852 | |||
| 2018-03-12 | 7472 etc rela | 鳥羽洋行 | 3535 | 3490 | 3495 | 3520 | 3085.375 | 30 | 0.86 | |||
| 2018-03-09 | 7472 etc rela | 鳥羽洋行 | 3490 | 3380 | 3380 | 3490 | 3059.079 | 95 | 2.798 | |||
| 2018-03-08 | 7472 etc rela | 鳥羽洋行 | 3440 | 3375 | 3395 | 3395 | 2975.809 | -30 | -0.876 | |||
| 2018-03-07 | 7472 etc rela | 鳥羽洋行 | 3460 | 3390 | 3460 | 3425 | 3002.105 | 15 | 0.44 | |||
| 2018-03-06 | 7472 etc rela | 鳥羽洋行 | 3450 | 3400 | 3450 | 3410 | 2988.957 | 35 | 1.037 | |||
| 2018-03-05 | 7472 etc rela | 鳥羽洋行 | 3400 | 3375 | 3385 | 3375 | 2958.279 | -80 | -2.315 | |||
| 2018-03-02 | 7472 etc rela | 鳥羽洋行 | 3550 | 3420 | 3540 | 3455 | 3028.401 | -145 | -4.028 | |||
| 2018-03-01 | 7472 etc rela | 鳥羽洋行 | 3740 | 3600 | 3650 | 3600 | 3155.497 | -35 | -0.963 | |||
| 2018-02-28 | 7472 etc rela | 鳥羽洋行 | 3650 | 3570 | 3570 | 3635 | 3186.176 | 45 | 1.253 | |||
| 2018-02-27 | 7472 etc rela | 鳥羽洋行 | 3620 | 3585 | 3600 | 3590 | 3146.732 | 10 | 0.279 | |||
| 2018-02-26 | 7472 etc rela | 鳥羽洋行 | 3595 | 3495 | 3500 | 3580 | 3137.966 | 120 | 3.468 | |||
| 2018-02-23 | 7472 etc rela | 鳥羽洋行 | 3620 | 3460 | 3580 | 3460 | 3032.783 | -110 | -3.081 | |||
| 2018-02-22 | 7472 etc rela | 鳥羽洋行 | 3575 | 3495 | 3535 | 3570 | 3129.201 | 35 | 0.99 | |||
| 2018-02-21 | 7472 etc rela | 鳥羽洋行 | 3545 | 3470 | 3520 | 3535 | 3098.523 | 15 | 0.426 | |||
| 2018-02-20 | 7472 etc rela | 鳥羽洋行 | 3535 | 3400 | 3495 | 3520 | 3085.375 | 65 | 1.881 | |||
| 2018-02-19 | 7472 etc rela | 鳥羽洋行 | 3495 | 3250 | 3450 | 3455 | 3028.401 | 5 | 0.145 | |||
| 2018-02-16 | 7472 etc rela | 鳥羽洋行 | 3500 | 3265 | 3265 | 3450 | 3024.018 | 185 | 5.666 | |||
| 2018-02-15 | 7472 etc rela | 鳥羽洋行 | 3295 | 3185 | 3295 | 3265 | 2861.861 | 60 | 1.872 | |||
| 2018-02-14 | 7472 etc rela | 鳥羽洋行 | 3400 | 3045 | 3400 | 3205 | 2809.269 | -195 | -5.735 | |||
| 2018-02-13 | 7472 etc rela | 鳥羽洋行 | 3445 | 3285 | 3315 | 3400 | 2980.192 | 160 | 4.938 | |||
| 2018-02-12 | 7472 etc rela | 鳥羽洋行 | 3240 | 3240 | 3240 | 3240 | 2839.948 | 0 | 0 | |||
| 2018-02-09 | 7472 etc rela | 鳥羽洋行 | 3265 | 3200 | 3205 | 3240 | 2839.948 | -50 | -1.52 | |||
| 2018-02-08 | 7472 etc rela | 鳥羽洋行 | 3340 | 3240 | 3240 | 3290 | 2883.774 | 90 | 2.812 | |||
| 2018-02-07 | 7472 etc rela | 鳥羽洋行 | 3365 | 3200 | 3295 | 3200 | 2804.886 | -60 | -1.84 | |||
| 2018-02-06 | 7472 etc rela | 鳥羽洋行 | 3260 | 2945 | 3195 | 3260 | 2857.478 | -35 | -1.062 | |||
| 2018-02-05 | 7472 etc rela | 鳥羽洋行 | 3325 | 3265 | 3300 | 3295 | 2888.156 | -105 | -3.088 | |||
| 2018-02-02 | 7472 etc rela | 鳥羽洋行 | 3470 | 3340 | 3470 | 3400 | 2980.192 | -70 | -2.017 | |||
| 2018-02-01 | 7472 etc rela | 鳥羽洋行 | 3470 | 3470 | 3470 | 3470 | 3041.548 | 0 | 0 | |||
| 2018-01-31 | 7472 etc rela | 鳥羽洋行 | 3475 | 3450 | 3450 | 3470 | 3041.548 | -20 | -0.573 | |||
| 2018-01-30 | 7472 etc rela | 鳥羽洋行 | 3535 | 3445 | 3535 | 3490 | 3059.079 | -10 | -0.286 | |||
| 2018-01-29 | 7472 etc rela | 鳥羽洋行 | 3535 | 3435 | 3435 | 3500 | 3067.844 | 65 | 1.892 | |||
| 2018-01-26 | 7472 etc rela | 鳥羽洋行 | 3540 | 3405 | 3540 | 3435 | 3010.87 | -105 | -2.966 | |||
| 2018-01-25 | 7472 etc rela | 鳥羽洋行 | 3585 | 3540 | 3585 | 3540 | 3102.905 | -15 | -0.422 | |||
| 2018-01-24 | 7472 etc rela | 鳥羽洋行 | 3605 | 3545 | 3600 | 3555 | 3116.053 | -35 | -0.975 | |||
| 2018-01-23 | 7472 etc rela | 鳥羽洋行 | 3620 | 3545 | 3610 | 3590 | 3146.732 | -10 | -0.278 | |||
| 2018-01-22 | 7472 etc rela | 鳥羽洋行 | 3650 | 3590 | 3600 | 3600 | 3155.497 | 50 | 1.408 | |||
| 2018-01-19 | 7472 etc rela | 鳥羽洋行 | 3600 | 3450 | 3450 | 3550 | 3111.671 | 30 | 0.852 | |||
| 2018-01-18 | 7472 etc rela | 鳥羽洋行 | 3560 | 3475 | 3500 | 3520 | 3085.375 | 95 | 2.774 | |||
| 2018-01-17 | 7472 etc rela | 鳥羽洋行 | 3510 | 3400 | 3500 | 3425 | 3002.105 | -75 | -2.143 | |||
| 2018-01-16 | 7472 etc rela | 鳥羽洋行 | 3500 | 3435 | 3495 | 3500 | 3067.844 | 80 | 2.339 | |||
| 2018-01-15 | 7472 etc rela | 鳥羽洋行 | 3510 | 3320 | 3395 | 3420 | 2997.722 | 90 | 2.703 | |||
| 2018-01-12 | 7472 etc rela | 鳥羽洋行 | 3395 | 3320 | 3340 | 3330 | 2918.835 | -10 | -0.299 | |||
| 2018-01-11 | 7472 etc rela | 鳥羽洋行 | 3340 | 3295 | 3315 | 3340 | 2927.6 | 45 | 1.366 | |||
| 2018-01-10 | 7472 etc rela | 鳥羽洋行 | 3305 | 3205 | 3205 | 3295 | 2888.156 | 55 | 1.698 | |||
| 2018-01-09 | 7472 etc rela | 鳥羽洋行 | 3280 | 3225 | 3280 | 3240 | 2839.948 | -30 | -0.917 | |||
| 2018-01-08 | 7472 etc rela | 鳥羽洋行 | 3270 | 3270 | 3270 | 3270 | 2866.243 | 0 | 0 | |||
| 2018-01-05 | 7472 etc rela | 鳥羽洋行 | 3290 | 3250 | 3290 | 3270 | 2866.243 | -20 | -0.608 | |||
| 2018-01-04 | 7472 etc rela | 鳥羽洋行 | 3295 | 3260 | 3280 | 3290 | 2883.774 | 75 | 2.333 | |||
| 2018-01-03 | 7472 etc rela | 鳥羽洋行 | 3215 | 3215 | 3215 | 3215 | 2818.034 | 0 | 0 | |||
| 2018-01-02 | 7472 etc rela | 鳥羽洋行 | 3215 | 3215 | 3215 | 3215 | 2818.034 | 0 | 0 | |||
| 2018-01-01 | 7472 etc rela | 鳥羽洋行 | 3215 | 3215 | 3215 | 3215 | 2818.034 | 0 | 0 |