| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 7984 etc rela | コクヨ | 909 | 891.4 | 905 | 898.3 | 1506000 | 1.1 | 0.123 | -21.497 | |
| 2025-07-14 | 15:30 | 7984 etc rela | コクヨ | 901.8 | 886.8 | 895 | 897.2 | 1918400 | -1.7 | -0.189 | 23.354 | |
| 2025-07-11 | 15:30 | 7984 etc rela | コクヨ | 900 | 881.4 | 888 | 898.9 | 1555200 | 20.9 | 2.38 | -15.225 | |
| 2025-07-10 | 15:30 | 7984 etc rela | コクヨ | 887 | 871 | 880.6 | 878 | 1834500 | 3.7 | 0.423 | 36.964 | |
| 2025-07-09 | 15:30 | 7984 etc rela | コクヨ | 874.3 | 864.2 | 866 | 874.3 | 1339400 | 16 | 1.864 | -26.721 | |
| 2025-07-08 | 15:30 | 7984 etc rela | コクヨ | 866.4 | 850.6 | 855 | 858.3 | 1827800 | 6.2 | 0.728 | 81.491 | |
| 2025-07-07 | 15:30 | 7984 etc rela | コクヨ | 859.5 | 849.2 | 855 | 852.1 | 1007100 | 0.5 | 0.059 | 7.378 | |
| 2025-07-04 | 15:30 | 7984 etc rela | コクヨ | 858.6 | 847.5 | 850 | 851.6 | 937900 | 7.6 | 0.9 | 0.032 | |
| 2025-07-03 | 15:30 | 7984 etc rela | コクヨ | 845.1 | 831.2 | 837.3 | 844 | 937600 | 1.3 | 0.154 | -0.982 | |
| 2025-07-02 | 15:30 | 7984 etc rela | コクヨ | 849.4 | 824.8 | 828.5 | 842.7 | 946900 | 5.9 | 0.705 | -6.875 | |
| 2025-07-01 | 15:30 | 7984 etc rela | コクヨ | 838.3 | 822.8 | 828.3 | 836.8 | 1016800 | 10 | 1.209 | -8.536 | |
| 2025-06-30 | 15:30 | 7984 etc rela | コクヨ | 839 | 826.3 | 827 | 826.8 | 1111700 | 5.6 | 0.682 | -0.953 | |
| 2025-06-27 | 15:30 | 7984 etc rela | コクヨ | 829.4 | 804.1 | 810 | 821.2 | 1122400 | 5.2 | 0.637 | 31.49 | |
| 2025-06-26 | 15:30 | 7984 etc rela | コクヨ | 822.5 | 811.75 | 811.75 | 816 | 853600 | 8.5 | 1.053 | 53.525 | |
| 2025-06-25 | 15:30 | 7984 etc rela | コクヨ | 810.5 | 803.25 | 809.75 | 807.5 | 556000 | -1 | -0.124 | -16.063 | |
| 2025-06-24 | 15:30 | 7984 etc rela | コクヨ | 813.25 | 803.75 | 804.5 | 808.5 | 662400 | 5.25 | 0.654 | -7.589 | |
| 2025-06-23 | 15:30 | 7984 etc rela | コクヨ | 806.75 | 800 | 806.25 | 803.25 | 716800 | -5.75 | -0.711 | -68.154 | |
| 2025-06-20 | 15:30 | 7984 etc rela | コクヨ | 810.5 | 802.75 | 809.25 | 809 | 2250800 | -2.25 | -0.277 | 299.929 | |
| 2025-06-19 | 15:30 | 7984 etc rela | コクヨ | 811.25 | 807.5 | 809.25 | 811.25 | 562800 | 0.75 | 0.093 | -14.676 | |
| 2025-06-18 | 15:30 | 7984 etc rela | コクヨ | 814 | 805 | 806.75 | 810.5 | 659600 | 1.75 | 0.216 | -24.669 | |
| 2025-06-17 | 15:30 | 7984 etc rela | コクヨ | 808.75 | 801.25 | 801.75 | 808.75 | 875600 | 2.5 | 0.31 | -50.963 | |
| 2025-06-16 | 15:30 | 7984 etc rela | コクヨ | 816.5 | 790.5 | 795 | 806.25 | 1785600 | 18.25 | 2.316 | 68.072 | |
| 2025-06-13 | 15:30 | 7984 etc rela | コクヨ | 797.25 | 784.75 | 796 | 788 | 1062400 | -11.25 | -1.408 | 52.819 | |
| 2025-06-12 | 15:30 | 7984 etc rela | コクヨ | 809.5 | 796 | 809.5 | 799.25 | 695200 | -6.25 | -0.776 | -45.225 | |
| 2025-06-11 | 15:30 | 7984 etc rela | コクヨ | 811.25 | 797.5 | 807.25 | 805.5 | 1269200 | -8.5 | -1.044 | 32.098 | |
| 2025-06-10 | 15:30 | 7984 etc rela | コクヨ | 820.5 | 810.5 | 811.25 | 814 | 960800 | 2.75 | 0.339 | 65.884 | |
| 2025-06-09 | 15:30 | 7984 etc rela | コクヨ | 817.25 | 808 | 814 | 811.25 | 579200 | 2 | 0.247 | -28.246 | |
| 2025-06-06 | 15:30 | 7984 etc rela | コクヨ | 819.5 | 808.75 | 815.5 | 809.25 | 807200 | 2 | 0.248 | 10.153 | |
| 2025-06-05 | 15:30 | 7984 etc rela | コクヨ | 812 | 804.25 | 806.25 | 807.25 | 732800 | -2 | -0.247 | -42.281 | |
| 2025-06-04 | 15:30 | 7984 etc rela | コクヨ | 812.75 | 801.25 | 809.5 | 809.25 | 1269600 | -0.25 | -0.031 | -40.629 | |
| 2025-06-03 | 15:30 | 7984 etc rela | コクヨ | 816 | 792 | 794 | 809.5 | 2138400 | 17.75 | 2.242 | 29.663 | |
| 2025-06-02 | 15:30 | 7984 etc rela | コクヨ | 793 | 777.5 | 780.5 | 791.75 | 1649200 | 28.75 | 3.768 | 103.605 | |
| 2025-05-30 | 15:30 | 7984 etc rela | コクヨ | 766 | 756.25 | 757 | 763 | 810000 | -0.5 | -0.065 | 7.77 | |
| 2025-05-29 | 15:30 | 7984 etc rela | コクヨ | 766.25 | 760 | 762 | 763.5 | 751600 | 0.25 | 0.033 | -14.9 | |
| 2025-05-28 | 15:30 | 7984 etc rela | コクヨ | 768 | 760.5 | 765 | 763.25 | 883200 | 1.25 | 0.164 | 49.796 | |
| 2025-05-27 | 15:30 | 7984 etc rela | コクヨ | 763.75 | 752.5 | 757.5 | 762 | 589600 | 6.25 | 0.827 | -27.282 | |
| 2025-05-26 | 15:30 | 7984 etc rela | コクヨ | 758 | 749.5 | 757.75 | 755.75 | 810800 | -4.75 | -0.625 | -33.737 | |
| 2025-05-23 | 15:30 | 7984 etc rela | コクヨ | 768.75 | 753.75 | 763.75 | 760.5 | 1223600 | -1.75 | -0.23 | -32.052 | |
| 2025-05-22 | 15:30 | 7984 etc rela | コクヨ | 772 | 744 | 745.75 | 762.25 | 1800800 | 29 | 3.955 | 128.644 | |
| 2025-05-21 | 15:30 | 7984 etc rela | コクヨ | 742.875 | 727.625 | 741 | 733.25 | 787600 | -1.75 | -0.238 | -5.291 | |
| 2025-05-20 | 15:30 | 7984 etc rela | コクヨ | 739.5 | 729.625 | 736.125 | 735 | 831600 | 3.125 | 0.427 | -8.009 | |
| 2025-05-19 | 15:30 | 7984 etc rela | コクヨ | 738 | 727.5 | 736.75 | 731.875 | 904000 | -5.625 | -0.763 | -3.501 | |
| 2025-05-16 | 15:30 | 7984 etc rela | コクヨ | 748.125 | 729.5 | 742.125 | 737.5 | 936800 | -4.625 | -0.623 | -10.781 | |
| 2025-05-15 | 15:30 | 7984 etc rela | コクヨ | 748.25 | 737.75 | 742.75 | 742.125 | 1050000 | -0.625 | -0.084 | 31.447 | |
| 2025-05-14 | 15:30 | 7984 etc rela | コクヨ | 753.75 | 736 | 744.75 | 742.75 | 798800 | -10.75 | -1.427 | -29.033 | |
| 2025-05-13 | 15:30 | 7984 etc rela | コクヨ | 757.25 | 742.25 | 750 | 753.5 | 1125600 | 6.875 | 0.921 | 34.964 | |
| 2025-05-12 | 15:30 | 7984 etc rela | コクヨ | 747.25 | 734.625 | 739.5 | 746.625 | 834000 | 8.625 | 1.169 | -6.711 | |
| 2025-05-09 | 15:30 | 7984 etc rela | コクヨ | 743.25 | 733.625 | 733.625 | 738 | 894000 | 4.375 | 0.596 | 18.631 | |
| 2025-05-08 | 15:30 | 7984 etc rela | コクヨ | 741.25 | 727.25 | 739.5 | 733.625 | 753600 | -2.625 | -0.357 | 17.676 | |
| 2025-05-07 | 15:30 | 7984 etc rela | コクヨ | 740.625 | 730.125 | 734.5 | 736.25 | 640400 | -3.375 | -0.456 | -7.51 | |
| 2025-05-02 | 15:30 | 7984 etc rela | コクヨ | 741.125 | 732.375 | 736.75 | 739.625 | 692400 | 3 | 0.407 | -4.785 | |
| 2025-05-01 | 14:55 | 7984 etc rela | コクヨ | 738.625 | 730.125 | 734.375 | 736.625 | 727200 | 4.75 | 0.649 | -28.622 | |
| 2025-04-30 | 15:30 | 7984 etc rela | コクヨ | 734.875 | 724.875 | 727.5 | 731.875 | 1018800 | 2.5 | 0.343 | -45.296 | |
| 2025-04-28 | 10:10 | 7984 etc rela | コクヨ | 747.125 | 717.75 | 725.5 | 729.375 | 1862400 | 13.625 | 1.904 | 66.702 | |
| 2025-04-25 | 09:00 | 7984 etc rela | コクヨ | 729.875 | 715.375 | 724.125 | 715.75 | 1117200 | -5.375 | -0.745 | 26.609 | |
| 2025-04-24 | 15:30 | 7984 etc rela | コクヨ | 731.75 | 720.25 | 722 | 721.125 | 882400 | 4.375 | 0.61 | -3.626 | |
| 2025-04-23 | 15:30 | 7984 etc rela | コクヨ | 727.875 | 714.875 | 725 | 716.75 | 915600 | 1.25 | 0.175 | 33.547 | |
| 2025-04-22 | 15:30 | 7984 etc rela | コクヨ | 715.5 | 704.75 | 705 | 715.5 | 685600 | 11.25 | 1.597 | 32.457 | |
| 2025-04-21 | 15:30 | 7984 etc rela | コクヨ | 706.75 | 695.625 | 706.5 | 704.25 | 517600 | -6 | -0.845 | -5.409 | |
| 2025-04-18 | 15:30 | 7984 etc rela | コクヨ | 711.625 | 695.75 | 700 | 710.25 | 547200 | 15.5 | 2.231 | -24.084 | |
| 2025-04-17 | 15:30 | 7984 etc rela | コクヨ | 697.75 | 688.375 | 688.5 | 694.75 | 720800 | 11 | 1.609 | -6.632 | |
| 2025-04-16 | 15:30 | 7984 etc rela | コクヨ | 692 | 677.75 | 682.5 | 683.75 | 772000 | 7.375 | 1.09 | 16.195 | |
| 2025-04-15 | 15:30 | 7984 etc rela | コクヨ | 681.25 | 673.5 | 673.5 | 676.375 | 664400 | 7 | 1.046 | 15.749 | |
| 2025-04-14 | 15:30 | 7984 etc rela | コクヨ | 675.25 | 666.25 | 672.5 | 669.375 | 574000 | 4.125 | 0.62 | -60.425 | |
| 2025-04-11 | 15:30 | 7984 etc rela | コクヨ | 666 | 640.25 | 652.5 | 665.25 | 1450400 | -3.25 | -0.486 | 3.748 | |
| 2025-04-10 | 15:30 | 7984 etc rela | コクヨ | 675.375 | 657.5 | 675.375 | 668.5 | 1398000 | 36 | 5.692 | 10.183 | |
| 2025-04-09 | 15:30 | 7984 etc rela | コクヨ | 639.875 | 624.875 | 632.5 | 632.5 | 1268800 | -7.75 | -1.21 | 11.69 | |
| 2025-04-08 | 15:30 | 7984 etc rela | コクヨ | 650.25 | 620.5 | 625.25 | 640.25 | 1136000 | 27.5 | 4.488 | -45.853 | |
| 2025-04-07 | 15:30 | 7984 etc rela | コクヨ | 639.5 | 612.25 | 633 | 612.75 | 2098000 | -57.75 | -8.613 | 84.1 | |
| 2025-04-04 | 15:30 | 7984 etc rela | コクヨ | 690.125 | 661.5 | 685.25 | 670.5 | 1139600 | -24.875 | -3.577 | 28.391 | |
| 2025-04-03 | 15:30 | 7984 etc rela | コクヨ | 701.875 | 687 | 694 | 695.375 | 887600 | -11.125 | -1.575 | -0.09 | |
| 2025-04-02 | 15:30 | 7984 etc rela | コクヨ | 719.5 | 704.375 | 712.625 | 706.5 | 888400 | -8.5 | -1.189 | 16.344 | |
| 2025-04-01 | 15:30 | 7984 etc rela | コクヨ | 723.5 | 710.125 | 722.75 | 715 | 763600 | 1.5 | 0.21 | -43.235 | |
| 2025-03-31 | 15:30 | 7984 etc rela | コクヨ | 728 | 712.375 | 725.5 | 713.5 | 1345200 | -24.5 | -3.32 | 33.294 | |
| 2025-03-28 | 15:30 | 7984 etc rela | コクヨ | 748.625 | 735.5 | 742.75 | 738 | 1009200 | -4.75 | -0.64 | -29.03 | |
| 2025-03-27 | 15:30 | 7984 etc rela | コクヨ | 744.375 | 727 | 727 | 742.75 | 1422000 | 14.125 | 1.939 | 40.458 | |
| 2025-03-26 | 15:30 | 7984 etc rela | コクヨ | 730.75 | 723.5 | 730.375 | 728.625 | 1012400 | 2 | 0.275 | 19.782 | |
| 2025-03-25 | 15:30 | 7984 etc rela | コクヨ | 728.75 | 718.25 | 727 | 726.625 | 845200 | 4.75 | 0.658 | 23.857 | |
| 2025-03-24 | 15:30 | 7984 etc rela | コクヨ | 724.875 | 717.375 | 724.75 | 721.875 | 682400 | 3.25 | 0.452 | -52.847 | |
| 2025-03-21 | 15:30 | 7984 etc rela | コクヨ | 720 | 710.5 | 711.125 | 718.625 | 1447200 | 7 | 0.984 | 63.785 | |
| 2025-03-19 | 15:30 | 7984 etc rela | コクヨ | 718 | 704.75 | 707.5 | 711.625 | 883600 | 5.125 | 0.725 | -28.534 | |
| 2025-03-18 | 15:30 | 7984 etc rela | コクヨ | 710.875 | 700 | 707.125 | 706.5 | 1236400 | 11.875 | 1.71 | 98.141 | |
| 2025-03-17 | 15:30 | 7984 etc rela | コクヨ | 698.5 | 688.75 | 688.75 | 694.625 | 624000 | 10.875 | 1.59 | -23.865 | |
| 2025-03-14 | 15:30 | 7984 etc rela | コクヨ | 690.5 | 679.75 | 679.875 | 683.75 | 819600 | -5 | -0.726 | 31.178 | |
| 2025-03-13 | 15:30 | 7984 etc rela | コクヨ | 691.875 | 683.75 | 689.5 | 688.75 | 624800 | 1 | 0.145 | -44.154 | |
| 2025-03-12 | 15:30 | 7984 etc rela | コクヨ | 693 | 679.125 | 679.375 | 687.75 | 1118800 | -4.125 | -0.596 | 44.847 | |
| 2025-03-11 | 15:30 | 7984 etc rela | コクヨ | 691.875 | 680.625 | 684.875 | 691.875 | 772400 | 0.75 | 0.109 | 54.976 | |
| 2025-03-10 | 15:30 | 7984 etc rela | コクヨ | 699.25 | 691.125 | 697.5 | 691.125 | 498400 | -5 | -0.718 | -34.524 | |
| 2025-03-07 | 15:30 | 7984 etc rela | コクヨ | 701.875 | 688.75 | 696.875 | 696.125 | 761200 | -13.25 | -1.868 | 3.649 | |
| 2025-03-06 | 15:30 | 7984 etc rela | コクヨ | 711.625 | 705.125 | 711.625 | 709.375 | 734400 | 2.875 | 0.407 | -2.236 | |
| 2025-03-05 | 15:30 | 7984 etc rela | コクヨ | 709.25 | 700.125 | 706 | 706.5 | 751200 | 0.5 | 0.071 | -8.746 | |
| 2025-03-04 | 15:30 | 7984 etc rela | コクヨ | 711.875 | 701.125 | 710.25 | 706 | 823200 | -8.25 | -1.155 | -9.895 | |
| 2025-03-03 | 15:30 | 7984 etc rela | コクヨ | 714.625 | 703.25 | 708.25 | 714.25 | 913600 | 11.375 | 1.618 | -46.385 | |
| 2025-02-28 | 15:30 | 7984 etc rela | コクヨ | 710.125 | 698.5 | 708.25 | 702.875 | 1704000 | -9.75 | -1.368 | 84.495 | |
| 2025-02-27 | 15:30 | 7984 etc rela | コクヨ | 715.875 | 708.875 | 712.75 | 712.625 | 923600 | 3.125 | 0.44 | -18.033 | |
| 2025-02-26 | 15:30 | 7984 etc rela | コクヨ | 726.375 | 704.5 | 723.625 | 709.5 | 1126800 | -16.875 | -2.323 | -31.957 | |
| 2025-02-25 | 15:30 | 7984 etc rela | コクヨ | 733.5 | 718.375 | 729.875 | 726.375 | 1656000 | 0.375 | 0.052 | 42.611 | |
| 2025-02-21 | 15:30 | 7984 etc rela | コクヨ | 731.625 | 723.875 | 731.625 | 726 | 1161200 | -1.5 | -0.206 | -15.438 | |
| 2025-02-20 | 15:30 | 7984 etc rela | コクヨ | 738.5 | 718.875 | 738.5 | 727.5 | 1373200 | -11 | -1.49 | -30.138 | |
| 2025-02-19 | 15:30 | 7984 etc rela | コクヨ | 741.625 | 722.25 | 737.25 | 738.5 | 1965600 | 9.25 | 1.268 | 9.176 | |
| 2025-02-18 | 15:30 | 7984 etc rela | コクヨ | 729.25 | 714.125 | 724.75 | 729.25 | 1800400 | 11.75 | 1.638 | -37.685 | |
| 2025-02-17 | 15:30 | 7984 etc rela | コクヨ | 745 | 713.625 | 723.75 | 717.5 | 2889200 | 4.125 | 0.578 | -54.879 | |
| 2025-02-14 | 15:30 | 7984 etc rela | コクヨ | 737.5 | 663.875 | 675 | 713.375 | 6403200 | 46 | 6.893 | 355.29 | |
| 2025-02-13 | 15:30 | 7984 etc rela | コクヨ | 669 | 655.25 | 657 | 667.375 | 1406400 | 17.75 | 2.732 | 67.508 | |
| 2025-02-12 | 15:30 | 7984 etc rela | コクヨ | 650.75 | 643.75 | 646.5 | 649.625 | 839600 | 1.375 | 0.212 | 4.584 | |
| 2025-02-10 | 15:30 | 7984 etc rela | コクヨ | 650.5 | 645.25 | 647.5 | 648.25 | 802800 | -1.375 | -0.212 | 15.611 | |
| 2025-02-07 | 15:30 | 7984 etc rela | コクヨ | 656 | 647.375 | 655 | 649.625 | 694400 | -4.75 | -0.726 | -35.417 | |
| 2025-02-06 | 15:30 | 7984 etc rela | コクヨ | 658.25 | 647.875 | 650.625 | 654.375 | 1075200 | 6.125 | 0.945 | 30.867 | |
| 2025-02-05 | 15:30 | 7984 etc rela | コクヨ | 649.125 | 644.5 | 647 | 648.25 | 821600 | 1.625 | 0.251 | 6.425 | |
| 2025-02-04 | 15:30 | 7984 etc rela | コクヨ | 665.875 | 645.5 | 665 | 646.625 | 772000 | -10.625 | -1.617 | -27.06 | |
| 2025-02-03 | 15:30 | 7984 etc rela | コクヨ | 673.25 | 655.875 | 668.75 | 657.25 | 1058400 | -17.875 | -2.648 | -5.937 | |
| 2025-01-31 | 15:30 | 7984 etc rela | コクヨ | 678.125 | 672.5 | 676.875 | 675.125 | 1125200 | -1.625 | -0.24 | -65.703 | |
| 2025-01-30 | 15:30 | 7984 etc rela | コクヨ | 678.375 | 668.375 | 672.75 | 676.75 | 3280800 | 4 | 0.595 | 131.891 | |
| 2025-01-29 | 15:30 | 7984 etc rela | コクヨ | 681 | 672.25 | 677.125 | 672.75 | 1414800 | 0.625 | 0.093 | 19.655 | |
| 2025-01-28 | 15:30 | 7984 etc rela | コクヨ | 676.75 | 664.125 | 669 | 672.125 | 1182400 | 8.25 | 1.243 | 61.795 | |
| 2025-01-27 | 15:30 | 7984 etc rela | コクヨ | 666.5 | 660 | 662 | 663.875 | 730800 | 7.125 | 1.085 | -21.856 | |
| 2025-01-24 | 15:30 | 7984 etc rela | コクヨ | 664.5 | 656.25 | 662 | 656.75 | 935200 | 3.875 | 0.594 | -4.141 | |
| 2025-01-23 | 15:30 | 7984 etc rela | コクヨ | 656.625 | 651.875 | 656 | 652.875 | 975600 | -0.375 | -0.057 | 60.461 | |
| 2025-01-22 | 15:30 | 7984 etc rela | コクヨ | 658.25 | 653 | 655.875 | 653.25 | 608000 | 0 | 0 | -13.832 | |
| 2025-01-21 | 15:30 | 7984 etc rela | コクヨ | 654.75 | 647.125 | 653.375 | 653.25 | 705600 | 1.75 | 0.269 | 18.708 | |
| 2025-01-20 | 15:30 | 7984 etc rela | コクヨ | 655 | 647.875 | 648 | 651.5 | 594400 | 2.375 | 0.366 | -42.291 | |
| 2025-01-17 | 15:30 | 7984 etc rela | コクヨ | 650.375 | 643.625 | 646.875 | 649.125 | 1030000 | -2.125 | -0.326 | 20.665 | |
| 2025-01-16 | 15:30 | 7984 etc rela | コクヨ | 658 | 651.25 | 652.625 | 651.25 | 853600 | -3.5 | -0.535 | -11.599 | |
| 2025-01-15 | 15:30 | 7984 etc rela | コクヨ | 654.75 | 649.5 | 650 | 654.75 | 965600 | 1.625 | 0.249 | -20.54 | |
| 2025-01-14 | 15:30 | 7984 etc rela | コクヨ | 663.75 | 650.875 | 663.125 | 653.125 | 1215200 | -10.375 | -1.564 | 18.811 | |
| 2025-01-10 | 15:30 | 7984 etc rela | コクヨ | 667.625 | 659 | 661.625 | 663.5 | 1022800 | -1.375 | -0.207 | -25.059 | |
| 2025-01-09 | 15:30 | 7984 etc rela | コクヨ | 674.75 | 660.875 | 664.625 | 664.875 | 1364800 | -4.5 | -0.672 | -3.261 | |
| 2025-01-08 | 15:30 | 7984 etc rela | コクヨ | 675 | 663.625 | 674.25 | 669.375 | 1410800 | -7.375 | -1.09 | 56.686 | |
| 2025-01-07 | 15:30 | 7984 etc rela | コクヨ | 678.75 | 672 | 674.875 | 676.75 | 900400 | 1.875 | 0.278 | -8.01 | |
| 2025-01-06 | 15:30 | 7984 etc rela | コクヨ | 694.875 | 674.875 | 694.25 | 674.875 | 978800 | -24.375 | -3.486 | -15.795 | |
| 2024-12-30 | 15:30 | 7984 etc rela | コクヨ | 700.5 | 692.375 | 695 | 699.25 | 1162400 | 7.25 | 1.048 | -41.74 | |
| 2024-12-27 | 15:30 | 7984 etc rela | コクヨ | 693.625 | 681.25 | 684.125 | 692 | 1995200 | -4.625 | -0.664 | -46.806 | |
| 2024-12-26 | 13:56 | 7984 etc rela | コクヨ | 700.5 | 692.5 | 700 | 696.625 | 3750800 | 0.25 | 0.036 | 220.801 | |
| 2024-12-25 | 15:30 | 7984 etc rela | コクヨ | 698 | 689 | 696.625 | 696.375 | 1169200 | 3.75 | 0.541 | 32.023 | |
| 2024-12-24 | 15:30 | 7984 etc rela | コクヨ | 694.125 | 690.25 | 694 | 692.625 | 885600 | -3 | -0.431 | -23.996 | |
| 2024-12-23 | 15:30 | 7984 etc rela | コクヨ | 699.875 | 692.5 | 694 | 695.625 | 1165200 | -1 | -0.144 | -4.711 | |
| 2024-12-20 | 15:30 | 7984 etc rela | コクヨ | 702.125 | 693.875 | 700 | 696.625 | 1222800 | -3.5 | -0.5 | 24.218 | |
| 2024-12-19 | 15:30 | 7984 etc rela | コクヨ | 702.625 | 686.875 | 687.5 | 700.125 | 984400 | 10.375 | 1.504 | 54.975 | |
| 2024-12-18 | 15:30 | 7984 etc rela | コクヨ | 701.5 | 689.75 | 696.25 | 689.75 | 635200 | -8.5 | -1.217 | -65.702 | |
| 2024-12-17 | 15:30 | 7984 etc rela | コクヨ | 708.125 | 696.75 | 708.125 | 698.25 | 1852000 | -12.375 | -1.741 | 78.834 | |
| 2024-12-16 | 15:30 | 7984 etc rela | コクヨ | 717 | 709.125 | 711.375 | 710.625 | 1035600 | 4.75 | 0.673 | -8.742 | |
| 2024-12-13 | 15:30 | 7984 etc rela | コクヨ | 713.625 | 702.875 | 702.875 | 705.875 | 1134800 | -7 | -0.982 | 18.753 | |
| 2024-12-12 | 15:30 | 7984 etc rela | コクヨ | 715.75 | 710.125 | 714 | 712.875 | 955600 | -1.375 | -0.193 | 27.007 | |
| 2024-12-11 | 15:30 | 7984 etc rela | コクヨ | 720 | 709.5 | 719.625 | 714.25 | 752400 | -1 | -0.14 | -19.027 | |
| 2024-12-10 | 15:30 | 7984 etc rela | コクヨ | 722 | 711.625 | 721.25 | 715.25 | 929200 | -3.375 | -0.47 | -44.466 | |
| 2024-12-09 | 15:30 | 7984 etc rela | コクヨ | 722 | 709.875 | 711.375 | 718.625 | 1673200 | 15.125 | 2.15 | 4.236 | |
| 2024-12-06 | 15:30 | 7984 etc rela | コクヨ | 709.5 | 696.375 | 707.625 | 703.5 | 1605200 | 7.25 | 1.041 | 17.614 | |
| 2024-12-05 | 15:30 | 7984 etc rela | コクヨ | 709.875 | 692.75 | 707.5 | 696.25 | 1364800 | -12 | -1.694 | 45.006 | |
| 2024-12-04 | 15:30 | 7984 etc rela | コクヨ | 717.375 | 707.625 | 716.125 | 708.25 | 941200 | -6.625 | -0.927 | -22.266 | |
| 2024-12-03 | 15:30 | 7984 etc rela | コクヨ | 717.875 | 706.25 | 709 | 714.875 | 1210800 | 8.625 | 1.221 | -28.372 | |
| 2024-12-02 | 15:30 | 7984 etc rela | コクヨ | 710.25 | 692.5 | 693 | 706.25 | 1690400 | 7 | 1.001 | 36.631 | |
| 2024-11-29 | 15:30 | 7984 etc rela | コクヨ | 724.875 | 698.875 | 719.125 | 699.25 | 1237200 | -14.75 | -2.066 | -45.111 | |
| 2024-11-28 | 15:30 | 7984 etc rela | コクヨ | 717.25 | 695.75 | 695.75 | 714 | 2254000 | 21.375 | 3.086 | 31.875 | |
| 2024-11-27 | 09:47 | 7984 etc rela | コクヨ | 705.375 | 688.375 | 701.5 | 692.625 | 1709200 | -15.625 | -2.206 | 26.682 | |
| 2024-11-26 | 09:20 | 7984 etc rela | コクヨ | 710.625 | 696.25 | 696.25 | 708.25 | 1349200 | 14.375 | 2.072 | -38.471 | |
| 2024-11-25 | 15:30 | 7984 etc rela | コクヨ | 713.25 | 693.375 | 707.25 | 693.875 | 2192800 | -6.25 | -0.893 | 99.636 | |
| 2024-11-22 | 15:30 | 7984 etc rela | コクヨ | 708 | 691.625 | 705 | 700.125 | 1098400 | -5.5 | -0.779 | -12.072 | |
| 2024-11-21 | 15:30 | 7984 etc rela | コクヨ | 715.375 | 701.875 | 706.75 | 705.625 | 1249200 | 2 | 0.284 | -5.877 | |
| 2024-11-20 | 15:30 | 7984 etc rela | コクヨ | 712.5 | 700.5 | 706.125 | 703.625 | 1327200 | 1.25 | 0.178 | -49.266 | |
| 2024-11-19 | 15:30 | 7984 etc rela | コクヨ | 725.75 | 696.125 | 700 | 702.375 | 2616000 | 12.375 | 1.793 | 124.049 | |
| 2024-11-18 | 15:30 | 7984 etc rela | コクヨ | 694 | 677.375 | 679.75 | 690 | 1167600 | 12.625 | 1.864 | 50.232 | |
| 2024-11-15 | 15:30 | 7984 etc rela | コクヨ | 688.375 | 677.375 | 685 | 677.375 | 777200 | -6 | -0.878 | 1.04 | |
| 2024-11-14 | 15:30 | 7984 etc rela | コクヨ | 693.625 | 678.5 | 681.375 | 683.375 | 769200 | 4.25 | 0.626 | -26.18 | |
| 2024-11-13 | 15:30 | 7984 etc rela | コクヨ | 690 | 677 | 687 | 679.125 | 1042000 | -6.25 | -0.912 | -9.862 | |
| 2024-11-12 | 15:30 | 7984 etc rela | コクヨ | 697.125 | 684.375 | 691.75 | 685.375 | 1156000 | -6.25 | -0.904 | -19.431 | |
| 2024-11-11 | 15:30 | 7984 etc rela | コクヨ | 703.875 | 689.75 | 691.75 | 691.625 | 1434800 | 0.25 | 0.036 | -30.565 | |
| 2024-11-08 | 15:30 | 7984 etc rela | コクヨ | 698.5 | 687.625 | 695.375 | 691.375 | 2066400 | 13.375 | 1.973 | -1.694 | |
| 2024-11-07 | 15:30 | 7984 etc rela | コクヨ | 690.5 | 674.375 | 687.5 | 678 | 2102000 | -10.75 | -1.561 | -64.066 | |
| 2024-11-06 | 15:30 | 7984 etc rela | コクヨ | 692 | 616.125 | 617.5 | 688.75 | 5849600 | 76.5 | 12.495 | 376.973 | |
| 2024-11-05 | 15:30 | 7984 etc rela | コクヨ | 618.625 | 607.875 | 612.5 | 612.25 | 1226400 | -0.75 | -0.122 | 9.774 | |
| 2024-11-01 | 15:00 | 7984 etc rela | コクヨ | 620.375 | 612.625 | 616.5 | 613 | 1117200 | -3.375 | -0.548 | -22.61 | |
| 2024-10-31 | 15:00 | 7984 etc rela | コクヨ | 623 | 613.625 | 620.5 | 616.375 | 1443600 | -6.125 | -0.984 | -41.231 | |
| 2024-10-30 | 15:00 | 7984 etc rela | コクヨ | 633.75 | 616.75 | 630 | 622.5 | 2456400 | -5.75 | -0.915 | -45.374 | |
| 2024-10-29 | 15:00 | 7984 etc rela | コクヨ | 631.25 | 613 | 626.5 | 628.25 | 4496800 | -34.375 | -5.188 | 247.19 | |
| 2024-10-28 | 15:00 | 7984 etc rela | コクヨ | 665 | 655.625 | 660.5 | 662.625 | 1295200 | 18.125 | 2.812 | 41.893 | |
| 2024-10-25 | 15:00 | 7984 etc rela | コクヨ | 652.5 | 640.625 | 651.875 | 644.5 | 912800 | -7.375 | -1.131 | 10.831 | |
| 2024-10-24 | 15:00 | 7984 etc rela | コクヨ | 654.625 | 648 | 651.75 | 651.875 | 823600 | 3.25 | 0.501 | 46.757 | |
| 2024-10-23 | 15:00 | 7984 etc rela | コクヨ | 658 | 648.625 | 656 | 648.625 | 561200 | -2.625 | -0.403 | -34.865 | |
| 2024-10-22 | 15:00 | 7984 etc rela | コクヨ | 657.75 | 646.375 | 654.5 | 651.25 | 861600 | -3.375 | -0.516 | 71.77 | |
| 2024-10-21 | 15:00 | 7984 etc rela | コクヨ | 659.875 | 651.125 | 653.625 | 654.625 | 501600 | 1 | 0.153 | -9.13 | |
| 2024-10-18 | 15:00 | 7984 etc rela | コクヨ | 659.75 | 653.25 | 658.125 | 653.625 | 552000 | -1 | -0.153 | 1.099 | |
| 2024-10-17 | 15:00 | 7984 etc rela | コクヨ | 659.75 | 654.5 | 657.625 | 654.625 | 546000 | -3 | -0.456 | -3.054 | |
| 2024-10-16 | 15:00 | 7984 etc rela | コクヨ | 661 | 652.625 | 652.75 | 657.625 | 563200 | 1.375 | 0.21 | -30.297 | |
| 2024-10-15 | 15:00 | 7984 etc rela | コクヨ | 660 | 654.25 | 658.75 | 656.25 | 808000 | 3.875 | 0.594 | 4.772 | |
| 2024-10-11 | 15:00 | 7984 etc rela | コクヨ | 658.5 | 651.875 | 655.125 | 652.375 | 771200 | -2.625 | -0.401 | 28.362 | |
| 2024-10-10 | 15:00 | 7984 etc rela | コクヨ | 656.25 | 652 | 654.625 | 655 | 600800 | 0.375 | 0.057 | -21.771 | |
| 2024-10-09 | 15:00 | 7984 etc rela | コクヨ | 655.375 | 648.125 | 651.875 | 654.625 | 768000 | 4.5 | 0.692 | 20.301 | |
| 2024-10-08 | 15:00 | 7984 etc rela | コクヨ | 653.25 | 646.25 | 647.625 | 650.125 | 638400 | -0.75 | -0.115 | 0.441 | |
| 2024-10-07 | 15:00 | 7984 etc rela | コクヨ | 651.875 | 644.625 | 646.375 | 650.875 | 635600 | 5.5 | 0.852 | -15.299 | |
| 2024-10-04 | 15:00 | 7984 etc rela | コクヨ | 650.875 | 642.5 | 642.5 | 645.375 | 750400 | 7 | 1.097 | 40.524 | |
| 2024-10-03 | 15:00 | 7984 etc rela | コクヨ | 648.25 | 637.125 | 648 | 638.375 | 534000 | 2.5 | 0.393 | -12.402 | |
| 2024-10-02 | 15:00 | 7984 etc rela | コクヨ | 643.5 | 634.25 | 637.5 | 635.875 | 609600 | 0 | 0 | -20.418 | |
| 2024-10-01 | 15:00 | 7984 etc rela | コクヨ | 638.625 | 630.875 | 634.125 | 635.875 | 766000 | 3.125 | 0.494 | -6.311 | |
| 2024-09-30 | 15:00 | 7984 etc rela | コクヨ | 638 | 620 | 625.125 | 632.75 | 817600 | -14.625 | -2.259 | -8.259 | |
| 2024-09-27 | 15:00 | 7984 etc rela | コクヨ | 648.875 | 641.125 | 642.5 | 647.375 | 891200 | 6.375 | 0.995 | -34.682 | |
| 2024-09-26 | 15:00 | 7984 etc rela | コクヨ | 642.125 | 629.75 | 634.625 | 641 | 1364400 | 9.75 | 1.545 | 37.818 | |
| 2024-09-25 | 15:00 | 7984 etc rela | コクヨ | 631.5 | 622.125 | 623.125 | 631.25 | 990000 | 6.75 | 1.081 | -6.108 | |
| 2024-09-24 | 15:00 | 7984 etc rela | コクヨ | 625.75 | 618 | 621.375 | 624.5 | 1054400 | 3 | 0.483 | -26.41 | |
| 2024-09-20 | 15:00 | 7984 etc rela | コクヨ | 628.5 | 617.75 | 626 | 621.5 | 1432800 | -5.875 | -0.936 | 131.246 | |
| 2024-09-19 | 15:00 | 7984 etc rela | コクヨ | 630 | 621.875 | 626 | 627.375 | 619600 | 3.875 | 0.621 | -10.926 | |
| 2024-09-18 | 15:00 | 7984 etc rela | コクヨ | 629.375 | 617 | 625 | 623.5 | 695600 | 0.125 | 0.02 | 11.189 | |
| 2024-09-17 | 15:00 | 7984 etc rela | コクヨ | 623.5 | 615.125 | 623.25 | 623.375 | 625600 | 7.125 | 1.156 | -19.131 | |
| 2024-09-13 | 15:00 | 7984 etc rela | コクヨ | 620.75 | 613 | 620.375 | 616.25 | 773600 | -10.375 | -1.656 | -6.162 | |
| 2024-09-12 | 15:00 | 7984 etc rela | コクヨ | 632.5 | 621.375 | 627.25 | 626.625 | 824400 | 4.625 | 0.744 | -21.366 | |
| 2024-09-11 | 15:00 | 7984 etc rela | コクヨ | 630.25 | 618.375 | 628 | 622 | 1048400 | -11.875 | -1.873 | -12.517 | |
| 2024-09-10 | 15:00 | 7984 etc rela | コクヨ | 636.875 | 626.75 | 629 | 633.875 | 1198400 | 9.875 | 1.583 | 68.694 | |
| 2024-09-09 | 15:00 | 7984 etc rela | コクヨ | 627 | 614.25 | 615.875 | 624 | 710400 | 2 | 0.322 | -1.552 | |
| 2024-09-06 | 15:00 | 7984 etc rela | コクヨ | 629.875 | 620 | 623.125 | 622 | 721600 | 2.875 | 0.464 | -13.56 | |
| 2024-09-05 | 15:00 | 7984 etc rela | コクヨ | 625 | 609.5 | 610 | 619.125 | 834800 | 8.625 | 1.413 | -12.568 | |
| 2024-09-04 | 15:00 | 7984 etc rela | コクヨ | 620 | 608 | 608 | 610.5 | 954800 | -2.5 | -0.408 | 78.267 | |
| 2024-09-03 | 15:00 | 7984 etc rela | コクヨ | 615.25 | 606.75 | 608.75 | 613 | 535600 | 1.5 | 0.245 | 8.071 | |
| 2024-09-02 | 15:00 | 7984 etc rela | コクヨ | 615.125 | 608 | 612.75 | 611.5 | 495600 | -2.625 | -0.427 | -40.347 | |
| 2024-08-30 | 15:00 | 7984 etc rela | コクヨ | 617 | 607.75 | 607.875 | 614.125 | 830800 | 5.25 | 0.862 | 55 | |
| 2024-08-29 | 15:00 | 7984 etc rela | コクヨ | 610 | 602.875 | 608 | 608.875 | 536000 | 0.375 | 0.062 | -23.516 | |
| 2024-08-28 | 15:00 | 7984 etc rela | コクヨ | 608.5 | 600.25 | 600.75 | 608.5 | 700800 | 0.375 | 0.062 | 36.875 | |
| 2024-08-27 | 15:00 | 7984 etc rela | コクヨ | 612.5 | 606.25 | 612.125 | 608.125 | 512000 | -0.125 | -0.021 | -37.316 | |
| 2024-08-26 | 15:00 | 7984 etc rela | コクヨ | 617.375 | 608.25 | 617.375 | 608.25 | 816800 | -12.125 | -1.954 | 64.148 | |
| 2024-08-23 | 15:00 | 7984 etc rela | コクヨ | 623.5 | 617.625 | 620 | 620.375 | 497600 | 4.625 | 0.751 | -53.53 | |
| 2024-08-22 | 15:00 | 7984 etc rela | コクヨ | 618.5 | 609.375 | 615.375 | 615.75 | 1070800 | -1.125 | -0.182 | 143.143 | |
| 2024-08-21 | 15:00 | 7984 etc rela | コクヨ | 617 | 610.25 | 612.25 | 616.875 | 440400 | 1.875 | 0.305 | -40.775 | |
| 2024-08-20 | 15:00 | 7984 etc rela | コクヨ | 618.875 | 609.25 | 613.5 | 615 | 743600 | 5.625 | 0.923 | -2.67 | |
| 2024-08-19 | 15:00 | 7984 etc rela | コクヨ | 611.625 | 604.25 | 606 | 609.375 | 764000 | -0.625 | -0.102 | -2.152 | |
| 2024-08-16 | 15:00 | 7984 etc rela | コクヨ | 613.375 | 606.375 | 611 | 610 | 780800 | 4.375 | 0.722 | -29.986 | |
| 2024-08-15 | 15:00 | 7984 etc rela | コクヨ | 608.625 | 597.75 | 597.75 | 605.625 | 1115200 | 7.875 | 1.317 | 25.416 | |
| 2024-08-14 | 15:00 | 7984 etc rela | コクヨ | 598.125 | 588.625 | 589.875 | 597.75 | 889200 | 9.25 | 1.572 | -24.207 | |
| 2024-08-13 | 15:00 | 7984 etc rela | コクヨ | 593.125 | 576.25 | 582.25 | 588.5 | 1173200 | 4.25 | 0.727 | -27.112 | |
| 2024-08-09 | 15:00 | 7984 etc rela | コクヨ | 594.25 | 576.5 | 594.25 | 584.25 | 1609600 | 7.875 | 1.366 | 33.201 | |
| 2024-08-08 | 15:00 | 7984 etc rela | コクヨ | 587.25 | 567.625 | 567.625 | 576.375 | 1208400 | -3.125 | -0.539 | -24.229 | |
| 2024-08-07 | 15:00 | 7984 etc rela | コクヨ | 593.125 | 562.625 | 564.5 | 579.5 | 1594800 | -0.375 | -0.065 | -18.881 | |
| 2024-08-06 | 15:00 | 7984 etc rela | コクヨ | 585.5 | 565.875 | 571.5 | 579.875 | 1966000 | 45.875 | 8.591 | -63.528 | |
| 2024-08-05 | 15:00 | 7984 etc rela | コクヨ | 569.5 | 531 | 560.25 | 534 | 5390400 | -50.125 | -8.581 | 181.571 | |
| 2024-08-02 | 15:00 | 7984 etc rela | コクヨ | 600.125 | 581.75 | 600 | 584.125 | 1914400 | -22.5 | -3.709 | -16.446 | |
| 2024-08-01 | 15:00 | 7984 etc rela | コクヨ | 622.25 | 605.375 | 622.25 | 606.625 | 2291200 | -26.125 | -4.129 | -13.981 | |
| 2024-07-31 | 15:00 | 7984 etc rela | コクヨ | 632.75 | 616.75 | 619.875 | 632.75 | 2663600 | 7.75 | 1.24 | -74.301 | |
| 2024-07-30 | 15:00 | 7984 etc rela | コクヨ | 639.25 | 611.25 | 637.125 | 625 | 10364800 | -31.5 | -4.798 | 162.586 | |
| 2024-07-29 | 15:00 | 7984 etc rela | コクヨ | 679.25 | 641.875 | 660 | 656.5 | 3947200 | 5.5 | 0.845 | 132.516 | |
| 2024-07-26 | 15:00 | 7984 etc rela | コクヨ | 652.75 | 644.375 | 650.375 | 651 | 1697600 | 5.875 | 0.911 | 36.2 | |
| 2024-07-25 | 15:00 | 7984 etc rela | コクヨ | 649 | 639.5 | 647.5 | 645.125 | 1246400 | -5 | -0.769 | 4.529 | |
| 2024-07-24 | 15:00 | 7984 etc rela | コクヨ | 662.375 | 647.5 | 659.125 | 650.125 | 1192400 | -11.125 | -1.682 | 16.856 | |
| 2024-07-23 | 15:00 | 7984 etc rela | コクヨ | 664 | 658.25 | 658.25 | 661.25 | 1020400 | 5.25 | 0.8 | 8.924 | |
| 2024-07-22 | 15:00 | 7984 etc rela | コクヨ | 663.375 | 654.625 | 663.375 | 656 | 936800 | -7.25 | -1.093 | 4.975 | |
| 2024-07-19 | 15:00 | 7984 etc rela | コクヨ | 672.625 | 658.125 | 666.875 | 663.25 | 892400 | -2.125 | -0.319 | -16.285 | |
| 2024-07-18 | 15:00 | 7984 etc rela | コクヨ | 669.75 | 662.75 | 662.75 | 665.375 | 1066000 | 3.125 | 0.472 | -9.415 | |
| 2024-07-17 | 15:00 | 7984 etc rela | コクヨ | 668.25 | 659.5 | 668.25 | 662.25 | 1176800 | -0.25 | -0.038 | 44.926 | |
| 2024-07-16 | 15:00 | 7984 etc rela | コクヨ | 669.5 | 661.75 | 665.75 | 662.5 | 812000 | -4.5 | -0.675 | 3.943 | |
| 2024-07-12 | 15:00 | 7984 etc rela | コクヨ | 672.25 | 657.875 | 659.625 | 667 | 781200 | 7.125 | 1.08 | -41.544 | |
| 2024-07-11 | 15:00 | 7984 etc rela | コクヨ | 662.625 | 653.625 | 659.375 | 659.875 | 1336400 | 5.125 | 0.783 | 4.701 | |
| 2024-07-10 | 15:00 | 7984 etc rela | コクヨ | 658.75 | 652.75 | 657.5 | 654.75 | 1276400 | 3.25 | 0.499 | -14.128 | |
| 2024-07-09 | 15:00 | 7984 etc rela | コクヨ | 657.375 | 647 | 654.25 | 651.5 | 1486400 | -2.875 | -0.439 | -39.705 | |
| 2024-07-08 | 15:00 | 7984 etc rela | コクヨ | 656.875 | 645.375 | 654.5 | 654.375 | 2465200 | -1.25 | -0.191 | 119.872 | |
| 2024-07-05 | 15:00 | 7984 etc rela | コクヨ | 662.5 | 654.625 | 660.875 | 655.625 | 1121200 | -10.25 | -1.539 | 131.08 | |
| 2024-07-04 | 15:00 | 7984 etc rela | コクヨ | 668.25 | 662.875 | 664.25 | 665.875 | 485200 | 3.375 | 0.509 | -37.41 | |
| 2024-07-03 | 15:00 | 7984 etc rela | コクヨ | 667.25 | 660.25 | 662.5 | 662.5 | 775200 | 0.5 | 0.076 | -13.828 | |
| 2024-07-02 | 15:00 | 7984 etc rela | コクヨ | 664.75 | 659.125 | 662.5 | 662 | 899600 | -2.5 | -0.376 | 0.536 | |
| 2024-07-01 | 15:00 | 7984 etc rela | コクヨ | 678.375 | 661.75 | 675 | 664.5 | 894800 | -9.75 | -1.446 | -10.377 | |
| 2024-06-28 | 15:00 | 7984 etc rela | コクヨ | 680 | 671.25 | 675 | 674.25 | 998400 | 6.625 | 0.992 | -11.174 | |
| 2024-06-27 | 15:00 | 7984 etc rela | コクヨ | 669.625 | 663.25 | 663.5 | 667.625 | 1124000 | -6.375 | -0.946 | 66.272 | |
| 2024-06-26 | 15:00 | 7984 etc rela | コクヨ | 679.5 | 671.875 | 675.25 | 674 | 676000 | -2.625 | -0.388 | -9.48 | |
| 2024-06-25 | 15:00 | 7984 etc rela | コクヨ | 678.125 | 671 | 673.75 | 676.625 | 746800 | 8.125 | 1.215 | -9.193 | |
| 2024-06-24 | 15:00 | 7984 etc rela | コクヨ | 672.25 | 664.375 | 665.125 | 668.5 | 822400 | 3.375 | 0.507 | -34.397 | |
| 2024-06-21 | 15:00 | 7984 etc rela | コクヨ | 670.375 | 662.25 | 670.375 | 665.125 | 1253600 | -5.625 | -0.839 | 16.94 | |
| 2024-06-20 | 15:00 | 7984 etc rela | コクヨ | 671.375 | 662.625 | 662.625 | 670.75 | 1072000 | 6.375 | 0.96 | 129.06 | |
| 2024-06-19 | 15:00 | 7984 etc rela | コクヨ | 669.375 | 663.25 | 669.375 | 664.375 | 468000 | -2.25 | -0.338 | -42.108 | |
| 2024-06-18 | 15:00 | 7984 etc rela | コクヨ | 667.75 | 659 | 661.5 | 666.625 | 808400 | 11.625 | 1.775 | -27.302 | |
| 2024-06-17 | 15:00 | 7984 etc rela | コクヨ | 656.75 | 646.375 | 655.875 | 655 | 1112000 | -4.25 | -0.645 | 0.652 | |
| 2024-06-14 | 15:00 | 7984 etc rela | コクヨ | 662.5 | 653.625 | 653.75 | 659.25 | 1104800 | 3.25 | 0.495 | 64.405 | |
| 2024-06-13 | 15:00 | 7984 etc rela | コクヨ | 664.5 | 656 | 663.125 | 656 | 672000 | -8.375 | -1.261 | 9.518 | |
| 2024-06-12 | 15:00 | 7984 etc rela | コクヨ | 667.75 | 659 | 659 | 664.375 | 613600 | 3.875 | 0.587 | -22.953 | |
| 2024-06-11 | 15:00 | 7984 etc rela | コクヨ | 672.75 | 659.875 | 672.75 | 660.5 | 796400 | -10.25 | -1.528 | -10.957 | |
| 2024-06-10 | 15:00 | 7984 etc rela | コクヨ | 674 | 665.75 | 669.125 | 670.75 | 894400 | 3 | 0.449 | -8.846 | |
| 2024-06-07 | 15:00 | 7984 etc rela | コクヨ | 667.75 | 661 | 667.5 | 667.75 | 981200 | 14.125 | 2.161 | 120.792 | |
| 2024-06-06 | 15:00 | 7984 etc rela | コクヨ | 657.5 | 650.5 | 653.75 | 653.625 | 444400 | -2.125 | -0.324 | -43.661 | |
| 2024-06-05 | 15:00 | 7984 etc rela | コクヨ | 666 | 654.625 | 662.5 | 655.75 | 788800 | -6.75 | -1.019 | -8.704 | |
| 2024-06-04 | 15:00 | 7984 etc rela | コクヨ | 669.25 | 661.125 | 664.5 | 662.5 | 864000 | -6.875 | -1.027 | 3.946 | |
| 2024-06-03 | 15:00 | 7984 etc rela | コクヨ | 684.5 | 668 | 677.75 | 669.375 | 831200 | -5.5 | -0.815 | -39.698 | |
| 2024-05-31 | 15:00 | 7984 etc rela | コクヨ | 679.25 | 665.875 | 667.5 | 674.875 | 1378400 | 9.375 | 1.409 | 38.449 | |
| 2024-05-30 | 15:00 | 7984 etc rela | コクヨ | 665.625 | 654.125 | 656.25 | 665.5 | 995600 | 13.375 | 2.051 | 24.078 | |
| 2024-05-29 | 15:00 | 7984 etc rela | コクヨ | 659.125 | 650.125 | 650.25 | 652.125 | 802400 | -1.5 | -0.229 | -10.206 | |
| 2024-05-28 | 15:00 | 7984 etc rela | コクヨ | 659.375 | 650.875 | 658 | 653.625 | 893600 | -6.125 | -0.928 | 35.805 | |
| 2024-05-27 | 15:00 | 7984 etc rela | コクヨ | 662.25 | 655 | 660.25 | 659.75 | 658000 | 10.75 | 1.656 | -15.727 | |
| 2024-05-24 | 15:00 | 7984 etc rela | コクヨ | 651 | 641.75 | 642.75 | 649 | 780800 | 2.75 | 0.426 | 8.747 | |
| 2024-05-23 | 15:00 | 7984 etc rela | コクヨ | 650.75 | 641.125 | 649.875 | 646.25 | 718000 | -0.75 | -0.116 | -36.84 | |
| 2024-05-22 | 15:00 | 7984 etc rela | コクヨ | 660.125 | 646.5 | 654.75 | 647 | 1136800 | -8.875 | -1.353 | 18.072 | |
| 2024-05-21 | 15:00 | 7984 etc rela | コクヨ | 665.25 | 655.875 | 658.875 | 655.875 | 962800 | -5.875 | -0.888 | 8.131 | |
| 2024-05-20 | 15:00 | 7984 etc rela | コクヨ | 666.25 | 659 | 662.5 | 661.75 | 890400 | -0.125 | -0.019 | 9.118 | |
| 2024-05-17 | 15:00 | 7984 etc rela | コクヨ | 664.75 | 658 | 660 | 661.875 | 816000 | -0.875 | -0.132 | -25.818 | |
| 2024-05-16 | 15:00 | 7984 etc rela | コクヨ | 673.125 | 660 | 670.5 | 662.75 | 1100000 | -13.375 | -1.978 | -9.061 | |
| 2024-05-15 | 15:00 | 7984 etc rela | コクヨ | 681.875 | 672.875 | 677 | 676.125 | 1209600 | 5.625 | 0.839 | 43.114 | |
| 2024-05-14 | 15:00 | 7984 etc rela | コクヨ | 675.125 | 663.75 | 671.375 | 670.5 | 845200 | 4.125 | 0.619 | 11.152 | |
| 2024-05-13 | 15:00 | 7984 etc rela | コクヨ | 667.625 | 659.125 | 662.75 | 666.375 | 760400 | 2.125 | 0.32 | -26.289 | |
| 2024-05-10 | 15:00 | 7984 etc rela | コクヨ | 679.375 | 660.375 | 670.375 | 664.25 | 1031600 | -4.625 | -0.691 | 40.775 | |
| 2024-05-09 | 15:00 | 7984 etc rela | コクヨ | 680.25 | 668.875 | 674.75 | 668.875 | 732800 | -5.875 | -0.871 | -41.207 | |
| 2024-05-08 | 15:00 | 7984 etc rela | コクヨ | 686.25 | 669.375 | 680.5 | 674.75 | 1246400 | -5.75 | -0.845 | 2.197 | |
| 2024-05-07 | 15:00 | 7984 etc rela | コクヨ | 691.25 | 678.5 | 691.25 | 680.5 | 1219600 | 0.125 | 0.018 | 14.366 | |
| 2024-05-02 | 15:00 | 7984 etc rela | コクヨ | 692.5 | 677.5 | 685 | 680.375 | 1066400 | 0.25 | 0.037 | -1.003 | |
| 2024-05-01 | 15:00 | 7984 etc rela | コクヨ | 686.125 | 672.875 | 674.875 | 680.125 | 1077200 | 5.25 | 0.778 | -37.835 | |
| 2024-04-30 | 15:00 | 7984 etc rela | コクヨ | 684.625 | 664.5 | 673.375 | 674.875 | 1732800 | 8.25 | 1.238 | 25.565 | |
| 2024-04-26 | 15:00 | 7984 etc rela | コクヨ | 671.75 | 645.625 | 662.5 | 666.625 | 1380000 | 8.375 | 1.272 | 8.902 | |
| 2024-04-25 | 15:00 | 7984 etc rela | コクヨ | 661.25 | 650 | 652.5 | 658.25 | 1267200 | 5.5 | 0.843 | 17.377 | |
| 2024-04-24 | 15:00 | 7984 etc rela | コクヨ | 652.75 | 637.625 | 641.125 | 652.75 | 1079600 | 8.875 | 1.378 | 65.279 | |
| 2024-04-23 | 15:00 | 7984 etc rela | コクヨ | 652.375 | 639.625 | 642.375 | 643.875 | 653200 | 4.125 | 0.645 | -17.4 | |
| 2024-04-22 | 15:00 | 7984 etc rela | コクヨ | 641.375 | 632.625 | 640 | 639.75 | 790800 | 10.5 | 1.669 | -37.038 | |
| 2024-04-19 | 15:00 | 7984 etc rela | コクヨ | 645.125 | 623.875 | 643.75 | 629.25 | 1256000 | -19.875 | -3.062 | 78.917 | |
| 2024-04-18 | 15:00 | 7984 etc rela | コクヨ | 653.25 | 647.125 | 650.5 | 649.125 | 702000 | 4 | 0.62 | -44.602 | |
| 2024-04-17 | 15:00 | 7984 etc rela | コクヨ | 655.5 | 639.5 | 653.75 | 645.125 | 1267200 | -11.875 | -1.807 | 2.359 | |
| 2024-04-16 | 15:00 | 7984 etc rela | コクヨ | 662.25 | 652.875 | 656 | 657 | 1238000 | -3 | -0.455 | 82.596 | |
| 2024-04-15 | 15:00 | 7984 etc rela | コクヨ | 661.125 | 652.5 | 659.875 | 660 | 678000 | -2.5 | -0.377 | -16.585 | |
| 2024-04-12 | 15:00 | 7984 etc rela | コクヨ | 667.375 | 656.75 | 663 | 662.5 | 812800 | 1.875 | 0.284 | -42.615 | |
| 2024-04-11 | 15:00 | 7984 etc rela | コクヨ | 663.125 | 645 | 650 | 660.625 | 1416400 | 8.875 | 1.362 | -16.446 | |
| 2024-04-10 | 15:00 | 7984 etc rela | コクヨ | 652.25 | 634 | 634 | 651.75 | 1695200 | 19.75 | 3.125 | 132.092 | |
| 2024-04-09 | 15:00 | 7984 etc rela | コクヨ | 633.75 | 623.875 | 632.25 | 632 | 730400 | 2.875 | 0.457 | 12.855 | |
| 2024-04-08 | 15:00 | 7984 etc rela | コクヨ | 635 | 626.25 | 633 | 629.125 | 647200 | 0.75 | 0.119 | -26.953 | |
| 2024-04-05 | 15:00 | 7984 etc rela | コクヨ | 629.75 | 616.5 | 627.5 | 628.375 | 886000 | -4.375 | -0.691 | -62.317 | |
| 2024-04-04 | 15:00 | 7984 etc rela | コクヨ | 648.25 | 628.875 | 648.25 | 632.75 | 2351200 | -15.375 | -2.372 | 9.705 | |
| 2024-04-03 | 15:00 | 7984 etc rela | コクヨ | 652.25 | 629 | 638.125 | 648.125 | 2143200 | 10 | 1.567 | 10.474 | |
| 2024-04-02 | 15:00 | 7984 etc rela | コクヨ | 652.125 | 628.375 | 631.25 | 638.125 | 1940000 | 11.375 | 1.815 | 121.461 | |
| 2024-04-01 | 15:00 | 7984 etc rela | コクヨ | 630 | 621.5 | 622.5 | 626.75 | 876000 | 5 | 0.804 | 53.469 | |
| 2024-03-29 | 15:00 | 7984 etc rela | コクヨ | 622.125 | 611.375 | 614.75 | 621.75 | 570800 | 4.625 | 0.749 | -22.698 | |
| 2024-03-28 | 15:00 | 7984 etc rela | コクヨ | 635.625 | 614.25 | 633.25 | 617.125 | 738400 | -19.75 | -3.101 | -27.75 | |
| 2024-03-27 | 15:00 | 7984 etc rela | コクヨ | 641.125 | 629.875 | 631.125 | 636.875 | 1022000 | 10.5 | 1.676 | 44.595 | |
| 2024-03-26 | 15:00 | 7984 etc rela | コクヨ | 634.875 | 622.75 | 631.25 | 626.375 | 706800 | -8.125 | -1.281 | -37.363 | |
| 2024-03-25 | 15:00 | 7984 etc rela | コクヨ | 637.375 | 629 | 632.5 | 634.5 | 1128400 | 2 | 0.316 | 28.989 | |
| 2024-03-22 | 15:00 | 7984 etc rela | コクヨ | 633.125 | 627.375 | 631.75 | 632.5 | 874800 | 1.5 | 0.238 | 43.504 | |
| 2024-03-21 | 15:00 | 7984 etc rela | コクヨ | 636.25 | 629.75 | 633.75 | 631 | 609600 | 5.375 | 0.859 | -20.126 | |
| 2024-03-19 | 15:00 | 7984 etc rela | コクヨ | 626.125 | 616.75 | 620.25 | 625.625 | 763200 | 5.375 | 0.867 | -33.773 | |
| 2024-03-18 | 15:00 | 7984 etc rela | コクヨ | 629.25 | 615.375 | 628.375 | 620.25 | 1152400 | -2.25 | -0.361 | -70.629 | |
| 2024-03-15 | 15:00 | 7984 etc rela | コクヨ | 634.5 | 612.5 | 612.5 | 622.5 | 3923600 | 11.5 | 1.882 | 255.914 | |
| 2024-03-14 | 15:00 | 7984 etc rela | コクヨ | 612.5 | 598.875 | 600.375 | 611 | 1102400 | 20.125 | 3.406 | 20.983 | |
| 2024-03-13 | 15:00 | 7984 etc rela | コクヨ | 597.375 | 588 | 591 | 590.875 | 911200 | 3.625 | 0.617 | 10.368 | |
| 2024-03-12 | 15:00 | 7984 etc rela | コクヨ | 588.5 | 575.75 | 587 | 587.25 | 825600 | -0.5 | -0.085 | -27.857 | |
| 2024-03-11 | 15:00 | 7984 etc rela | コクヨ | 596.125 | 582.625 | 593.75 | 587.75 | 1144400 | -8.5 | -1.426 | 22.737 | |
| 2024-03-08 | 15:00 | 7984 etc rela | コクヨ | 600.25 | 590 | 592 | 596.25 | 932400 | -0.25 | -0.042 | 27.169 | |
| 2024-03-07 | 15:00 | 7984 etc rela | コクヨ | 604.375 | 594.75 | 600 | 596.5 | 733200 | 0.5 | 0.084 | -25.336 | |
| 2024-03-06 | 15:00 | 7984 etc rela | コクヨ | 599.5 | 592.125 | 593.75 | 596 | 982000 | 4 | 0.676 | 39.568 | |
| 2024-03-05 | 15:00 | 7984 etc rela | コクヨ | 593 | 580 | 590.125 | 592 | 703600 | 1.875 | 0.318 | -35.355 | |
| 2024-03-04 | 15:00 | 7984 etc rela | コクヨ | 594.375 | 586.75 | 593.75 | 590.125 | 1088400 | -4.125 | -0.694 | 9.895 | |
| 2024-03-01 | 15:00 | 7984 etc rela | コクヨ | 602.125 | 592.625 | 597 | 594.25 | 990400 | 2.25 | 0.38 | -20.488 | |
| 2024-02-29 | 15:00 | 7984 etc rela | コクヨ | 598.25 | 589.375 | 597.25 | 592 | 1245600 | -2.75 | -0.462 | 45.923 | |
| 2024-02-28 | 15:00 | 7984 etc rela | コクヨ | 607.25 | 593.875 | 605.25 | 594.75 | 853600 | -13.625 | -2.24 | -8.959 | |
| 2024-02-27 | 15:00 | 7984 etc rela | コクヨ | 618.625 | 607.25 | 618.625 | 608.375 | 937600 | -12.375 | -1.994 | -44.704 | |
| 2024-02-26 | 15:00 | 7984 etc rela | コクヨ | 633.75 | 620.625 | 629 | 620.75 | 1695600 | 13.25 | 2.181 | 36.919 | |
| 2024-02-22 | 15:00 | 7984 etc rela | コクヨ | 619.625 | 603.25 | 619.375 | 607.5 | 1238400 | -7.875 | -1.28 | -31.926 | |
| 2024-02-21 | 15:00 | 7984 etc rela | コクヨ | 627.75 | 612.625 | 621.875 | 615.375 | 1819200 | -3.25 | -0.525 | 87.007 | |
| 2024-02-20 | 15:00 | 7984 etc rela | コクヨ | 623.25 | 616.25 | 619.125 | 618.625 | 972800 | 2.125 | 0.345 | -9.826 | |
| 2024-02-19 | 15:00 | 7984 etc rela | コクヨ | 616.5 | 604.875 | 604.875 | 616.5 | 1078800 | 14.375 | 2.387 | -25 | |
| 2024-02-16 | 15:00 | 7984 etc rela | コクヨ | 604.5 | 588.25 | 598.75 | 602.125 | 1438400 | 4.125 | 0.69 | -27.979 | |
| 2024-02-15 | 15:00 | 7984 etc rela | コクヨ | 600 | 591 | 598.75 | 598 | 1997200 | 1.25 | 0.209 | -52.592 | |
| 2024-02-14 | 15:00 | 7984 etc rela | コクヨ | 599.25 | 577.75 | 582.5 | 596.75 | 4212800 | 39.375 | 7.064 | 63.186 | |
| 2024-02-13 | 15:00 | 7984 etc rela | コクヨ | 589.25 | 556.25 | 580.625 | 557.375 | 2581600 | -22.375 | -3.859 | 103.468 | |
| 2024-02-09 | 15:00 | 7984 etc rela | コクヨ | 590.375 | 574.125 | 583.25 | 579.75 | 1268800 | -7.625 | -1.298 | 23.376 | |
| 2024-02-08 | 15:00 | 7984 etc rela | コクヨ | 591 | 581.75 | 588.375 | 587.375 | 1028400 | -3.5 | -0.592 | 87.254 | |
| 2024-02-07 | 15:00 | 7984 etc rela | コクヨ | 592.25 | 587.75 | 590.5 | 590.875 | 549200 | -1.875 | -0.316 | -2.831 | |
| 2024-02-06 | 15:00 | 7984 etc rela | コクヨ | 598.125 | 590 | 593.25 | 592.75 | 565200 | -3 | -0.504 | -18.371 | |
| 2024-02-05 | 15:00 | 7984 etc rela | コクヨ | 598.5 | 592.75 | 593.75 | 595.75 | 692400 | 2 | 0.337 | 33.875 | |
| 2024-02-02 | 15:00 | 7984 etc rela | コクヨ | 597.125 | 591 | 596.25 | 593.75 | 517200 | 0.5 | 0.084 | -6.71 | |
| 2024-02-01 | 15:00 | 7984 etc rela | コクヨ | 596.25 | 587.75 | 591.125 | 593.25 | 554400 | -3.25 | -0.545 | -37.848 | |
| 2024-01-31 | 15:00 | 7984 etc rela | コクヨ | 597.125 | 588.875 | 590.125 | 596.5 | 892000 | 4.25 | 0.718 | 71.803 | |
| 2024-01-30 | 15:00 | 7984 etc rela | コクヨ | 599.25 | 590.25 | 599.125 | 592.25 | 519200 | -6.875 | -1.148 | 4.509 | |
| 2024-01-29 | 15:00 | 7984 etc rela | コクヨ | 600.875 | 597.25 | 597.25 | 599.125 | 496800 | 4.75 | 0.799 | -34.837 | |
| 2024-01-26 | 15:00 | 7984 etc rela | コクヨ | 600.625 | 594.25 | 597.5 | 594.375 | 762400 | -4.75 | -0.793 | 25.312 | |
| 2024-01-25 | 15:00 | 7984 etc rela | コクヨ | 600.5 | 593.75 | 594.75 | 599.125 | 608400 | 1.5 | 0.251 | 0.198 | |
| 2024-01-24 | 15:00 | 7984 etc rela | コクヨ | 605.75 | 595.75 | 603.75 | 597.625 | 607200 | -7.25 | -1.199 | 38.126 | |
| 2024-01-23 | 15:00 | 7984 etc rela | コクヨ | 609.375 | 602.5 | 602.5 | 604.875 | 439600 | 0.5 | 0.083 | -0.812 | |
| 2024-01-22 | 15:00 | 7984 etc rela | コクヨ | 604.375 | 599.125 | 601.5 | 604.375 | 443200 | 7.75 | 1.299 | -35.356 | |
| 2024-01-19 | 15:00 | 7984 etc rela | コクヨ | 602.375 | 596.625 | 599.625 | 596.625 | 685600 | -1.375 | -0.23 | 17.317 | |
| 2024-01-18 | 15:00 | 7984 etc rela | コクヨ | 600.5 | 592.5 | 594.5 | 598 | 584400 | 2.5 | 0.42 | -13.703 | |
| 2024-01-17 | 15:00 | 7984 etc rela | コクヨ | 604.125 | 594.875 | 597.5 | 595.5 | 677200 | 0.625 | 0.105 | 6.881 | |
| 2024-01-16 | 15:00 | 7984 etc rela | コクヨ | 601.625 | 591.75 | 601 | 594.875 | 633600 | -6.5 | -1.081 | -21.39 | |
| 2024-01-15 | 15:00 | 7984 etc rela | コクヨ | 601.625 | 592.375 | 592.375 | 601.375 | 806000 | 9 | 1.519 | 43.723 | |
| 2024-01-12 | 15:00 | 7984 etc rela | コクヨ | 598.75 | 590.5 | 594.125 | 592.375 | 560800 | 0 | 0 | -22.882 | |
| 2024-01-11 | 15:00 | 7984 etc rela | コクヨ | 600.125 | 592.125 | 599.5 | 592.375 | 727200 | -4.625 | -0.775 | -29.671 | |
| 2024-01-10 | 15:00 | 7984 etc rela | コクヨ | 600 | 592 | 593.375 | 597 | 1034000 | 5.75 | 0.973 | -2.6 | |
| 2024-01-09 | 15:00 | 7984 etc rela | コクヨ | 592.75 | 583 | 589.625 | 591.25 | 1061600 | 5.75 | 0.982 | 12.41 | |
| 2024-01-05 | 15:00 | 7984 etc rela | コクヨ | 589.25 | 581.5 | 587.125 | 585.5 | 944400 | 2.875 | 0.493 | -25.285 | |
| 2024-01-04 | 15:00 | 7984 etc rela | コクヨ | 582.625 | 562.625 | 573.5 | 582.625 | 1264000 | 9.125 | 1.591 | 54.146 | |
| 2023-12-29 | 15:00 | 7984 etc rela | コクヨ | 573.625 | 565.125 | 566.625 | 573.5 | 820000 | 6.75 | 1.191 | -23.192 | |
| 2023-12-28 | 15:00 | 7984 etc rela | コクヨ | 568 | 559.125 | 559.125 | 566.75 | 1067600 | -3.25 | -0.57 | -66.271 | |
| 2023-12-27 | 15:00 | 7984 etc rela | コクヨ | 572.625 | 568.125 | 572 | 570 | 3165200 | 0.625 | 0.11 | 105.8 | |
| 2023-12-26 | 15:00 | 7984 etc rela | コクヨ | 571.75 | 565.875 | 570.25 | 569.375 | 1538000 | 2.375 | 0.419 | -14.48 | |
| 2023-12-25 | 15:00 | 7984 etc rela | コクヨ | 579.375 | 565.375 | 579.375 | 567 | 1798400 | -5.125 | -0.896 | 68.516 | |
| 2023-12-22 | 15:00 | 7984 etc rela | コクヨ | 575 | 570 | 570 | 572.125 | 1067200 | 2.125 | 0.373 | 34.07 | |
| 2023-12-21 | 15:00 | 7984 etc rela | コクヨ | 572.75 | 567.75 | 569.375 | 570 | 796000 | 0.625 | 0.11 | 2.209 | |
| 2023-12-20 | 15:00 | 7984 etc rela | コクヨ | 574.625 | 568.375 | 568.375 | 569.375 | 778800 | -1.125 | -0.197 | -6.708 | |
| 2023-12-19 | 15:00 | 7984 etc rela | コクヨ | 570.75 | 561.625 | 566 | 570.5 | 834800 | 5.75 | 1.018 | -18.125 | |
| 2023-12-18 | 15:00 | 7984 etc rela | コクヨ | 568.25 | 558.625 | 567.5 | 564.75 | 1019600 | -7.875 | -1.375 | 3.534 | |
| 2023-12-15 | 15:00 | 7984 etc rela | コクヨ | 578.5 | 570.875 | 575.5 | 572.625 | 984800 | -3.625 | -0.629 | -8.203 | |
| 2023-12-14 | 15:00 | 7984 etc rela | コクヨ | 581.5 | 572.75 | 579 | 576.25 | 1072800 | -3.5 | -0.604 | -8.088 | |
| 2023-12-13 | 15:00 | 7984 etc rela | コクヨ | 581.375 | 573.875 | 574.125 | 579.75 | 1167200 | 7.25 | 1.266 | 0.275 | |
| 2023-12-12 | 15:00 | 7984 etc rela | コクヨ | 579.25 | 571.5 | 578.75 | 572.5 | 1164000 | -5.5 | -0.952 | 7.42 | |
| 2023-12-11 | 15:00 | 7984 etc rela | コクヨ | 580.125 | 573.5 | 580.125 | 578 | 1083600 | 0.75 | 0.13 | -26.922 | |
| 2023-12-08 | 15:00 | 7984 etc rela | コクヨ | 591.375 | 574.625 | 589.5 | 577.25 | 1482800 | -14 | -2.368 | 81.183 | |
| 2023-12-07 | 15:00 | 7984 etc rela | コクヨ | 594.5 | 588.25 | 589.5 | 591.25 | 818400 | -3.125 | -0.526 | -21.398 | |
| 2023-12-06 | 15:00 | 7984 etc rela | コクヨ | 596 | 585.875 | 586 | 594.375 | 1041200 | 13.125 | 2.258 | -0.725 | |
| 2023-12-05 | 15:00 | 7984 etc rela | コクヨ | 590.25 | 580.875 | 580.875 | 581.25 | 1048800 | -2.375 | -0.407 | 51.561 | |
| 2023-12-04 | 15:00 | 7984 etc rela | コクヨ | 585.625 | 573.5 | 576 | 583.625 | 692000 | 2 | 0.344 | -46.456 | |
| 2023-12-01 | 15:00 | 7984 etc rela | コクヨ | 582.875 | 576.75 | 579.5 | 581.625 | 1292400 | 6 | 1.042 | -14.659 | |
| 2023-11-30 | 15:00 | 7984 etc rela | コクヨ | 575.875 | 569 | 575.75 | 575.625 | 1514400 | -3.25 | -0.561 | 58.942 | |
| 2023-11-29 | 15:00 | 7984 etc rela | コクヨ | 579.875 | 575.375 | 578.25 | 578.875 | 952800 | -1.875 | -0.323 | 19.94 | |
| 2023-11-28 | 15:00 | 7984 etc rela | コクヨ | 581.625 | 576.25 | 578.125 | 580.75 | 794400 | 2.625 | 0.454 | 4.307 | |
| 2023-11-27 | 15:00 | 7984 etc rela | コクヨ | 584.875 | 575.5 | 582.25 | 578.125 | 761600 | -4.125 | -0.708 | -36.342 | |
| 2023-11-24 | 15:00 | 7984 etc rela | コクヨ | 587.125 | 576.875 | 584.375 | 582.25 | 1196400 | -2.25 | -0.385 | -10.045 | |
| 2023-11-22 | 15:00 | 7984 etc rela | コクヨ | 585.5 | 570.75 | 573 | 584.5 | 1330000 | 8 | 1.388 | 22.603 | |
| 2023-11-21 | 15:00 | 7984 etc rela | コクヨ | 586.25 | 574.5 | 585.25 | 576.5 | 1084800 | -12 | -2.039 | -4.675 | |
| 2023-11-20 | 15:00 | 7984 etc rela | コクヨ | 591.75 | 585.125 | 589.5 | 588.5 | 1138000 | -6.375 | -1.072 | 39.392 | |
| 2023-11-17 | 15:00 | 7984 etc rela | コクヨ | 594.875 | 583.25 | 587 | 594.875 | 816400 | 6.5 | 1.105 | -17.134 | |
| 2023-11-16 | 15:00 | 7984 etc rela | コクヨ | 599 | 586.375 | 594.5 | 588.375 | 985200 | -9 | -1.507 | -3.26 | |
| 2023-11-15 | 15:00 | 7984 etc rela | コクヨ | 603.5 | 594.5 | 600.625 | 597.375 | 1018400 | -1.75 | -0.292 | -3.597 | |
| 2023-11-14 | 15:00 | 7984 etc rela | コクヨ | 607 | 597.5 | 603.625 | 599.125 | 1056400 | -3.375 | -0.56 | 20.155 | |
| 2023-11-13 | 15:00 | 7984 etc rela | コクヨ | 612.875 | 597.125 | 609.875 | 602.5 | 879200 | -6 | -0.986 | -30.662 | |
| 2023-11-10 | 15:00 | 7984 etc rela | コクヨ | 608.875 | 599.75 | 605 | 608.5 | 1268000 | 1.5 | 0.247 | -21.979 | |
| 2023-11-09 | 15:00 | 7984 etc rela | コクヨ | 607.125 | 589.75 | 598.25 | 607 | 1625200 | 7.25 | 1.209 | -11.98 | |
| 2023-11-08 | 15:00 | 7984 etc rela | コクヨ | 604.75 | 591.125 | 604.75 | 599.75 | 1846400 | -0.5 | -0.083 | 19.803 | |
| 2023-11-07 | 15:00 | 7984 etc rela | コクヨ | 604.375 | 597.5 | 602.25 | 600.25 | 1541200 | -0.125 | -0.021 | -2.874 | |
| 2023-11-06 | 15:00 | 7984 etc rela | コクヨ | 606 | 595 | 597.875 | 600.375 | 1586800 | 9.125 | 1.543 | 9.828 | |
| 2023-11-02 | 15:00 | 7984 etc rela | コクヨ | 600.375 | 588.625 | 597.875 | 591.25 | 1444800 | -2.875 | -0.484 | -19.787 | |
| 2023-11-01 | 15:00 | 7984 etc rela | コクヨ | 595.375 | 583.25 | 594.5 | 594.125 | 1801200 | 12.125 | 2.083 | -2.363 | |
| 2023-10-31 | 15:00 | 7984 etc rela | コクヨ | 583 | 553.75 | 555.125 | 582 | 1844800 | 11.125 | 1.949 | 9.057 | |
| 2023-10-30 | 15:00 | 7984 etc rela | コクヨ | 586 | 566 | 586 | 570.875 | 1691600 | -15.25 | -2.602 | 86.218 | |
| 2023-10-27 | 15:00 | 7984 etc rela | コクヨ | 586.125 | 576.25 | 578 | 586.125 | 908400 | 12.625 | 2.201 | -12.011 | |
| 2023-10-26 | 15:00 | 7984 etc rela | コクヨ | 582.25 | 571.25 | 580.25 | 573.5 | 1032400 | -7 | -1.206 | 25.596 | |
| 2023-10-25 | 15:00 | 7984 etc rela | コクヨ | 590 | 579.25 | 586.25 | 580.5 | 822000 | -3.625 | -0.621 | 3.37 | |
| 2023-10-24 | 15:00 | 7984 etc rela | コクヨ | 585.5 | 572 | 581.375 | 584.125 | 795200 | 0.875 | 0.15 | 13.019 | |
| 2023-10-23 | 15:00 | 7984 etc rela | コクヨ | 588.5 | 583 | 586.5 | 583.25 | 703600 | -3.25 | -0.554 | 15.344 | |
| 2023-10-20 | 15:00 | 7984 etc rela | コクヨ | 590.625 | 581.875 | 585.25 | 586.5 | 610000 | -2 | -0.34 | 0.527 | |
| 2023-10-19 | 15:00 | 7984 etc rela | コクヨ | 591.125 | 580.625 | 581.25 | 588.5 | 606800 | -1.625 | -0.275 | -23.615 | |
| 2023-10-18 | 15:00 | 7984 etc rela | コクヨ | 591.625 | 585 | 587 | 590.125 | 794400 | 2.875 | 0.49 | -12.007 | |
| 2023-10-17 | 15:00 | 7984 etc rela | コクヨ | 592.125 | 584.25 | 589 | 587.25 | 902800 | 3.75 | 0.643 | -4.968 | |
| 2023-10-16 | 15:00 | 7984 etc rela | コクヨ | 585.625 | 576.875 | 581.75 | 583.5 | 950000 | -2.375 | -0.405 | 11.923 | |
| 2023-10-13 | 15:00 | 7984 etc rela | コクヨ | 595.25 | 584 | 593.75 | 585.875 | 848800 | -12.5 | -2.089 | -7.899 | |
| 2023-10-12 | 15:00 | 7984 etc rela | コクヨ | 598.375 | 588.625 | 591.25 | 598.375 | 921600 | 9.5 | 1.613 | 42.751 | |
| 2023-10-11 | 15:00 | 7984 etc rela | コクヨ | 593.875 | 588.75 | 593.875 | 588.875 | 645600 | -5 | -0.842 | -25.278 | |
| 2023-10-10 | 15:00 | 7984 etc rela | コクヨ | 594.875 | 589 | 594.875 | 593.875 | 864000 | 9.5 | 1.626 | -17.494 | |
| 2023-10-06 | 15:00 | 7984 etc rela | コクヨ | 592 | 581.75 | 582.375 | 584.375 | 1047200 | 5.5 | 0.95 | -11.464 | |
| 2023-10-05 | 15:00 | 7984 etc rela | コクヨ | 580 | 569.25 | 570.75 | 578.875 | 1182800 | 6.5 | 1.136 | -54.261 | |
| 2023-10-04 | 15:00 | 7984 etc rela | コクヨ | 579.625 | 567 | 576 | 572.375 | 2586000 | -9.625 | -1.654 | 143.411 | |
| 2023-10-03 | 15:00 | 7984 etc rela | コクヨ | 592.625 | 580.75 | 589.625 | 582 | 1062400 | -7.75 | -1.314 | -11.555 | |
| 2023-10-02 | 15:00 | 7984 etc rela | コクヨ | 602.875 | 588 | 595.25 | 589.75 | 1201200 | -3.125 | -0.527 | -7.742 | |
| 2023-09-29 | 15:00 | 7984 etc rela | コクヨ | 600 | 590.75 | 597.75 | 592.875 | 1302000 | -2.75 | -0.462 | -60.464 | |
| 2023-09-28 | 15:00 | 7984 etc rela | コクヨ | 598.75 | 589 | 589.875 | 595.625 | 3293200 | 5.5 | 0.932 | 125.995 | |
| 2023-09-27 | 15:00 | 7984 etc rela | コクヨ | 591.125 | 577.25 | 585 | 590.125 | 1457200 | -2.5 | -0.422 | -4.883 | |
| 2023-09-26 | 15:00 | 7984 etc rela | コクヨ | 596.75 | 589.375 | 591.125 | 592.625 | 1532000 | 2.5 | 0.424 | 74.408 | |
| 2023-09-25 | 15:00 | 7984 etc rela | コクヨ | 592.875 | 587.125 | 591.375 | 590.125 | 878400 | 0.75 | 0.127 | -10.695 | |
| 2023-09-22 | 15:00 | 7984 etc rela | コクヨ | 592.125 | 583.875 | 584.5 | 589.375 | 983600 | 0.375 | 0.064 | 0.944 | |
| 2023-09-21 | 15:00 | 7984 etc rela | コクヨ | 595.75 | 587.625 | 590 | 589 | 974400 | -4.125 | -0.695 | -23.946 | |
| 2023-09-20 | 15:00 | 7984 etc rela | コクヨ | 605.625 | 593.125 | 600 | 593.125 | 1281200 | -10.875 | -1.8 | -23.3 | |
| 2023-09-19 | 15:00 | 7984 etc rela | コクヨ | 606 | 598.75 | 600 | 604 | 1670400 | 9.75 | 1.641 | -35.366 | |
| 2023-09-15 | 15:00 | 7984 etc rela | コクヨ | 602.375 | 591.375 | 601.25 | 594.25 | 2584400 | -6.875 | -1.144 | 199.398 | |
| 2023-09-14 | 15:00 | 7984 etc rela | コクヨ | 602.375 | 596.25 | 598.125 | 601.125 | 863200 | 8.125 | 1.37 | -38.343 | |
| 2023-09-13 | 15:00 | 7984 etc rela | コクヨ | 601 | 591.75 | 600.875 | 593 | 1400000 | -9 | -1.495 | 18.403 | |
| 2023-09-12 | 15:00 | 7984 etc rela | コクヨ | 602 | 593.125 | 594.75 | 602 | 1182400 | 8.875 | 1.496 | -30.002 | |
| 2023-09-11 | 15:00 | 7984 etc rela | コクヨ | 595.5 | 588.375 | 591.5 | 593.125 | 1689200 | -1 | -0.168 | -10.511 | |
| 2023-09-08 | 15:00 | 7984 etc rela | コクヨ | 601.875 | 591.375 | 601.25 | 594.125 | 1887600 | -7 | -1.164 | 39.822 | |
| 2023-09-07 | 15:00 | 7984 etc rela | コクヨ | 603.875 | 595.125 | 596.875 | 601.125 | 1350000 | 1 | 0.167 | -32.996 | |
| 2023-09-06 | 15:00 | 7984 etc rela | コクヨ | 607.375 | 596.125 | 599.75 | 600.125 | 2014800 | 8.625 | 1.458 | 58.197 | |
| 2023-09-05 | 15:00 | 7984 etc rela | コクヨ | 591.75 | 585.375 | 585.625 | 591.5 | 1273600 | 5.875 | 1.003 | -16.867 | |
| 2023-09-04 | 15:00 | 7984 etc rela | コクヨ | 586.5 | 577.375 | 580 | 585.625 | 1532000 | 9.25 | 1.605 | -12.257 | |
| 2023-09-01 | 15:00 | 7984 etc rela | コクヨ | 579.5 | 566.625 | 567.125 | 576.375 | 1746000 | 10.125 | 1.788 | 22.03 | |
| 2023-08-31 | 15:00 | 7984 etc rela | コクヨ | 567 | 557.875 | 559.125 | 566.25 | 1430800 | 7.25 | 1.297 | -2.904 | |
| 2023-08-30 | 15:00 | 7984 etc rela | コクヨ | 561.5 | 556.125 | 559.75 | 559 | 1473600 | -0.375 | -0.067 | 9.578 | |
| 2023-08-29 | 15:00 | 7984 etc rela | コクヨ | 561.125 | 555.375 | 557.875 | 559.375 | 1344800 | 1.5 | 0.269 | -31.276 | |
| 2023-08-28 | 15:00 | 7984 etc rela | コクヨ | 558.75 | 549.875 | 555.875 | 557.875 | 1956800 | 3.625 | 0.654 | 81.656 | |
| 2023-08-25 | 15:00 | 7984 etc rela | コクヨ | 554.75 | 547 | 549.5 | 554.25 | 1077200 | 3.25 | 0.59 | -15.394 | |
| 2023-08-24 | 15:00 | 7984 etc rela | コクヨ | 554.375 | 546.25 | 550.75 | 551 | 1273200 | -2.875 | -0.519 | 24.872 | |
| 2023-08-23 | 15:00 | 7984 etc rela | コクヨ | 554.75 | 547.375 | 551.75 | 553.875 | 1019600 | -0.125 | -0.023 | -13.564 | |
| 2023-08-22 | 15:00 | 7984 etc rela | コクヨ | 554.375 | 548.625 | 550 | 554 | 1179600 | 5.75 | 1.049 | 13.993 | |
| 2023-08-21 | 15:00 | 7984 etc rela | コクヨ | 552.75 | 544.75 | 546.5 | 548.25 | 1034800 | 7.625 | 1.41 | -5.134 | |
| 2023-08-18 | 15:00 | 7984 etc rela | コクヨ | 545.25 | 537.625 | 538.625 | 540.625 | 1090800 | -5.75 | -1.052 | 2.519 | |
| 2023-08-17 | 15:00 | 7984 etc rela | コクヨ | 550.625 | 544.625 | 548.75 | 546.375 | 1064000 | -6.375 | -1.153 | 4.437 | |
| 2023-08-16 | 15:00 | 7984 etc rela | コクヨ | 554.875 | 550.25 | 551.25 | 552.75 | 1018800 | -6 | -1.074 | -47.048 | |
| 2023-08-15 | 15:00 | 7984 etc rela | コクヨ | 561.625 | 550.875 | 553 | 558.75 | 1924000 | 9.25 | 1.683 | 39.704 | |
| 2023-08-14 | 15:00 | 7984 etc rela | コクヨ | 562.375 | 549.5 | 562 | 549.5 | 1377200 | -15.875 | -2.808 | -40.515 | |
| 2023-08-10 | 15:00 | 7984 etc rela | コクヨ | 566.75 | 554.5 | 557 | 565.375 | 2315200 | 4.75 | 0.847 | 21.673 | |
| 2023-08-09 | 15:00 | 7984 etc rela | コクヨ | 562 | 554.25 | 557.625 | 560.625 | 1902800 | -5.125 | -0.906 | 13.967 | |
| 2023-08-08 | 15:00 | 7984 etc rela | コクヨ | 566.5 | 557.875 | 560.25 | 565.75 | 1669600 | 9.375 | 1.685 | 15.145 | |
| 2023-08-07 | 15:00 | 7984 etc rela | コクヨ | 557.875 | 548.625 | 552.5 | 556.375 | 1450000 | 2.25 | 0.406 | -34.199 | |
| 2023-08-04 | 15:00 | 7984 etc rela | コクヨ | 558.875 | 546.875 | 555.75 | 554.125 | 2203600 | 3.125 | 0.567 | 20.864 | |
| 2023-08-03 | 15:00 | 7984 etc rela | コクヨ | 557.375 | 548.875 | 555.5 | 551 | 1823200 | -6.625 | -1.188 | -30.274 | |
| 2023-08-02 | 15:00 | 7984 etc rela | コクヨ | 572 | 554.5 | 566.875 | 557.625 | 2614800 | -9.875 | -1.74 | -31.578 | |
| 2023-08-01 | 15:00 | 7984 etc rela | コクヨ | 580.75 | 562.5 | 564.75 | 567.5 | 3821600 | -2.5 | -0.439 | -19.13 | |
| 2023-07-31 | 15:00 | 7984 etc rela | コクヨ | 580.375 | 513.25 | 516.25 | 570 | 4725600 | 62 | 12.205 | 3.17 | |
| 2023-07-28 | 15:00 | 7984 etc rela | コクヨ | 508.375 | 501 | 505.125 | 508 | 4580400 | -0.375 | -0.074 | 393.365 | |
| 2023-07-27 | 15:00 | 7984 etc rela | コクヨ | 509 | 502.875 | 509 | 508.375 | 928400 | 0.75 | 0.148 | 20.822 | |
| 2023-07-26 | 15:00 | 7984 etc rela | コクヨ | 508 | 503.125 | 505.75 | 507.625 | 768400 | -0.625 | -0.123 | -9.77 | |
| 2023-07-25 | 15:00 | 7984 etc rela | コクヨ | 509.875 | 503.625 | 504.75 | 508.25 | 851600 | 3.75 | 0.743 | 55.629 | |
| 2023-07-24 | 15:00 | 7984 etc rela | コクヨ | 505.75 | 502.375 | 504.5 | 504.5 | 547200 | 2.125 | 0.423 | -34.041 | |
| 2023-07-21 | 15:00 | 7984 etc rela | コクヨ | 506.625 | 498.875 | 501.125 | 502.375 | 829600 | 0.125 | 0.025 | 14.649 | |
| 2023-07-20 | 15:00 | 7984 etc rela | コクヨ | 508.25 | 502.25 | 506.875 | 502.25 | 723600 | -4.75 | -0.937 | -7.088 | |
| 2023-07-19 | 15:00 | 7984 etc rela | コクヨ | 507.125 | 501.75 | 505 | 507 | 778800 | 3.875 | 0.77 | -10.276 | |
| 2023-07-18 | 15:00 | 7984 etc rela | コクヨ | 503.5 | 495.875 | 497.875 | 503.125 | 868000 | 7 | 1.411 | 7.373 | |
| 2023-07-14 | 15:00 | 7984 etc rela | コクヨ | 498.375 | 490.25 | 496 | 496.125 | 808400 | 0.875 | 0.177 | -3.209 | |
| 2023-07-13 | 15:00 | 7984 etc rela | コクヨ | 499.25 | 491.375 | 496.625 | 495.25 | 835200 | -0.75 | -0.151 | -9.728 | |
| 2023-07-12 | 15:00 | 7984 etc rela | コクヨ | 501 | 492.5 | 500.75 | 496 | 925200 | -1.625 | -0.327 | -34.863 | |
| 2023-07-11 | 15:00 | 7984 etc rela | コクヨ | 505.125 | 496.75 | 503.5 | 497.625 | 1420400 | -4.875 | -0.97 | -10.169 | |
| 2023-07-10 | 15:00 | 7984 etc rela | コクヨ | 506.375 | 500.75 | 504.625 | 502.5 | 1581200 | 0 | 0 | 34.045 | |
| 2023-07-07 | 15:00 | 7984 etc rela | コクヨ | 505.75 | 498.875 | 501.25 | 502.5 | 1179600 | -1 | -0.199 | -0.237 | |
| 2023-07-06 | 15:00 | 7984 etc rela | コクヨ | 504.5 | 499.25 | 500.875 | 503.5 | 1182400 | 0.125 | 0.025 | 30.912 | |
| 2023-07-05 | 15:00 | 7984 etc rela | コクヨ | 506.375 | 498.75 | 500.25 | 503.375 | 903200 | -0.125 | -0.025 | -15.049 | |
| 2023-07-04 | 15:00 | 7984 etc rela | コクヨ | 507.75 | 499.5 | 500.875 | 503.5 | 1063200 | 0.375 | 0.075 | 18.661 | |
| 2023-07-03 | 15:00 | 7984 etc rela | コクヨ | 503.625 | 498.375 | 499.875 | 503.125 | 896000 | 9.25 | 1.873 | 5.561 | |
| 2023-06-30 | 15:00 | 7984 etc rela | コクヨ | 499.5 | 489.5 | 499.5 | 493.875 | 848800 | -4.375 | -0.878 | -14.95 | |
| 2023-06-29 | 15:00 | 7984 etc rela | コクヨ | 504.875 | 496.625 | 499.875 | 498.25 | 998000 | -9 | -1.774 | -6.132 | |
| 2023-06-28 | 15:00 | 7984 etc rela | コクヨ | 507.5 | 499.5 | 500 | 507.25 | 1063200 | 11.125 | 2.242 | 78.509 | |
| 2023-06-27 | 15:00 | 7984 etc rela | コクヨ | 498 | 491.625 | 495.125 | 496.125 | 595600 | -1 | -0.201 | -19.86 | |
| 2023-06-26 | 15:00 | 7984 etc rela | コクヨ | 501.75 | 492.75 | 495 | 497.125 | 743200 | 3.125 | 0.633 | -34.09 | |
| 2023-06-23 | 15:00 | 7984 etc rela | コクヨ | 506.375 | 491.875 | 503.375 | 494 | 1127600 | -6.5 | -1.299 | -15.294 | |
| 2023-06-22 | 15:00 | 7984 etc rela | コクヨ | 501.5 | 494.875 | 495 | 500.5 | 1331200 | 10.375 | 2.117 | -14.776 | |
| 2023-06-21 | 15:00 | 7984 etc rela | コクヨ | 491.75 | 477.875 | 478.25 | 490.125 | 1562000 | 15.25 | 3.211 | 47.861 | |
| 2023-06-20 | 15:00 | 7984 etc rela | コクヨ | 475.125 | 470 | 472.375 | 474.875 | 1056400 | -1.125 | -0.236 | -3.437 | |
| 2023-06-19 | 15:00 | 7984 etc rela | コクヨ | 482.75 | 472.5 | 482.75 | 476 | 1094000 | -2.125 | -0.444 | -61.961 | |
| 2023-06-16 | 15:00 | 7984 etc rela | コクヨ | 478.625 | 470.5 | 477.25 | 478.125 | 2876000 | -1.875 | -0.391 | 204.532 | |
| 2023-06-15 | 15:00 | 7984 etc rela | コクヨ | 484 | 478.25 | 479.25 | 480 | 944400 | 1.125 | 0.235 | -27.13 | |
| 2023-06-14 | 15:00 | 7984 etc rela | コクヨ | 481.75 | 476 | 481.75 | 478.875 | 1296000 | -1.75 | -0.364 | 13.247 | |
| 2023-06-13 | 15:00 | 7984 etc rela | コクヨ | 482.25 | 476.125 | 477.75 | 480.625 | 1144400 | 4 | 0.839 | 44.422 | |
| 2023-06-12 | 15:00 | 7984 etc rela | コクヨ | 479.25 | 475.375 | 477 | 476.625 | 792400 | 0.625 | 0.131 | -41.286 | |
| 2023-06-09 | 15:00 | 7984 etc rela | コクヨ | 478.75 | 473 | 476.75 | 476 | 1349600 | 3.125 | 0.661 | -10.123 | |
| 2023-06-08 | 15:00 | 7984 etc rela | コクヨ | 483.375 | 470.5 | 482.875 | 472.875 | 1501600 | -9.625 | -1.995 | 10.705 | |
| 2023-06-07 | 15:00 | 7984 etc rela | コクヨ | 486.875 | 481 | 481.625 | 482.5 | 1356400 | 1.625 | 0.338 | 48.143 | |
| 2023-06-06 | 15:00 | 7984 etc rela | コクヨ | 481.375 | 473.625 | 478.375 | 480.875 | 915600 | -0.75 | -0.156 | -31.936 | |
| 2023-06-05 | 15:00 | 7984 etc rela | コクヨ | 482.625 | 474.375 | 477.875 | 481.625 | 1345200 | 11.625 | 2.473 | -21.535 | |
| 2023-06-02 | 15:00 | 7984 etc rela | コクヨ | 470.25 | 464.5 | 467.75 | 470 | 1714400 | 0.5 | 0.106 | 74.725 | |
| 2023-06-01 | 15:00 | 7984 etc rela | コクヨ | 474 | 467 | 472.5 | 469.5 | 981200 | -4 | -0.845 | -35.515 | |
| 2023-05-31 | 15:00 | 7984 etc rela | コクヨ | 479.75 | 471.5 | 478.75 | 473.5 | 1521600 | -11.25 | -2.321 | 169.214 | |
| 2023-05-30 | 15:00 | 7984 etc rela | コクヨ | 490.5 | 484 | 490 | 484.75 | 565200 | -5.75 | -1.172 | 19.644 | |
| 2023-05-29 | 15:00 | 7984 etc rela | コクヨ | 493.25 | 488.75 | 491.5 | 490.5 | 472400 | 2.5 | 0.512 | -27.635 | |
| 2023-05-26 | 15:00 | 7984 etc rela | コクヨ | 498.5 | 488 | 498.5 | 488 | 652800 | -10.75 | -2.155 | 12.552 | |
| 2023-05-25 | 15:00 | 7984 etc rela | コクヨ | 500.75 | 494.75 | 495.25 | 498.75 | 580000 | -1.5 | -0.3 | 12.928 | |
| 2023-05-24 | 15:00 | 7984 etc rela | コクヨ | 503.25 | 498.5 | 499 | 500.25 | 513600 | -1.75 | -0.349 | 3.716 | |
| 2023-05-23 | 15:00 | 7984 etc rela | コクヨ | 510.25 | 498.75 | 508 | 502 | 495200 | -3.5 | -0.692 | -19.453 | |
| 2023-05-22 | 15:00 | 7984 etc rela | コクヨ | 506.25 | 499.75 | 500 | 505.5 | 614800 | 2.25 | 0.447 | -22.608 | |
| 2023-05-19 | 15:00 | 7984 etc rela | コクヨ | 508.75 | 502 | 506 | 503.25 | 794400 | -2 | -0.396 | -29.474 | |
| 2023-05-18 | 15:00 | 7984 etc rela | コクヨ | 516.5 | 502 | 516.25 | 505.25 | 1126400 | -8.5 | -1.655 | 107.059 | |
| 2023-05-17 | 15:00 | 7984 etc rela | コクヨ | 516.75 | 513.5 | 515.25 | 513.75 | 544000 | -1.25 | -0.243 | -24.36 | |
| 2023-05-16 | 15:00 | 7984 etc rela | コクヨ | 515.5 | 511 | 513 | 515 | 719200 | 4.5 | 0.881 | 28.981 | |
| 2023-05-15 | 15:00 | 7984 etc rela | コクヨ | 512 | 507.5 | 509.25 | 510.5 | 557600 | 3.75 | 0.74 | -18.953 | |
| 2023-05-12 | 15:00 | 7984 etc rela | コクヨ | 507.25 | 498 | 498 | 506.75 | 688000 | 3.5 | 0.695 | -5.443 | |
| 2023-05-11 | 15:00 | 7984 etc rela | コクヨ | 505.25 | 499 | 499.75 | 503.25 | 727600 | 3.5 | 0.7 | 1.281 | |
| 2023-05-10 | 15:00 | 7984 etc rela | コクヨ | 503.25 | 498.5 | 501.25 | 499.75 | 718400 | 0.5 | 0.1 | -18.028 | |
| 2023-05-09 | 15:00 | 7984 etc rela | コクヨ | 501 | 493 | 498.25 | 499.25 | 876400 | 0.5 | 0.1 | -6.368 | |
| 2023-05-08 | 15:00 | 7984 etc rela | コクヨ | 503.5 | 491.5 | 492 | 498.75 | 936000 | 7 | 1.423 | -4.917 | |
| 2023-05-02 | 15:00 | 7984 etc rela | コクヨ | 497 | 488.25 | 492.5 | 491.75 | 984400 | 4.25 | 0.872 | 5.668 | |
| 2023-05-01 | 15:00 | 7984 etc rela | コクヨ | 487.5 | 481.5 | 486.25 | 487.5 | 931600 | 3.25 | 0.671 | -23.789 | |
| 2023-04-28 | 15:00 | 7984 etc rela | コクヨ | 484.5 | 478.5 | 480.5 | 484.25 | 1222400 | 9.25 | 1.947 | 80.082 | |
| 2023-04-27 | 15:00 | 7984 etc rela | コクヨ | 476 | 471.5 | 472.75 | 475 | 678800 | 1.5 | 0.317 | 6.73 | |
| 2023-04-26 | 15:00 | 7984 etc rela | コクヨ | 477.75 | 472.25 | 477.5 | 473.5 | 636000 | -7.5 | -1.559 | -14.286 | |
| 2023-04-25 | 15:00 | 7984 etc rela | コクヨ | 483 | 475.75 | 476 | 481 | 742000 | 6 | 1.263 | 65.921 | |
| 2023-04-24 | 15:00 | 7984 etc rela | コクヨ | 475.25 | 470.5 | 471.5 | 475 | 447200 | 6.5 | 1.387 | 25.901 | |
| 2023-04-21 | 15:00 | 7984 etc rela | コクヨ | 471 | 467 | 467.75 | 468.5 | 355200 | 0 | 0 | -12.77 | |
| 2023-04-20 | 15:00 | 7984 etc rela | コクヨ | 470 | 463 | 463.25 | 468.5 | 407200 | 3.75 | 0.807 | -13.656 | |
| 2023-04-19 | 15:00 | 7984 etc rela | コクヨ | 465 | 461.5 | 462.75 | 464.75 | 471600 | -2 | -0.428 | -28.847 | |
| 2023-04-18 | 15:00 | 7984 etc rela | コクヨ | 469.5 | 463.5 | 463.5 | 466.75 | 662800 | 3.5 | 0.756 | 16.772 | |
| 2023-04-17 | 15:00 | 7984 etc rela | コクヨ | 466 | 461.5 | 463.25 | 463.25 | 567600 | 1.75 | 0.379 | -0.977 | |
| 2023-04-14 | 15:00 | 7984 etc rela | コクヨ | 462.5 | 458 | 459 | 461.5 | 573200 | 5.5 | 1.206 | 31.71 | |
| 2023-04-13 | 15:00 | 7984 etc rela | コクヨ | 457.25 | 452.75 | 455.25 | 456 | 435200 | 0 | 0 | -22.341 | |
| 2023-04-12 | 15:00 | 7984 etc rela | コクヨ | 459.25 | 455 | 456 | 456 | 560400 | 1 | 0.22 | -43.712 | |
| 2023-04-11 | 15:00 | 7984 etc rela | コクヨ | 460.25 | 454.25 | 457.5 | 455 | 995600 | 0.5 | 0.11 | 11.564 | |
| 2023-04-10 | 15:00 | 7984 etc rela | コクヨ | 461.25 | 453.25 | 457.75 | 454.5 | 892400 | -1.5 | -0.329 | 66.991 | |
| 2023-04-07 | 15:00 | 7984 etc rela | コクヨ | 458 | 452 | 452 | 456 | 534400 | 4.5 | 0.997 | -22.326 | |
| 2023-04-06 | 15:00 | 7984 etc rela | コクヨ | 453.75 | 450.25 | 452.5 | 451.5 | 688000 | -4.25 | -0.933 | 4.814 | |
| 2023-04-05 | 15:00 | 7984 etc rela | コクヨ | 464.5 | 454.75 | 464.5 | 455.75 | 656400 | -13.75 | -2.929 | -2.263 | |
| 2023-04-04 | 15:00 | 7984 etc rela | コクヨ | 470 | 466 | 467.5 | 469.5 | 671600 | -2.5 | -0.53 | 42.409 | |
| 2023-04-03 | 15:00 | 7984 etc rela | コクヨ | 474.25 | 469 | 474.25 | 472 | 471600 | 2.5 | 0.532 | -28.933 | |
| 2023-03-31 | 15:00 | 7984 etc rela | コクヨ | 473.5 | 466.75 | 472.25 | 469.5 | 663600 | 0.5 | 0.107 | 5.066 | |
| 2023-03-30 | 15:00 | 7984 etc rela | コクヨ | 471 | 464.25 | 468.75 | 469 | 631600 | 0 | 0 | -20.653 | |
| 2023-03-29 | 15:00 | 7984 etc rela | コクヨ | 469.75 | 458 | 460 | 469 | 796000 | 12.75 | 2.795 | 109.253 | |
| 2023-03-28 | 15:00 | 7984 etc rela | コクヨ | 463.5 | 453.25 | 463 | 456.25 | 380400 | -3.25 | -0.707 | -19.201 | |
| 2023-03-27 | 15:00 | 7984 etc rela | コクヨ | 463.25 | 459.5 | 461 | 459.5 | 470800 | 1.5 | 0.328 | -18.093 | |
| 2023-03-24 | 15:00 | 7984 etc rela | コクヨ | 458.5 | 449 | 450.5 | 458 | 574800 | 5.25 | 1.16 | 2.35 | |
| 2023-03-23 | 15:00 | 7984 etc rela | コクヨ | 453.5 | 446.75 | 450.5 | 452.75 | 561600 | -4 | -0.876 | -24.597 | |
| 2023-03-22 | 15:00 | 7984 etc rela | コクヨ | 461.25 | 455.25 | 461.25 | 456.75 | 744800 | 2.5 | 0.55 | 11.832 | |
| 2023-03-20 | 15:00 | 7984 etc rela | コクヨ | 457.25 | 453 | 455 | 454.25 | 666000 | -3.75 | -0.819 | -31.818 | |
| 2023-03-17 | 15:00 | 7984 etc rela | コクヨ | 459.5 | 452.75 | 453.5 | 458 | 976800 | 8.5 | 1.891 | 45.184 | |
| 2023-03-16 | 15:00 | 7984 etc rela | コクヨ | 451 | 445.5 | 448.25 | 449.5 | 672800 | -8.25 | -1.802 | 2.001 | |
| 2023-03-15 | 15:00 | 7984 etc rela | コクヨ | 460.25 | 453.75 | 459.25 | 457.75 | 659600 | 3.25 | 0.715 | -27.421 | |
| 2023-03-14 | 15:00 | 7984 etc rela | コクヨ | 463.25 | 447 | 461 | 454.5 | 908800 | -15.5 | -3.298 | 53.203 | |
| 2023-03-13 | 15:00 | 7984 etc rela | コクヨ | 474.75 | 464 | 473.25 | 470 | 593200 | -7.5 | -1.571 | -38.079 | |
| 2023-03-10 | 15:00 | 7984 etc rela | コクヨ | 485.5 | 476 | 481.5 | 477.5 | 958000 | -9 | -1.85 | 20.899 | |
| 2023-03-09 | 15:00 | 7984 etc rela | コクヨ | 487 | 476 | 476.75 | 486.5 | 792400 | 11.25 | 2.367 | 18.694 | |
| 2023-03-08 | 15:00 | 7984 etc rela | コクヨ | 475.75 | 469.75 | 470.75 | 475.25 | 667600 | 3.75 | 0.795 | -11.223 | |
| 2023-03-07 | 15:00 | 7984 etc rela | コクヨ | 476 | 470.75 | 474.5 | 471.5 | 752000 | -2.5 | -0.527 | 17.28 | |
| 2023-03-06 | 15:00 | 7984 etc rela | コクヨ | 474.75 | 468.25 | 470.25 | 474 | 641200 | 4.75 | 1.012 | -32.957 | |
| 2023-03-03 | 15:00 | 7984 etc rela | コクヨ | 472.75 | 465.5 | 467 | 469.25 | 956400 | 3.75 | 0.806 | 41.145 | |
| 2023-03-02 | 15:00 | 7984 etc rela | コクヨ | 466.5 | 462.5 | 465 | 465.5 | 677600 | 2.75 | 0.594 | 3.609 | |
| 2023-03-01 | 15:00 | 7984 etc rela | コクヨ | 470.5 | 460.5 | 467.5 | 462.75 | 654000 | -5.75 | -1.227 | -29.159 | |
| 2023-02-28 | 15:00 | 7984 etc rela | コクヨ | 471.25 | 466.25 | 467.25 | 468.5 | 923200 | 3 | 0.644 | 113.704 | |
| 2023-02-27 | 15:00 | 7984 etc rela | コクヨ | 466.5 | 459.75 | 459.75 | 465.5 | 432000 | 4 | 0.867 | 8.325 | |
| 2023-02-24 | 15:00 | 7984 etc rela | コクヨ | 462.75 | 458.75 | 461.75 | 461.5 | 398800 | 1.25 | 0.272 | -22.833 | |
| 2023-02-22 | 15:00 | 7984 etc rela | コクヨ | 465.75 | 455.75 | 464.5 | 460.25 | 516800 | -6.25 | -1.34 | 21.087 | |
| 2023-02-21 | 15:00 | 7984 etc rela | コクヨ | 467.5 | 458.25 | 459.25 | 466.5 | 426800 | 4.25 | 0.919 | -11.672 | |
| 2023-02-20 | 15:00 | 7984 etc rela | コクヨ | 462.25 | 452.5 | 455.25 | 462.25 | 483200 | 11 | 2.438 | -18.268 | |
| 2023-02-17 | 15:00 | 7984 etc rela | コクヨ | 457.75 | 450 | 455.75 | 451.25 | 591200 | -7.25 | -1.581 | -8.878 | |
| 2023-02-16 | 15:00 | 7984 etc rela | コクヨ | 459.75 | 455.75 | 456.75 | 458.5 | 648800 | 0.75 | 0.164 | -30.535 | |
| 2023-02-15 | 15:00 | 7984 etc rela | コクヨ | 460.75 | 452.5 | 459.75 | 457.75 | 934000 | -3.25 | -0.705 | 19.072 | |
| 2023-02-14 | 15:00 | 7984 etc rela | コクヨ | 465 | 454.5 | 454.5 | 461 | 784400 | 7.25 | 1.598 | 12.896 | |
| 2023-02-13 | 15:00 | 7984 etc rela | コクヨ | 462.5 | 452.25 | 458.75 | 453.75 | 694800 | -2 | -0.439 | 49.099 | |
| 2023-02-10 | 15:00 | 7984 etc rela | コクヨ | 457.75 | 452.5 | 452.5 | 455.75 | 466000 | 3 | 0.663 | 47.282 | |
| 2023-02-09 | 15:00 | 7984 etc rela | コクヨ | 453 | 449.25 | 449.25 | 452.75 | 316400 | 1.25 | 0.277 | 0.127 | |
| 2023-02-08 | 15:00 | 7984 etc rela | コクヨ | 452.25 | 448.5 | 448.5 | 451.5 | 316000 | 4 | 0.894 | -24.976 | |
| 2023-02-07 | 15:00 | 7984 etc rela | コクヨ | 451 | 445.75 | 449.75 | 447.5 | 421200 | -0.5 | -0.112 | -19.68 | |
| 2023-02-06 | 15:00 | 7984 etc rela | コクヨ | 450 | 444.25 | 448.25 | 448 | 524400 | 1.25 | 0.28 | -22.882 | |
| 2023-02-03 | 15:00 | 7984 etc rela | コクヨ | 451.75 | 445.25 | 450.75 | 446.75 | 680000 | -7.5 | -1.651 | 49.78 | |
| 2023-02-02 | 15:00 | 7984 etc rela | コクヨ | 459.5 | 454.25 | 459.5 | 454.25 | 454000 | -6 | -1.304 | 15.346 | |
| 2023-02-01 | 15:00 | 7984 etc rela | コクヨ | 467 | 460.25 | 463.25 | 460.25 | 393600 | -1.75 | -0.379 | -56.899 | |
| 2023-01-31 | 15:00 | 7984 etc rela | コクヨ | 462 | 458.5 | 459 | 462 | 913200 | 3.75 | 0.818 | 36.871 | |
| 2023-01-30 | 15:00 | 7984 etc rela | コクヨ | 459.5 | 454.5 | 454.5 | 458.25 | 667200 | 2.5 | 0.549 | 29.002 | |
| 2023-01-27 | 15:00 | 7984 etc rela | コクヨ | 460.25 | 455 | 458.75 | 455.75 | 517200 | -1.5 | -0.328 | 0.388 | |
| 2023-01-26 | 15:00 | 7984 etc rela | コクヨ | 459.25 | 456.25 | 457 | 457.25 | 515200 | 1.25 | 0.274 | -7.004 | |
| 2023-01-25 | 15:00 | 7984 etc rela | コクヨ | 458 | 454.5 | 456.25 | 456 | 554000 | 1 | 0.22 | -2.327 | |
| 2023-01-24 | 15:00 | 7984 etc rela | コクヨ | 456 | 451 | 453 | 455 | 567200 | 4.75 | 1.055 | 38.612 | |
| 2023-01-23 | 15:00 | 7984 etc rela | コクヨ | 452.5 | 449 | 452 | 450.25 | 409200 | 0.25 | 0.056 | -20.698 | |
| 2023-01-20 | 15:00 | 7984 etc rela | コクヨ | 453.5 | 449.25 | 452.25 | 450 | 516000 | -2.25 | -0.498 | -0.463 | |
| 2023-01-19 | 15:00 | 7984 etc rela | コクヨ | 453.5 | 447.75 | 448 | 452.25 | 518400 | 0.5 | 0.111 | -8.215 | |
| 2023-01-18 | 15:00 | 7984 etc rela | コクヨ | 459 | 450.25 | 451.5 | 451.75 | 564800 | 2.25 | 0.501 | 20.787 | |
| 2023-01-17 | 15:00 | 7984 etc rela | コクヨ | 451.75 | 448.25 | 450 | 449.5 | 467600 | 2 | 0.447 | -16.44 | |
| 2023-01-16 | 15:00 | 7984 etc rela | コクヨ | 449.25 | 442 | 444.5 | 447.5 | 559600 | 2 | 0.449 | -37.933 | |
| 2023-01-13 | 15:00 | 7984 etc rela | コクヨ | 450.75 | 442.5 | 442.5 | 445.5 | 901600 | 5.25 | 1.193 | 40.875 | |
| 2023-01-12 | 15:00 | 7984 etc rela | コクヨ | 444.75 | 438.25 | 444.75 | 440.25 | 640000 | -5.5 | -1.234 | -8.362 | |
| 2023-01-11 | 15:00 | 7984 etc rela | コクヨ | 448.5 | 444 | 444 | 445.75 | 698400 | 3.75 | 0.848 | -3.696 | |
| 2023-01-10 | 15:00 | 7984 etc rela | コクヨ | 453.75 | 441.25 | 452.5 | 442 | 725200 | -10.25 | -2.266 | 12.539 | |
| 2023-01-06 | 15:00 | 7984 etc rela | コクヨ | 455.25 | 449 | 453.5 | 452.25 | 644400 | -0.75 | -0.166 | -3.993 | |
| 2023-01-05 | 15:00 | 7984 etc rela | コクヨ | 453.75 | 447.75 | 450.75 | 453 | 671200 | 0 | 0 | -24.618 | |
| 2023-01-04 | 15:00 | 7984 etc rela | コクヨ | 464.25 | 453 | 464.25 | 453 | 890400 | -11.5 | -2.476 | 13.804 | |
| 2022-12-30 | 15:00 | 7984 etc rela | コクヨ | 467.75 | 462.5 | 465 | 464.5 | 782400 | 0.5 | 0.108 | -40.781 | |
| 2022-12-29 | 15:00 | 7984 etc rela | コクヨ | 465 | 457.75 | 464.5 | 464 | 1321200 | -11.5 | -2.419 | -58.609 | |
| 2022-12-28 | 15:00 | 7984 etc rela | コクヨ | 476.25 | 470 | 475 | 475.5 | 3192000 | -0.75 | -0.157 | 70.768 | |
| 2022-12-27 | 15:00 | 7984 etc rela | コクヨ | 479.25 | 470.75 | 471.25 | 476.25 | 1869200 | 7.25 | 1.546 | 28.839 | |
| 2022-12-26 | 15:00 | 7984 etc rela | コクヨ | 474.75 | 465.75 | 474.25 | 469 | 1450800 | -2.5 | -0.53 | -4.477 | |
| 2022-12-23 | 15:00 | 7984 etc rela | コクヨ | 473.5 | 468 | 468 | 471.5 | 1518800 | 5.25 | 1.126 | 118.721 | |
| 2022-12-22 | 15:00 | 7984 etc rela | コクヨ | 467.25 | 459.75 | 462.75 | 466.25 | 694400 | 5.75 | 1.249 | -22.638 | |
| 2022-12-21 | 15:00 | 7984 etc rela | コクヨ | 467.75 | 456.5 | 465 | 460.5 | 897600 | -4.75 | -1.021 | -27.892 | |
| 2022-12-20 | 15:00 | 7984 etc rela | コクヨ | 470.75 | 460.5 | 469.25 | 465.25 | 1244800 | 0 | 0 | 17.567 | |
| 2022-12-19 | 15:00 | 7984 etc rela | コクヨ | 465.75 | 458.75 | 460.5 | 465.25 | 1058800 | 6.5 | 1.417 | -14.031 | |
| 2022-12-16 | 15:00 | 7984 etc rela | コクヨ | 460.5 | 455.5 | 457.5 | 458.75 | 1231600 | -0.5 | -0.109 | 135.038 | |
| 2022-12-15 | 15:00 | 7984 etc rela | コクヨ | 460.75 | 455 | 455.25 | 459.25 | 524000 | 2.25 | 0.492 | -19.73 | |
| 2022-12-14 | 15:00 | 7984 etc rela | コクヨ | 457.75 | 452.5 | 454 | 457 | 652800 | 2.75 | 0.605 | 2.9 | |
| 2022-12-13 | 15:00 | 7984 etc rela | コクヨ | 459.25 | 454 | 457 | 454.25 | 634400 | 1.25 | 0.276 | -24.763 | |
| 2022-12-12 | 15:00 | 7984 etc rela | コクヨ | 455.75 | 449.75 | 452.5 | 453 | 843200 | 0 | 0 | -14.204 | |
| 2022-12-09 | 15:00 | 7984 etc rela | コクヨ | 454.5 | 450.75 | 453.25 | 453 | 982800 | 2 | 0.443 | 12.192 | |
| 2022-12-08 | 15:00 | 7984 etc rela | コクヨ | 451.75 | 447 | 451 | 451 | 876000 | 1.5 | 0.334 | -13.199 | |
| 2022-12-07 | 15:00 | 7984 etc rela | コクヨ | 452.5 | 445.75 | 446.25 | 449.5 | 1009200 | 3.25 | 0.728 | 27.747 | |
| 2022-12-06 | 15:00 | 7984 etc rela | コクヨ | 448.25 | 444 | 445 | 446.25 | 790000 | 2.75 | 0.62 | -31.328 | |
| 2022-12-05 | 15:00 | 7984 etc rela | コクヨ | 444 | 437.5 | 440 | 443.5 | 1150400 | 3.75 | 0.853 | -14.226 | |
| 2022-12-02 | 15:00 | 7984 etc rela | コクヨ | 443.25 | 434.5 | 442.5 | 439.75 | 1341200 | -4.25 | -0.957 | 56.39 | |
| 2022-12-01 | 15:00 | 7984 etc rela | コクヨ | 454 | 444 | 454 | 444 | 857600 | -7.75 | -1.716 | -17.443 | |
| 2022-11-30 | 15:00 | 7984 etc rela | コクヨ | 456 | 451 | 453 | 451.75 | 1038800 | -2.75 | -0.605 | 25.338 | |
| 2022-11-29 | 15:00 | 7984 etc rela | コクヨ | 457.5 | 453.5 | 457 | 454.5 | 828800 | -3 | -0.656 | -2.402 | |
| 2022-11-28 | 15:00 | 7984 etc rela | コクヨ | 465.25 | 456.5 | 465 | 457.5 | 849200 | -7.5 | -1.613 | 66.771 | |
| 2022-11-25 | 15:00 | 7984 etc rela | コクヨ | 468.75 | 464.25 | 467.25 | 465 | 509200 | 0 | 0 | -40.009 | |
| 2022-11-24 | 15:00 | 7984 etc rela | コクヨ | 468.5 | 459.75 | 459.75 | 465 | 848800 | 6.25 | 1.362 | 12.752 | |
| 2022-11-22 | 15:00 | 7984 etc rela | コクヨ | 462 | 457 | 457.25 | 458.75 | 752800 | 5.5 | 1.213 | 42.038 | |
| 2022-11-21 | 15:00 | 7984 etc rela | コクヨ | 457.25 | 452.5 | 456.25 | 453.25 | 530000 | -2.25 | -0.494 | -49.943 | |
| 2022-11-18 | 15:00 | 7984 etc rela | コクヨ | 456.75 | 450.5 | 452.75 | 455.5 | 1058800 | 7.5 | 1.674 | 16.147 | |
| 2022-11-17 | 15:00 | 7984 etc rela | コクヨ | 449.75 | 441.25 | 441.25 | 448 | 911600 | 9.75 | 2.225 | -11.872 | |
| 2022-11-16 | 15:00 | 7984 etc rela | コクヨ | 449 | 438.25 | 448.5 | 438.25 | 1034400 | -7.75 | -1.738 | -28.187 | |
| 2022-11-15 | 15:00 | 7984 etc rela | コクヨ | 450.75 | 444.75 | 446 | 446 | 1440400 | -7.75 | -1.708 | 47.642 | |
| 2022-11-14 | 15:00 | 7984 etc rela | コクヨ | 465.75 | 453.75 | 465.75 | 453.75 | 975600 | -10 | -2.156 | 20.982 | |
| 2022-11-11 | 15:00 | 7984 etc rela | コクヨ | 473.75 | 462.5 | 471.75 | 463.75 | 806400 | -1.5 | -0.322 | 56.158 | |
| 2022-11-10 | 15:00 | 7984 etc rela | コクヨ | 468.25 | 462.5 | 464.25 | 465.25 | 516400 | -1.5 | -0.321 | -37.512 | |
| 2022-11-09 | 15:00 | 7984 etc rela | コクヨ | 471.75 | 465.25 | 467.5 | 466.75 | 826400 | -0.25 | -0.054 | 34.681 | |
| 2022-11-08 | 15:00 | 7984 etc rela | コクヨ | 470.25 | 465.25 | 468 | 467 | 613600 | 1 | 0.215 | 14.993 | |
| 2022-11-07 | 15:00 | 7984 etc rela | コクヨ | 466 | 459.75 | 459.75 | 466 | 533600 | 6.25 | 1.359 | -45.551 | |
| 2022-11-04 | 15:00 | 7984 etc rela | コクヨ | 469 | 459.25 | 464.5 | 459.75 | 980000 | -6 | -1.288 | -38.318 | |
| 2022-11-02 | 15:00 | 7984 etc rela | コクヨ | 466.5 | 459.25 | 461.5 | 465.75 | 1588800 | 0.75 | 0.161 | 123.775 | |
| 2022-11-01 | 15:00 | 7984 etc rela | コクヨ | 471.25 | 462.5 | 466 | 465 | 710000 | 3.5 | 0.758 | -43.829 | |
| 2022-10-31 | 15:00 | 7984 etc rela | コクヨ | 463 | 455.25 | 455.75 | 461.5 | 1264000 | 6.75 | 1.484 | -56.73 | |
| 2022-10-28 | 15:00 | 7984 etc rela | コクヨ | 460.75 | 454.25 | 454.5 | 454.75 | 2921200 | 0.25 | 0.055 | 350.247 | |
| 2022-10-27 | 15:00 | 7984 etc rela | コクヨ | 464 | 454.5 | 462.75 | 454.5 | 648800 | -6.5 | -1.41 | 6.221 | |
| 2022-10-26 | 15:00 | 7984 etc rela | コクヨ | 463.75 | 458.25 | 458.5 | 461 | 610800 | 4.75 | 1.041 | 19.765 | |
| 2022-10-25 | 15:00 | 7984 etc rela | コクヨ | 460 | 455.25 | 457.25 | 456.25 | 510000 | 3.5 | 0.773 | -32.289 | |
| 2022-10-24 | 15:00 | 7984 etc rela | コクヨ | 463 | 452.75 | 462.5 | 452.75 | 753200 | -6 | -1.308 | 68.728 | |
| 2022-10-21 | 15:00 | 7984 etc rela | コクヨ | 460.25 | 456.25 | 457.75 | 458.75 | 446400 | -3.75 | -0.811 | 13.994 | |
| 2022-10-20 | 15:00 | 7984 etc rela | コクヨ | 464.5 | 460.75 | 462.25 | 462.5 | 391600 | -0.75 | -0.162 | -14.047 | |
| 2022-10-19 | 15:00 | 7984 etc rela | コクヨ | 466.75 | 462 | 462.75 | 463.25 | 455600 | 1 | 0.216 | -4.286 | |
| 2022-10-18 | 15:00 | 7984 etc rela | コクヨ | 464.5 | 461.25 | 464 | 462.25 | 476000 | 2 | 0.435 | -21.916 | |
| 2022-10-17 | 15:00 | 7984 etc rela | コクヨ | 464.75 | 459.25 | 462.75 | 460.25 | 609600 | -8 | -1.708 | -8.248 | |
| 2022-10-14 | 15:00 | 7984 etc rela | コクヨ | 472.25 | 464 | 469.25 | 468.25 | 664400 | 6.5 | 1.408 | -3.092 | |
| 2022-10-13 | 15:00 | 7984 etc rela | コクヨ | 464 | 456.25 | 461.5 | 461.75 | 685600 | 0.25 | 0.054 | -10.961 | |
| 2022-10-12 | 15:00 | 7984 etc rela | コクヨ | 465.75 | 460 | 462.5 | 461.5 | 770000 | -1 | -0.216 | -18.536 | |
| 2022-10-11 | 15:00 | 7984 etc rela | コクヨ | 464.25 | 458.5 | 464 | 462.5 | 945200 | -2.5 | -0.538 | -18.853 | |
| 2022-10-07 | 15:00 | 7984 etc rela | コクヨ | 468 | 462 | 466 | 465 | 1164800 | -8.5 | -1.795 | 21.435 | |
| 2022-10-06 | 15:00 | 7984 etc rela | コクヨ | 479.25 | 473 | 473.25 | 473.5 | 959200 | 3 | 0.638 | -0.745 | |
| 2022-10-05 | 15:00 | 7984 etc rela | コクヨ | 475.75 | 469.75 | 472.5 | 470.5 | 966400 | -5.75 | -1.207 | -11.664 | |
| 2022-10-04 | 15:00 | 7984 etc rela | コクヨ | 478 | 467.5 | 467.5 | 476.25 | 1094000 | 16.5 | 3.589 | 30.861 | |
| 2022-10-03 | 15:00 | 7984 etc rela | コクヨ | 462.25 | 455.25 | 456.5 | 459.75 | 836000 | 0.75 | 0.163 | -9.914 | |
| 2022-09-30 | 15:00 | 7984 etc rela | コクヨ | 463.75 | 455 | 460.5 | 459 | 928000 | 0.5 | 0.109 | 23.339 | |
| 2022-09-29 | 15:00 | 7984 etc rela | コクヨ | 460.25 | 448.5 | 450.5 | 458.5 | 752400 | 10 | 2.23 | -14.422 | |
| 2022-09-28 | 15:00 | 7984 etc rela | コクヨ | 448.75 | 442.5 | 445 | 448.5 | 879200 | 0.25 | 0.056 | -0.408 | |
| 2022-09-27 | 15:00 | 7984 etc rela | コクヨ | 451.5 | 445.5 | 447.75 | 448.25 | 882800 | 4 | 0.9 | -17.711 | |
| 2022-09-26 | 15:00 | 7984 etc rela | コクヨ | 453.25 | 443.75 | 453.25 | 444.25 | 1072800 | -3.5 | -0.782 | 43.73 | |
| 2022-09-22 | 15:00 | 7984 etc rela | コクヨ | 449.25 | 444.5 | 449.25 | 447.75 | 746400 | -5.25 | -1.159 | -0.214 | |
| 2022-09-21 | 15:00 | 7984 etc rela | コクヨ | 458.5 | 450 | 455.75 | 453 | 748000 | -4.25 | -0.929 | 19.718 | |
| 2022-09-20 | 15:00 | 7984 etc rela | コクヨ | 462.5 | 456 | 462.5 | 457.25 | 624800 | 2.25 | 0.495 | -33.729 | |
| 2022-09-16 | 15:00 | 7984 etc rela | コクヨ | 462 | 447.25 | 448.25 | 455 | 942800 | 3 | 0.664 | 6.123 | |
| 2022-09-15 | 15:00 | 7984 etc rela | コクヨ | 460.75 | 450.5 | 460.25 | 452 | 888400 | -8 | -1.739 | 18.138 | |
| 2022-09-14 | 15:00 | 7984 etc rela | コクヨ | 461 | 455.25 | 460.5 | 460 | 752000 | -7.5 | -1.604 | -14.351 | |
| 2022-09-13 | 15:00 | 7984 etc rela | コクヨ | 468 | 459.25 | 460 | 467.5 | 878000 | 7.5 | 1.63 | 0.504 | |
| 2022-09-12 | 15:00 | 7984 etc rela | コクヨ | 461 | 455.25 | 460.5 | 460 | 873600 | 1.75 | 0.382 | -0.137 | |
| 2022-09-09 | 15:00 | 7984 etc rela | コクヨ | 459 | 452.25 | 452.25 | 458.25 | 874800 | 6.5 | 1.439 | -1.575 | |
| 2022-09-08 | 15:00 | 7984 etc rela | コクヨ | 452 | 443.25 | 443.25 | 451.75 | 888800 | 10.5 | 2.38 | -3.181 | |
| 2022-09-07 | 15:00 | 7984 etc rela | コクヨ | 441.5 | 433.25 | 438.5 | 441.25 | 918000 | 3.75 | 0.857 | 29.881 | |
| 2022-09-06 | 15:00 | 7984 etc rela | コクヨ | 441 | 437 | 440 | 437.5 | 706800 | -2.5 | -0.568 | -40.445 | |
| 2022-09-05 | 15:00 | 7984 etc rela | コクヨ | 446.5 | 438.5 | 444.75 | 440 | 1186800 | -9.25 | -2.059 | -11.696 | |
| 2022-09-02 | 15:00 | 7984 etc rela | コクヨ | 453.75 | 442.75 | 449.25 | 449.25 | 1344000 | 3.25 | 0.729 | 15.108 | |
| 2022-09-01 | 15:00 | 7984 etc rela | コクヨ | 450 | 442.25 | 444.75 | 446 | 1167600 | -4 | -0.889 | 49.692 | |
| 2022-08-31 | 15:00 | 7984 etc rela | コクヨ | 450.5 | 447.25 | 447.5 | 450 | 780000 | 1.5 | 0.334 | 80.891 | |
| 2022-08-30 | 15:00 | 7984 etc rela | コクヨ | 450 | 446.75 | 450 | 448.5 | 431200 | 2.75 | 0.617 | -43.471 | |
| 2022-08-29 | 15:00 | 7984 etc rela | コクヨ | 446.75 | 442.75 | 445 | 445.75 | 762800 | -7.75 | -1.709 | 70.878 | |
| 2022-08-26 | 15:00 | 7984 etc rela | コクヨ | 456.25 | 452 | 453.5 | 453.5 | 446400 | 4 | 0.89 | -0.8 | |
| 2022-08-25 | 15:00 | 7984 etc rela | コクヨ | 451.75 | 445.75 | 449 | 449.5 | 450000 | 0.5 | 0.111 | -11.278 | |
| 2022-08-24 | 15:00 | 7984 etc rela | コクヨ | 451.25 | 446.75 | 449 | 449 | 507200 | 1.25 | 0.279 | 9.499 | |
| 2022-08-23 | 15:00 | 7984 etc rela | コクヨ | 449.5 | 443.75 | 447.25 | 447.75 | 463200 | -4 | -0.885 | 13.196 | |
| 2022-08-22 | 15:00 | 7984 etc rela | コクヨ | 453.5 | 446.25 | 448 | 451.75 | 409200 | 3.5 | 0.781 | -13.01 | |
| 2022-08-19 | 15:00 | 7984 etc rela | コクヨ | 451.75 | 446.75 | 449.25 | 448.25 | 470400 | 1 | 0.224 | 34.708 | |
| 2022-08-18 | 15:00 | 7984 etc rela | コクヨ | 451.75 | 446.25 | 451.5 | 447.25 | 349200 | -6.5 | -1.433 | -64.118 | |
| 2022-08-17 | 15:00 | 7984 etc rela | コクヨ | 454 | 446.5 | 447.25 | 453.75 | 973200 | 13.25 | 3.008 | 67.562 | |
| 2022-08-16 | 15:00 | 7984 etc rela | コクヨ | 445 | 438.75 | 444 | 440.5 | 580800 | -0.5 | -0.113 | -12.53 | |
| 2022-08-15 | 15:00 | 7984 etc rela | コクヨ | 448.5 | 439.75 | 448.5 | 441 | 664000 | -10.25 | -2.271 | -33.253 | |
| 2022-08-12 | 15:00 | 7984 etc rela | コクヨ | 453.25 | 444 | 444.25 | 451.25 | 994800 | 12 | 2.732 | 7.896 | |
| 2022-08-10 | 15:00 | 7984 etc rela | コクヨ | 440.5 | 432 | 435 | 439.25 | 922000 | 9.25 | 2.151 | 29.786 | |
| 2022-08-09 | 15:00 | 7984 etc rela | コクヨ | 439.75 | 430 | 435 | 430 | 710400 | -3 | -0.693 | -11.377 | |
| 2022-08-08 | 15:00 | 7984 etc rela | コクヨ | 435.75 | 427.75 | 435.75 | 433 | 801600 | -2.75 | -0.631 | -6.136 | |
| 2022-08-05 | 15:00 | 7984 etc rela | コクヨ | 436.75 | 429.5 | 429.5 | 435.75 | 854000 | 6.25 | 1.455 | 19.675 | |
| 2022-08-04 | 15:00 | 7984 etc rela | コクヨ | 434.25 | 426.5 | 434.25 | 429.5 | 713600 | -2 | -0.463 | 22.95 | |
| 2022-08-03 | 15:00 | 7984 etc rela | コクヨ | 441.5 | 430.25 | 441.5 | 431.5 | 580400 | -10 | -2.265 | -23.105 | |
| 2022-08-02 | 15:00 | 7984 etc rela | コクヨ | 451.25 | 440 | 451.25 | 441.5 | 754800 | -11.75 | -2.592 | -50.368 | |
| 2022-08-01 | 15:00 | 7984 etc rela | コクヨ | 454.25 | 436.5 | 444.75 | 453.25 | 1520800 | 11 | 2.487 | 5.202 | |
| 2022-07-29 | 15:00 | 7984 etc rela | コクヨ | 464.5 | 441 | 462.5 | 442.25 | 1445600 | -16.75 | -3.649 | -66.856 | |
| 2022-07-28 | 15:00 | 7984 etc rela | コクヨ | 459 | 450.75 | 456.75 | 459 | 4361600 | 0.5 | 0.109 | 315.549 | |
| 2022-07-27 | 15:00 | 7984 etc rela | コクヨ | 460.5 | 455.5 | 459.5 | 458.5 | 1049600 | 0.5 | 0.109 | 24.833 | |
| 2022-07-26 | 15:00 | 7984 etc rela | コクヨ | 459.5 | 455 | 457 | 458 | 840800 | 2.5 | 0.549 | 22.852 | |
| 2022-07-25 | 15:00 | 7984 etc rela | コクヨ | 456.5 | 450 | 451.25 | 455.5 | 684400 | 0.5 | 0.11 | -15.087 | |
| 2022-07-22 | 15:00 | 7984 etc rela | コクヨ | 456.25 | 452.5 | 453.5 | 455 | 806000 | 2.25 | 0.497 | 35.965 | |
| 2022-07-21 | 15:00 | 7984 etc rela | コクヨ | 453 | 445 | 449.25 | 452.75 | 592800 | 2 | 0.444 | -52.194 | |
| 2022-07-20 | 15:00 | 7984 etc rela | コクヨ | 457.25 | 445.75 | 445.75 | 450.75 | 1240000 | 9.25 | 2.095 | 60.372 | |
| 2022-07-19 | 15:00 | 7984 etc rela | コクヨ | 443.75 | 438.75 | 439.75 | 441.5 | 773200 | 2.5 | 0.569 | 27.171 | |
| 2022-07-15 | 11:17 | 7984 etc rela | コクヨ | 440.5 | 434.75 | 437.5 | 439 | 608000 | 6.5 | 1.503 | -8.818 | |
| 2022-07-14 | 10:37 | 7984 etc rela | コクヨ | 433.75 | 428.25 | 429.75 | 432.5 | 666800 | -2 | -0.46 | -16.273 | |
| 2022-07-13 | 15:00 | 7984 etc rela | コクヨ | 437.75 | 432.5 | 435.75 | 434.5 | 796400 | -2.75 | -0.629 | 0.201 | |
| 2022-07-12 | 15:00 | 7984 etc rela | コクヨ | 443 | 433.5 | 441.25 | 437.25 | 794800 | -4.75 | -1.075 | -24.678 | |
| 2022-07-11 | 15:00 | 7984 etc rela | コクヨ | 444.25 | 439.25 | 439.75 | 442 | 1055200 | 9.75 | 2.256 | -18.881 | |
| 2022-07-08 | 15:00 | 7984 etc rela | コクヨ | 437.75 | 427.75 | 429 | 432.25 | 1300800 | -0.25 | -0.058 | 49.174 | |
| 2022-07-07 | 15:00 | 7984 etc rela | コクヨ | 434.25 | 429.25 | 432.25 | 432.5 | 872000 | 3.25 | 0.757 | 45.043 | |
| 2022-07-06 | 15:00 | 7984 etc rela | コクヨ | 430 | 424.75 | 425 | 429.25 | 601200 | -0.25 | -0.058 | 14.733 | |
| 2022-07-05 | 15:00 | 7984 etc rela | コクヨ | 435 | 428.25 | 435 | 429.5 | 524000 | -5.75 | -1.321 | -27.624 | |
| 2022-07-04 | 15:00 | 7984 etc rela | コクヨ | 438.75 | 432 | 437.25 | 435.25 | 724000 | 5.5 | 1.28 | -37.175 | |
| 2022-07-01 | 15:00 | 7984 etc rela | コクヨ | 437.5 | 426.75 | 432.5 | 429.75 | 1152400 | 0.25 | 0.058 | -4.823 | |
| 2022-06-30 | 15:00 | 7984 etc rela | コクヨ | 435.25 | 428.75 | 430.75 | 429.5 | 1210800 | 2.75 | 0.644 | 1.17 | |
| 2022-06-29 | 15:00 | 7984 etc rela | コクヨ | 427.5 | 423 | 426.5 | 426.75 | 1196800 | -9 | -2.065 | 5.65 | |
| 2022-06-28 | 15:00 | 7984 etc rela | コクヨ | 436.5 | 424.75 | 425.5 | 435.75 | 1132800 | 7.25 | 1.692 | 70.295 | |
| 2022-06-27 | 15:00 | 7984 etc rela | コクヨ | 435.25 | 425 | 433.75 | 428.5 | 665200 | -1 | -0.233 | -49.925 | |
| 2022-06-24 | 15:00 | 7984 etc rela | コクヨ | 430.5 | 415.75 | 418 | 429.5 | 1328400 | 11 | 2.628 | 115.509 | |
| 2022-06-23 | 15:00 | 7984 etc rela | コクヨ | 421 | 417.25 | 417.25 | 418.5 | 616400 | 1.25 | 0.3 | -44.708 | |
| 2022-06-22 | 15:00 | 7984 etc rela | コクヨ | 430 | 416 | 427.25 | 417.25 | 1114800 | -10.25 | -2.398 | -6.664 | |
| 2022-06-21 | 15:00 | 7984 etc rela | コクヨ | 430.5 | 420.5 | 420.5 | 427.5 | 1194400 | 10 | 2.395 | 1.703 | |
| 2022-06-20 | 15:00 | 7984 etc rela | コクヨ | 419.25 | 412.25 | 413.75 | 417.5 | 1174400 | 2.25 | 0.542 | -30.012 | |
| 2022-06-17 | 15:00 | 7984 etc rela | コクヨ | 417.75 | 398.75 | 400.25 | 415.25 | 1678000 | 6.5 | 1.59 | 188.912 | |
| 2022-06-16 | 15:00 | 7984 etc rela | コクヨ | 415.75 | 407.5 | 413.25 | 408.75 | 580800 | 0.25 | 0.061 | -50.342 | |
| 2022-06-15 | 15:00 | 7984 etc rela | コクヨ | 410.75 | 401 | 401.5 | 408.5 | 1169600 | 7.5 | 1.87 | -35.764 | |
| 2022-06-14 | 15:00 | 7984 etc rela | コクヨ | 402.5 | 392.25 | 393.75 | 401 | 1820800 | 1.5 | 0.375 | 15.68 | |
| 2022-06-13 | 15:00 | 7984 etc rela | コクヨ | 402.25 | 394.5 | 401.25 | 399.5 | 1574000 | -8.25 | -2.023 | 45.795 | |
| 2022-06-10 | 15:00 | 7984 etc rela | コクヨ | 414.25 | 407 | 413.75 | 407.75 | 1079600 | -12.5 | -2.974 | 13.642 | |
| 2022-06-09 | 15:00 | 7984 etc rela | コクヨ | 427.5 | 418.5 | 423.75 | 420.25 | 950000 | -8.75 | -2.04 | -37.99 | |
| 2022-06-08 | 15:00 | 7984 etc rela | コクヨ | 430.25 | 422 | 422 | 429 | 1532000 | 10.5 | 2.509 | 173.767 | |
| 2022-06-07 | 15:00 | 7984 etc rela | コクヨ | 422 | 415 | 417.5 | 418.5 | 559600 | 4.75 | 1.148 | -0.214 | |
| 2022-06-06 | 15:00 | 7984 etc rela | コクヨ | 414.75 | 410.25 | 413 | 413.75 | 560800 | -2.75 | -0.66 | 14.169 | |
| 2022-06-03 | 15:00 | 7984 etc rela | コクヨ | 426.75 | 416 | 425 | 416.5 | 491200 | -7 | -1.653 | -20.569 | |
| 2022-06-02 | 15:00 | 7984 etc rela | コクヨ | 424.5 | 417 | 420.5 | 423.5 | 618400 | 1.75 | 0.415 | -34.016 | |
| 2022-06-01 | 15:00 | 7984 etc rela | コクヨ | 423 | 412.5 | 413.25 | 421.75 | 937200 | 9.25 | 2.242 | 10.78 | |
| 2022-05-31 | 15:00 | 7984 etc rela | コクヨ | 421 | 412.5 | 418.75 | 412.5 | 846000 | -7.25 | -1.727 | 2.471 | |
| 2022-05-30 | 15:00 | 7984 etc rela | コクヨ | 421.5 | 416.75 | 417.5 | 419.75 | 825600 | 4 | 0.962 | 52.212 | |
| 2022-05-27 | 15:00 | 7984 etc rela | コクヨ | 422.25 | 413.5 | 421 | 415.75 | 542400 | -1.5 | -0.359 | -9.66 | |
| 2022-05-26 | 15:00 | 7984 etc rela | コクヨ | 421.5 | 414.25 | 415.5 | 417.25 | 600400 | 4 | 0.968 | -17.209 | |
| 2022-05-25 | 15:00 | 7984 etc rela | コクヨ | 418.75 | 413 | 418 | 413.25 | 725200 | -2.25 | -0.542 | 13.668 | |
| 2022-05-24 | 15:00 | 7984 etc rela | コクヨ | 422.5 | 414.75 | 421.75 | 415.5 | 638000 | -3.25 | -0.776 | -22.233 | |
| 2022-05-23 | 15:00 | 7984 etc rela | コクヨ | 422.75 | 413.25 | 416.5 | 418.75 | 820400 | 8.75 | 2.134 | 6.214 | |
| 2022-05-20 | 15:00 | 7984 etc rela | コクヨ | 412 | 406.25 | 412 | 410 | 772400 | 2.75 | 0.675 | -9.47 | |
| 2022-05-19 | 15:00 | 7984 etc rela | コクヨ | 408 | 400.25 | 405 | 407.25 | 853200 | -9.25 | -2.221 | 49.474 | |
| 2022-05-18 | 15:00 | 7984 etc rela | コクヨ | 417.25 | 410.5 | 412.75 | 416.5 | 570800 | 6 | 1.462 | -14.602 | |
| 2022-05-17 | 15:00 | 7984 etc rela | コクヨ | 421 | 408.5 | 416.75 | 410.5 | 668400 | -6.5 | -1.559 | -25.601 | |
| 2022-05-16 | 15:00 | 7984 etc rela | コクヨ | 434.75 | 415.5 | 434.25 | 417 | 898400 | -13.5 | -3.136 | 51.654 | |
| 2022-05-13 | 15:00 | 7984 etc rela | コクヨ | 431 | 420 | 420 | 430.5 | 592400 | 3.75 | 0.879 | -15.468 | |
| 2022-05-12 | 15:00 | 7984 etc rela | コクヨ | 430.5 | 424.75 | 427 | 426.75 | 700800 | -4.75 | -1.101 | -22.819 | |
| 2022-05-11 | 15:00 | 7984 etc rela | コクヨ | 437 | 429.25 | 432 | 431.5 | 908000 | -4.5 | -1.032 | -19.16 | |
| 2022-05-10 | 15:00 | 7984 etc rela | コクヨ | 438.5 | 429.25 | 429.5 | 436 | 1123200 | 2.75 | 0.635 | 29.76 | |
| 2022-05-09 | 15:00 | 7984 etc rela | コクヨ | 437 | 430.5 | 431.75 | 433.25 | 865600 | 2 | 0.464 | -20.118 | |
| 2022-05-06 | 15:00 | 7984 etc rela | コクヨ | 434.75 | 424.75 | 425 | 431.25 | 1083600 | 10.25 | 2.435 | 18.972 | |
| 2022-05-02 | 15:00 | 7984 etc rela | コクヨ | 423.25 | 412.75 | 412.75 | 421 | 910800 | -2.75 | -0.649 | -3.476 | |
| 2022-04-28 | 15:00 | 7984 etc rela | コクヨ | 424.5 | 406.25 | 406.5 | 423.75 | 943600 | 16 | 3.924 | -18.879 | |
| 2022-04-27 | 15:00 | 7984 etc rela | コクヨ | 416.25 | 407.25 | 413 | 407.75 | 1163200 | -11 | -2.627 | 56.935 | |
| 2022-04-26 | 15:00 | 7984 etc rela | コクヨ | 421 | 414.25 | 417.25 | 418.75 | 741200 | 5.5 | 1.331 | -10.005 | |
| 2022-04-25 | 15:00 | 7984 etc rela | コクヨ | 417.5 | 410 | 411.5 | 413.25 | 823600 | -2.5 | -0.601 | 52.519 | |
| 2022-04-22 | 15:00 | 7984 etc rela | コクヨ | 416.75 | 409.25 | 410.75 | 415.75 | 540000 | -0.5 | -0.12 | -5.197 | |
| 2022-04-21 | 15:00 | 7984 etc rela | コクヨ | 420.5 | 413.5 | 418.5 | 416.25 | 569600 | -0.5 | -0.12 | -29.921 | |
| 2022-04-20 | 15:00 | 7984 etc rela | コクヨ | 418.75 | 412 | 415.25 | 416.75 | 812800 | 5.75 | 1.399 | 118.73 | |
| 2022-04-19 | 15:00 | 7984 etc rela | コクヨ | 412.75 | 407.75 | 411.5 | 411 | 371600 | 0.5 | 0.122 | -43.006 | |
| 2022-04-18 | 15:00 | 7984 etc rela | コクヨ | 412 | 404.75 | 410.25 | 410.5 | 652000 | 0.75 | 0.183 | 84.181 | |
| 2022-04-15 | 15:00 | 7984 etc rela | コクヨ | 411.25 | 407.25 | 407.75 | 409.75 | 354000 | -1 | -0.243 | -27.873 | |
| 2022-04-14 | 15:00 | 7984 etc rela | コクヨ | 412.5 | 405.25 | 405.25 | 410.75 | 490800 | 1.25 | 0.305 | -49.61 | |
| 2022-04-13 | 15:00 | 7984 etc rela | コクヨ | 410 | 403.25 | 405 | 409.5 | 974000 | 9.25 | 2.311 | -13.775 | |
| 2022-04-12 | 15:00 | 7984 etc rela | コクヨ | 406 | 398.5 | 402.75 | 400.25 | 1129600 | -3.75 | -0.928 | -13.161 | |
| 2022-04-11 | 15:00 | 7984 etc rela | コクヨ | 405 | 399 | 404.25 | 404 | 1300800 | -1.25 | -0.308 | 37.273 | |
| 2022-04-08 | 15:00 | 7984 etc rela | コクヨ | 406.25 | 398.25 | 399.75 | 405.25 | 947600 | 5.75 | 1.439 | 32.125 | |
| 2022-04-07 | 15:00 | 7984 etc rela | コクヨ | 402.75 | 395.5 | 400 | 399.5 | 717200 | -2.75 | -0.684 | -16.605 | |
| 2022-04-06 | 15:00 | 7984 etc rela | コクヨ | 410.5 | 401.25 | 410 | 402.25 | 860000 | -9.5 | -2.307 | 27.596 | |
| 2022-04-05 | 15:00 | 7984 etc rela | コクヨ | 414.25 | 410.75 | 412.5 | 411.75 | 674000 | 1.25 | 0.305 | 11.295 | |
| 2022-04-04 | 15:00 | 7984 etc rela | コクヨ | 412 | 404.5 | 407.25 | 410.5 | 605600 | 5.5 | 1.358 | -17.358 | |
| 2022-04-01 | 15:00 | 7984 etc rela | コクヨ | 406.25 | 397 | 400 | 405 | 732800 | 1.25 | 0.31 | -9.037 | |
| 2022-03-31 | 15:00 | 7984 etc rela | コクヨ | 411.75 | 403 | 407.5 | 403.75 | 805600 | -7.25 | -1.764 | 12.013 | |
| 2022-03-30 | 15:00 | 7984 etc rela | コクヨ | 416.25 | 407.75 | 414.25 | 411 | 719200 | 0 | 0 | -19.118 | |
| 2022-03-29 | 15:00 | 7984 etc rela | コクヨ | 411.5 | 405 | 406.75 | 411 | 889200 | 1.25 | 0.305 | 25.169 | |
| 2022-03-28 | 15:00 | 7984 etc rela | コクヨ | 411.5 | 404.5 | 408.25 | 409.75 | 710400 | 4.75 | 1.173 | -48.656 | |
| 2022-03-25 | 15:00 | 7984 etc rela | コクヨ | 407.25 | 400.5 | 403.25 | 405 | 1383600 | 5.5 | 1.377 | 56.022 | |
| 2022-03-24 | 15:00 | 7984 etc rela | コクヨ | 401.75 | 393.25 | 401.25 | 399.5 | 886800 | -5.25 | -1.297 | -9.177 | |
| 2022-03-23 | 15:00 | 7984 etc rela | コクヨ | 405.5 | 397.75 | 400.25 | 404.75 | 976400 | 7.75 | 1.952 | -14.2 | |
| 2022-03-22 | 15:00 | 7984 etc rela | コクヨ | 405 | 394.5 | 403.75 | 397 | 1138000 | -2.75 | -0.688 | -18.551 | |
| 2022-03-18 | 15:00 | 7984 etc rela | コクヨ | 407.5 | 397.5 | 407 | 399.75 | 1397200 | -6 | -1.479 | 54.216 | |
| 2022-03-17 | 15:00 | 7984 etc rela | コクヨ | 407 | 399 | 404.5 | 405.75 | 906000 | 5.25 | 1.311 | 35.873 | |
| 2022-03-16 | 15:00 | 7984 etc rela | コクヨ | 404.5 | 400 | 403.75 | 400.5 | 666800 | -3.5 | -0.866 | 21.236 | |
| 2022-03-15 | 15:00 | 7984 etc rela | コクヨ | 406.5 | 399.5 | 400.25 | 404 | 550000 | 7.25 | 1.827 | -10.946 | |
| 2022-03-14 | 15:00 | 7984 etc rela | コクヨ | 399.75 | 392.75 | 398.5 | 396.75 | 617600 | 1.25 | 0.316 | -51.431 | |
| 2022-03-11 | 15:00 | 7984 etc rela | コクヨ | 396 | 388.75 | 389.25 | 395.5 | 1271600 | 4.75 | 1.216 | 37.026 | |
| 2022-03-10 | 15:00 | 7984 etc rela | コクヨ | 395.75 | 386.75 | 387.25 | 390.75 | 928000 | 13.5 | 3.579 | 12.95 | |
| 2022-03-09 | 15:00 | 7984 etc rela | コクヨ | 381 | 374 | 375.75 | 377.25 | 821600 | -2.25 | -0.593 | -17.444 | |
| 2022-03-08 | 15:00 | 7984 etc rela | コクヨ | 385 | 371 | 371 | 379.5 | 995200 | 3 | 0.797 | 16.045 | |
| 2022-03-07 | 15:00 | 7984 etc rela | コクヨ | 385.75 | 373 | 383 | 376.5 | 857600 | -11.25 | -2.901 | 1.084 | |
| 2022-03-04 | 15:00 | 7984 etc rela | コクヨ | 397.25 | 386 | 389.5 | 387.75 | 848400 | -1.5 | -0.385 | -4.631 | |
| 2022-03-03 | 15:00 | 7984 etc rela | コクヨ | 395.25 | 388.5 | 395.25 | 389.25 | 889600 | -0.25 | -0.064 | -13.698 | |
| 2022-03-02 | 15:00 | 7984 etc rela | コクヨ | 398.5 | 389 | 397.25 | 389.5 | 1030800 | -12.75 | -3.17 | 58.976 | |
| 2022-03-01 | 15:00 | 7984 etc rela | コクヨ | 407.75 | 402 | 406.25 | 402.25 | 648400 | 0.25 | 0.062 | -20.344 | |
| 2022-02-28 | 15:00 | 7984 etc rela | コクヨ | 402 | 395 | 399.5 | 402 | 814000 | 5 | 1.259 | 7.445 | |
| 2022-02-25 | 15:00 | 7984 etc rela | コクヨ | 400.75 | 393.75 | 400.75 | 397 | 757600 | -5.25 | -1.305 | -30.673 | |
| 2022-02-24 | 15:00 | 7984 etc rela | コクヨ | 402.5 | 390.75 | 392.25 | 402.25 | 1092800 | 8.75 | 2.224 | 5.32 | |
| 2022-02-22 | 15:00 | 7984 etc rela | コクヨ | 394.75 | 389.75 | 393.5 | 393.5 | 1037600 | -4.25 | -1.069 | 29.506 | |
| 2022-02-21 | 15:00 | 7984 etc rela | コクヨ | 398.75 | 392.5 | 394.75 | 397.75 | 801200 | -1.75 | -0.438 | 2.876 | |
| 2022-02-18 | 15:00 | 7984 etc rela | コクヨ | 401.5 | 393.75 | 395.25 | 399.5 | 778800 | -0.75 | -0.187 | -25.659 | |
| 2022-02-17 | 15:00 | 7984 etc rela | コクヨ | 408.5 | 396.5 | 407 | 400.25 | 1047600 | -8.5 | -2.08 | -25.064 | |
| 2022-02-16 | 15:00 | 7984 etc rela | コクヨ | 425.5 | 407.75 | 423.75 | 408.75 | 1398000 | -9.25 | -2.213 | -19.34 | |
| 2022-02-15 | 15:00 | 7984 etc rela | コクヨ | 428.25 | 415.75 | 424.25 | 418 | 1733200 | -4.25 | -1.007 | 161.497 | |
| 2022-02-14 | 15:00 | 7984 etc rela | コクヨ | 423.75 | 417 | 418.75 | 422.25 | 662800 | -4.25 | -0.996 | 1.532 | |
| 2022-02-10 | 15:00 | 7984 etc rela | コクヨ | 430.5 | 424.25 | 430 | 426.5 | 652800 | 0 | 0 | 47.96 | |
| 2022-02-09 | 15:00 | 7984 etc rela | コクヨ | 428.75 | 423 | 425.25 | 426.5 | 441200 | 2.75 | 0.649 | -25.068 | |
| 2022-02-08 | 15:00 | 7984 etc rela | コクヨ | 429.5 | 422.25 | 426.75 | 423.75 | 588800 | -1.25 | -0.294 | -23.013 | |
| 2022-02-07 | 15:00 | 7984 etc rela | コクヨ | 426.5 | 413.5 | 415.75 | 425 | 764800 | 6.75 | 1.614 | 1.486 | |
| 2022-02-04 | 15:00 | 7984 etc rela | コクヨ | 420.5 | 413.75 | 419.25 | 418.25 | 753600 | -2.5 | -0.594 | 33.807 | |
| 2022-02-03 | 15:00 | 7984 etc rela | コクヨ | 426.25 | 419.75 | 424.5 | 420.75 | 563200 | -3 | -0.708 | -4.672 | |
| 2022-02-02 | 15:00 | 7984 etc rela | コクヨ | 424.5 | 414.5 | 419 | 423.75 | 590800 | 4.75 | 1.134 | 47.258 | |
| 2022-02-01 | 15:00 | 7984 etc rela | コクヨ | 422 | 417 | 420 | 419 | 401200 | 1.25 | 0.299 | 2.138 | |
| 2022-01-31 | 15:00 | 7984 etc rela | コクヨ | 419.25 | 412.25 | 414.25 | 417.75 | 392800 | 6.25 | 1.519 | -26.607 | |
| 2022-01-28 | 15:00 | 7984 etc rela | コクヨ | 415.25 | 408.5 | 412 | 411.5 | 535200 | 3.5 | 0.858 | -33.4 | |
| 2022-01-27 | 15:00 | 7984 etc rela | コクヨ | 415.5 | 403 | 414.5 | 408 | 803600 | -7 | -1.687 | 79.215 | |
| 2022-01-26 | 15:00 | 7984 etc rela | コクヨ | 420.5 | 414.5 | 416 | 415 | 448400 | -0.75 | -0.18 | 2.656 | |
| 2022-01-25 | 15:00 | 7984 etc rela | コクヨ | 415.75 | 409.25 | 411.25 | 415.75 | 436800 | 2 | 0.483 | -15.48 | |
| 2022-01-24 | 15:00 | 7984 etc rela | コクヨ | 413.75 | 408 | 408.75 | 413.75 | 516800 | -0.25 | -0.06 | -9.777 | |
| 2022-01-21 | 15:00 | 7984 etc rela | コクヨ | 414.5 | 409.5 | 412.5 | 414 | 572800 | -3.75 | -0.898 | -9.767 | |
| 2022-01-20 | 15:00 | 7984 etc rela | コクヨ | 419.5 | 411.25 | 412.5 | 417.75 | 634800 | 4.5 | 1.089 | 16.949 | |
| 2022-01-19 | 15:00 | 7984 etc rela | コクヨ | 425.5 | 413 | 421.25 | 413.25 | 542800 | -12.5 | -2.936 | -4.839 | |
| 2022-01-18 | 15:00 | 7984 etc rela | コクヨ | 431.75 | 425.25 | 430 | 425.75 | 570400 | -0.75 | -0.176 | 66.979 | |
| 2022-01-17 | 15:00 | 7984 etc rela | コクヨ | 426.75 | 421.25 | 421.5 | 426.5 | 341600 | 7.5 | 1.79 | -55.843 | |
| 2022-01-14 | 15:00 | 7984 etc rela | コクヨ | 423.5 | 416.25 | 422.75 | 419 | 773600 | -7 | -1.643 | 88.683 | |
| 2022-01-13 | 15:00 | 7984 etc rela | コクヨ | 431.25 | 425.75 | 431.25 | 426 | 410000 | -5.25 | -1.217 | -44.803 | |
| 2022-01-12 | 15:00 | 7984 etc rela | コクヨ | 432.75 | 428.5 | 428.5 | 431.25 | 742800 | 4.25 | 0.995 | 42.299 | |
| 2022-01-11 | 15:00 | 7984 etc rela | コクヨ | 431.25 | 423.25 | 429 | 427 | 522000 | -5.75 | -1.329 | 3.736 | |
| 2022-01-07 | 15:00 | 7984 etc rela | コクヨ | 435.75 | 431 | 435 | 432.75 | 503200 | 1.75 | 0.406 | 11.033 | |
| 2022-01-06 | 15:00 | 7984 etc rela | コクヨ | 440 | 431 | 438.75 | 431 | 453200 | -8.75 | -1.99 | -22.662 | |
| 2022-01-05 | 15:00 | 7984 etc rela | コクヨ | 440.5 | 434 | 436.75 | 439.75 | 586000 | 5.75 | 1.325 | 15.81 | |
| 2022-01-04 | 15:00 | 7984 etc rela | コクヨ | 435.5 | 429.5 | 435.5 | 434 | 506000 | 5.5 | 1.284 | 55.405 | |
| 2021-12-30 | 15:00 | 7984 etc rela | コクヨ | 430.75 | 426 | 427 | 428.5 | 325600 | 0 | 0 | -69.002 | |
| 2021-12-29 | 15:00 | 7984 etc rela | コクヨ | 433.5 | 425 | 433.5 | 428.5 | 1050400 | -10.75 | -2.447 | -66.359 | |
| 2021-12-28 | 15:00 | 7984 etc rela | コクヨ | 439.75 | 430.75 | 435.5 | 439.25 | 3122400 | 9 | 2.092 | 99.744 | |
| 2021-12-27 | 15:00 | 7984 etc rela | コクヨ | 431.75 | 426.25 | 428.25 | 430.25 | 1563200 | 2 | 0.467 | 31.097 | |
| 2021-12-24 | 15:00 | 7984 etc rela | コクヨ | 431.75 | 426.5 | 431.75 | 428.25 | 1192400 | -2.25 | -0.523 | 177.302 | |
| 2021-12-23 | 15:00 | 7984 etc rela | コクヨ | 431.5 | 428.25 | 429.25 | 430.5 | 430000 | 4.75 | 1.116 | -30.913 | |
| 2021-12-22 | 15:00 | 7984 etc rela | コクヨ | 430.5 | 425 | 430.5 | 425.75 | 622400 | -4 | -0.931 | -12.289 | |
| 2021-12-21 | 15:00 | 7984 etc rela | コクヨ | 434 | 429.25 | 430 | 429.75 | 709600 | 5.25 | 1.237 | -25.211 | |
| 2021-12-20 | 15:00 | 7984 etc rela | コクヨ | 436.5 | 424.25 | 434.75 | 424.5 | 948800 | -14.75 | -3.358 | -2.627 | |
| 2021-12-17 | 15:00 | 7984 etc rela | コクヨ | 445.25 | 439 | 440.5 | 439.25 | 974400 | 0 | 0 | 65.714 | |
| 2021-12-16 | 15:00 | 7984 etc rela | コクヨ | 441.75 | 439 | 440.25 | 439.25 | 588000 | 0.75 | 0.171 | 2.797 | |
| 2021-12-15 | 15:00 | 7984 etc rela | コクヨ | 441.25 | 435.5 | 435.5 | 438.5 | 572000 | 3 | 0.689 | 13.133 | |
| 2021-12-14 | 15:00 | 7984 etc rela | コクヨ | 438.25 | 434.75 | 435 | 435.5 | 505600 | 1.75 | 0.403 | -11.111 | |
| 2021-12-13 | 15:00 | 7984 etc rela | コクヨ | 437.25 | 433.75 | 435 | 433.75 | 568800 | 1.25 | 0.289 | -3.919 | |
| 2021-12-10 | 15:00 | 7984 etc rela | コクヨ | 435.5 | 430.5 | 432.25 | 432.5 | 592000 | 1.5 | 0.348 | -31.067 | |
| 2021-12-09 | 15:00 | 7984 etc rela | コクヨ | 437.5 | 429.5 | 436 | 431 | 858800 | -8.5 | -1.934 | 41.904 | |
| 2021-12-08 | 15:00 | 7984 etc rela | コクヨ | 442.25 | 437.5 | 441 | 439.5 | 605200 | 1.25 | 0.285 | -0.917 | |
| 2021-12-07 | 15:00 | 7984 etc rela | コクヨ | 440 | 428 | 432 | 438.25 | 610800 | 11 | 2.575 | 1.868 | |
| 2021-12-06 | 15:00 | 7984 etc rela | コクヨ | 432.25 | 424.25 | 424.25 | 427.25 | 599600 | 4.25 | 1.005 | 40.356 | |
| 2021-12-03 | 15:00 | 7984 etc rela | コクヨ | 423.25 | 414.25 | 417.5 | 423 | 427200 | 8.75 | 2.112 | -44.433 | |
| 2021-12-02 | 15:00 | 7984 etc rela | コクヨ | 421.25 | 414.25 | 415 | 414.25 | 768800 | -3.75 | -0.897 | 1.747 | |
| 2021-12-01 | 15:00 | 7984 etc rela | コクヨ | 420.5 | 414 | 415 | 418 | 755600 | 4 | 0.966 | -52.751 | |
| 2021-11-30 | 15:00 | 7984 etc rela | コクヨ | 426.75 | 413.5 | 419.5 | 414 | 1599200 | -2.25 | -0.541 | 37.53 | |
| 2021-11-29 | 15:00 | 7984 etc rela | コクヨ | 429 | 415.75 | 428.75 | 416.25 | 1162800 | -16.75 | -3.868 | 85.277 | |
| 2021-11-26 | 15:00 | 7984 etc rela | コクヨ | 439.5 | 431.5 | 437.5 | 433 | 627600 | -7.5 | -1.703 | 45.278 | |
| 2021-11-25 | 15:00 | 7984 etc rela | コクヨ | 441.75 | 436.5 | 438.75 | 440.5 | 432000 | 1.75 | 0.399 | -44.954 | |
| 2021-11-24 | 15:00 | 7984 etc rela | コクヨ | 446.25 | 438.25 | 445 | 438.75 | 784800 | -3.5 | -0.791 | 33.198 | |
| 2021-11-22 | 15:00 | 7984 etc rela | コクヨ | 444.25 | 437.5 | 439.75 | 442.25 | 589200 | -1.25 | -0.282 | -25.304 | |
| 2021-11-19 | 15:00 | 7984 etc rela | コクヨ | 443.75 | 438.75 | 439 | 443.5 | 788800 | 0.5 | 0.113 | 11.475 | |
| 2021-11-18 | 15:00 | 7984 etc rela | コクヨ | 445.25 | 439 | 439 | 443 | 707600 | 4 | 0.911 | 6.246 | |
| 2021-11-17 | 15:00 | 7984 etc rela | コクヨ | 444.5 | 437 | 443.25 | 439 | 666000 | -4.25 | -0.959 | 27.391 | |
| 2021-11-16 | 15:00 | 7984 etc rela | コクヨ | 446.25 | 443.25 | 444.75 | 443.25 | 522800 | 2.75 | 0.624 | -5.971 | |
| 2021-11-15 | 15:00 | 7984 etc rela | コクヨ | 446 | 440 | 445 | 440.5 | 556000 | -2.5 | -0.564 | -22.992 | |
| 2021-11-12 | 15:00 | 7984 etc rela | コクヨ | 444.5 | 436.75 | 437.5 | 443 | 722000 | 6.5 | 1.489 | 45.682 | |
| 2021-11-11 | 15:00 | 7984 etc rela | コクヨ | 439.5 | 432.75 | 432.75 | 436.5 | 495600 | 4.75 | 1.1 | -32.846 | |
| 2021-11-10 | 15:00 | 7984 etc rela | コクヨ | 435.25 | 428.25 | 431.5 | 431.75 | 738000 | 2.25 | 0.524 | 9.691 | |
| 2021-11-09 | 15:00 | 7984 etc rela | コクヨ | 434.25 | 429.25 | 431.25 | 429.5 | 672800 | -2.75 | -0.636 | -27.469 | |
| 2021-11-08 | 15:00 | 7984 etc rela | コクヨ | 439.5 | 432.25 | 437.75 | 432.25 | 927600 | -8.25 | -1.873 | 25.216 | |
| 2021-11-05 | 15:00 | 7984 etc rela | コクヨ | 441.75 | 436.75 | 436.75 | 440.5 | 740800 | 1 | 0.228 | -49.302 | |
| 2021-11-04 | 15:00 | 7984 etc rela | コクヨ | 443.5 | 435.25 | 442.25 | 439.5 | 1461200 | 4.5 | 1.034 | 43.424 | |
| 2021-11-02 | 15:00 | 7984 etc rela | コクヨ | 441.5 | 432.5 | 440.75 | 435 | 1018800 | -4 | -0.911 | 36.642 | |
| 2021-11-01 | 15:00 | 7984 etc rela | コクヨ | 439.75 | 435 | 437.5 | 439 | 745600 | 7 | 1.62 | -7.402 | |
| 2021-10-29 | 15:00 | 7984 etc rela | コクヨ | 433.75 | 428.25 | 433.75 | 432 | 805200 | -5.5 | -1.257 | 25.812 | |
| 2021-10-28 | 15:00 | 7984 etc rela | コクヨ | 437.75 | 433.75 | 436.25 | 437.5 | 640000 | -1 | -0.228 | -36.784 | |
| 2021-10-27 | 15:00 | 7984 etc rela | コクヨ | 440.75 | 430.75 | 436.75 | 438.5 | 1012400 | 3 | 0.689 | -62.807 | |
| 2021-10-26 | 15:00 | 7984 etc rela | コクヨ | 459.5 | 435 | 458.75 | 435.5 | 2722000 | -15.25 | -3.383 | 200.84 | |
| 2021-10-25 | 15:00 | 7984 etc rela | コクヨ | 455.25 | 449 | 449 | 450.75 | 904800 | 1.5 | 0.334 | 71.234 | |
| 2021-10-22 | 15:00 | 7984 etc rela | コクヨ | 453 | 445.5 | 447.5 | 449.25 | 528400 | -1 | -0.222 | 5.091 | |
| 2021-10-21 | 15:00 | 7984 etc rela | コクヨ | 452.75 | 449.25 | 450.25 | 450.25 | 502800 | -0.25 | -0.055 | 38.742 | |
| 2021-10-20 | 15:00 | 7984 etc rela | コクヨ | 459.75 | 450.25 | 457.25 | 450.5 | 362400 | -3.25 | -0.716 | -1.307 | |
| 2021-10-19 | 15:00 | 7984 etc rela | コクヨ | 456.75 | 452.5 | 455.5 | 453.75 | 367200 | -0.75 | -0.165 | -24.32 | |
| 2021-10-18 | 15:00 | 7984 etc rela | コクヨ | 456 | 451 | 455 | 454.5 | 485200 | 0.25 | 0.055 | -10.347 | |
| 2021-10-15 | 15:00 | 7984 etc rela | コクヨ | 456.25 | 447 | 449.5 | 454.25 | 541200 | 11.5 | 2.597 | 3.44 | |
| 2021-10-14 | 15:00 | 7984 etc rela | コクヨ | 445.5 | 441 | 445.5 | 442.75 | 523200 | -3.25 | -0.729 | -9.293 | |
| 2021-10-13 | 15:00 | 7984 etc rela | コクヨ | 450.25 | 445.5 | 449.25 | 446 | 576800 | -4 | -0.889 | 18.586 | |
| 2021-10-12 | 15:00 | 7984 etc rela | コクヨ | 452.5 | 448.25 | 450.25 | 450 | 486400 | -5 | -1.099 | -44.348 | |
| 2021-10-11 | 15:00 | 7984 etc rela | コクヨ | 455 | 448.5 | 454.25 | 455 | 874000 | 1.25 | 0.275 | 73.001 | |
| 2021-10-08 | 15:00 | 7984 etc rela | コクヨ | 458.25 | 452 | 457.5 | 453.75 | 505200 | 3.75 | 0.833 | -12.836 | |
| 2021-10-07 | 15:00 | 7984 etc rela | コクヨ | 463.25 | 449.5 | 460.25 | 450 | 579600 | -9.5 | -2.067 | -17.2 | |
| 2021-10-06 | 15:00 | 7984 etc rela | コクヨ | 465.75 | 453.75 | 453.75 | 459.5 | 700000 | 6.5 | 1.435 | -8.185 | |
| 2021-10-05 | 15:00 | 7984 etc rela | コクヨ | 462.5 | 450.5 | 460 | 453 | 762400 | -10.75 | -2.318 | 51.39 | |
| 2021-10-04 | 15:00 | 7984 etc rela | コクヨ | 468 | 461.75 | 467.5 | 463.75 | 503600 | 2.25 | 0.488 | -54.647 | |
| 2021-10-01 | 15:00 | 7984 etc rela | コクヨ | 470.75 | 459.75 | 467.5 | 461.5 | 1110400 | -12.25 | -2.586 | 36.078 | |
| 2021-09-30 | 15:00 | 7984 etc rela | コクヨ | 478.25 | 473.5 | 476 | 473.75 | 816000 | 2 | 0.424 | -6.293 | |
| 2021-09-29 | 15:00 | 7984 etc rela | コクヨ | 472.75 | 466.25 | 469.5 | 471.75 | 870800 | -4.75 | -0.997 | -31.713 | |
| 2021-09-28 | 15:00 | 7984 etc rela | コクヨ | 486 | 470.75 | 485 | 476.5 | 1275200 | -10.25 | -2.106 | 64.584 | |
| 2021-09-27 | 15:00 | 7984 etc rela | コクヨ | 498.25 | 486.75 | 496.25 | 486.75 | 774800 | -6.75 | -1.368 | -29.126 | |
| 2021-09-24 | 15:00 | 7984 etc rela | コクヨ | 495 | 486.5 | 490 | 493.5 | 1093200 | 7.75 | 1.595 | 7.853 | |
| 2021-09-22 | 15:00 | 7984 etc rela | コクヨ | 499.75 | 485.5 | 499.75 | 485.75 | 1013600 | -15.5 | -3.092 | 32.186 | |
| 2021-09-21 | 15:00 | 7984 etc rela | コクヨ | 504.25 | 497.5 | 500.75 | 501.25 | 766800 | -6.25 | -1.232 | -55.604 | |
| 2021-09-17 | 15:00 | 7984 etc rela | コクヨ | 512 | 505.25 | 507.5 | 507.5 | 1727200 | -0.75 | -0.148 | 81.124 | |
| 2021-09-16 | 15:00 | 7984 etc rela | コクヨ | 511 | 504 | 506.25 | 508.25 | 953600 | 9.25 | 1.854 | -32.636 | |
| 2021-09-15 | 15:00 | 7984 etc rela | コクヨ | 503 | 495.5 | 502 | 499 | 1415600 | -14.5 | -2.824 | 0.826 | |
| 2021-09-14 | 15:00 | 7984 etc rela | コクヨ | 513.5 | 501.25 | 501.25 | 513.5 | 1404000 | 16 | 3.216 | 15.918 | |
| 2021-09-13 | 15:00 | 7984 etc rela | コクヨ | 497.5 | 483 | 485 | 497.5 | 1211200 | 7.25 | 1.479 | -3.659 | |
| 2021-09-10 | 15:00 | 7984 etc rela | コクヨ | 490.5 | 478.75 | 480 | 490.25 | 1257200 | 9 | 1.87 | 106.234 | |
| 2021-09-09 | 15:00 | 7984 etc rela | コクヨ | 482.5 | 477.75 | 477.75 | 481.25 | 609600 | 0.5 | 0.104 | -47.083 | |
| 2021-09-08 | 15:00 | 7984 etc rela | コクヨ | 484 | 475 | 482 | 480.75 | 1152000 | -4.5 | -0.927 | 20.401 | |
| 2021-09-07 | 15:00 | 7984 etc rela | コクヨ | 490.25 | 483.75 | 486 | 485.25 | 956800 | 1 | 0.207 | 19.72 | |
| 2021-09-06 | 15:00 | 7984 etc rela | コクヨ | 484.75 | 475.5 | 477.5 | 484.25 | 799200 | 7.25 | 1.52 | -2.963 | |
| 2021-09-03 | 15:00 | 7984 etc rela | コクヨ | 479.75 | 472.5 | 475.5 | 477 | 823600 | 3.75 | 0.792 | 19.709 | |
| 2021-09-02 | 15:00 | 7984 etc rela | コクヨ | 474.5 | 468.5 | 473 | 473.25 | 688000 | 0.25 | 0.053 | -7.725 | |
| 2021-09-01 | 15:00 | 7984 etc rela | コクヨ | 480 | 470 | 475.5 | 473 | 745600 | -8.25 | -1.714 | 7.126 | |
| 2021-08-31 | 15:00 | 7984 etc rela | コクヨ | 489.25 | 478 | 478.5 | 481.25 | 696000 | -4.75 | -0.977 | 92.691 | |
| 2021-08-30 | 15:00 | 7984 etc rela | コクヨ | 487.75 | 480.5 | 483 | 486 | 361200 | 8.5 | 1.78 | -44.328 | |
| 2021-08-27 | 15:00 | 7984 etc rela | コクヨ | 482.25 | 476.5 | 479.5 | 477.5 | 648800 | -2.25 | -0.469 | 5.737 | |
| 2021-08-26 | 15:00 | 7984 etc rela | コクヨ | 481.75 | 476.75 | 478.75 | 479.75 | 613600 | -0.25 | -0.052 | 0.59 | |
| 2021-08-25 | 15:00 | 7984 etc rela | コクヨ | 487.75 | 478.25 | 484.75 | 480 | 610000 | -9.5 | -1.941 | -5.748 | |
| 2021-08-24 | 15:00 | 7984 etc rela | コクヨ | 489.5 | 477.25 | 477.25 | 489.5 | 647200 | 8 | 1.661 | -16.296 | |
| 2021-08-23 | 15:00 | 7984 etc rela | コクヨ | 485.25 | 478 | 478 | 481.5 | 773200 | 8.25 | 1.743 | -19.256 | |
| 2021-08-20 | 15:00 | 7984 etc rela | コクヨ | 474.75 | 466.75 | 467.5 | 473.25 | 957600 | -1.75 | -0.368 | 5.277 | |
| 2021-08-19 | 15:00 | 7984 etc rela | コクヨ | 480 | 475 | 477.25 | 475 | 909600 | -0.5 | -0.105 | 44.933 | |
| 2021-08-18 | 15:00 | 7984 etc rela | コクヨ | 476.5 | 469.75 | 472.25 | 475.5 | 627600 | 4 | 0.848 | 30.424 | |
| 2021-08-17 | 15:00 | 7984 etc rela | コクヨ | 474.75 | 470.25 | 471.25 | 471.5 | 481200 | 2 | 0.426 | 8.967 | |
| 2021-08-16 | 15:00 | 7984 etc rela | コクヨ | 474.25 | 467 | 472.25 | 469.5 | 441600 | -5.25 | -1.106 | 4.943 | |
| 2021-08-13 | 15:00 | 7984 etc rela | コクヨ | 480 | 473.25 | 478.25 | 474.75 | 420800 | -4.75 | -0.991 | -54.241 | |
| 2021-08-12 | 15:00 | 7984 etc rela | コクヨ | 483.5 | 474.75 | 475.75 | 479.5 | 919600 | 8.5 | 1.805 | 67.81 | |
| 2021-08-11 | 15:00 | 7984 etc rela | コクヨ | 472 | 468 | 470.5 | 471 | 548000 | 2.5 | 0.534 | -32.446 | |
| 2021-08-10 | 15:00 | 7984 etc rela | コクヨ | 473.75 | 466.5 | 467 | 468.5 | 811200 | 3.25 | 0.699 | 31.432 | |
| 2021-08-06 | 15:00 | 7984 etc rela | コクヨ | 466.75 | 458.75 | 460 | 465.25 | 617200 | 7.75 | 1.694 | -29.22 | |
| 2021-08-05 | 15:00 | 7984 etc rela | コクヨ | 462.5 | 454.75 | 461.5 | 457.5 | 872000 | -10.75 | -2.296 | -11.202 | |
| 2021-08-04 | 15:00 | 7984 etc rela | コクヨ | 475 | 462.5 | 473 | 468.25 | 982000 | -3.75 | -0.794 | 1.029 | |
| 2021-08-03 | 15:00 | 7984 etc rela | コクヨ | 472 | 467.5 | 469.75 | 472 | 972000 | 7.75 | 1.669 | -36.653 | |
| 2021-08-02 | 15:00 | 7984 etc rela | コクヨ | 468.75 | 443 | 449.75 | 464.25 | 1534400 | 21.75 | 4.915 | 50.786 | |
| 2021-07-30 | 15:00 | 7984 etc rela | コクヨ | 450.75 | 438.75 | 438.75 | 442.5 | 1017600 | -5.5 | -1.228 | 142.98 | |
| 2021-07-29 | 15:00 | 7984 etc rela | コクヨ | 450.75 | 445.75 | 447.5 | 448 | 418800 | -3 | -0.665 | -4.209 | |
| 2021-07-28 | 15:00 | 7984 etc rela | コクヨ | 451 | 446.5 | 446.5 | 451 | 437200 | -0.5 | -0.111 | -25.137 | |
| 2021-07-27 | 15:00 | 7984 etc rela | コクヨ | 453 | 445.5 | 447 | 451.5 | 584000 | 5.75 | 1.29 | 24.361 | |
| 2021-07-26 | 15:00 | 7984 etc rela | コクヨ | 447.75 | 442.75 | 447.25 | 445.75 | 469600 | 4.5 | 1.02 | 25.293 | |
| 2021-07-21 | 15:00 | 7984 etc rela | コクヨ | 445.25 | 438.25 | 439.5 | 441.25 | 374800 | 5 | 1.146 | -26.682 | |
| 2021-07-20 | 15:00 | 7984 etc rela | コクヨ | 439 | 434.5 | 437.5 | 436.25 | 511200 | -7 | -1.579 | -22.31 | |
| 2021-07-19 | 15:00 | 7984 etc rela | コクヨ | 449.25 | 439.5 | 449.25 | 443.25 | 658000 | -8.25 | -1.827 | 15.439 | |
| 2021-07-16 | 15:00 | 7984 etc rela | コクヨ | 455.25 | 446.5 | 446.5 | 451.5 | 570000 | 3 | 0.669 | 8.2 | |
| 2021-07-15 | 15:00 | 7984 etc rela | コクヨ | 458.75 | 448.25 | 458.75 | 448.5 | 526800 | -7.5 | -1.645 | 16.963 | |
| 2021-07-14 | 15:00 | 7984 etc rela | コクヨ | 458 | 452.5 | 453 | 456 | 450400 | -2 | -0.437 | -18.583 | |
| 2021-07-13 | 15:00 | 7984 etc rela | コクヨ | 459 | 454 | 455 | 458 | 553200 | 6.25 | 1.384 | -15.465 | |
| 2021-07-12 | 15:00 | 7984 etc rela | コクヨ | 454.25 | 449.25 | 450 | 451.75 | 654400 | 10.75 | 2.438 | -46.969 | |
| 2021-07-09 | 15:00 | 7984 etc rela | コクヨ | 442.25 | 428 | 432.25 | 441 | 1234000 | -1.25 | -0.283 | 19.992 | |
| 2021-07-08 | 7984 etc rela | コクヨ | 446.75 | 440.25 | 445.75 | 442.25 | 1028400 | -4.25 | -0.952 | 102.123 | ||
| 2021-07-07 | 7984 etc rela | コクヨ | 450.5 | 442.75 | 443.75 | 447.5 | 216800 | -4.5 | -0.996 | -54.339 | ||
| 2021-07-06 | 7984 etc rela | コクヨ | 454 | 448.25 | 448.75 | 452 | 474800 | 3.5 | 0.78 | 5.417 | ||
| 2021-07-05 | 7984 etc rela | コクヨ | 450.75 | 441.5 | 443.75 | 448.5 | 450400 | 3.5 | 0.787 | -34.382 | ||
| 2021-07-02 | 7984 etc rela | コクヨ | 446 | 435.5 | 436.75 | 445 | 686400 | 11.75 | 2.712 | 10.924 | ||
| 2021-07-01 | 7984 etc rela | コクヨ | 439.25 | 432.5 | 438.25 | 433.25 | 618800 | -0.5 | -0.115 | -25.012 | ||
| 2021-06-30 | 7984 etc rela | コクヨ | 437 | 433.25 | 435 | 433.75 | 825200 | 4.25 | 0.99 | 9.676 | ||
| 2021-06-29 | 7984 etc rela | コクヨ | 434.25 | 428 | 433.25 | 429.5 | 752400 | -12 | -2.718 | -27.876 | ||
| 2021-06-28 | 7984 etc rela | コクヨ | 446.25 | 440.5 | 444 | 441.5 | 1043200 | 1.25 | 0.284 | 90.226 | ||
| 2021-06-25 | 7984 etc rela | コクヨ | 443.5 | 439.5 | 440.75 | 440.25 | 548400 | -0.25 | -0.057 | 40.904 | ||
| 2021-06-24 | 7984 etc rela | コクヨ | 445 | 439.5 | 440 | 440.5 | 389200 | -5 | -1.122 | -30.944 | ||
| 2021-06-23 | 7984 etc rela | コクヨ | 455 | 445.5 | 452 | 445.5 | 563600 | -7.75 | -1.71 | -46.83 | ||
| 2021-06-22 | 7984 etc rela | コクヨ | 457 | 446.5 | 448.75 | 453.25 | 15.75 | 3.6 | ||||
| 2021-06-21 | 7984 etc rela | コクヨ | 441.5 | 436 | 438.75 | 437.5 | -9 | -2.016 | ||||
| 2021-06-18 | 7984 etc rela | コクヨ | 450.5 | 446 | 447 | 446.5 | 1.25 | 0.281 | ||||
| 2021-06-17 | 7984 etc rela | コクヨ | 455.75 | 443.25 | 453.25 | 445.25 | -13.75 | -2.996 | ||||
| 2021-06-16 | 7984 etc rela | コクヨ | 459.75 | 452.75 | 456.75 | 459 | -1.75 | -0.38 | ||||
| 2021-06-15 | 7984 etc rela | コクヨ | 463.25 | 454 | 454.5 | 460.75 | 8 | 1.767 | ||||
| 2021-06-14 | 7984 etc rela | コクヨ | 460.5 | 451.5 | 454.5 | 452.75 | -1.75 | -0.385 | ||||
| 2021-06-11 | 7984 etc rela | コクヨ | 460.5 | 448.5 | 453.5 | 454.5 | -0.25 | -0.055 | ||||
| 2021-06-10 | 7984 etc rela | コクヨ | 457.25 | 444.75 | 446.25 | 454.75 | 9 | 2.019 | ||||
| 2021-06-09 | 7984 etc rela | コクヨ | 449.5 | 444.75 | 447.5 | 445.75 | 2.25 | 0.507 | ||||
| 2021-06-08 | 7984 etc rela | コクヨ | 445 | 437.5 | 437.5 | 443.5 | 4.75 | 1.083 | ||||
| 2021-06-07 | 7984 etc rela | コクヨ | 440.25 | 433.25 | 434.5 | 438.75 | 1.75 | 0.4 | ||||
| 2021-06-04 | 7984 etc rela | コクヨ | 440.25 | 431.25 | 431.5 | 437 | 7 | 1.628 | ||||
| 2021-06-03 | 7984 etc rela | コクヨ | 430.5 | 424 | 424.25 | 430 | 1.5 | 0.35 | ||||
| 2021-06-02 | 7984 etc rela | コクヨ | 432.75 | 421.75 | 422.25 | 428.5 | 5.5 | 1.3 | ||||
| 2021-06-01 | 7984 etc rela | コクヨ | 426.75 | 417.5 | 426.75 | 423 | -0.75 | -0.177 | ||||
| 2021-05-31 | 7984 etc rela | コクヨ | 435.5 | 422.5 | 435.5 | 423.75 | -11.75 | -2.698 | ||||
| 2021-05-28 | 7984 etc rela | コクヨ | 438.5 | 430.75 | 436 | 435.5 | 4 | 0.927 | ||||
| 2021-05-27 | 7984 etc rela | コクヨ | 436.25 | 430 | 432 | 431.5 | -0.75 | -0.174 | ||||
| 2021-05-26 | 7984 etc rela | コクヨ | 439.25 | 430.75 | 436.5 | 432.25 | -13.5 | -3.029 | ||||
| 2021-05-25 | 7984 etc rela | コクヨ | 445.75 | 440.5 | 441.5 | 445.75 | 5.25 | 1.192 | ||||
| 2021-05-24 | 7984 etc rela | コクヨ | 442.75 | 438 | 438 | 440.5 | -0.25 | -0.057 | ||||
| 2021-05-21 | 7984 etc rela | コクヨ | 445 | 439.5 | 442.75 | 440.75 | -5.5 | -1.232 | ||||
| 2021-05-20 | 7984 etc rela | コクヨ | 449.5 | 439.25 | 439.25 | 446.25 | 4.75 | 1.076 | ||||
| 2021-05-19 | 7984 etc rela | コクヨ | 446 | 436.75 | 442 | 441.5 | 0.5 | 0.113 | ||||
| 2021-05-18 | 7984 etc rela | コクヨ | 443.25 | 437.5 | 437.75 | 441 | 8.25 | 1.906 | ||||
| 2021-05-17 | 7984 etc rela | コクヨ | 445.75 | 432.5 | 445.25 | 432.75 | -13.25 | -2.971 | ||||
| 2021-05-14 | 7984 etc rela | コクヨ | 449.5 | 441.5 | 442.25 | 446 | 12 | 2.765 | ||||
| 2021-05-13 | 7984 etc rela | コクヨ | 442.25 | 426 | 438.5 | 434 | 1.5 | 0.347 | ||||
| 2021-05-12 | 7984 etc rela | コクヨ | 448 | 426.75 | 441.5 | 432.5 | -6.5 | -1.481 | ||||
| 2021-05-11 | 7984 etc rela | コクヨ | 446.25 | 428.75 | 430 | 439 | 13.5 | 3.173 | ||||
| 2021-05-10 | 7984 etc rela | コクヨ | 430.25 | 424 | 424.5 | 425.5 | -1 | -0.234 | ||||
| 2021-05-07 | 7984 etc rela | コクヨ | 429 | 423.25 | 423.75 | 426.5 | -0.75 | -0.176 | ||||
| 2021-05-06 | 7984 etc rela | コクヨ | 431.5 | 420.75 | 423.5 | 427.25 | 5.25 | 1.244 | ||||
| 2021-04-30 | 7984 etc rela | コクヨ | 425.25 | 418.25 | 421.25 | 422 | 2 | 0.476 | ||||
| 2021-04-28 | 7984 etc rela | コクヨ | 430 | 419.75 | 429 | 420 | -10.5 | -2.439 | ||||
| 2021-04-27 | 7984 etc rela | コクヨ | 432.75 | 426 | 426.25 | 430.5 | 1.25 | 0.291 | ||||
| 2021-04-26 | 7984 etc rela | コクヨ | 433.25 | 427.5 | 432.5 | 429.25 | -3.25 | -0.751 | ||||
| 2021-04-23 | 7984 etc rela | コクヨ | 434.25 | 429.75 | 431.25 | 432.5 | 1.25 | 0.29 | ||||
| 2021-04-22 | 7984 etc rela | コクヨ | 432.5 | 427.5 | 428.25 | 431.25 | 7.25 | 1.71 | ||||
| 2021-04-21 | 7984 etc rela | コクヨ | 426.25 | 421 | 424.5 | 424 | -9 | -2.079 | ||||
| 2021-04-20 | 7984 etc rela | コクヨ | 435.75 | 430.75 | 432 | 433 | -4 | -0.915 | ||||
| 2021-04-19 | 7984 etc rela | コクヨ | 438.5 | 436 | 437.5 | 437 | -1 | -0.228 | ||||
| 2021-04-16 | 7984 etc rela | コクヨ | 439 | 434 | 436.25 | 438 | 1.75 | 0.401 | ||||
| 2021-04-15 | 7984 etc rela | コクヨ | 439.5 | 434.5 | 436.75 | 436.25 | 0.75 | 0.172 | ||||
| 2021-04-14 | 7984 etc rela | コクヨ | 440.75 | 434 | 438.75 | 435.5 | -9 | -2.025 | ||||
| 2021-04-13 | 7984 etc rela | コクヨ | 445.75 | 441.25 | 441.25 | 444.5 | 1 | 0.225 | ||||
| 2021-04-12 | 7984 etc rela | コクヨ | 445 | 438.25 | 439.5 | 443.5 | 4 | 0.91 | ||||
| 2021-04-09 | 7984 etc rela | コクヨ | 441.5 | 432.25 | 433.75 | 439.5 | 6 | 1.384 | ||||
| 2021-04-08 | 7984 etc rela | コクヨ | 439 | 432.5 | 439 | 433.5 | -1 | -0.23 | ||||
| 2021-04-07 | 7984 etc rela | コクヨ | 435.75 | 430.75 | 432.75 | 434.5 | 2 | 0.462 | ||||
| 2021-04-06 | 7984 etc rela | コクヨ | 436.75 | 428.75 | 435.75 | 432.5 | -3.25 | -0.746 | ||||
| 2021-04-05 | 7984 etc rela | コクヨ | 436.75 | 430.75 | 435 | 435.75 | 3.5 | 0.81 | ||||
| 2021-04-02 | 7984 etc rela | コクヨ | 434.25 | 429.25 | 432.75 | 432.25 | 5.25 | 1.23 | ||||
| 2021-04-01 | 7984 etc rela | コクヨ | 432 | 425.5 | 430 | 427 | -1.5 | -0.35 | ||||
| 2021-03-31 | 7984 etc rela | コクヨ | 434.75 | 426.75 | 430 | 428.5 | -6 | -1.381 | ||||
| 2021-03-30 | 7984 etc rela | コクヨ | 436.75 | 430 | 436 | 434.5 | -2.5 | -0.572 | ||||
| 2021-03-29 | 7984 etc rela | コクヨ | 441 | 431.5 | 439.75 | 437 | 1 | 0.229 | ||||
| 2021-03-26 | 7984 etc rela | コクヨ | 438.25 | 433.25 | 436 | 436 | 4.75 | 1.101 | ||||
| 2021-03-25 | 7984 etc rela | コクヨ | 438.5 | 431 | 434 | 431.25 | 1.75 | 0.407 | ||||
| 2021-03-24 | 7984 etc rela | コクヨ | 441 | 427.75 | 435.25 | 429.5 | -4.5 | -1.037 | ||||
| 2021-03-23 | 7984 etc rela | コクヨ | 448.25 | 433.5 | 445 | 434 | -14.25 | -3.179 | ||||
| 2021-03-22 | 7984 etc rela | コクヨ | 450 | 445.5 | 447.75 | 448.25 | -0.5 | -0.111 | ||||
| 2021-03-19 | 7984 etc rela | コクヨ | 451.5 | 437.75 | 441.5 | 448.75 | 15.75 | 3.637 | ||||
| 2021-03-18 | 7984 etc rela | コクヨ | 433.25 | 426.5 | 429.75 | 433 | 3.25 | 0.756 | ||||
| 2021-03-17 | 7984 etc rela | コクヨ | 429.75 | 425.25 | 426.5 | 429.75 | 2.75 | 0.644 | ||||
| 2021-03-16 | 7984 etc rela | コクヨ | 428.25 | 419 | 419.75 | 427 | 6 | 1.425 | ||||
| 2021-03-15 | 7984 etc rela | コクヨ | 421 | 410.5 | 411.75 | 421 | 9.25 | 2.247 | ||||
| 2021-03-12 | 7984 etc rela | コクヨ | 412.5 | 405.75 | 410.25 | 411.75 | 1.5 | 0.366 | ||||
| 2021-03-11 | 7984 etc rela | コクヨ | 411 | 407.75 | 409.75 | 410.25 | 0 | 0 | ||||
| 2021-03-10 | 7984 etc rela | コクヨ | 410.5 | 402.25 | 405.75 | 410.25 | 4.5 | 1.109 | ||||
| 2021-03-09 | 7984 etc rela | コクヨ | 407.5 | 394.25 | 396.25 | 405.75 | 13.25 | 3.376 | ||||
| 2021-03-08 | 7984 etc rela | コクヨ | 395 | 386 | 388 | 392.5 | 4.25 | 1.095 | ||||
| 2021-03-05 | 7984 etc rela | コクヨ | 388.25 | 381.75 | 384 | 388.25 | 7 | 1.836 | ||||
| 2021-03-04 | 7984 etc rela | コクヨ | 381.5 | 376.25 | 379.5 | 381.25 | -0.25 | -0.066 | ||||
| 2021-03-03 | 7984 etc rela | コクヨ | 382.25 | 374.25 | 377.5 | 381.5 | 4 | 1.06 | ||||
| 2021-03-02 | 7984 etc rela | コクヨ | 380.5 | 372.5 | 380.5 | 377.5 | -5 | -1.307 | ||||
| 2021-03-01 | 7984 etc rela | コクヨ | 388.5 | 379.5 | 387.25 | 382.5 | 2.5 | 0.658 | ||||
| 2021-02-26 | 7984 etc rela | コクヨ | 383 | 377 | 379.25 | 380 | -2.25 | -0.589 | ||||
| 2021-02-25 | 7984 etc rela | コクヨ | 383 | 368.25 | 369.5 | 382.25 | 14.75 | 4.014 | ||||
| 2021-02-24 | 7984 etc rela | コクヨ | 385.25 | 366.75 | 384.5 | 367.5 | 11.75 | 3.303 | ||||
| 2021-02-22 | 7984 etc rela | コクヨ | 360.75 | 355 | 360.25 | 355.75 | 3 | 0.85 | ||||
| 2021-02-19 | 7984 etc rela | コクヨ | 360 | 352.75 | 360 | 352.75 | -8 | -2.218 | ||||
| 2021-02-18 | 7984 etc rela | コクヨ | 369.5 | 360.5 | 369.5 | 360.75 | -6 | -1.636 | ||||
| 2021-02-17 | 7984 etc rela | コクヨ | 370 | 365.5 | 366.75 | 366.75 | 0.25 | 0.068 | ||||
| 2021-02-16 | 7984 etc rela | コクヨ | 377 | 365.25 | 376.25 | 366.5 | -13.25 | -3.489 | ||||
| 2021-02-15 | 7984 etc rela | コクヨ | 380 | 363.25 | 367.25 | 379.75 | 14.75 | 4.041 | ||||
| 2021-02-12 | 7984 etc rela | コクヨ | 366.75 | 358 | 359.75 | 365 | 1.75 | 0.482 | ||||
| 2021-02-10 | 7984 etc rela | コクヨ | 363.75 | 358.5 | 360.25 | 363.25 | -0.25 | -0.069 | ||||
| 2021-02-09 | 7984 etc rela | コクヨ | 364.5 | 360.75 | 361.75 | 363.5 | 0.25 | 0.069 | ||||
| 2021-02-08 | 7984 etc rela | コクヨ | 363.75 | 358 | 358.5 | 363.25 | 6.75 | 1.893 | ||||
| 2021-02-05 | 7984 etc rela | コクヨ | 360 | 355.25 | 359.75 | 356.5 | -0.75 | -0.21 | ||||
| 2021-02-04 | 7984 etc rela | コクヨ | 357.75 | 348 | 348 | 357.25 | 6 | 1.708 | ||||
| 2021-02-03 | 7984 etc rela | コクヨ | 351.5 | 347 | 348.75 | 351.25 | 7 | 2.033 | ||||
| 2021-02-02 | 7984 etc rela | コクヨ | 348.75 | 341 | 344 | 344.25 | 0.5 | 0.145 | ||||
| 2021-02-01 | 7984 etc rela | コクヨ | 346.25 | 337.5 | 337.5 | 343.75 | 3 | 0.88 | ||||
| 2021-01-29 | 7984 etc rela | コクヨ | 345.75 | 339.75 | 341.75 | 340.75 | -1 | -0.293 | ||||
| 2021-01-28 | 7984 etc rela | コクヨ | 345 | 336.25 | 337.25 | 341.75 | -0.75 | -0.219 | ||||
| 2021-01-27 | 7984 etc rela | コクヨ | 343.75 | 339.75 | 341 | 342.5 | 6.5 | 1.935 | ||||
| 2021-01-26 | 7984 etc rela | コクヨ | 338 | 335.25 | 336.75 | 336 | 0.25 | 0.074 | ||||
| 2021-01-25 | 7984 etc rela | コクヨ | 337.25 | 333 | 333.75 | 335.75 | 1.5 | 0.449 | ||||
| 2021-01-22 | 7984 etc rela | コクヨ | 336.75 | 333 | 336.25 | 334.25 | -4.25 | -1.256 | ||||
| 2021-01-21 | 7984 etc rela | コクヨ | 343.5 | 338.25 | 341 | 338.5 | -0.25 | -0.074 | ||||
| 2021-01-20 | 7984 etc rela | コクヨ | 345.5 | 338 | 344.5 | 338.75 | -6.75 | -1.954 | ||||
| 2021-01-19 | 7984 etc rela | コクヨ | 354.25 | 345.5 | 352 | 345.5 | -3.25 | -0.932 | ||||
| 2021-01-18 | 7984 etc rela | コクヨ | 355.5 | 348.5 | 350 | 348.75 | -3.25 | -0.923 | ||||
| 2021-01-15 | 7984 etc rela | コクヨ | 356 | 352 | 354.75 | 352 | -5.25 | -1.47 | ||||
| 2021-01-14 | 7984 etc rela | コクヨ | 359.25 | 354 | 354.5 | 357.25 | -2 | -0.557 | ||||
| 2021-01-13 | 7984 etc rela | コクヨ | 360 | 355.5 | 356.25 | 359.25 | 0.75 | 0.209 | ||||
| 2021-01-12 | 7984 etc rela | コクヨ | 358.5 | 353.25 | 354 | 358.5 | -0.25 | -0.07 | ||||
| 2021-01-08 | 7984 etc rela | コクヨ | 359 | 350 | 356.5 | 358.75 | 5 | 1.413 | ||||
| 2021-01-07 | 7984 etc rela | コクヨ | 360.5 | 353 | 357.5 | 353.75 | 0 | 0 | ||||
| 2021-01-06 | 7984 etc rela | コクヨ | 354.5 | 345.5 | 345.75 | 353.75 | 8 | 2.314 | ||||
| 2021-01-05 | 7984 etc rela | コクヨ | 347 | 338.75 | 340.75 | 345.75 | 6.75 | 1.991 | ||||
| 2021-01-04 | 7984 etc rela | コクヨ | 352 | 337.75 | 352 | 339 | -10.25 | -2.935 | ||||
| 2020-12-30 | 7984 etc rela | コクヨ | 356 | 348 | 356 | 349.25 | -9.5 | -2.648 | ||||
| 2020-12-29 | 7984 etc rela | コクヨ | 359.5 | 354.5 | 355.5 | 358.75 | -0.25 | -0.07 | ||||
| 2020-12-28 | 7984 etc rela | コクヨ | 361 | 356.75 | 358.25 | 359 | -7.75 | -2.113 | ||||
| 2020-12-25 | 7984 etc rela | コクヨ | 367.25 | 357.5 | 357.5 | 366.75 | 8.5 | 2.373 | ||||
| 2020-12-24 | 7984 etc rela | コクヨ | 362.5 | 357.5 | 359 | 358.25 | 0.25 | 0.07 | ||||
| 2020-12-23 | 7984 etc rela | コクヨ | 358.25 | 355 | 356 | 358 | 2.5 | 0.703 | ||||
| 2020-12-22 | 7984 etc rela | コクヨ | 358.5 | 354 | 357.5 | 355.5 | -6.5 | -1.796 | ||||
| 2020-12-21 | 7984 etc rela | コクヨ | 364.5 | 359.5 | 363.75 | 362 | -2 | -0.549 | ||||
| 2020-12-18 | 7984 etc rela | コクヨ | 365.25 | 361.25 | 361.25 | 364 | 0.5 | 0.138 | ||||
| 2020-12-17 | 7984 etc rela | コクヨ | 364.25 | 361.25 | 362.25 | 363.5 | 1.5 | 0.414 | ||||
| 2020-12-16 | 7984 etc rela | コクヨ | 366.25 | 362 | 363.75 | 362 | -3.5 | -0.958 | ||||
| 2020-12-15 | 7984 etc rela | コクヨ | 368.5 | 363.75 | 365 | 365.5 | 2.25 | 0.619 | ||||
| 2020-12-14 | 7984 etc rela | コクヨ | 367.5 | 362.5 | 363.75 | 363.25 | -2.5 | -0.684 | ||||
| 2020-12-11 | 7984 etc rela | コクヨ | 365.75 | 361.5 | 365 | 365.75 | 0.5 | 0.137 | ||||
| 2020-12-10 | 7984 etc rela | コクヨ | 366.75 | 362.5 | 362.5 | 365.25 | 0.5 | 0.137 | ||||
| 2020-12-09 | 7984 etc rela | コクヨ | 364.75 | 356 | 356 | 364.75 | 10 | 2.819 | ||||
| 2020-12-08 | 7984 etc rela | コクヨ | 358.25 | 354 | 355.75 | 354.75 | -2.25 | -0.63 | ||||
| 2020-12-07 | 7984 etc rela | コクヨ | 361.5 | 356.75 | 360.5 | 357 | 1.75 | 0.493 | ||||
| 2020-12-04 | 7984 etc rela | コクヨ | 356.5 | 352.25 | 353.5 | 355.25 | -0.75 | -0.211 | ||||
| 2020-12-03 | 7984 etc rela | コクヨ | 356 | 349.5 | 351.75 | 356 | 6.75 | 1.933 | ||||
| 2020-12-02 | 7984 etc rela | コクヨ | 352.25 | 346.75 | 350 | 349.25 | 3 | 0.866 | ||||
| 2020-12-01 | 7984 etc rela | コクヨ | 347.75 | 339.75 | 343 | 346.25 | 10.75 | 3.204 | ||||
| 2020-11-30 | 7984 etc rela | コクヨ | 349 | 333.75 | 348.75 | 335.5 | -11.5 | -3.314 | ||||
| 2020-11-27 | 7984 etc rela | コクヨ | 350.25 | 346 | 346.5 | 347 | 0.25 | 0.072 | ||||
| 2020-11-26 | 7984 etc rela | コクヨ | 349.25 | 343 | 347 | 346.75 | -2.25 | -0.645 | ||||
| 2020-11-25 | 7984 etc rela | コクヨ | 358.5 | 349 | 358.5 | 349 | -5.5 | -1.551 | ||||
| 2020-11-24 | 7984 etc rela | コクヨ | 363.5 | 354.5 | 363 | 354.5 | -3.75 | -1.047 | ||||
| 2020-11-20 | 7984 etc rela | コクヨ | 359.25 | 354.25 | 356.75 | 358.25 | 3.25 | 0.915 | ||||
| 2020-11-19 | 7984 etc rela | コクヨ | 358.25 | 352.25 | 354.5 | 355 | 5.25 | 1.501 | ||||
| 2020-11-18 | 7984 etc rela | コクヨ | 352.5 | 345.25 | 350.5 | 349.75 | -2.25 | -0.639 | ||||
| 2020-11-17 | 7984 etc rela | コクヨ | 353.25 | 344.5 | 348.25 | 352 | 4 | 1.149 | ||||
| 2020-11-16 | 7984 etc rela | コクヨ | 350.25 | 343.75 | 346.25 | 348 | -1 | -0.287 | ||||
| 2020-11-13 | 7984 etc rela | コクヨ | 359.5 | 346 | 356.75 | 349 | -15.25 | -4.187 | ||||
| 2020-11-12 | 7984 etc rela | コクヨ | 364.5 | 356.5 | 363 | 364.25 | 1.25 | 0.344 | ||||
| 2020-11-11 | 7984 etc rela | コクヨ | 363.25 | 358.75 | 359.5 | 363 | 8.5 | 2.398 | ||||
| 2020-11-10 | 7984 etc rela | コクヨ | 364 | 349.75 | 363.75 | 354.5 | 1.25 | 0.354 | ||||
| 2020-11-09 | 7984 etc rela | コクヨ | 360 | 351.5 | 360 | 353.25 | -2.75 | -0.772 | ||||
| 2020-11-06 | 7984 etc rela | コクヨ | 356 | 348.75 | 355.5 | 356 | 7 | 2.006 | ||||
| 2020-11-05 | 7984 etc rela | コクヨ | 351.75 | 345.25 | 349.75 | 349 | -0.75 | -0.214 | ||||
| 2020-11-04 | 7984 etc rela | コクヨ | 357.5 | 347.75 | 356.5 | 349.75 | -3.25 | -0.921 | ||||
| 2020-11-02 | 7984 etc rela | コクヨ | 355.25 | 349.75 | 352.75 | 353 | -0.5 | -0.141 | ||||
| 2020-10-30 | 7984 etc rela | コクヨ | 360.5 | 351 | 359.25 | 353.5 | -5.25 | -1.463 | ||||
| 2020-10-29 | 7984 etc rela | コクヨ | 362.75 | 357.75 | 358.5 | 358.75 | -2.5 | -0.692 | ||||
| 2020-10-28 | 7984 etc rela | コクヨ | 363.5 | 356.75 | 357.75 | 361.25 | 5 | 1.404 | ||||
| 2020-10-27 | 7984 etc rela | コクヨ | 356.25 | 332.5 | 335 | 356.25 | 28 | 8.53 | ||||
| 2020-10-26 | 7984 etc rela | コクヨ | 330 | 326.5 | 327 | 328.25 | -1.25 | -0.379 | ||||
| 2020-10-23 | 7984 etc rela | コクヨ | 330.5 | 325.75 | 327.5 | 329.5 | 1.5 | 0.457 | ||||
| 2020-10-22 | 7984 etc rela | コクヨ | 329.25 | 325 | 327.75 | 328 | -2.5 | -0.756 | ||||
| 2020-10-21 | 7984 etc rela | コクヨ | 330.75 | 327 | 328.75 | 330.5 | 3.5 | 1.07 | ||||
| 2020-10-20 | 7984 etc rela | コクヨ | 329.25 | 325.5 | 327.25 | 327 | -4.25 | -1.283 | ||||
| 2020-10-19 | 7984 etc rela | コクヨ | 334.25 | 330.75 | 331.75 | 331.25 | 2 | 0.607 | ||||
| 2020-10-16 | 7984 etc rela | コクヨ | 331.75 | 327.25 | 330 | 329.25 | -1.25 | -0.378 | ||||
| 2020-10-15 | 7984 etc rela | コクヨ | 333.75 | 329.75 | 332 | 330.5 | -5.5 | -1.637 | ||||
| 2020-10-14 | 7984 etc rela | コクヨ | 338.25 | 334.25 | 338.25 | 336 | -3.25 | -0.958 | ||||
| 2020-10-13 | 7984 etc rela | コクヨ | 341.25 | 336.75 | 338.75 | 339.25 | 3.25 | 0.967 | ||||
| 2020-10-12 | 7984 etc rela | コクヨ | 336 | 332.5 | 333.75 | 336 | 0.25 | 0.074 | ||||
| 2020-10-09 | 7984 etc rela | コクヨ | 337 | 332.25 | 334.75 | 335.75 | 1 | 0.299 | ||||
| 2020-10-08 | 7984 etc rela | コクヨ | 339 | 330.5 | 333 | 334.75 | 4.25 | 1.286 | ||||
| 2020-10-07 | 7984 etc rela | コクヨ | 332.5 | 326.75 | 330.75 | 330.5 | 0.75 | 0.227 | ||||
| 2020-10-06 | 7984 etc rela | コクヨ | 333.5 | 329.5 | 332.5 | 329.75 | -2.5 | -0.752 | ||||
| 2020-10-05 | 7984 etc rela | コクヨ | 332.25 | 326 | 327.75 | 332.25 | 5.75 | 1.761 | ||||
| 2020-10-02 | 7984 etc rela | コクヨ | 333.5 | 326.5 | 330.5 | 326.5 | -3.5 | -1.061 | ||||
| 2020-09-30 | 7984 etc rela | コクヨ | 335 | 330 | 335 | 330 | -5.25 | -1.566 | ||||
| 2020-09-29 | 7984 etc rela | コクヨ | 337 | 330.5 | 335.5 | 335.25 | -1.75 | -0.519 | ||||
| 2020-09-28 | 7984 etc rela | コクヨ | 337 | 331 | 333 | 337 | 7.75 | 2.354 | ||||
| 2020-09-25 | 7984 etc rela | コクヨ | 333 | 326.5 | 330.5 | 329.25 | 3.75 | 1.152 | ||||
| 2020-09-24 | 7984 etc rela | コクヨ | 328.25 | 324.5 | 327 | 325.5 | -2.75 | -0.838 | ||||
| 2020-09-23 | 7984 etc rela | コクヨ | 330.75 | 326.25 | 329.5 | 328.25 | -5.25 | -1.574 | ||||
| 2020-09-18 | 7984 etc rela | コクヨ | 334.75 | 328.5 | 329.5 | 333.5 | 4.25 | 1.291 | ||||
| 2020-09-17 | 7984 etc rela | コクヨ | 329.25 | 326 | 326.25 | 329.25 | 6 | 1.856 | ||||
| 2020-09-16 | 7984 etc rela | コクヨ | 324.25 | 321.25 | 322.5 | 323.25 | 0.25 | 0.077 | ||||
| 2020-09-15 | 7984 etc rela | コクヨ | 323.25 | 320.5 | 322 | 323 | -1.75 | -0.539 | ||||
| 2020-09-14 | 7984 etc rela | コクヨ | 325 | 318.5 | 318.75 | 324.75 | 10.25 | 3.259 | ||||
| 2020-09-11 | 7984 etc rela | コクヨ | 318 | 312.5 | 315 | 314.5 | 1.75 | 0.56 | ||||
| 2020-09-10 | 7984 etc rela | コクヨ | 313 | 307.75 | 308.75 | 312.75 | 3.5 | 1.132 | ||||
| 2020-09-09 | 7984 etc rela | コクヨ | 309.75 | 304.5 | 305.5 | 309.25 | -0.75 | -0.242 | ||||
| 2020-09-08 | 7984 etc rela | コクヨ | 310 | 304 | 304.5 | 310 | 3.75 | 1.224 | ||||
| 2020-09-07 | 7984 etc rela | コクヨ | 306.25 | 299.75 | 300 | 306.25 | 6 | 1.998 | ||||
| 2020-09-04 | 7984 etc rela | コクヨ | 301 | 297.75 | 298.75 | 300.25 | 1.75 | 0.586 | ||||
| 2020-09-03 | 7984 etc rela | コクヨ | 303.75 | 297.5 | 303.75 | 298.5 | 0 | 0 | ||||
| 2020-09-02 | 7984 etc rela | コクヨ | 299.25 | 296 | 299 | 298.5 | 2.25 | 0.759 | ||||
| 2020-09-01 | 7984 etc rela | コクヨ | 297.5 | 292.75 | 296.5 | 296.25 | 0.75 | 0.254 | ||||
| 2020-08-31 | 7984 etc rela | コクヨ | 300.5 | 295 | 295.25 | 295.5 | -1.5 | -0.505 | ||||
| 2020-08-28 | 7984 etc rela | コクヨ | 302.25 | 293.5 | 299.25 | 297 | -2.25 | -0.752 | ||||
| 2020-08-27 | 7984 etc rela | コクヨ | 306.5 | 299 | 306.25 | 299.25 | -3 | -0.993 | ||||
| 2020-08-26 | 7984 etc rela | コクヨ | 302.25 | 299.25 | 301 | 302.25 | -0.5 | -0.165 | ||||
| 2020-08-25 | 7984 etc rela | コクヨ | 305 | 300.75 | 304.5 | 302.75 | 3.25 | 1.085 | ||||
| 2020-08-24 | 7984 etc rela | コクヨ | 300.25 | 295.75 | 298.75 | 299.5 | -0.25 | -0.083 | ||||
| 2020-08-21 | 7984 etc rela | コクヨ | 301.5 | 297.5 | 299.75 | 299.75 | 0.75 | 0.251 | ||||
| 2020-08-20 | 7984 etc rela | コクヨ | 303 | 297.75 | 300 | 299 | -1.75 | -0.582 | ||||
| 2020-08-19 | 7984 etc rela | コクヨ | 301.5 | 296.25 | 299 | 300.75 | 0 | 0 | ||||
| 2020-08-18 | 7984 etc rela | コクヨ | 301.75 | 294.5 | 297 | 300.75 | 3.75 | 1.263 | ||||
| 2020-08-17 | 7984 etc rela | コクヨ | 301.75 | 297 | 300.5 | 297 | -6.5 | -2.142 | ||||
| 2020-08-14 | 7984 etc rela | コクヨ | 305.75 | 300.75 | 303.25 | 303.5 | 0.25 | 0.082 | ||||
| 2020-08-13 | 7984 etc rela | コクヨ | 305.75 | 299.75 | 305 | 303.25 | 0.75 | 0.248 | ||||
| 2020-08-12 | 7984 etc rela | コクヨ | 303.25 | 297.25 | 299.5 | 302.5 | 4.5 | 1.51 | ||||
| 2020-08-11 | 7984 etc rela | コクヨ | 298.25 | 292.25 | 292.25 | 298 | 8.5 | 2.936 | ||||
| 2020-08-07 | 7984 etc rela | コクヨ | 290.25 | 284 | 284 | 289.5 | 4.75 | 1.668 | ||||
| 2020-08-06 | 7984 etc rela | コクヨ | 288.75 | 283 | 283.25 | 284.75 | 1.5 | 0.53 | ||||
| 2020-08-05 | 7984 etc rela | コクヨ | 286.5 | 279.75 | 282.5 | 283.25 | -1.75 | -0.614 | ||||
| 2020-08-04 | 7984 etc rela | コクヨ | 285.75 | 277.75 | 281.25 | 285 | 5 | 1.786 | ||||
| 2020-08-03 | 7984 etc rela | コクヨ | 287.5 | 272.5 | 280.25 | 280 | 2.5 | 0.901 | ||||
| 2020-07-31 | 7984 etc rela | コクヨ | 289 | 275.5 | 286.75 | 277.5 | -14.25 | -4.884 | ||||
| 2020-07-30 | 7984 etc rela | コクヨ | 299 | 291.5 | 298 | 291.75 | -2.5 | -0.85 | ||||
| 2020-07-29 | 7984 etc rela | コクヨ | 299 | 293.5 | 298.5 | 294.25 | -6.25 | -2.08 | ||||
| 2020-07-28 | 7984 etc rela | コクヨ | 307.75 | 300.25 | 304.75 | 300.5 | -6 | -1.958 | ||||
| 2020-07-27 | 7984 etc rela | コクヨ | 306.75 | 298.75 | 304 | 306.5 | -0.75 | -0.244 | ||||
| 2020-07-22 | 7984 etc rela | コクヨ | 311.75 | 307.25 | 309.25 | 307.25 | -2 | -0.647 | ||||
| 2020-07-21 | 7984 etc rela | コクヨ | 314.25 | 308 | 312.75 | 309.25 | -10 | -3.132 | ||||
| 2020-07-20 | 7984 etc rela | コクヨ | 319.5 | 311.25 | 314.75 | 319.25 | 5.25 | 1.672 | ||||
| 2020-07-17 | 7984 etc rela | コクヨ | 320 | 311.75 | 319.75 | 314 | -8.5 | -2.636 | ||||
| 2020-07-16 | 7984 etc rela | コクヨ | 326 | 318.5 | 322.5 | 322.5 | 3.75 | 1.176 | ||||
| 2020-07-15 | 7984 etc rela | コクヨ | 319.75 | 314.25 | 314.75 | 318.75 | 5.5 | 1.756 | ||||
| 2020-07-14 | 7984 etc rela | コクヨ | 315 | 309.5 | 315 | 313.25 | -2.75 | -0.87 | ||||
| 2020-07-13 | 7984 etc rela | コクヨ | 316 | 303 | 303 | 316 | 16 | 5.333 | ||||
| 2020-07-10 | 7984 etc rela | コクヨ | 307.75 | 300 | 307.75 | 300 | -8.5 | -2.755 | ||||
| 2020-07-09 | 7984 etc rela | コクヨ | 317.5 | 307.75 | 315.75 | 308.5 | -6.5 | -2.063 | ||||
| 2020-07-08 | 7984 etc rela | コクヨ | 322.25 | 315 | 320 | 315 | -5.75 | -1.793 | ||||
| 2020-07-07 | 7984 etc rela | コクヨ | 324.75 | 316 | 324.75 | 320.75 | -3 | -0.927 | ||||
| 2020-07-06 | 7984 etc rela | コクヨ | 326 | 321.5 | 321.5 | 323.75 | 2.75 | 0.857 | ||||
| 2020-07-03 | 7984 etc rela | コクヨ | 326 | 318 | 324 | 321 | 0 | 0 | ||||
| 2020-07-02 | 7984 etc rela | コクヨ | 324.75 | 318.25 | 319.5 | 321 | 3.25 | 1.023 | ||||
| 2020-07-01 | 7984 etc rela | コクヨ | 329.75 | 317.5 | 329 | 317.75 | -7.75 | -2.381 | ||||
| 2020-06-30 | 7984 etc rela | コクヨ | 330.5 | 325.5 | 327.5 | 325.5 | 0 | 0 | ||||
| 2020-06-29 | 7984 etc rela | コクヨ | 326.25 | 319 | 319 | 325.5 | 3 | 0.93 | ||||
| 2020-06-26 | 7984 etc rela | コクヨ | 323.75 | 317.5 | 318.75 | 322.5 | 5.75 | 1.815 | ||||
| 2020-06-25 | 7984 etc rela | コクヨ | 319.75 | 314 | 319.25 | 316.75 | -4 | -1.247 | ||||
| 2020-06-24 | 7984 etc rela | コクヨ | 326 | 320.75 | 325.5 | 320.75 | -2.75 | -0.85 | ||||
| 2020-06-23 | 7984 etc rela | コクヨ | 325.75 | 319 | 321.25 | 323.5 | 6.5 | 2.05 | ||||
| 2020-06-22 | 7984 etc rela | コクヨ | 320 | 316.5 | 318.75 | 317 | -4 | -1.246 | ||||
| 2020-06-19 | 7984 etc rela | コクヨ | 325 | 319 | 324.5 | 321 | -3.25 | -1.002 | ||||
| 2020-06-18 | 7984 etc rela | コクヨ | 329.25 | 321.25 | 327 | 324.25 | -2 | -0.613 | ||||
| 2020-06-17 | 7984 etc rela | コクヨ | 327.5 | 324.25 | 325 | 326.25 | 1.5 | 0.462 | ||||
| 2020-06-16 | 7984 etc rela | コクヨ | 324.75 | 318 | 321.25 | 324.75 | 8.25 | 2.607 | ||||
| 2020-06-15 | 7984 etc rela | コクヨ | 321.5 | 316.5 | 318 | 316.5 | -1.25 | -0.393 | ||||
| 2020-06-12 | 7984 etc rela | コクヨ | 324.25 | 316.5 | 324.25 | 317.75 | -12.75 | -3.858 | ||||
| 2020-06-11 | 7984 etc rela | コクヨ | 331.25 | 327.75 | 330.75 | 330.5 | -2.75 | -0.825 | ||||
| 2020-06-10 | 7984 etc rela | コクヨ | 335.75 | 331.5 | 335 | 333.25 | -4.75 | -1.405 | ||||
| 2020-06-09 | 7984 etc rela | コクヨ | 340 | 334.25 | 340 | 338 | -4 | -1.17 | ||||
| 2020-06-08 | 7984 etc rela | コクヨ | 347.5 | 336 | 347.5 | 342 | -5.25 | -1.512 | ||||
| 2020-06-05 | 7984 etc rela | コクヨ | 347.25 | 338.75 | 344.75 | 347.25 | 0.25 | 0.072 | ||||
| 2020-06-04 | 7984 etc rela | コクヨ | 354.75 | 344.25 | 354.75 | 347 | -2.75 | -0.786 | ||||
| 2020-06-03 | 7984 etc rela | コクヨ | 356.25 | 346.75 | 356.25 | 349.75 | 0.25 | 0.072 | ||||
| 2020-06-02 | 7984 etc rela | コクヨ | 350.75 | 346.75 | 350 | 349.5 | 2.5 | 0.72 | ||||
| 2020-06-01 | 7984 etc rela | コクヨ | 349.75 | 342.75 | 348.5 | 347 | -3.5 | -0.999 | ||||
| 2020-05-29 | 7984 etc rela | コクヨ | 363.5 | 349.25 | 360.5 | 350.5 | -6 | -1.683 | ||||
| 2020-05-28 | 7984 etc rela | コクヨ | 360 | 353 | 359.75 | 356.5 | -1.25 | -0.349 | ||||
| 2020-05-27 | 7984 etc rela | コクヨ | 358.5 | 348 | 350 | 357.75 | 10 | 2.876 | ||||
| 2020-05-26 | 7984 etc rela | コクヨ | 348.75 | 341.25 | 344 | 347.75 | 7.25 | 2.129 | ||||
| 2020-05-25 | 7984 etc rela | コクヨ | 340.5 | 335.5 | 337.5 | 340.5 | 5.75 | 1.718 | ||||
| 2020-05-22 | 7984 etc rela | コクヨ | 337.5 | 334 | 335.5 | 334.75 | -1.75 | -0.52 | ||||
| 2020-05-21 | 7984 etc rela | コクヨ | 337.75 | 332.75 | 333.75 | 336.5 | 6 | 1.815 | ||||
| 2020-05-20 | 7984 etc rela | コクヨ | 331.25 | 326.25 | 328.75 | 330.5 | 5 | 1.536 | ||||
| 2020-05-19 | 7984 etc rela | コクヨ | 330.75 | 324 | 329.5 | 325.5 | 4.5 | 1.402 | ||||
| 2020-05-18 | 7984 etc rela | コクヨ | 322.5 | 317.75 | 321 | 321 | 1.5 | 0.469 | ||||
| 2020-05-15 | 7984 etc rela | コクヨ | 322 | 315.5 | 322 | 319.5 | 3 | 0.948 | ||||
| 2020-05-14 | 7984 etc rela | コクヨ | 325.5 | 316.5 | 323.75 | 316.5 | -11.25 | -3.432 | ||||
| 2020-05-13 | 7984 etc rela | コクヨ | 328.5 | 319.25 | 320.25 | 327.75 | -7 | -2.091 | ||||
| 2020-05-12 | 7984 etc rela | コクヨ | 337.25 | 333 | 335.25 | 334.75 | -2.5 | -0.741 | ||||
| 2020-05-11 | 7984 etc rela | コクヨ | 337.75 | 327.25 | 327.5 | 337.25 | 11 | 3.372 | ||||
| 2020-05-08 | 7984 etc rela | コクヨ | 326.5 | 322.75 | 325 | 326.25 | 1.25 | 0.385 | ||||
| 2020-05-07 | 7984 etc rela | コクヨ | 331 | 323.5 | 330 | 325 | -7 | -2.108 | ||||
| 2020-05-01 | 7984 etc rela | コクヨ | 334.75 | 326.5 | 330.5 | 332 | 2.5 | 0.759 | ||||
| 2020-04-30 | 7984 etc rela | コクヨ | 337.25 | 325.5 | 325.75 | 329.5 | -2.25 | -0.678 | ||||
| 2020-04-28 | 7984 etc rela | コクヨ | 335.25 | 323.75 | 335.25 | 331.75 | -15 | -4.326 | ||||
| 2020-04-27 | 7984 etc rela | コクヨ | 347 | 340 | 344.5 | 346.75 | 6.25 | 1.836 | ||||
| 2020-04-24 | 7984 etc rela | コクヨ | 340.75 | 334.75 | 340.25 | 340.5 | 2.5 | 0.74 | ||||
| 2020-04-23 | 7984 etc rela | コクヨ | 338 | 332.5 | 333.25 | 338 | 5.25 | 1.578 | ||||
| 2020-04-22 | 7984 etc rela | コクヨ | 335.25 | 328.5 | 329.5 | 332.75 | -1 | -0.3 | ||||
| 2020-04-21 | 7984 etc rela | コクヨ | 335.5 | 329.75 | 333 | 333.75 | -6.75 | -1.982 | ||||
| 2020-04-20 | 7984 etc rela | コクヨ | 344.75 | 339 | 340.75 | 340.5 | -1.75 | -0.511 | ||||
| 2020-04-17 | 7984 etc rela | コクヨ | 347.75 | 336.25 | 345 | 342.25 | -0.25 | -0.073 | ||||
| 2020-04-16 | 7984 etc rela | コクヨ | 342.5 | 329.75 | 332.25 | 342.5 | 7.25 | 2.163 | ||||
| 2020-04-15 | 7984 etc rela | コクヨ | 350.75 | 332.75 | 350.75 | 335.25 | -16 | -4.555 | ||||
| 2020-04-14 | 7984 etc rela | コクヨ | 354.5 | 349.5 | 351.75 | 351.25 | -5.5 | -1.542 | ||||
| 2020-04-13 | 7984 etc rela | コクヨ | 362.75 | 355.5 | 360.5 | 356.75 | -8.25 | -2.26 | ||||
| 2020-04-10 | 7984 etc rela | コクヨ | 365 | 350.25 | 360.75 | 365 | 8.75 | 2.456 | ||||
| 2020-04-09 | 7984 etc rela | コクヨ | 358.25 | 347.75 | 356.5 | 356.25 | -3 | -0.835 | ||||
| 2020-04-08 | 7984 etc rela | コクヨ | 364.25 | 349 | 357.5 | 359.25 | 5 | 1.411 | ||||
| 2020-04-07 | 7984 etc rela | コクヨ | 359.75 | 345 | 357.5 | 354.25 | -1.25 | -0.352 | ||||
| 2020-04-06 | 7984 etc rela | コクヨ | 356.5 | 340.75 | 344.25 | 355.5 | 6.75 | 1.935 | ||||
| 2020-04-03 | 7984 etc rela | コクヨ | 364 | 345.25 | 360 | 348.75 | -7.5 | -2.105 | ||||
| 2020-04-02 | 7984 etc rela | コクヨ | 365.75 | 353 | 361 | 356.25 | -6.5 | -1.792 | ||||
| 2020-04-01 | 7984 etc rela | コクヨ | 379 | 361.5 | 370.5 | 362.75 | -15.25 | -4.034 | ||||
| 2020-03-31 | 7984 etc rela | コクヨ | 395.5 | 376.5 | 392 | 378 | -17 | -4.304 | ||||
| 2020-03-30 | 7984 etc rela | コクヨ | 396.75 | 377.5 | 388 | 395 | -1.25 | -0.315 | ||||
| 2020-03-27 | 7984 etc rela | コクヨ | 399.25 | 384.25 | 395.25 | 396.25 | 19.75 | 5.246 | ||||
| 2020-03-26 | 7984 etc rela | コクヨ | 379.25 | 356.25 | 362 | 376.5 | 16 | 4.438 | ||||
| 2020-03-25 | 7984 etc rela | コクヨ | 368.25 | 350.25 | 356.75 | 360.5 | 14 | 4.04 | ||||
| 2020-03-24 | 7984 etc rela | コクヨ | 346.75 | 333.75 | 335.75 | 346.5 | 11 | 3.279 | ||||
| 2020-03-23 | 7984 etc rela | コクヨ | 351 | 321 | 341.5 | 335.5 | -15.75 | -4.484 | ||||
| 2020-03-19 | 7984 etc rela | コクヨ | 352 | 333.25 | 344.5 | 351.25 | 12.25 | 3.614 | ||||
| 2020-03-18 | 7984 etc rela | コクヨ | 360 | 327.25 | 329.5 | 339 | 11.75 | 3.591 | ||||
| 2020-03-17 | 7984 etc rela | コクヨ | 330.25 | 285.75 | 293.75 | 327.25 | 27.25 | 9.083 | ||||
| 2020-03-16 | 7984 etc rela | コクヨ | 310.75 | 299 | 306.75 | 300 | -9.75 | -3.148 | ||||
| 2020-03-13 | 7984 etc rela | コクヨ | 317.75 | 297.75 | 317.75 | 309.75 | -21.75 | -6.561 | ||||
| 2020-03-12 | 7984 etc rela | コクヨ | 344.25 | 329.5 | 343.75 | 331.5 | -19.25 | -5.488 | ||||
| 2020-03-11 | 7984 etc rela | コクヨ | 356.75 | 349.25 | 352 | 350.75 | -1.25 | -0.355 | ||||
| 2020-03-10 | 7984 etc rela | コクヨ | 353.75 | 333.75 | 345.25 | 352 | 0.5 | 0.142 | ||||
| 2020-03-09 | 7984 etc rela | コクヨ | 365.75 | 348.75 | 362.5 | 351.5 | -21 | -5.638 | ||||
| 2020-03-06 | 7984 etc rela | コクヨ | 376.5 | 370.25 | 373 | 372.5 | -7.75 | -2.038 | ||||
| 2020-03-05 | 7984 etc rela | コクヨ | 384.5 | 378.25 | 383.75 | 380.25 | 4 | 1.063 | ||||
| 2020-03-04 | 7984 etc rela | コクヨ | 380 | 371 | 372.5 | 376.25 | -3 | -0.791 | ||||
| 2020-03-03 | 7984 etc rela | コクヨ | 393 | 379.25 | 393 | 379.25 | -6.5 | -1.685 | ||||
| 2020-03-02 | 7984 etc rela | コクヨ | 388.5 | 372.5 | 374.5 | 385.75 | 3.75 | 0.982 | ||||
| 2020-02-28 | 7984 etc rela | コクヨ | 383 | 375.25 | 382.25 | 382 | -10.25 | -2.613 | ||||
| 2020-02-27 | 7984 etc rela | コクヨ | 394.5 | 389 | 389 | 392.25 | 1.5 | 0.384 | ||||
| 2020-02-26 | 7984 etc rela | コクヨ | 391.5 | 383 | 383.25 | 390.75 | 3.75 | 0.969 | ||||
| 2020-02-25 | 7984 etc rela | コクヨ | 390 | 380 | 380.75 | 387 | -11.5 | -2.886 | ||||
| 2020-02-21 | 7984 etc rela | コクヨ | 400 | 393.25 | 395 | 398.5 | 1.25 | 0.315 | ||||
| 2020-02-20 | 7984 etc rela | コクヨ | 401.75 | 395.75 | 397 | 397.25 | 2.75 | 0.697 | ||||
| 2020-02-19 | 7984 etc rela | コクヨ | 398.75 | 393.5 | 395 | 394.5 | 1.25 | 0.318 | ||||
| 2020-02-18 | 7984 etc rela | コクヨ | 401.25 | 392.75 | 399 | 393.25 | -6 | -1.503 | ||||
| 2020-02-17 | 7984 etc rela | コクヨ | 401 | 388.75 | 392.5 | 399.25 | 4.75 | 1.204 | ||||
| 2020-02-14 | 7984 etc rela | コクヨ | 400.25 | 388.5 | 400 | 394.5 | -9 | -2.23 | ||||
| 2020-02-13 | 7984 etc rela | コクヨ | 405.25 | 401.25 | 405.25 | 403.5 | -3.25 | -0.799 | ||||
| 2020-02-12 | 7984 etc rela | コクヨ | 411 | 404.25 | 411 | 406.75 | -5.75 | -1.394 | ||||
| 2020-02-10 | 7984 etc rela | コクヨ | 414.5 | 411.25 | 413.25 | 412.5 | -3.5 | -0.841 | ||||
| 2020-02-07 | 7984 etc rela | コクヨ | 418.75 | 413.5 | 418.25 | 416 | -3 | -0.716 | ||||
| 2020-02-06 | 7984 etc rela | コクヨ | 420.25 | 415.75 | 418.5 | 419 | 6 | 1.453 | ||||
| 2020-02-05 | 7984 etc rela | コクヨ | 414.5 | 410.75 | 412.5 | 413 | 4.75 | 1.164 | ||||
| 2020-02-04 | 7984 etc rela | コクヨ | 409 | 399 | 400.5 | 408.25 | 5.75 | 1.429 | ||||
| 2020-02-03 | 7984 etc rela | コクヨ | 406.75 | 397.75 | 398 | 402.5 | -4.75 | -1.166 | ||||
| 2020-01-31 | 7984 etc rela | コクヨ | 410.25 | 404 | 404.75 | 407.25 | 6.25 | 1.559 | ||||
| 2020-01-30 | 7984 etc rela | コクヨ | 407.5 | 399.5 | 401.75 | 401 | -4.5 | -1.11 | ||||
| 2020-01-29 | 7984 etc rela | コクヨ | 406.25 | 399.25 | 399.5 | 405.5 | 3.25 | 0.808 | ||||
| 2020-01-28 | 7984 etc rela | コクヨ | 404.25 | 396 | 402 | 402.25 | -5.25 | -1.288 | ||||
| 2020-01-27 | 7984 etc rela | コクヨ | 410 | 401.75 | 405.25 | 407.5 | -5.5 | -1.332 | ||||
| 2020-01-24 | 7984 etc rela | コクヨ | 413.5 | 409.5 | 411.5 | 413 | 1.25 | 0.304 | ||||
| 2020-01-23 | 7984 etc rela | コクヨ | 416.25 | 411.75 | 414.5 | 411.75 | -4.5 | -1.081 | ||||
| 2020-01-22 | 7984 etc rela | コクヨ | 417 | 412.25 | 414 | 416.25 | -0.75 | -0.18 | ||||
| 2020-01-21 | 7984 etc rela | コクヨ | 421 | 416 | 418.75 | 417 | -1.25 | -0.299 | ||||
| 2020-01-20 | 7984 etc rela | コクヨ | 419.25 | 414.75 | 415 | 418.25 | 3.5 | 0.844 | ||||
| 2020-01-17 | 7984 etc rela | コクヨ | 416.75 | 413.5 | 415.5 | 414.75 | -1.5 | -0.36 | ||||
| 2020-01-16 | 7984 etc rela | コクヨ | 417.25 | 413.25 | 414.75 | 416.25 | 2.75 | 0.665 | ||||
| 2020-01-15 | 7984 etc rela | コクヨ | 414.75 | 411.75 | 413.75 | 413.5 | -1 | -0.241 | ||||
| 2020-01-14 | 7984 etc rela | コクヨ | 416.75 | 411.75 | 416.75 | 414.5 | 1 | 0.242 | ||||
| 2020-01-10 | 7984 etc rela | コクヨ | 415 | 411.25 | 411.25 | 413.5 | -0.5 | -0.121 | ||||
| 2020-01-09 | 7984 etc rela | コクヨ | 416 | 411.25 | 413.5 | 414 | 4.5 | 1.099 | ||||
| 2020-01-08 | 7984 etc rela | コクヨ | 410.25 | 403.5 | 407.75 | 409.5 | -4 | -0.967 | ||||
| 2020-01-07 | 7984 etc rela | コクヨ | 414.75 | 406.25 | 406.25 | 413.5 | 8.25 | 2.036 | ||||
| 2020-01-06 | 7984 etc rela | コクヨ | 406.5 | 401.5 | 403.75 | 405.25 | -3.25 | -0.796 | ||||
| 2019-12-30 | 7984 etc rela | コクヨ | 412.25 | 408.5 | 411.25 | 408.5 | -7.5 | -1.803 | ||||
| 2019-12-27 | 7984 etc rela | コクヨ | 419 | 414.25 | 417.5 | 416 | -5.5 | -1.305 | ||||
| 2019-12-26 | 7984 etc rela | コクヨ | 421.5 | 416.5 | 417.5 | 421.5 | 4 | 0.958 | ||||
| 2019-12-25 | 7984 etc rela | コクヨ | 418.25 | 416.25 | 418.25 | 417.5 | 2 | 0.481 | ||||
| 2019-12-24 | 7984 etc rela | コクヨ | 418.5 | 414.75 | 417.5 | 415.5 | -2 | -0.479 | ||||
| 2019-12-23 | 7984 etc rela | コクヨ | 420 | 417.25 | 418.75 | 417.5 | -0.5 | -0.12 | ||||
| 2019-12-20 | 7984 etc rela | コクヨ | 420.25 | 415 | 420.25 | 418 | -0.5 | -0.119 | ||||
| 2019-12-19 | 7984 etc rela | コクヨ | 424.75 | 417.5 | 422.5 | 418.5 | -4 | -0.947 | ||||
| 2019-12-18 | 7984 etc rela | コクヨ | 426.75 | 420.5 | 426.75 | 422.5 | -6 | -1.4 | ||||
| 2019-12-17 | 7984 etc rela | コクヨ | 432 | 425.75 | 431.25 | 428.5 | -2 | -0.465 | ||||
| 2019-12-16 | 7984 etc rela | コクヨ | 432.5 | 426.75 | 426.75 | 430.5 | 3.75 | 0.879 | ||||
| 2019-12-13 | 7984 etc rela | コクヨ | 432.25 | 424.75 | 426.5 | 426.75 | 6.75 | 1.607 | ||||
| 2019-12-12 | 7984 etc rela | コクヨ | 424.75 | 419.75 | 422.25 | 420 | -2.25 | -0.533 | ||||
| 2019-12-11 | 7984 etc rela | コクヨ | 426.75 | 419.5 | 426.75 | 422.25 | -5.25 | -1.228 | ||||
| 2019-12-10 | 7984 etc rela | コクヨ | 431.25 | 427.5 | 429.75 | 427.5 | -4 | -0.927 | ||||
| 2019-12-09 | 7984 etc rela | コクヨ | 432.5 | 427 | 427 | 431.5 | 7.25 | 1.709 | ||||
| 2019-12-06 | 7984 etc rela | コクヨ | 425 | 416.25 | 417.5 | 424.25 | 4.25 | 1.012 | ||||
| 2019-12-05 | 7984 etc rela | コクヨ | 421 | 416.25 | 416.25 | 420 | 5.5 | 1.327 | ||||
| 2019-12-04 | 7984 etc rela | コクヨ | 416.25 | 406 | 407.25 | 414.5 | 6 | 1.469 | ||||
| 2019-12-03 | 7984 etc rela | コクヨ | 411 | 405 | 405.5 | 408.5 | -0.25 | -0.061 | ||||
| 2019-12-02 | 7984 etc rela | コクヨ | 413.75 | 408 | 411.5 | 408.75 | -3.75 | -0.909 | ||||
| 2019-11-29 | 7984 etc rela | コクヨ | 418.25 | 411.75 | 417.5 | 412.5 | -4 | -0.96 | ||||
| 2019-11-28 | 7984 etc rela | コクヨ | 417.25 | 412.5 | 414.5 | 416.5 | 0.25 | 0.06 | ||||
| 2019-11-27 | 7984 etc rela | コクヨ | 416.5 | 410.75 | 410.75 | 416.25 | 6.75 | 1.648 | ||||
| 2019-11-26 | 7984 etc rela | コクヨ | 414.25 | 409.5 | 410.75 | 409.5 | 0.75 | 0.183 | ||||
| 2019-11-25 | 7984 etc rela | コクヨ | 412 | 406.25 | 407.25 | 408.75 | 5.25 | 1.301 | ||||
| 2019-11-22 | 7984 etc rela | コクヨ | 406.75 | 401 | 402.5 | 403.5 | 1.5 | 0.373 | ||||
| 2019-11-21 | 7984 etc rela | コクヨ | 403.25 | 396.5 | 401 | 402 | 1.5 | 0.375 | ||||
| 2019-11-20 | 7984 etc rela | コクヨ | 403.5 | 398.25 | 400.25 | 400.5 | -2 | -0.497 | ||||
| 2019-11-19 | 7984 etc rela | コクヨ | 405.25 | 401.25 | 403 | 402.5 | 0.25 | 0.062 | ||||
| 2019-11-18 | 7984 etc rela | コクヨ | 407 | 400.25 | 405 | 402.25 | -0.75 | -0.186 | ||||
| 2019-11-15 | 7984 etc rela | コクヨ | 404.5 | 398.5 | 401 | 403 | 5.75 | 1.447 | ||||
| 2019-11-14 | 7984 etc rela | コクヨ | 402.75 | 395.75 | 400.75 | 397.25 | -5 | -1.243 | ||||
| 2019-11-13 | 7984 etc rela | コクヨ | 409.25 | 400.75 | 407.75 | 402.25 | -4.75 | -1.167 | ||||
| 2019-11-12 | 7984 etc rela | コクヨ | 407.75 | 402.75 | 405.25 | 407 | 1.25 | 0.308 | ||||
| 2019-11-11 | 7984 etc rela | コクヨ | 411 | 405.25 | 409.75 | 405.75 | -1 | -0.246 | ||||
| 2019-11-08 | 7984 etc rela | コクヨ | 414.5 | 405 | 413 | 406.75 | -1.75 | -0.428 | ||||
| 2019-11-07 | 7984 etc rela | コクヨ | 410 | 405 | 405 | 408.5 | 4.75 | 1.176 | ||||
| 2019-11-06 | 7984 etc rela | コクヨ | 409.5 | 403.75 | 408.25 | 403.75 | 0.75 | 0.186 | ||||
| 2019-11-05 | 7984 etc rela | コクヨ | 404.25 | 396.25 | 397 | 403 | 7.5 | 1.896 | ||||
| 2019-11-01 | 7984 etc rela | コクヨ | 400 | 394 | 399 | 395.5 | -4 | -1.001 | ||||
| 2019-10-31 | 7984 etc rela | コクヨ | 401.75 | 395 | 399.75 | 399.5 | 4.75 | 1.203 | ||||
| 2019-10-30 | 7984 etc rela | コクヨ | 404.25 | 392.75 | 401.25 | 394.75 | -7.5 | -1.865 | ||||
| 2019-10-29 | 7984 etc rela | コクヨ | 410 | 399 | 399 | 402.25 | 5.75 | 1.45 | ||||
| 2019-10-28 | 7984 etc rela | コクヨ | 398.75 | 394.25 | 396.75 | 396.5 | 0.5 | 0.126 | ||||
| 2019-10-25 | 7984 etc rela | コクヨ | 396 | 390.5 | 395.25 | 396 | 2.25 | 0.571 | ||||
| 2019-10-24 | 7984 etc rela | コクヨ | 396.25 | 391.75 | 395 | 393.75 | -0.5 | -0.127 | ||||
| 2019-10-23 | 7984 etc rela | コクヨ | 394.25 | 386.75 | 391.5 | 394.25 | 2.75 | 0.702 | ||||
| 2019-10-21 | 7984 etc rela | コクヨ | 393.5 | 389 | 389 | 391.5 | 5.75 | 1.491 | ||||
| 2019-10-18 | 7984 etc rela | コクヨ | 393.5 | 385 | 389.25 | 385.75 | -1.25 | -0.323 | ||||
| 2019-10-17 | 7984 etc rela | コクヨ | 390.5 | 384.5 | 386.75 | 387 | -0.75 | -0.193 | ||||
| 2019-10-16 | 7984 etc rela | コクヨ | 394.5 | 385.75 | 390 | 387.75 | 1 | 0.259 | ||||
| 2019-10-15 | 7984 etc rela | コクヨ | 391 | 385.5 | 386 | 386.75 | 6.25 | 1.643 | ||||
| 2019-10-11 | 7984 etc rela | コクヨ | 381 | 375.75 | 380 | 380.5 | 3 | 0.795 | ||||
| 2019-10-10 | 7984 etc rela | コクヨ | 381.5 | 370 | 379.75 | 377.5 | -1 | -0.264 | ||||
| 2019-10-09 | 7984 etc rela | コクヨ | 378.75 | 373 | 374.5 | 378.5 | 2.5 | 0.665 | ||||
| 2019-10-08 | 7984 etc rela | コクヨ | 377.5 | 371 | 373.5 | 376 | 6 | 1.622 | ||||
| 2019-10-07 | 7984 etc rela | コクヨ | 371 | 367.75 | 368.5 | 370 | 2 | 0.543 | ||||
| 2019-10-04 | 7984 etc rela | コクヨ | 369 | 363.5 | 365.25 | 368 | -0.75 | -0.203 | ||||
| 2019-10-03 | 7984 etc rela | コクヨ | 370.5 | 364.75 | 369.75 | 368.75 | -5.5 | -1.47 | ||||
| 2019-10-02 | 7984 etc rela | コクヨ | 378.25 | 372.5 | 377.25 | 374.25 | -7.75 | -2.029 | ||||
| 2019-10-01 | 7984 etc rela | コクヨ | 382.5 | 376.25 | 376.75 | 382 | 5 | 1.326 | ||||
| 2019-09-30 | 7984 etc rela | コクヨ | 380.5 | 374.75 | 378.25 | 377 | -2.75 | -0.724 | ||||
| 2019-09-27 | 7984 etc rela | コクヨ | 382.75 | 375.25 | 382.5 | 379.75 | 1 | 0.264 | ||||
| 2019-09-26 | 7984 etc rela | コクヨ | 382.75 | 377 | 378.5 | 378.75 | 5.5 | 1.474 | ||||
| 2019-09-25 | 7984 etc rela | コクヨ | 373.25 | 367.75 | 371.25 | 373.25 | 2 | 0.539 | ||||
| 2019-09-24 | 7984 etc rela | コクヨ | 375.5 | 368.75 | 369.5 | 371.25 | 0.75 | 0.202 | ||||
| 2019-09-20 | 7984 etc rela | コクヨ | 373.5 | 369.25 | 370.75 | 370.5 | 1.75 | 0.475 | ||||
| 2019-09-19 | 7984 etc rela | コクヨ | 369.75 | 361.5 | 361.75 | 368.75 | 6.75 | 1.865 | ||||
| 2019-09-18 | 7984 etc rela | コクヨ | 368.5 | 359.75 | 368.5 | 362 | -5.25 | -1.43 | ||||
| 2019-09-17 | 7984 etc rela | コクヨ | 371.25 | 366 | 370.5 | 367.25 | -3 | -0.81 | ||||
| 2019-09-13 | 7984 etc rela | コクヨ | 370.75 | 366.25 | 369 | 370.25 | 4.5 | 1.23 | ||||
| 2019-09-12 | 7984 etc rela | コクヨ | 367.25 | 362.25 | 363.25 | 365.75 | 5.5 | 1.527 | ||||
| 2019-09-11 | 7984 etc rela | コクヨ | 361.5 | 357.75 | 360.75 | 360.25 | 0.25 | 0.069 | ||||
| 2019-09-10 | 7984 etc rela | コクヨ | 364 | 357 | 358.5 | 360 | 2.25 | 0.629 | ||||
| 2019-09-09 | 7984 etc rela | コクヨ | 358 | 351 | 351 | 357.75 | 8.75 | 2.507 | ||||
| 2019-09-06 | 7984 etc rela | コクヨ | 352 | 346.25 | 350 | 349 | -0.5 | -0.143 | ||||
| 2019-09-05 | 7984 etc rela | コクヨ | 350 | 341.5 | 342.5 | 349.5 | 7 | 2.044 | ||||
| 2019-09-04 | 7984 etc rela | コクヨ | 347 | 341.5 | 347 | 342.5 | -7 | -2.003 | ||||
| 2019-09-03 | 7984 etc rela | コクヨ | 350.25 | 345.25 | 345.5 | 349.5 | 3.75 | 1.085 | ||||
| 2019-09-02 | 7984 etc rela | コクヨ | 350.75 | 345.5 | 350 | 345.75 | -8.75 | -2.468 | ||||
| 2019-08-30 | 7984 etc rela | コクヨ | 354.75 | 349.75 | 352.5 | 354.5 | 6.5 | 1.868 | ||||
| 2019-08-29 | 7984 etc rela | コクヨ | 350.25 | 345.5 | 349.25 | 348 | 3.25 | 0.943 | ||||
| 2019-08-28 | 7984 etc rela | コクヨ | 346.75 | 343.5 | 344.5 | 344.75 | 1 | 0.291 | ||||
| 2019-08-27 | 7984 etc rela | コクヨ | 352 | 342.75 | 350.5 | 343.75 | 0 | 0 | ||||
| 2019-08-26 | 7984 etc rela | コクヨ | 345.75 | 341 | 342.75 | 343.75 | -9.25 | -2.62 | ||||
| 2019-08-23 | 7984 etc rela | コクヨ | 353.75 | 349.75 | 351.25 | 353 | 4.25 | 1.219 | ||||
| 2019-08-22 | 7984 etc rela | コクヨ | 354.5 | 346.25 | 354.5 | 348.75 | -1.75 | -0.499 | ||||
| 2019-08-21 | 7984 etc rela | コクヨ | 356.5 | 350 | 354.75 | 350.5 | -6.75 | -1.889 | ||||
| 2019-08-20 | 7984 etc rela | コクヨ | 357.25 | 352.75 | 353.25 | 357.25 | 3.5 | 0.989 | ||||
| 2019-08-19 | 7984 etc rela | コクヨ | 356.75 | 350 | 350 | 353.75 | 6.75 | 1.945 | ||||
| 2019-08-16 | 7984 etc rela | コクヨ | 349 | 341.25 | 342.5 | 347 | 2.5 | 0.726 | ||||
| 2019-08-15 | 7984 etc rela | コクヨ | 345 | 341.75 | 344 | 344.5 | -6.5 | -1.852 | ||||
| 2019-08-14 | 7984 etc rela | コクヨ | 352 | 349 | 351 | 351 | 2.5 | 0.717 | ||||
| 2019-08-13 | 7984 etc rela | コクヨ | 351.5 | 346.75 | 349 | 348.5 | -4 | -1.135 | ||||
| 2019-08-09 | 7984 etc rela | コクヨ | 359 | 352 | 358.5 | 352.5 | -3.5 | -0.983 | ||||
| 2019-08-08 | 7984 etc rela | コクヨ | 360.25 | 349.5 | 350 | 356 | 4.75 | 1.352 | ||||
| 2019-08-07 | 7984 etc rela | コクヨ | 354 | 348.75 | 349.5 | 351.25 | 0.75 | 0.214 | ||||
| 2019-08-06 | 7984 etc rela | コクヨ | 351 | 343.5 | 349.25 | 350.5 | -6.25 | -1.752 | ||||
| 2019-08-05 | 7984 etc rela | コクヨ | 357.75 | 349.75 | 354.75 | 356.75 | 1 | 0.281 | ||||
| 2019-08-02 | 7984 etc rela | コクヨ | 366.5 | 354.25 | 363.75 | 355.75 | -17.75 | -4.752 | ||||
| 2019-08-01 | 7984 etc rela | コクヨ | 374.5 | 365 | 367.5 | 373.5 | 5.25 | 1.426 | ||||
| 2019-07-31 | 7984 etc rela | コクヨ | 378 | 368.25 | 375.75 | 368.25 | -10 | -2.644 | ||||
| 2019-07-30 | 7984 etc rela | コクヨ | 379 | 367.75 | 367.75 | 378.25 | 10.5 | 2.855 | ||||
| 2019-07-29 | 7984 etc rela | コクヨ | 378.25 | 362.5 | 378.25 | 367.75 | -9.75 | -2.583 | ||||
| 2019-07-26 | 7984 etc rela | コクヨ | 379 | 374.75 | 376.5 | 377.5 | 0.75 | 0.199 | ||||
| 2019-07-25 | 7984 etc rela | コクヨ | 379.25 | 375.25 | 376.5 | 376.75 | 0 | 0 | ||||
| 2019-07-24 | 7984 etc rela | コクヨ | 376.75 | 373.25 | 376.25 | 376.75 | -1.5 | -0.397 | ||||
| 2019-07-23 | 7984 etc rela | コクヨ | 379.25 | 374.75 | 376.75 | 378.25 | 2.5 | 0.665 | ||||
| 2019-07-22 | 7984 etc rela | コクヨ | 376.5 | 372 | 373.25 | 375.75 | 0.25 | 0.067 | ||||
| 2019-07-19 | 7984 etc rela | コクヨ | 376.25 | 364.25 | 365 | 375.5 | 13.25 | 3.658 | ||||
| 2019-07-18 | 7984 etc rela | コクヨ | 375 | 360.75 | 375 | 362.25 | -13.5 | -3.593 | ||||
| 2019-07-17 | 7984 etc rela | コクヨ | 378.5 | 374.25 | 377 | 375.75 | -2.25 | -0.595 | ||||
| 2019-07-16 | 7984 etc rela | コクヨ | 380.5 | 378 | 379 | 378 | -0.75 | -0.198 | ||||
| 2019-07-12 | 7984 etc rela | コクヨ | 379.75 | 376.25 | 377.25 | 378.75 | -0.25 | -0.066 | ||||
| 2019-07-11 | 7984 etc rela | コクヨ | 379 | 372.75 | 374.75 | 379 | 4.5 | 1.202 | ||||
| 2019-07-10 | 7984 etc rela | コクヨ | 375.5 | 369.5 | 370.25 | 374.5 | 5.75 | 1.559 | ||||
| 2019-07-09 | 7984 etc rela | コクヨ | 375.75 | 367.75 | 372.5 | 368.75 | -3.5 | -0.94 | ||||
| 2019-07-08 | 7984 etc rela | コクヨ | 375.25 | 369.25 | 372.25 | 372.25 | -1.25 | -0.335 | ||||
| 2019-07-05 | 7984 etc rela | コクヨ | 374.5 | 371.5 | 373 | 373.5 | -2.5 | -0.665 | ||||
| 2019-07-04 | 7984 etc rela | コクヨ | 379.25 | 375.5 | 378.25 | 376 | -0.25 | -0.066 | ||||
| 2019-07-03 | 7984 etc rela | コクヨ | 380.5 | 375 | 380 | 376.25 | -5.25 | -1.376 | ||||
| 2019-07-02 | 7984 etc rela | コクヨ | 382.25 | 377.25 | 380 | 381.5 | -0.25 | -0.065 | ||||
| 2019-07-01 | 7984 etc rela | コクヨ | 381.75 | 375.5 | 378.75 | 381.75 | 4.75 | 1.26 | ||||
| 2019-06-28 | 7984 etc rela | コクヨ | 378.5 | 372.5 | 374.25 | 377 | 3 | 0.802 | ||||
| 2019-06-27 | 7984 etc rela | コクヨ | 374.5 | 367 | 367.5 | 374 | 8 | 2.186 | ||||
| 2019-06-26 | 7984 etc rela | コクヨ | 368.75 | 363.25 | 367.5 | 366 | -8.5 | -2.27 | ||||
| 2019-06-25 | 7984 etc rela | コクヨ | 375 | 370.25 | 370.25 | 374.5 | 2.25 | 0.604 | ||||
| 2019-06-24 | 7984 etc rela | コクヨ | 373.25 | 369.25 | 370.25 | 372.25 | 4 | 1.086 | ||||
| 2019-06-21 | 7984 etc rela | コクヨ | 373.75 | 368 | 373.75 | 368.25 | -2.5 | -0.674 | ||||
| 2019-06-20 | 7984 etc rela | コクヨ | 374.5 | 370 | 374 | 370.75 | -4.75 | -1.265 | ||||
| 2019-06-19 | 7984 etc rela | コクヨ | 376 | 369.25 | 370.25 | 375.5 | 9.25 | 2.526 | ||||
| 2019-06-18 | 7984 etc rela | コクヨ | 369.75 | 363 | 363.5 | 366.25 | 2.25 | 0.618 | ||||
| 2019-06-17 | 7984 etc rela | コクヨ | 371.5 | 363.75 | 370 | 364 | -6.25 | -1.688 | ||||
| 2019-06-14 | 7984 etc rela | コクヨ | 371.5 | 362.5 | 366.75 | 370.25 | 6.75 | 1.857 | ||||
| 2019-06-13 | 7984 etc rela | コクヨ | 366.75 | 359.75 | 365.5 | 363.5 | -4.75 | -1.29 | ||||
| 2019-06-12 | 7984 etc rela | コクヨ | 370 | 365.25 | 367 | 368.25 | -1.25 | -0.338 | ||||
| 2019-06-11 | 7984 etc rela | コクヨ | 376.75 | 367.5 | 376.75 | 369.5 | -11.5 | -3.018 | ||||
| 2019-06-10 | 7984 etc rela | コクヨ | 383.25 | 373.25 | 374 | 381 | 11 | 2.973 | ||||
| 2019-06-07 | 7984 etc rela | コクヨ | 372.25 | 368.75 | 372 | 370 | 2.25 | 0.612 | ||||
| 2019-06-06 | 7984 etc rela | コクヨ | 371.25 | 367.75 | 368.5 | 367.75 | -1 | -0.271 | ||||
| 2019-06-05 | 7984 etc rela | コクヨ | 368.75 | 361.25 | 365 | 368.75 | 7.25 | 2.006 | ||||
| 2019-06-04 | 7984 etc rela | コクヨ | 362.75 | 354.5 | 355.75 | 361.5 | 11.25 | 3.212 | ||||
| 2019-06-03 | 7984 etc rela | コクヨ | 353.75 | 349 | 352.25 | 350.25 | -7.5 | -2.096 | ||||
| 2019-05-31 | 7984 etc rela | コクヨ | 360.25 | 355.5 | 357 | 357.75 | -0.75 | -0.209 | ||||
| 2019-05-30 | 7984 etc rela | コクヨ | 359.5 | 354.5 | 356.5 | 358.5 | -2 | -0.555 | ||||
| 2019-05-29 | 7984 etc rela | コクヨ | 365.25 | 355 | 355.75 | 360.5 | -1.5 | -0.414 | ||||
| 2019-05-28 | 7984 etc rela | コクヨ | 366 | 361.25 | 365.25 | 362 | -5 | -1.362 | ||||
| 2019-05-27 | 7984 etc rela | コクヨ | 375 | 363.75 | 375 | 367 | -6.75 | -1.806 | ||||
| 2019-05-24 | 7984 etc rela | コクヨ | 375 | 366.25 | 367.75 | 373.75 | 5 | 1.356 | ||||
| 2019-05-23 | 7984 etc rela | コクヨ | 371.5 | 364 | 364 | 368.75 | 4.5 | 1.235 | ||||
| 2019-05-22 | 7984 etc rela | コクヨ | 366.25 | 363.25 | 365 | 364.25 | 1.25 | 0.344 | ||||
| 2019-05-21 | 7984 etc rela | コクヨ | 365.5 | 359.75 | 361.5 | 363 | -0.25 | -0.069 | ||||
| 2019-05-20 | 7984 etc rela | コクヨ | 367 | 362 | 365 | 363.25 | -1 | -0.275 | ||||
| 2019-05-17 | 7984 etc rela | コクヨ | 367.5 | 362.5 | 366.25 | 364.25 | 4.25 | 1.181 | ||||
| 2019-05-16 | 7984 etc rela | コクヨ | 360 | 351.5 | 352.75 | 360 | 8.5 | 2.418 | ||||
| 2019-05-15 | 7984 etc rela | コクヨ | 353.25 | 348.75 | 350.75 | 351.5 | 1 | 0.285 | ||||
| 2019-05-14 | 7984 etc rela | コクヨ | 350.5 | 337 | 338.75 | 350.5 | 8.75 | 2.56 | ||||
| 2019-05-13 | 7984 etc rela | コクヨ | 346.25 | 337.25 | 337.25 | 341.75 | 3.5 | 1.035 | ||||
| 2019-05-10 | 7984 etc rela | コクヨ | 342.75 | 332 | 332.5 | 338.25 | 4.75 | 1.424 | ||||
| 2019-05-09 | 7984 etc rela | コクヨ | 341 | 333 | 340.25 | 333.5 | -9.75 | -2.84 | ||||
| 2019-05-08 | 7984 etc rela | コクヨ | 348 | 341.75 | 345.5 | 343.25 | -4.25 | -1.223 | ||||
| 2019-05-07 | 7984 etc rela | コクヨ | 351.75 | 345 | 349 | 347.5 | -5.5 | -1.558 | ||||
| 2019-04-26 | 7984 etc rela | コクヨ | 354.75 | 346.25 | 348 | 353 | 3.25 | 0.929 | ||||
| 2019-04-25 | 7984 etc rela | コクヨ | 352.75 | 345.5 | 352.5 | 349.75 | -2.75 | -0.78 | ||||
| 2019-04-24 | 7984 etc rela | コクヨ | 358.5 | 351.5 | 358.5 | 352.5 | -7.5 | -2.083 | ||||
| 2019-04-23 | 7984 etc rela | コクヨ | 371.25 | 355.5 | 371.25 | 360 | -43.75 | -10.836 | ||||
| 2019-04-22 | 7984 etc rela | コクヨ | 406.5 | 400.5 | 402.25 | 403.75 | 1.5 | 0.373 | ||||
| 2019-04-19 | 7984 etc rela | コクヨ | 408.5 | 402 | 408 | 402.25 | -0.25 | -0.062 | ||||
| 2019-04-18 | 7984 etc rela | コクヨ | 410.75 | 401.25 | 409.75 | 402.5 | -8.25 | -2.009 | ||||
| 2019-04-17 | 7984 etc rela | コクヨ | 412 | 405.25 | 406 | 410.75 | 4.25 | 1.046 | ||||
| 2019-04-16 | 7984 etc rela | コクヨ | 412 | 405.5 | 410 | 406.5 | -3.5 | -0.854 | ||||
| 2019-04-15 | 7984 etc rela | コクヨ | 413 | 405 | 408.5 | 410 | 10.25 | 2.564 | ||||
| 2019-04-12 | 7984 etc rela | コクヨ | 400.5 | 394.75 | 400.5 | 399.75 | 0.25 | 0.063 | ||||
| 2019-04-11 | 7984 etc rela | コクヨ | 399.5 | 395.75 | 396.25 | 399.5 | 1.5 | 0.377 | ||||
| 2019-04-10 | 7984 etc rela | コクヨ | 398.25 | 391 | 394.5 | 398 | 2.5 | 0.632 | ||||
| 2019-04-09 | 7984 etc rela | コクヨ | 405.75 | 391.25 | 405.75 | 395.5 | -9.25 | -2.285 | ||||
| 2019-04-08 | 7984 etc rela | コクヨ | 412 | 404 | 411.75 | 404.75 | -6.5 | -1.581 | ||||
| 2019-04-05 | 7984 etc rela | コクヨ | 416 | 410.5 | 413.75 | 411.25 | -3.75 | -0.904 | ||||
| 2019-04-04 | 7984 etc rela | コクヨ | 420 | 414 | 416.5 | 415 | 0.75 | 0.181 | ||||
| 2019-04-03 | 7984 etc rela | コクヨ | 414.5 | 403 | 409.25 | 414.25 | 1.5 | 0.363 | ||||
| 2019-04-02 | 7984 etc rela | コクヨ | 422 | 407.75 | 422 | 412.75 | -2.75 | -0.662 | ||||
| 2019-04-01 | 7984 etc rela | コクヨ | 419.5 | 410.25 | 412 | 415.5 | 9.5 | 2.34 | ||||
| 2019-03-29 | 7984 etc rela | コクヨ | 407.75 | 404.5 | 406.75 | 406 | 3.5 | 0.87 | ||||
| 2019-03-28 | 7984 etc rela | コクヨ | 413.5 | 401.75 | 412 | 402.5 | -14.75 | -3.535 | ||||
| 2019-03-27 | 7984 etc rela | コクヨ | 418.75 | 414.5 | 415.25 | 417.25 | 7 | 1.706 | ||||
| 2019-03-26 | 7984 etc rela | コクヨ | 412.25 | 397 | 398.25 | 410.25 | 16.5 | 4.19 | ||||
| 2019-03-25 | 7984 etc rela | コクヨ | 401.5 | 393 | 401.25 | 393.75 | -9.5 | -2.356 | ||||
| 2019-03-22 | 7984 etc rela | コクヨ | 408 | 402 | 407.75 | 403.25 | -6.75 | -1.646 | ||||
| 2019-03-20 | 7984 etc rela | コクヨ | 410 | 406 | 406.75 | 410 | 1.75 | 0.429 | ||||
| 2019-03-19 | 7984 etc rela | コクヨ | 412.5 | 404 | 410.25 | 408.25 | -0.5 | -0.122 | ||||
| 2019-03-18 | 7984 etc rela | コクヨ | 410 | 407 | 409 | 408.75 | 0 | 0 | ||||
| 2019-03-15 | 7984 etc rela | コクヨ | 411 | 401.75 | 404.75 | 408.75 | 7.25 | 1.806 | ||||
| 2019-03-14 | 7984 etc rela | コクヨ | 416.75 | 400.25 | 415 | 401.5 | -11.75 | -2.843 | ||||
| 2019-03-13 | 7984 etc rela | コクヨ | 418.75 | 411.5 | 415.5 | 413.25 | -3.5 | -0.84 | ||||
| 2019-03-12 | 7984 etc rela | コクヨ | 418 | 411 | 413 | 416.75 | 10.75 | 2.648 | ||||
| 2019-03-11 | 7984 etc rela | コクヨ | 408.25 | 403.75 | 404.75 | 406 | 3.75 | 0.932 | ||||
| 2019-03-08 | 7984 etc rela | コクヨ | 406.75 | 401 | 404.25 | 402.25 | -8 | -1.95 | ||||
| 2019-03-07 | 7984 etc rela | コクヨ | 415 | 407.75 | 412.5 | 410.25 | -6.5 | -1.56 | ||||
| 2019-03-06 | 7984 etc rela | コクヨ | 420.5 | 413.25 | 418.75 | 416.75 | 0 | 0 | ||||
| 2019-03-05 | 7984 etc rela | コクヨ | 417.5 | 411.75 | 413.25 | 416.75 | 3.75 | 0.908 | ||||
| 2019-03-04 | 7984 etc rela | コクヨ | 416.5 | 411.5 | 413.75 | 413 | 3 | 0.732 | ||||
| 2019-03-01 | 7984 etc rela | コクヨ | 410.75 | 407 | 407 | 410 | 0 | 0 | ||||
| 2019-02-28 | 7984 etc rela | コクヨ | 413 | 409.25 | 409.75 | 410 | -1 | -0.243 | ||||
| 2019-02-27 | 7984 etc rela | コクヨ | 413.25 | 410.25 | 410.75 | 411 | -1.5 | -0.364 | ||||
| 2019-02-26 | 7984 etc rela | コクヨ | 419.25 | 411.25 | 417.75 | 412.5 | -3 | -0.722 | ||||
| 2019-02-25 | 7984 etc rela | コクヨ | 424.5 | 413.75 | 423.75 | 415.5 | -8.25 | -1.947 | ||||
| 2019-02-22 | 7984 etc rela | コクヨ | 425.5 | 421.25 | 423.75 | 423.75 | 2 | 0.474 | ||||
| 2019-02-21 | 7984 etc rela | コクヨ | 426.5 | 418.75 | 423.5 | 421.75 | -1.75 | -0.413 | ||||
| 2019-02-20 | 7984 etc rela | コクヨ | 423.75 | 416.25 | 417.25 | 423.5 | 8.75 | 2.11 | ||||
| 2019-02-19 | 7984 etc rela | コクヨ | 416 | 403.75 | 406 | 414.75 | 12.75 | 3.172 | ||||
| 2019-02-18 | 7984 etc rela | コクヨ | 406 | 397.75 | 406 | 402 | -1.5 | -0.372 | ||||
| 2019-02-15 | 7984 etc rela | コクヨ | 407.25 | 398 | 404.75 | 403.5 | -9.75 | -2.359 | ||||
| 2019-02-14 | 7984 etc rela | コクヨ | 423.25 | 412 | 418.25 | 413.25 | -4 | -0.959 | ||||
| 2019-02-13 | 7984 etc rela | コクヨ | 428.75 | 415.25 | 423.75 | 417.25 | -8 | -1.881 | ||||
| 2019-02-12 | 7984 etc rela | コクヨ | 431.25 | 409 | 411 | 425.25 | 20.25 | 5 | ||||
| 2019-02-08 | 7984 etc rela | コクヨ | 408.25 | 395.75 | 399 | 405 | 4.25 | 1.061 | ||||
| 2019-02-07 | 7984 etc rela | コクヨ | 412 | 399.25 | 407.75 | 400.75 | -7 | -1.717 | ||||
| 2019-02-06 | 7984 etc rela | コクヨ | 413.25 | 407 | 411.25 | 407.75 | -4.5 | -1.092 | ||||
| 2019-02-05 | 7984 etc rela | コクヨ | 417.75 | 410.5 | 412 | 412.25 | 1 | 0.243 | ||||
| 2019-02-04 | 7984 etc rela | コクヨ | 412 | 402.75 | 402.75 | 411.25 | 12.5 | 3.135 | ||||
| 2019-02-01 | 7984 etc rela | コクヨ | 402 | 396.5 | 396.5 | 398.75 | 1.25 | 0.314 | ||||
| 2019-01-31 | 7984 etc rela | コクヨ | 401.75 | 395 | 395 | 397.5 | 4.25 | 1.081 | ||||
| 2019-01-30 | 7984 etc rela | コクヨ | 399.75 | 393.25 | 399 | 393.25 | -6.25 | -1.564 | ||||
| 2019-01-29 | 7984 etc rela | コクヨ | 400.75 | 394.5 | 395.25 | 399.5 | 5.5 | 1.396 | ||||
| 2019-01-28 | 7984 etc rela | コクヨ | 396 | 388.5 | 396 | 394 | -3.25 | -0.818 | ||||
| 2019-01-25 | 7984 etc rela | コクヨ | 406.25 | 396 | 405 | 397.25 | -9.5 | -2.336 | ||||
| 2019-01-24 | 7984 etc rela | コクヨ | 407.5 | 401.75 | 404 | 406.75 | 0 | 0 | ||||
| 2019-01-23 | 7984 etc rela | コクヨ | 409.5 | 402 | 406.25 | 406.75 | -5.25 | -1.274 | ||||
| 2019-01-22 | 7984 etc rela | コクヨ | 418 | 409.75 | 417.75 | 412 | -4 | -0.962 | ||||
| 2019-01-21 | 7984 etc rela | コクヨ | 417 | 409.75 | 414.25 | 416 | 3.5 | 0.848 | ||||
| 2019-01-18 | 7984 etc rela | コクヨ | 416 | 411.25 | 412.5 | 412.5 | 0.75 | 0.182 | ||||
| 2019-01-17 | 7984 etc rela | コクヨ | 414.25 | 407.25 | 408.5 | 411.75 | 5 | 1.229 | ||||
| 2019-01-16 | 7984 etc rela | コクヨ | 408.75 | 402.75 | 407.25 | 406.75 | -4.75 | -1.154 | ||||
| 2019-01-15 | 7984 etc rela | コクヨ | 412.25 | 399.5 | 399.5 | 411.5 | 7.25 | 1.793 | ||||
| 2019-01-11 | 7984 etc rela | コクヨ | 406 | 401.5 | 404.75 | 404.25 | 3 | 0.748 | ||||
| 2019-01-10 | 7984 etc rela | コクヨ | 403 | 394 | 396.5 | 401.25 | 2 | 0.501 | ||||
| 2019-01-09 | 7984 etc rela | コクヨ | 407.25 | 397.75 | 404.25 | 399.25 | -3.5 | -0.869 | ||||
| 2019-01-08 | 7984 etc rela | コクヨ | 408 | 401 | 407.5 | 402.75 | -3.75 | -0.923 | ||||
| 2019-01-07 | 7984 etc rela | コクヨ | 414.25 | 403.75 | 408.25 | 406.5 | 10.25 | 2.587 | ||||
| 2019-01-04 | 7984 etc rela | コクヨ | 400 | 389 | 395.5 | 396.25 | -5 | -1.246 | ||||
| 2018-12-31 | 7984 etc rela | コクヨ | 401.25 | 401.25 | 401.25 | 401.25 | 0 | 0 | ||||
| 2018-12-28 | 7984 etc rela | コクヨ | 406.5 | 398 | 405.5 | 401.25 | -2.5 | -0.619 | ||||
| 2018-12-27 | 7984 etc rela | コクヨ | 405 | 388 | 389.5 | 403.75 | 27 | 7.167 | ||||
| 2018-12-26 | 7984 etc rela | コクヨ | 380.75 | 368.75 | 370.5 | 376.75 | 5.5 | 1.481 | ||||
| 2018-12-25 | 7984 etc rela | コクヨ | 372.75 | 363.5 | 372.75 | 371.25 | -11.5 | -3.005 | ||||
| 2018-12-24 | 7984 etc rela | コクヨ | 382.75 | 382.75 | 382.75 | 382.75 | 0 | 0 | ||||
| 2018-12-21 | 7984 etc rela | コクヨ | 394.5 | 379.5 | 393.25 | 382.75 | -7.5 | -1.922 | ||||
| 2018-12-20 | 7984 etc rela | コクヨ | 403.75 | 388.75 | 402.25 | 390.25 | -12.5 | -3.104 | ||||
| 2018-12-19 | 7984 etc rela | コクヨ | 404.5 | 399.25 | 404.25 | 402.75 | -1.75 | -0.433 | ||||
| 2018-12-18 | 7984 etc rela | コクヨ | 412 | 403 | 411.25 | 404.5 | -9 | -2.177 | ||||
| 2018-12-17 | 7984 etc rela | コクヨ | 418.75 | 413.5 | 417.75 | 413.5 | -2.75 | -0.661 | ||||
| 2018-12-14 | 7984 etc rela | コクヨ | 422.25 | 415.25 | 419.5 | 416.25 | -6.75 | -1.596 | ||||
| 2018-12-13 | 7984 etc rela | コクヨ | 424.5 | 419.5 | 421.75 | 423 | 4.25 | 1.015 | ||||
| 2018-12-12 | 7984 etc rela | コクヨ | 421.25 | 414.75 | 415.5 | 418.75 | 2.75 | 0.661 | ||||
| 2018-12-11 | 7984 etc rela | コクヨ | 426.25 | 415.5 | 425.5 | 416 | -9.25 | -2.175 | ||||
| 2018-12-10 | 7984 etc rela | コクヨ | 426.25 | 420 | 426.25 | 425.25 | -4 | -0.932 | ||||
| 2018-12-07 | 7984 etc rela | コクヨ | 430.25 | 419 | 422.75 | 429.25 | 8 | 1.899 | ||||
| 2018-12-06 | 7984 etc rela | コクヨ | 428.25 | 417.75 | 426.75 | 421.25 | -7.75 | -1.807 | ||||
| 2018-12-05 | 7984 etc rela | コクヨ | 431.5 | 426 | 429.75 | 429 | -5.5 | -1.266 | ||||
| 2018-12-04 | 7984 etc rela | コクヨ | 443.25 | 434.25 | 441 | 434.5 | -6.75 | -1.53 | ||||
| 2018-12-03 | 7984 etc rela | コクヨ | 443 | 438.25 | 440 | 441.25 | 4 | 0.915 | ||||
| 2018-11-30 | 7984 etc rela | コクヨ | 437.25 | 429 | 433.25 | 437.25 | 4 | 0.923 | ||||
| 2018-11-29 | 7984 etc rela | コクヨ | 436.5 | 429.25 | 430 | 433.25 | 10 | 2.363 | ||||
| 2018-11-28 | 7984 etc rela | コクヨ | 424.5 | 419.25 | 423.5 | 423.25 | 4.75 | 1.135 | ||||
| 2018-11-27 | 7984 etc rela | コクヨ | 419.5 | 411.25 | 415 | 418.5 | 3.5 | 0.843 | ||||
| 2018-11-26 | 7984 etc rela | コクヨ | 418.5 | 412.25 | 412.25 | 415 | -1.25 | -0.3 | ||||
| 2018-11-23 | 7984 etc rela | コクヨ | 416.25 | 416.25 | 416.25 | 416.25 | 0 | 0 | ||||
| 2018-11-22 | 7984 etc rela | コクヨ | 416.25 | 407.75 | 407.75 | 416.25 | 7.25 | 1.773 | ||||
| 2018-11-21 | 7984 etc rela | コクヨ | 411.25 | 406.5 | 411.25 | 409 | -10.75 | -2.561 | ||||
| 2018-11-20 | 7984 etc rela | コクヨ | 421 | 414.5 | 415.75 | 419.75 | 1.25 | 0.299 | ||||
| 2018-11-19 | 7984 etc rela | コクヨ | 423.75 | 417.25 | 422.5 | 418.5 | -5.5 | -1.297 | ||||
| 2018-11-16 | 7984 etc rela | コクヨ | 432.75 | 420.75 | 429.5 | 424 | -9 | -2.079 | ||||
| 2018-11-15 | 7984 etc rela | コクヨ | 434.75 | 429.25 | 429.75 | 433 | -1.25 | -0.288 | ||||
| 2018-11-14 | 7984 etc rela | コクヨ | 435.25 | 429.25 | 431 | 434.25 | 3 | 0.696 | ||||
| 2018-11-13 | 7984 etc rela | コクヨ | 438.5 | 430.5 | 436.25 | 431.25 | -9.75 | -2.211 | ||||
| 2018-11-12 | 7984 etc rela | コクヨ | 446 | 438.75 | 442.25 | 441 | -2.25 | -0.508 | ||||
| 2018-11-09 | 7984 etc rela | コクヨ | 446 | 438.75 | 442.5 | 443.25 | 1.5 | 0.34 | ||||
| 2018-11-08 | 7984 etc rela | コクヨ | 448 | 441.5 | 445.5 | 441.75 | 3 | 0.684 | ||||
| 2018-11-07 | 7984 etc rela | コクヨ | 445 | 436.25 | 443 | 438.75 | -4.25 | -0.959 | ||||
| 2018-11-06 | 7984 etc rela | コクヨ | 445.75 | 441 | 442 | 443 | -0.25 | -0.056 | ||||
| 2018-11-05 | 7984 etc rela | コクヨ | 446.25 | 439.75 | 444.5 | 443.25 | -8.75 | -1.936 | ||||
| 2018-11-02 | 7984 etc rela | コクヨ | 452 | 444.5 | 449.25 | 452 | 2 | 0.444 | ||||
| 2018-11-01 | 7984 etc rela | コクヨ | 454.5 | 444.25 | 446 | 450 | 4 | 0.897 | ||||
| 2018-10-31 | 7984 etc rela | コクヨ | 446.25 | 435 | 436.75 | 446 | 11.25 | 2.588 | ||||
| 2018-10-30 | 7984 etc rela | コクヨ | 436.5 | 422.5 | 423 | 434.75 | 11.75 | 2.778 | ||||
| 2018-10-29 | 7984 etc rela | コクヨ | 435.75 | 422 | 431.25 | 423 | -2.75 | -0.646 | ||||
| 2018-10-26 | 7984 etc rela | コクヨ | 431.5 | 422.5 | 428.75 | 425.75 | -2.75 | -0.642 | ||||
| 2018-10-25 | 7984 etc rela | コクヨ | 435 | 427.5 | 433.5 | 428.5 | -15 | -3.382 | ||||
| 2018-10-24 | 7984 etc rela | コクヨ | 446 | 435.75 | 437.75 | 443.5 | 6 | 1.371 | ||||
| 2018-10-23 | 7984 etc rela | コクヨ | 450 | 437.25 | 449.75 | 437.5 | -18.25 | -4.004 | ||||
| 2018-10-22 | 7984 etc rela | コクヨ | 456.75 | 448.25 | 453 | 455.75 | 0 | 0 | ||||
| 2018-10-19 | 7984 etc rela | コクヨ | 456 | 449 | 450 | 455.75 | 0.25 | 0.055 | ||||
| 2018-10-18 | 7984 etc rela | コクヨ | 463.25 | 454.25 | 463.25 | 455.5 | -3.75 | -0.817 | ||||
| 2018-10-17 | 7984 etc rela | コクヨ | 462.25 | 454.75 | 457.25 | 459.25 | 8.75 | 1.942 | ||||
| 2018-10-16 | 7984 etc rela | コクヨ | 458.25 | 447.25 | 458.25 | 450.5 | -8.25 | -1.798 | ||||
| 2018-10-15 | 7984 etc rela | コクヨ | 468.25 | 458.75 | 467.25 | 458.75 | -12.5 | -2.653 | ||||
| 2018-10-12 | 7984 etc rela | コクヨ | 476.5 | 469 | 474 | 471.25 | -3.5 | -0.737 | ||||
| 2018-10-11 | 7984 etc rela | コクヨ | 481.25 | 472.75 | 476.5 | 474.75 | -14.5 | -2.964 | ||||
| 2018-10-10 | 7984 etc rela | コクヨ | 495.5 | 487 | 491.75 | 489.25 | 0 | 0 | ||||
| 2018-10-09 | 7984 etc rela | コクヨ | 498.5 | 487.75 | 498.5 | 489.25 | -12.5 | -2.491 | ||||
| 2018-10-08 | 7984 etc rela | コクヨ | 501.75 | 501.75 | 501.75 | 501.75 | 0 | 0 | ||||
| 2018-10-05 | 7984 etc rela | コクヨ | 504.5 | 498.5 | 500.75 | 501.75 | -0.75 | -0.149 | ||||
| 2018-10-04 | 7984 etc rela | コクヨ | 507 | 497.25 | 506.75 | 502.5 | 1.75 | 0.349 | ||||
| 2018-10-03 | 7984 etc rela | コクヨ | 516.5 | 500.5 | 513.5 | 500.75 | -12.75 | -2.483 | ||||
| 2018-10-02 | 7984 etc rela | コクヨ | 516.75 | 509 | 514 | 513.5 | 3 | 0.588 | ||||
| 2018-10-01 | 7984 etc rela | コクヨ | 514.25 | 509.5 | 513.25 | 510.5 | -1 | -0.196 | ||||
| 2018-09-28 | 7984 etc rela | コクヨ | 515.25 | 508 | 512.5 | 511.5 | 4 | 0.788 | ||||
| 2018-09-27 | 7984 etc rela | コクヨ | 513.75 | 505.25 | 508.75 | 507.5 | -8.5 | -1.647 | ||||
| 2018-09-26 | 7984 etc rela | コクヨ | 517.25 | 509.5 | 512 | 516 | 10.75 | 2.128 | ||||
| 2018-09-25 | 7984 etc rela | コクヨ | 505.75 | 491 | 492.25 | 505.25 | 12 | 2.433 | ||||
| 2018-09-24 | 7984 etc rela | コクヨ | 493.25 | 493.25 | 493.25 | 493.25 | 0 | 0 | ||||
| 2018-09-21 | 7984 etc rela | コクヨ | 495.25 | 486.75 | 491 | 493.25 | -1 | -0.202 | ||||
| 2018-09-20 | 7984 etc rela | コクヨ | 495.75 | 487.5 | 495.75 | 494.25 | -5 | -1.002 | ||||
| 2018-09-19 | 7984 etc rela | コクヨ | 502.5 | 497.5 | 500 | 499.25 | 4 | 0.808 | ||||
| 2018-09-18 | 7984 etc rela | コクヨ | 496.25 | 482.5 | 486.75 | 495.25 | 2.5 | 0.507 | ||||
| 2018-09-17 | 7984 etc rela | コクヨ | 492.75 | 492.75 | 492.75 | 492.75 | 0 | 0 | ||||
| 2018-09-14 | 7984 etc rela | コクヨ | 497.25 | 486.5 | 486.75 | 492.75 | 11.25 | 2.336 | ||||
| 2018-09-13 | 7984 etc rela | コクヨ | 486.25 | 475 | 475 | 481.5 | 6 | 1.262 | ||||
| 2018-09-12 | 7984 etc rela | コクヨ | 476.25 | 468 | 474.25 | 475.5 | 1.5 | 0.316 | ||||
| 2018-09-11 | 7984 etc rela | コクヨ | 481.5 | 470.25 | 480.25 | 474 | -8 | -1.66 | ||||
| 2018-09-10 | 7984 etc rela | コクヨ | 486.25 | 480 | 482.25 | 482 | 0 | 0 | ||||
| 2018-09-07 | 7984 etc rela | コクヨ | 482.5 | 475.25 | 476.75 | 482 | 2.75 | 0.574 | ||||
| 2018-09-06 | 7984 etc rela | コクヨ | 481.25 | 472.5 | 476 | 479.25 | 1.25 | 0.262 | ||||
| 2018-09-05 | 7984 etc rela | コクヨ | 482.75 | 475.75 | 482.75 | 478 | -4.75 | -0.984 | ||||
| 2018-09-04 | 7984 etc rela | コクヨ | 485.5 | 477 | 484 | 482.75 | -1.25 | -0.258 | ||||
| 2018-09-03 | 7984 etc rela | コクヨ | 485 | 479.25 | 480 | 484 | 1.75 | 0.363 | ||||
| 2018-08-31 | 7984 etc rela | コクヨ | 485 | 474.5 | 476 | 482.25 | 6.75 | 1.42 | ||||
| 2018-08-30 | 7984 etc rela | コクヨ | 484.75 | 473 | 482 | 475.5 | -6.5 | -1.349 | ||||
| 2018-08-29 | 7984 etc rela | コクヨ | 484.5 | 476.75 | 482 | 482 | 0 | 0 | ||||
| 2018-08-28 | 7984 etc rela | コクヨ | 484.75 | 481 | 483 | 482 | 0 | 0 | ||||
| 2018-08-27 | 7984 etc rela | コクヨ | 483.5 | 476.75 | 480.75 | 482 | 1.25 | 0.26 | ||||
| 2018-08-24 | 7984 etc rela | コクヨ | 487.25 | 477 | 482.5 | 480.75 | 1 | 0.208 | ||||
| 2018-08-23 | 7984 etc rela | コクヨ | 481.25 | 476.25 | 476.75 | 479.75 | 2.5 | 0.524 | ||||
| 2018-08-22 | 7984 etc rela | コクヨ | 477.5 | 470.5 | 473.5 | 477.25 | 10.75 | 2.304 | ||||
| 2018-08-21 | 7984 etc rela | コクヨ | 468.25 | 464 | 464.75 | 466.5 | 1.5 | 0.323 | ||||
| 2018-08-20 | 7984 etc rela | コクヨ | 469.5 | 462 | 462.75 | 465 | -1.25 | -0.268 | ||||
| 2018-08-17 | 7984 etc rela | コクヨ | 466.75 | 460 | 461.5 | 466.25 | 6.75 | 1.469 | ||||
| 2018-08-16 | 7984 etc rela | コクヨ | 465.5 | 457 | 464.75 | 459.5 | -6.75 | -1.448 | ||||
| 2018-08-15 | 7984 etc rela | コクヨ | 467.25 | 455 | 457 | 466.25 | 4.75 | 1.029 | ||||
| 2018-08-14 | 7984 etc rela | コクヨ | 461.75 | 454.5 | 456.25 | 461.5 | 7.75 | 1.708 | ||||
| 2018-08-13 | 7984 etc rela | コクヨ | 462.25 | 453 | 456.75 | 453.75 | -3.75 | -0.82 | ||||
| 2018-08-10 | 7984 etc rela | コクヨ | 462 | 453.5 | 460 | 457.5 | -1.25 | -0.272 | ||||
| 2018-08-09 | 7984 etc rela | コクヨ | 462.75 | 456.75 | 462.5 | 458.75 | -6.5 | -1.397 | ||||
| 2018-08-08 | 7984 etc rela | コクヨ | 470 | 464.75 | 465.25 | 465.25 | -1.25 | -0.268 | ||||
| 2018-08-07 | 7984 etc rela | コクヨ | 467.75 | 460.5 | 463.75 | 466.5 | 1.5 | 0.323 | ||||
| 2018-08-06 | 7984 etc rela | コクヨ | 476.25 | 463.75 | 475.25 | 465 | -11.25 | -2.362 | ||||
| 2018-08-03 | 7984 etc rela | コクヨ | 481 | 474 | 480 | 476.25 | -3.25 | -0.678 | ||||
| 2018-08-02 | 7984 etc rela | コクヨ | 488.5 | 477.5 | 482.5 | 479.5 | -2.25 | -0.467 | ||||
| 2018-08-01 | 7984 etc rela | コクヨ | 489.5 | 476.75 | 480 | 481.75 | 9 | 1.904 | ||||
| 2018-07-31 | 7984 etc rela | コクヨ | 484.75 | 465 | 483.5 | 472.75 | -17 | -3.471 | ||||
| 2018-07-30 | 7984 etc rela | コクヨ | 516.25 | 456 | 469.75 | 489.75 | 11.25 | 2.351 | ||||
| 2018-07-27 | 7984 etc rela | コクヨ | 480.25 | 474 | 478 | 478.5 | 3 | 0.631 | ||||
| 2018-07-26 | 7984 etc rela | コクヨ | 479 | 471.75 | 471.75 | 475.5 | 7 | 1.494 | ||||
| 2018-07-25 | 7984 etc rela | コクヨ | 470.5 | 465.25 | 469.5 | 468.5 | -0.25 | -0.053 | ||||
| 2018-07-24 | 7984 etc rela | コクヨ | 474.75 | 467.5 | 474.75 | 468.75 | -0.25 | -0.053 | ||||
| 2018-07-23 | 7984 etc rela | コクヨ | 475.5 | 467.25 | 472.25 | 469 | -5 | -1.055 | ||||
| 2018-07-20 | 7984 etc rela | コクヨ | 479.75 | 470.5 | 473.75 | 474 | -8.25 | -1.711 | ||||
| 2018-07-19 | 7984 etc rela | コクヨ | 489 | 478.5 | 480 | 482.25 | -0.75 | -0.155 | ||||
| 2018-07-18 | 7984 etc rela | コクヨ | 484.75 | 476.75 | 478.75 | 483 | -1.25 | -0.258 | ||||
| 2018-07-17 | 7984 etc rela | コクヨ | 487.75 | 471.75 | 472.5 | 484.25 | 12 | 2.541 | ||||
| 2018-07-16 | 7984 etc rela | コクヨ | 472.25 | 472.25 | 472.25 | 472.25 | 0 | 0 | ||||
| 2018-07-13 | 7984 etc rela | コクヨ | 473.5 | 466.75 | 473.5 | 472.25 | 2.5 | 0.532 | ||||
| 2018-07-12 | 7984 etc rela | コクヨ | 475.75 | 469.25 | 472 | 469.75 | 0 | 0 | ||||
| 2018-07-11 | 7984 etc rela | コクヨ | 476 | 469 | 475.5 | 469.75 | -10.25 | -2.135 | ||||
| 2018-07-10 | 7984 etc rela | コクヨ | 487.25 | 479 | 482.5 | 480 | -1.25 | -0.26 | ||||
| 2018-07-09 | 7984 etc rela | コクヨ | 481.75 | 472.75 | 474.75 | 481.25 | 6.5 | 1.369 | ||||
| 2018-07-06 | 7984 etc rela | コクヨ | 478 | 469 | 471.5 | 474.75 | 3.75 | 0.796 | ||||
| 2018-07-05 | 7984 etc rela | コクヨ | 474 | 467.75 | 471.75 | 471 | -1.25 | -0.265 | ||||
| 2018-07-04 | 7984 etc rela | コクヨ | 473.25 | 467 | 467.5 | 472.25 | 2.5 | 0.532 | ||||
| 2018-07-03 | 7984 etc rela | コクヨ | 480 | 465.25 | 476.5 | 469.75 | -4.25 | -0.897 | ||||
| 2018-07-02 | 7984 etc rela | コクヨ | 491 | 472.75 | 491 | 474 | -17.75 | -3.61 | ||||
| 2018-06-29 | 7984 etc rela | コクヨ | 494.5 | 486.5 | 493.25 | 491.75 | -2 | -0.405 | ||||
| 2018-06-28 | 7984 etc rela | コクヨ | 494.5 | 481.25 | 485.5 | 493.75 | 10.25 | 2.12 | ||||
| 2018-06-27 | 7984 etc rela | コクヨ | 486.5 | 476.75 | 480 | 483.5 | -3.75 | -0.77 | ||||
| 2018-06-26 | 7984 etc rela | コクヨ | 487.5 | 481.75 | 487.5 | 487.25 | -3.25 | -0.663 | ||||
| 2018-06-25 | 7984 etc rela | コクヨ | 500 | 489 | 499.5 | 490.5 | -11.25 | -2.242 | ||||
| 2018-06-22 | 7984 etc rela | コクヨ | 502.5 | 495.75 | 498.75 | 501.75 | -0.5 | -0.1 | ||||
| 2018-06-21 | 7984 etc rela | コクヨ | 505.75 | 497.5 | 497.5 | 502.25 | 6.25 | 1.26 | ||||
| 2018-06-20 | 7984 etc rela | コクヨ | 499.5 | 490.5 | 495 | 496 | 6 | 1.224 | ||||
| 2018-06-19 | 7984 etc rela | コクヨ | 501.75 | 490 | 499.5 | 490 | -12.25 | -2.439 | ||||
| 2018-06-18 | 7984 etc rela | コクヨ | 507.5 | 497 | 502.5 | 502.25 | 1.75 | 0.35 | ||||
| 2018-06-15 | 7984 etc rela | コクヨ | 518 | 499.25 | 518 | 500.5 | -12.5 | -2.437 | ||||
| 2018-06-14 | 7984 etc rela | コクヨ | 521.75 | 512.75 | 520 | 513 | -8.75 | -1.677 | ||||
| 2018-06-13 | 7984 etc rela | コクヨ | 528 | 516.25 | 520 | 521.75 | -3.75 | -0.714 | ||||
| 2018-06-12 | 7984 etc rela | コクヨ | 526.75 | 521 | 524.75 | 525.5 | 1 | 0.191 | ||||
| 2018-06-11 | 7984 etc rela | コクヨ | 527.75 | 522 | 527.5 | 524.5 | -3.5 | -0.663 | ||||
| 2018-06-08 | 7984 etc rela | コクヨ | 530.75 | 520.5 | 520.5 | 528 | 3.75 | 0.715 | ||||
| 2018-06-07 | 7984 etc rela | コクヨ | 524.75 | 519 | 522.25 | 524.25 | 3.75 | 0.72 | ||||
| 2018-06-06 | 7984 etc rela | コクヨ | 523 | 517 | 520.5 | 520.5 | -1.25 | -0.24 | ||||
| 2018-06-05 | 7984 etc rela | コクヨ | 522 | 516.25 | 520.5 | 521.75 | 1.25 | 0.24 | ||||
| 2018-06-04 | 7984 etc rela | コクヨ | 526.25 | 516.75 | 520 | 520.5 | 9.75 | 1.909 | ||||
| 2018-06-01 | 7984 etc rela | コクヨ | 513 | 500.75 | 503 | 510.75 | 0.5 | 0.098 | ||||
| 2018-05-31 | 7984 etc rela | コクヨ | 518 | 506.25 | 511.75 | 510.25 | 0.75 | 0.147 | ||||
| 2018-05-30 | 7984 etc rela | コクヨ | 520.75 | 508 | 519.25 | 509.5 | -20 | -3.777 | ||||
| 2018-05-29 | 7984 etc rela | コクヨ | 531 | 521 | 524.5 | 529.5 | 6.25 | 1.194 | ||||
| 2018-05-28 | 7984 etc rela | コクヨ | 524.5 | 517.75 | 519.5 | 523.25 | 3.75 | 0.722 | ||||
| 2018-05-25 | 7984 etc rela | コクヨ | 524.25 | 516.5 | 522 | 519.5 | -1.25 | -0.24 | ||||
| 2018-05-24 | 7984 etc rela | コクヨ | 526.25 | 519.5 | 524.75 | 520.75 | -0.75 | -0.144 | ||||
| 2018-05-23 | 7984 etc rela | コクヨ | 528.25 | 517 | 517 | 521.5 | 2.25 | 0.433 | ||||
| 2018-05-22 | 7984 etc rela | コクヨ | 523.25 | 517 | 521.25 | 519.25 | 0.5 | 0.096 | ||||
| 2018-05-21 | 7984 etc rela | コクヨ | 529.75 | 517.75 | 527.25 | 518.75 | -7 | -1.331 | ||||
| 2018-05-18 | 7984 etc rela | コクヨ | 527.25 | 516 | 526.5 | 525.75 | -2.25 | -0.426 | ||||
| 2018-05-17 | 7984 etc rela | コクヨ | 531.5 | 524.25 | 528 | 528 | 2 | 0.38 | ||||
| 2018-05-16 | 7984 etc rela | コクヨ | 527 | 518 | 520 | 526 | 7.5 | 1.446 | ||||
| 2018-05-15 | 7984 etc rela | コクヨ | 519.5 | 513.75 | 516.25 | 518.5 | 4.25 | 0.826 | ||||
| 2018-05-14 | 7984 etc rela | コクヨ | 515.75 | 511.25 | 513.75 | 514.25 | 1.25 | 0.244 | ||||
| 2018-05-11 | 7984 etc rela | コクヨ | 514.25 | 507.25 | 512 | 513 | 0.75 | 0.146 | ||||
| 2018-05-10 | 7984 etc rela | コクヨ | 513 | 508 | 509.5 | 512.25 | 4.75 | 0.936 | ||||
| 2018-05-09 | 7984 etc rela | コクヨ | 516.25 | 504.25 | 508 | 507.5 | 3.75 | 0.744 | ||||
| 2018-05-08 | 7984 etc rela | コクヨ | 506.75 | 496 | 497 | 503.75 | 6.75 | 1.358 | ||||
| 2018-05-07 | 7984 etc rela | コクヨ | 499.75 | 493.5 | 494.5 | 497 | 1.75 | 0.353 | ||||
| 2018-05-04 | 7984 etc rela | コクヨ | 495.25 | 495.25 | 495.25 | 495.25 | 0 | 0 | ||||
| 2018-05-03 | 7984 etc rela | コクヨ | 495.25 | 495.25 | 495.25 | 495.25 | 0 | 0 | ||||
| 2018-05-02 | 7984 etc rela | コクヨ | 508.75 | 493.25 | 499.75 | 495.25 | 1.75 | 0.355 | ||||
| 2018-05-01 | 7984 etc rela | コクヨ | 496 | 489 | 493.5 | 493.5 | 0 | 0 | ||||
| 2018-04-30 | 7984 etc rela | コクヨ | 493.5 | 493.5 | 493.5 | 493.5 | 0 | 0 | ||||
| 2018-04-27 | 7984 etc rela | コクヨ | 496.75 | 490.5 | 492.25 | 493.5 | 6.25 | 1.283 | ||||
| 2018-04-26 | 7984 etc rela | コクヨ | 497 | 482 | 496.25 | 487.25 | -7.5 | -1.516 | ||||
| 2018-04-25 | 7984 etc rela | コクヨ | 500.5 | 479.25 | 485.75 | 494.75 | 22.5 | 4.764 | ||||
| 2018-04-24 | 7984 etc rela | コクヨ | 480.5 | 448.5 | 452.75 | 472.25 | -45.5 | -8.788 | ||||
| 2018-04-23 | 7984 etc rela | コクヨ | 534 | 515 | 530.5 | 517.75 | -10.25 | -1.941 | ||||
| 2018-04-20 | 7984 etc rela | コクヨ | 530.5 | 521.5 | 529 | 528 | -4.75 | -0.892 | ||||
| 2018-04-19 | 7984 etc rela | コクヨ | 539.5 | 530.5 | 539.5 | 532.75 | -7.25 | -1.343 | ||||
| 2018-04-18 | 7984 etc rela | コクヨ | 541.75 | 530.5 | 532 | 540 | 10.25 | 1.935 | ||||
| 2018-04-17 | 7984 etc rela | コクヨ | 535 | 529 | 533 | 529.75 | -4.75 | -0.889 | ||||
| 2018-04-16 | 7984 etc rela | コクヨ | 536.25 | 528 | 533 | 534.5 | 1.25 | 0.234 | ||||
| 2018-04-13 | 7984 etc rela | コクヨ | 538.75 | 527 | 538.75 | 533.25 | -3 | -0.559 | ||||
| 2018-04-12 | 7984 etc rela | コクヨ | 541.5 | 533 | 533 | 536.25 | 4.5 | 0.846 | ||||
| 2018-04-11 | 7984 etc rela | コクヨ | 540.25 | 526.75 | 537.5 | 531.75 | -9 | -1.664 | ||||
| 2018-04-10 | 7984 etc rela | コクヨ | 554.5 | 537.75 | 554 | 540.75 | -18.25 | -3.265 | ||||
| 2018-04-09 | 7984 etc rela | コクヨ | 561 | 549.25 | 551.25 | 559 | 13.25 | 2.428 | ||||
| 2018-04-06 | 7984 etc rela | コクヨ | 551.5 | 537.25 | 537.25 | 545.75 | 9 | 1.677 | ||||
| 2018-04-05 | 7984 etc rela | コクヨ | 539 | 527.75 | 532.5 | 536.75 | 6.75 | 1.274 | ||||
| 2018-04-04 | 7984 etc rela | コクヨ | 537.25 | 525.75 | 530.5 | 530 | 2.5 | 0.474 | ||||
| 2018-04-03 | 7984 etc rela | コクヨ | 529.75 | 513.75 | 515.25 | 527.5 | 8 | 1.54 | ||||
| 2018-04-02 | 7984 etc rela | コクヨ | 524.25 | 517 | 521.5 | 519.5 | -3.75 | -0.717 | ||||
| 2018-03-30 | 7984 etc rela | コクヨ | 525.25 | 513.5 | 516.5 | 523.25 | 10.75 | 2.098 | ||||
| 2018-03-29 | 7984 etc rela | コクヨ | 516.25 | 503.75 | 506.25 | 512.5 | 11.25 | 2.244 | ||||
| 2018-03-28 | 7984 etc rela | コクヨ | 502.75 | 486.5 | 489.5 | 501.25 | 11.75 | 2.4 | ||||
| 2018-03-27 | 7984 etc rela | コクヨ | 490 | 480.25 | 481.75 | 489.5 | 5.25 | 1.084 | ||||
| 2018-03-26 | 7984 etc rela | コクヨ | 484.25 | 471.25 | 481 | 484.25 | -0.5 | -0.103 | ||||
| 2018-03-23 | 7984 etc rela | コクヨ | 505.5 | 483 | 502 | 484.75 | -28.25 | -5.507 | ||||
| 2018-03-22 | 7984 etc rela | コクヨ | 514 | 503.75 | 509.75 | 513 | 2.5 | 0.49 | ||||
| 2018-03-21 | 7984 etc rela | コクヨ | 510.5 | 510.5 | 510.5 | 510.5 | 0 | 0 | ||||
| 2018-03-20 | 7984 etc rela | コクヨ | 511 | 500.5 | 500.5 | 510.5 | 6 | 1.189 | ||||
| 2018-03-19 | 7984 etc rela | コクヨ | 507.75 | 499 | 502.5 | 504.5 | -5.25 | -1.03 | ||||
| 2018-03-16 | 7984 etc rela | コクヨ | 519.75 | 507 | 511 | 509.75 | 0.75 | 0.147 | ||||
| 2018-03-15 | 7984 etc rela | コクヨ | 513.75 | 503.5 | 512.25 | 509 | -5 | -0.973 | ||||
| 2018-03-14 | 7984 etc rela | コクヨ | 516 | 509.5 | 510 | 514 | -1.75 | -0.339 | ||||
| 2018-03-13 | 7984 etc rela | コクヨ | 516.75 | 507.25 | 509.5 | 515.75 | 4.25 | 0.831 | ||||
| 2018-03-12 | 7984 etc rela | コクヨ | 512.25 | 502.25 | 508.5 | 511.5 | 8.25 | 1.639 | ||||
| 2018-03-09 | 7984 etc rela | コクヨ | 513 | 500 | 506.25 | 503.25 | 3.75 | 0.751 | ||||
| 2018-03-08 | 7984 etc rela | コクヨ | 501.75 | 493.75 | 501.75 | 499.5 | 2.25 | 0.452 | ||||
| 2018-03-07 | 7984 etc rela | コクヨ | 501 | 492.75 | 495 | 497.25 | 0.5 | 0.101 | ||||
| 2018-03-06 | 7984 etc rela | コクヨ | 502 | 493.75 | 500 | 496.75 | 0.25 | 0.05 | ||||
| 2018-03-05 | 7984 etc rela | コクヨ | 501.75 | 491.25 | 491.25 | 496.5 | 5.25 | 1.069 | ||||
| 2018-03-02 | 7984 etc rela | コクヨ | 496.75 | 486 | 486.5 | 491.25 | -4.75 | -0.958 | ||||
| 2018-03-01 | 7984 etc rela | コクヨ | 502.75 | 493 | 502.75 | 496 | -9.25 | -1.831 | ||||
| 2018-02-28 | 7984 etc rela | コクヨ | 511.25 | 499.5 | 499.5 | 505.25 | 2 | 0.397 | ||||
| 2018-02-27 | 7984 etc rela | コクヨ | 504.25 | 493.75 | 501.5 | 503.25 | 6 | 1.207 | ||||
| 2018-02-26 | 7984 etc rela | コクヨ | 503.75 | 495.25 | 500.5 | 497.25 | 0.25 | 0.05 | ||||
| 2018-02-23 | 7984 etc rela | コクヨ | 498.5 | 486.75 | 492.75 | 497 | 4 | 0.811 | ||||
| 2018-02-22 | 7984 etc rela | コクヨ | 500 | 484.25 | 496.5 | 493 | -2 | -0.404 | ||||
| 2018-02-21 | 7984 etc rela | コクヨ | 499.5 | 480.25 | 483.75 | 495 | 13.25 | 2.75 | ||||
| 2018-02-20 | 7984 etc rela | コクヨ | 487.5 | 479.75 | 487.5 | 481.75 | -6.75 | -1.382 | ||||
| 2018-02-19 | 7984 etc rela | コクヨ | 490.75 | 482 | 488.25 | 488.5 | 5.75 | 1.191 | ||||
| 2018-02-16 | 7984 etc rela | コクヨ | 493.25 | 481.5 | 483.5 | 482.75 | 4.25 | 0.888 | ||||
| 2018-02-15 | 7984 etc rela | コクヨ | 489.75 | 472.75 | 488.75 | 478.5 | -3 | -0.623 | ||||
| 2018-02-14 | 7984 etc rela | コクヨ | 484.25 | 461.25 | 461.5 | 481.5 | 21.75 | 4.731 | ||||
| 2018-02-13 | 7984 etc rela | コクヨ | 507.5 | 455.75 | 465 | 459.75 | -6 | -1.288 | ||||
| 2018-02-12 | 7984 etc rela | コクヨ | 465.75 | 465.75 | 465.75 | 465.75 | 0 | 0 | ||||
| 2018-02-09 | 7984 etc rela | コクヨ | 466 | 455.25 | 458.75 | 465.75 | -6.5 | -1.376 | ||||
| 2018-02-08 | 7984 etc rela | コクヨ | 477.75 | 471.5 | 475 | 472.25 | -1.25 | -0.264 | ||||
| 2018-02-07 | 7984 etc rela | コクヨ | 493.25 | 473 | 484 | 473.5 | -0.5 | -0.105 | ||||
| 2018-02-06 | 7984 etc rela | コクヨ | 482.5 | 467 | 478.75 | 474 | -24.75 | -4.962 | ||||
| 2018-02-05 | 7984 etc rela | コクヨ | 510.5 | 498 | 505.25 | 498.75 | -19 | -3.67 | ||||
| 2018-02-02 | 7984 etc rela | コクヨ | 518.5 | 506.25 | 508 | 517.75 | -1.5 | -0.289 | ||||
| 2018-02-01 | 7984 etc rela | コクヨ | 520.5 | 502 | 508 | 519.25 | 13.25 | 2.619 | ||||
| 2018-01-31 | 7984 etc rela | コクヨ | 522 | 505.25 | 517.5 | 506 | -11.25 | -2.175 | ||||
| 2018-01-30 | 7984 etc rela | コクヨ | 531 | 516 | 531 | 517.25 | -15.25 | -2.864 | ||||
| 2018-01-29 | 7984 etc rela | コクヨ | 535 | 529 | 530.75 | 532.5 | 4.25 | 0.805 | ||||
| 2018-01-26 | 7984 etc rela | コクヨ | 536.75 | 523.75 | 525 | 528.25 | 5.5 | 1.052 | ||||
| 2018-01-25 | 7984 etc rela | コクヨ | 528.25 | 522.25 | 525.75 | 522.75 | -4.5 | -0.853 | ||||
| 2018-01-24 | 7984 etc rela | コクヨ | 532 | 526.25 | 530.5 | 527.25 | -4.25 | -0.8 | ||||
| 2018-01-23 | 7984 etc rela | コクヨ | 533.5 | 527 | 531.75 | 531.5 | 3 | 0.568 | ||||
| 2018-01-22 | 7984 etc rela | コクヨ | 536 | 526 | 535 | 528.5 | -5.75 | -1.076 | ||||
| 2018-01-19 | 7984 etc rela | コクヨ | 538.5 | 529.5 | 529.5 | 534.25 | 10.5 | 2.005 | ||||
| 2018-01-18 | 7984 etc rela | コクヨ | 542.5 | 523.5 | 542 | 523.75 | -17.25 | -3.189 | ||||
| 2018-01-17 | 7984 etc rela | コクヨ | 543 | 535 | 535 | 541 | 1.25 | 0.232 | ||||
| 2018-01-16 | 7984 etc rela | コクヨ | 544.5 | 532.25 | 532.75 | 539.75 | 8 | 1.504 | ||||
| 2018-01-15 | 7984 etc rela | コクヨ | 545 | 530.5 | 537.5 | 531.75 | -4 | -0.747 | ||||
| 2018-01-12 | 7984 etc rela | コクヨ | 536.5 | 529.5 | 530.75 | 535.75 | 4.25 | 0.8 | ||||
| 2018-01-11 | 7984 etc rela | コクヨ | 531.5 | 526.75 | 528.75 | 531.5 | 1.5 | 0.283 | ||||
| 2018-01-10 | 7984 etc rela | コクヨ | 535.75 | 526.5 | 535.75 | 530 | -6.75 | -1.258 | ||||
| 2018-01-09 | 7984 etc rela | コクヨ | 537 | 532.5 | 532.5 | 536.75 | 5.5 | 1.035 | ||||
| 2018-01-08 | 7984 etc rela | コクヨ | 531.25 | 531.25 | 531.25 | 531.25 | 0 | 0 | ||||
| 2018-01-05 | 7984 etc rela | コクヨ | 531.5 | 522 | 525.5 | 531.25 | 6.5 | 1.239 | ||||
| 2018-01-04 | 7984 etc rela | コクヨ | 527.5 | 518.75 | 525 | 524.75 | 1.5 | 0.287 | ||||
| 2018-01-03 | 7984 etc rela | コクヨ | 523.25 | 523.25 | 523.25 | 523.25 | 0 | 0 | ||||
| 2018-01-02 | 7984 etc rela | コクヨ | 523.25 | 523.25 | 523.25 | 523.25 | 0 | 0 | ||||
| 2018-01-01 | 7984 etc rela | コクヨ | 523.25 | 523.25 | 523.25 | 523.25 | 0 | 0 |