| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 8053 etc rela | 住友商事 | 3730 | 3687 | 3727 | 3687 | 1764400 | -40 | -1.073 | 12.389 | |
| 2025-07-14 | 15:30 | 8053 etc rela | 住友商事 | 3750 | 3703 | 3721 | 3727 | 1569900 | 18 | 0.485 | -17.892 | |
| 2025-07-11 | 15:30 | 8053 etc rela | 住友商事 | 3737 | 3688 | 3717 | 3709 | 1912000 | 4 | 0.108 | -39.338 | |
| 2025-07-10 | 15:30 | 8053 etc rela | 住友商事 | 3721 | 3666 | 3720 | 3705 | 3151900 | -22 | -0.59 | 46.702 | |
| 2025-07-09 | 15:30 | 8053 etc rela | 住友商事 | 3734 | 3686 | 3710 | 3727 | 2148500 | 27 | 0.73 | -29.321 | |
| 2025-07-08 | 15:30 | 8053 etc rela | 住友商事 | 3700 | 3646 | 3679 | 3700 | 3039800 | 22 | 0.598 | 96.129 | |
| 2025-07-07 | 15:30 | 8053 etc rela | 住友商事 | 3725 | 3667 | 3724 | 3678 | 1549900 | -34 | -0.916 | -29.122 | |
| 2025-07-04 | 15:30 | 8053 etc rela | 住友商事 | 3773 | 3684 | 3768 | 3712 | 2186700 | -49 | -1.303 | -9.213 | |
| 2025-07-03 | 15:30 | 8053 etc rela | 住友商事 | 3780 | 3704 | 3718 | 3761 | 2408600 | 30 | 0.804 | 2.668 | |
| 2025-07-02 | 15:30 | 8053 etc rela | 住友商事 | 3740 | 3672 | 3682 | 3731 | 2346000 | 20 | 0.539 | 31.135 | |
| 2025-07-01 | 15:30 | 8053 etc rela | 住友商事 | 3717 | 3683 | 3702 | 3711 | 1789000 | -18 | -0.483 | -34.167 | |
| 2025-06-30 | 15:30 | 8053 etc rela | 住友商事 | 3744 | 3709 | 3719 | 3729 | 2717500 | 30 | 0.811 | -26.417 | |
| 2025-06-27 | 15:30 | 8053 etc rela | 住友商事 | 3712 | 3656 | 3680 | 3699 | 3693100 | 62 | 1.705 | 83.718 | |
| 2025-06-26 | 15:30 | 8053 etc rela | 住友商事 | 3639 | 3587 | 3587 | 3637 | 2010200 | 62 | 1.734 | 12.396 | |
| 2025-06-25 | 15:30 | 8053 etc rela | 住友商事 | 3610 | 3564 | 3610 | 3575 | 1788500 | -45 | -1.243 | -15.796 | |
| 2025-06-24 | 15:30 | 8053 etc rela | 住友商事 | 3660 | 3605 | 3611 | 3620 | 2124000 | 28 | 0.78 | 28.199 | |
| 2025-06-23 | 15:30 | 8053 etc rela | 住友商事 | 3636 | 3586 | 3624 | 3592 | 1656800 | -37 | -1.02 | -84.521 | |
| 2025-06-20 | 15:30 | 8053 etc rela | 住友商事 | 3656 | 3615 | 3623 | 3629 | 10703600 | -16 | -0.439 | 518.598 | |
| 2025-06-19 | 15:30 | 8053 etc rela | 住友商事 | 3669 | 3631 | 3669 | 3645 | 1730300 | -25 | -0.681 | -26.134 | |
| 2025-06-18 | 15:30 | 8053 etc rela | 住友商事 | 3676 | 3620 | 3621 | 3670 | 2342500 | 42 | 1.158 | 43.968 | |
| 2025-06-17 | 15:30 | 8053 etc rela | 住友商事 | 3641 | 3600 | 3605 | 3628 | 1627100 | 6 | 0.166 | -23.861 | |
| 2025-06-16 | 15:30 | 8053 etc rela | 住友商事 | 3632 | 3585 | 3604 | 3622 | 2137000 | 55 | 1.542 | -34.084 | |
| 2025-06-13 | 15:30 | 8053 etc rela | 住友商事 | 3618 | 3558 | 3614 | 3567 | 3242000 | -53 | -1.464 | 52.831 | |
| 2025-06-12 | 15:30 | 8053 etc rela | 住友商事 | 3640 | 3590 | 3640 | 3620 | 2121300 | 4 | 0.111 | 10.186 | |
| 2025-06-11 | 15:30 | 8053 etc rela | 住友商事 | 3632 | 3585 | 3631 | 3616 | 1925200 | 3 | 0.083 | -13.326 | |
| 2025-06-10 | 15:30 | 8053 etc rela | 住友商事 | 3639 | 3604 | 3637 | 3613 | 2221200 | -11 | -0.304 | 57.42 | |
| 2025-06-09 | 15:30 | 8053 etc rela | 住友商事 | 3653 | 3613 | 3645 | 3624 | 1411000 | -6 | -0.165 | -19.417 | |
| 2025-06-06 | 15:30 | 8053 etc rela | 住友商事 | 3630 | 3603 | 3613 | 3630 | 1751000 | 19 | 0.526 | -3.707 | |
| 2025-06-05 | 15:30 | 8053 etc rela | 住友商事 | 3634 | 3593 | 3624 | 3611 | 1818400 | -42 | -1.15 | -5.351 | |
| 2025-06-04 | 15:30 | 8053 etc rela | 住友商事 | 3666 | 3622 | 3625 | 3653 | 1921200 | 27 | 0.745 | -4.792 | |
| 2025-06-03 | 15:30 | 8053 etc rela | 住友商事 | 3681 | 3626 | 3680 | 3626 | 2017900 | -40 | -1.091 | 7.484 | |
| 2025-06-02 | 15:30 | 8053 etc rela | 住友商事 | 3685 | 3646 | 3674 | 3666 | 1877400 | -36 | -0.972 | -53.373 | |
| 2025-05-30 | 15:30 | 8053 etc rela | 住友商事 | 3717 | 3655 | 3670 | 3702 | 4026400 | -30 | -0.804 | 58.127 | |
| 2025-05-29 | 15:30 | 8053 etc rela | 住友商事 | 3740 | 3681 | 3696 | 3732 | 2546300 | 69 | 1.884 | 11.44 | |
| 2025-05-28 | 15:30 | 8053 etc rela | 住友商事 | 3707 | 3663 | 3695 | 3663 | 2284900 | 2 | 0.055 | 33.643 | |
| 2025-05-27 | 15:30 | 8053 etc rela | 住友商事 | 3681 | 3640 | 3660 | 3661 | 1709700 | 5 | 0.137 | -5.022 | |
| 2025-05-26 | 15:30 | 8053 etc rela | 住友商事 | 3669 | 3634 | 3660 | 3656 | 1800100 | -15 | -0.409 | -20.798 | |
| 2025-05-23 | 15:30 | 8053 etc rela | 住友商事 | 3684 | 3655 | 3663 | 3671 | 2272800 | -10 | -0.272 | -17.706 | |
| 2025-05-22 | 15:30 | 8053 etc rela | 住友商事 | 3710 | 3660 | 3709 | 3681 | 2761800 | -47 | -1.261 | 19.321 | |
| 2025-05-21 | 15:30 | 8053 etc rela | 住友商事 | 3743 | 3711 | 3715 | 3728 | 2314600 | 32 | 0.866 | -17.741 | |
| 2025-05-20 | 15:30 | 8053 etc rela | 住友商事 | 3757 | 3668 | 3749 | 3696 | 2813800 | -41 | -1.097 | 0.893 | |
| 2025-05-19 | 15:30 | 8053 etc rela | 住友商事 | 3751 | 3717 | 3721 | 3737 | 2788900 | 25 | 0.673 | 31.994 | |
| 2025-05-16 | 15:30 | 8053 etc rela | 住友商事 | 3724 | 3694 | 3708 | 3712 | 2112900 | 4 | 0.108 | -17.494 | |
| 2025-05-15 | 15:30 | 8053 etc rela | 住友商事 | 3708 | 3656 | 3699 | 3708 | 2560900 | 7 | 0.189 | -9.907 | |
| 2025-05-14 | 15:30 | 8053 etc rela | 住友商事 | 3739 | 3653 | 3734 | 3701 | 2842500 | -19 | -0.511 | -20.211 | |
| 2025-05-13 | 15:30 | 8053 etc rela | 住友商事 | 3785 | 3700 | 3782 | 3720 | 3562500 | 40 | 1.087 | 47.932 | |
| 2025-05-12 | 15:30 | 8053 etc rela | 住友商事 | 3691 | 3638 | 3665 | 3680 | 2408200 | 32 | 0.877 | -30.322 | |
| 2025-05-09 | 15:30 | 8053 etc rela | 住友商事 | 3662 | 3608 | 3660 | 3648 | 3456200 | 21 | 0.579 | -3.938 | |
| 2025-05-08 | 15:30 | 8053 etc rela | 住友商事 | 3649 | 3568 | 3641 | 3627 | 3597900 | 0 | 0 | -47.174 | |
| 2025-05-07 | 15:30 | 8053 etc rela | 住友商事 | 3633 | 3573 | 3585 | 3627 | 6810900 | 124 | 3.54 | 27.019 | |
| 2025-05-02 | 15:30 | 8053 etc rela | 住友商事 | 3585 | 3493 | 3582 | 3503 | 5362100 | -70 | -1.959 | -44.314 | |
| 2025-05-01 | 14:56 | 8053 etc rela | 住友商事 | 3614 | 3438 | 3483 | 3573 | 9629100 | 75 | 2.144 | 158.34 | |
| 2025-04-30 | 15:30 | 8053 etc rela | 住友商事 | 3515 | 3463 | 3510 | 3498 | 3727300 | 10 | 0.287 | 73.824 | |
| 2025-04-28 | 10:10 | 8053 etc rela | 住友商事 | 3517 | 3465 | 3468 | 3488 | 2144300 | 35 | 1.014 | 1.727 | |
| 2025-04-25 | 09:00 | 8053 etc rela | 住友商事 | 3467 | 3422 | 3433 | 3453 | 2107900 | 47 | 1.38 | -2.054 | |
| 2025-04-24 | 15:30 | 8053 etc rela | 住友商事 | 3439 | 3395 | 3402 | 3406 | 2152100 | 25 | 0.739 | -26.998 | |
| 2025-04-23 | 15:30 | 8053 etc rela | 住友商事 | 3389 | 3342 | 3358 | 3381 | 2948000 | 93 | 2.828 | 33.002 | |
| 2025-04-22 | 15:30 | 8053 etc rela | 住友商事 | 3288 | 3201 | 3218 | 3288 | 2216500 | 90 | 2.814 | 30.999 | |
| 2025-04-21 | 15:30 | 8053 etc rela | 住友商事 | 3239 | 3175 | 3225 | 3198 | 1692000 | -57 | -1.751 | 5.585 | |
| 2025-04-18 | 15:30 | 8053 etc rela | 住友商事 | 3264 | 3228 | 3248 | 3255 | 1602500 | 15 | 0.463 | -10.284 | |
| 2025-04-17 | 15:30 | 8053 etc rela | 住友商事 | 3240 | 3188 | 3200 | 3240 | 1786200 | 30 | 0.935 | -21.358 | |
| 2025-04-16 | 15:30 | 8053 etc rela | 住友商事 | 3235 | 3186 | 3221 | 3210 | 2271300 | -26 | -0.803 | 27.946 | |
| 2025-04-15 | 15:30 | 8053 etc rela | 住友商事 | 3273 | 3225 | 3273 | 3236 | 1775200 | 17 | 0.528 | -31.807 | |
| 2025-04-14 | 15:30 | 8053 etc rela | 住友商事 | 3260 | 3219 | 3251 | 3219 | 2603200 | 17 | 0.531 | -33.697 | |
| 2025-04-11 | 15:30 | 8053 etc rela | 住友商事 | 3229 | 3107 | 3114 | 3202 | 3926200 | -67 | -2.05 | -14.92 | |
| 2025-04-10 | 15:30 | 8053 etc rela | 住友商事 | 3280 | 3182 | 3272 | 3269 | 4614700 | 308 | 10.402 | 8.423 | |
| 2025-04-09 | 15:30 | 8053 etc rela | 住友商事 | 3021 | 2913 | 3010 | 2961 | 4256200 | -102 | -3.33 | 7.483 | |
| 2025-04-08 | 15:30 | 8053 etc rela | 住友商事 | 3112 | 2988 | 2988.5 | 3063 | 3959900 | 197.5 | 6.892 | -45.374 | |
| 2025-04-07 | 15:30 | 8053 etc rela | 住友商事 | 2949 | 2786.5 | 2800 | 2865.5 | 7249100 | -306.5 | -9.663 | 51.804 | |
| 2025-04-04 | 15:30 | 8053 etc rela | 住友商事 | 3252 | 3108 | 3198 | 3172 | 4775300 | -108 | -3.293 | -5.156 | |
| 2025-04-03 | 15:30 | 8053 etc rela | 住友商事 | 3295 | 3192 | 3200 | 3280 | 5034900 | -100 | -2.959 | 56.174 | |
| 2025-04-02 | 15:30 | 8053 etc rela | 住友商事 | 3402 | 3343 | 3394 | 3380 | 3223900 | -34 | -0.996 | 2.757 | |
| 2025-04-01 | 15:30 | 8053 etc rela | 住友商事 | 3463 | 3404 | 3442 | 3414 | 3137400 | 42 | 1.246 | -21.351 | |
| 2025-03-31 | 15:30 | 8053 etc rela | 住友商事 | 3426 | 3351 | 3420 | 3372 | 3989100 | -164 | -4.638 | 10.029 | |
| 2025-03-28 | 15:30 | 8053 etc rela | 住友商事 | 3610 | 3517 | 3592 | 3536 | 3625500 | -122 | -3.335 | -3.636 | |
| 2025-03-27 | 15:30 | 8053 etc rela | 住友商事 | 3658 | 3603 | 3633 | 3658 | 3762300 | 11 | 0.302 | 12.955 | |
| 2025-03-26 | 15:30 | 8053 etc rela | 住友商事 | 3672 | 3620 | 3660 | 3647 | 3330800 | 21 | 0.579 | 20.189 | |
| 2025-03-25 | 15:30 | 8053 etc rela | 住友商事 | 3639 | 3590 | 3637 | 3626 | 2771300 | 31 | 0.862 | -6.728 | |
| 2025-03-24 | 15:30 | 8053 etc rela | 住友商事 | 3638 | 3555 | 3637 | 3595 | 2971200 | -28 | -0.773 | -27.067 | |
| 2025-03-21 | 15:30 | 8053 etc rela | 住友商事 | 3657 | 3604 | 3614 | 3623 | 4073900 | -35 | -0.957 | 20.146 | |
| 2025-03-19 | 15:30 | 8053 etc rela | 住友商事 | 3696 | 3634 | 3650 | 3658 | 3390800 | 40 | 1.106 | -38.727 | |
| 2025-03-18 | 15:30 | 8053 etc rela | 住友商事 | 3656 | 3601 | 3650 | 3618 | 5533900 | 113 | 3.224 | 107.612 | |
| 2025-03-17 | 15:30 | 8053 etc rela | 住友商事 | 3529 | 3456 | 3459 | 3505 | 2665500 | 79 | 2.306 | -12.105 | |
| 2025-03-14 | 15:30 | 8053 etc rela | 住友商事 | 3447 | 3400 | 3400 | 3426 | 3032600 | 1 | 0.029 | 40.08 | |
| 2025-03-13 | 15:30 | 8053 etc rela | 住友商事 | 3452 | 3412 | 3430 | 3425 | 2164900 | 8 | 0.234 | -3.015 | |
| 2025-03-12 | 15:30 | 8053 etc rela | 住友商事 | 3422 | 3394 | 3400 | 3417 | 2232200 | 0 | 0 | -32.574 | |
| 2025-03-11 | 15:30 | 8053 etc rela | 住友商事 | 3434 | 3354 | 3411 | 3417 | 3310600 | -36 | -1.043 | 78.99 | |
| 2025-03-10 | 15:30 | 8053 etc rela | 住友商事 | 3480 | 3441 | 3450 | 3453 | 1849600 | 9 | 0.261 | -44.038 | |
| 2025-03-07 | 15:30 | 8053 etc rela | 住友商事 | 3452 | 3391 | 3425 | 3444 | 3305100 | -26 | -0.749 | 15.717 | |
| 2025-03-06 | 15:30 | 8053 etc rela | 住友商事 | 3505 | 3455 | 3474 | 3470 | 2856200 | 29 | 0.843 | -1.364 | |
| 2025-03-05 | 15:30 | 8053 etc rela | 住友商事 | 3447 | 3391 | 3398 | 3441 | 2895700 | 43 | 1.265 | 12.638 | |
| 2025-03-04 | 15:30 | 8053 etc rela | 住友商事 | 3436 | 3360 | 3408 | 3398 | 2570800 | -26 | -0.759 | -16.421 | |
| 2025-03-03 | 15:30 | 8053 etc rela | 住友商事 | 3424 | 3369 | 3396 | 3424 | 3075900 | 70 | 2.087 | -22.498 | |
| 2025-02-28 | 15:30 | 8053 etc rela | 住友商事 | 3415 | 3352 | 3396 | 3354 | 3968800 | -85 | -2.472 | 45.665 | |
| 2025-02-27 | 15:30 | 8053 etc rela | 住友商事 | 3448 | 3386 | 3394 | 3439 | 2724600 | 53 | 1.565 | -44.625 | |
| 2025-02-26 | 15:30 | 8053 etc rela | 住友商事 | 3470 | 3346 | 3470 | 3386 | 4920300 | -71 | -2.054 | -27.265 | |
| 2025-02-25 | 15:30 | 8053 etc rela | 住友商事 | 3473 | 3376 | 3406 | 3457 | 6764700 | 213 | 6.566 | 186.034 | |
| 2025-02-21 | 15:30 | 8053 etc rela | 住友商事 | 3250 | 3210 | 3210 | 3244 | 2365000 | 16 | 0.496 | -29.39 | |
| 2025-02-20 | 15:30 | 8053 etc rela | 住友商事 | 3262 | 3204 | 3259 | 3228 | 3349400 | -43 | -1.315 | 46.962 | |
| 2025-02-19 | 15:30 | 8053 etc rela | 住友商事 | 3337 | 3271 | 3307 | 3271 | 2279100 | -35 | -1.059 | 22.572 | |
| 2025-02-18 | 15:30 | 8053 etc rela | 住友商事 | 3337 | 3284 | 3294 | 3306 | 1859400 | 15 | 0.456 | -1.551 | |
| 2025-02-17 | 15:30 | 8053 etc rela | 住友商事 | 3346 | 3287 | 3320 | 3291 | 1888700 | -44 | -1.319 | -23.479 | |
| 2025-02-14 | 15:30 | 8053 etc rela | 住友商事 | 3368 | 3322 | 3344 | 3335 | 2468200 | -22 | -0.655 | -17.869 | |
| 2025-02-13 | 15:30 | 8053 etc rela | 住友商事 | 3365 | 3282 | 3290 | 3357 | 3005200 | 89 | 2.723 | -2.542 | |
| 2025-02-12 | 15:30 | 8053 etc rela | 住友商事 | 3330 | 3246 | 3327 | 3268 | 3083600 | -59 | -1.773 | 22.287 | |
| 2025-02-10 | 15:30 | 8053 etc rela | 住友商事 | 3379 | 3315 | 3374 | 3327 | 2521600 | -53 | -1.568 | -5.879 | |
| 2025-02-07 | 15:30 | 8053 etc rela | 住友商事 | 3410 | 3356 | 3402 | 3380 | 2679100 | -53 | -1.544 | -14.452 | |
| 2025-02-06 | 15:30 | 8053 etc rela | 住友商事 | 3531 | 3430 | 3475 | 3433 | 3131700 | -42 | -1.209 | -40.339 | |
| 2025-02-05 | 15:30 | 8053 etc rela | 住友商事 | 3617 | 3456 | 3600 | 3475 | 5249200 | -14 | -0.401 | -36.843 | |
| 2025-02-04 | 15:30 | 8053 etc rela | 住友商事 | 3513 | 3300 | 3344 | 3489 | 8311300 | 183 | 5.535 | 130.536 | |
| 2025-02-03 | 15:30 | 8053 etc rela | 住友商事 | 3321 | 3274 | 3282 | 3306 | 3605200 | -58 | -1.724 | 88.972 | |
| 2025-01-31 | 15:30 | 8053 etc rela | 住友商事 | 3374 | 3331 | 3342 | 3364 | 1907800 | 2 | 0.059 | 4.018 | |
| 2025-01-30 | 15:30 | 8053 etc rela | 住友商事 | 3365 | 3307 | 3310 | 3362 | 1834100 | 50 | 1.51 | 2.184 | |
| 2025-01-29 | 15:30 | 8053 etc rela | 住友商事 | 3342 | 3301 | 3330 | 3312 | 1794900 | -1 | -0.03 | 5.589 | |
| 2025-01-28 | 15:30 | 8053 etc rela | 住友商事 | 3338 | 3290 | 3310 | 3313 | 1699900 | -7 | -0.211 | -3.667 | |
| 2025-01-27 | 15:30 | 8053 etc rela | 住友商事 | 3348 | 3309 | 3330 | 3320 | 1764600 | 30 | 0.912 | -14.448 | |
| 2025-01-24 | 15:30 | 8053 etc rela | 住友商事 | 3337 | 3283 | 3300 | 3290 | 2062600 | 4 | 0.122 | -28.347 | |
| 2025-01-23 | 15:30 | 8053 etc rela | 住友商事 | 3310 | 3266 | 3285 | 3286 | 2878600 | 20 | 0.612 | 48.023 | |
| 2025-01-22 | 15:30 | 8053 etc rela | 住友商事 | 3290 | 3243 | 3275 | 3266 | 1944700 | 13 | 0.4 | 62.275 | |
| 2025-01-21 | 15:30 | 8053 etc rela | 住友商事 | 3272 | 3234 | 3263 | 3253 | 1198400 | -6 | -0.184 | -31.967 | |
| 2025-01-20 | 15:30 | 8053 etc rela | 住友商事 | 3273 | 3223 | 3229 | 3259 | 1761500 | 49 | 1.526 | -22.846 | |
| 2025-01-17 | 15:30 | 8053 etc rela | 住友商事 | 3220 | 3173 | 3200 | 3210 | 2283100 | -2 | -0.062 | 5.866 | |
| 2025-01-16 | 15:30 | 8053 etc rela | 住友商事 | 3256 | 3208 | 3240 | 3212 | 2156600 | -15 | -0.465 | 31.388 | |
| 2025-01-15 | 15:30 | 8053 etc rela | 住友商事 | 3288 | 3216 | 3277 | 3227 | 1641400 | -18 | -0.555 | -44.136 | |
| 2025-01-14 | 15:30 | 8053 etc rela | 住友商事 | 3260 | 3217 | 3226 | 3245 | 2938200 | -3 | -0.092 | 26.276 | |
| 2025-01-10 | 15:30 | 8053 etc rela | 住友商事 | 3308 | 3246 | 3277 | 3248 | 2326800 | -28 | -0.855 | -13.108 | |
| 2025-01-09 | 15:30 | 8053 etc rela | 住友商事 | 3370 | 3275 | 3368 | 3276 | 2677800 | -96 | -2.847 | -1.301 | |
| 2025-01-08 | 15:30 | 8053 etc rela | 住友商事 | 3434 | 3371 | 3418 | 3372 | 2713100 | -54 | -1.576 | 8.607 | |
| 2025-01-07 | 15:30 | 8053 etc rela | 住友商事 | 3454 | 3410 | 3434 | 3426 | 2498100 | -15 | -0.436 | -36.839 | |
| 2025-01-06 | 15:30 | 8053 etc rela | 住友商事 | 3472 | 3404 | 3472 | 3441 | 3955100 | 13 | 0.379 | 77.303 | |
| 2024-12-30 | 15:30 | 8053 etc rela | 住友商事 | 3485 | 3420 | 3460 | 3428 | 2230700 | -13 | -0.378 | -25.972 | |
| 2024-12-27 | 15:30 | 8053 etc rela | 住友商事 | 3448 | 3391 | 3400 | 3441 | 3013300 | 62 | 1.835 | -1.728 | |
| 2024-12-26 | 13:56 | 8053 etc rela | 住友商事 | 3380 | 3308 | 3308 | 3379 | 3066300 | 59 | 1.777 | 49.503 | |
| 2024-12-25 | 15:30 | 8053 etc rela | 住友商事 | 3320 | 3270 | 3300 | 3320 | 2051000 | 15 | 0.454 | 14.902 | |
| 2024-12-24 | 15:30 | 8053 etc rela | 住友商事 | 3322 | 3300 | 3315 | 3305 | 1785000 | 8 | 0.243 | -29.719 | |
| 2024-12-23 | 15:30 | 8053 etc rela | 住友商事 | 3315 | 3257 | 3308 | 3297 | 2539800 | 20 | 0.61 | -79.778 | |
| 2024-12-20 | 15:30 | 8053 etc rela | 住友商事 | 3322 | 3272 | 3295 | 3277 | 12559600 | 5 | 0.153 | 438.877 | |
| 2024-12-19 | 15:30 | 8053 etc rela | 住友商事 | 3300 | 3238 | 3240 | 3272 | 2330700 | -14 | -0.426 | -12.887 | |
| 2024-12-18 | 15:30 | 8053 etc rela | 住友商事 | 3337 | 3286 | 3290 | 3286 | 2675500 | -5 | -0.152 | 18.527 | |
| 2024-12-17 | 15:30 | 8053 etc rela | 住友商事 | 3361 | 3291 | 3331 | 3291 | 2257300 | -41 | -1.23 | 33.6 | |
| 2024-12-16 | 15:30 | 8053 etc rela | 住友商事 | 3344 | 3319 | 3330 | 3332 | 1689600 | -5 | -0.15 | -51.962 | |
| 2024-12-13 | 15:30 | 8053 etc rela | 住友商事 | 3366 | 3310 | 3327 | 3337 | 3517200 | -24 | -0.714 | -4.411 | |
| 2024-12-12 | 15:30 | 8053 etc rela | 住友商事 | 3404 | 3360 | 3371 | 3361 | 3679500 | 7 | 0.209 | 47.605 | |
| 2024-12-11 | 15:30 | 8053 etc rela | 住友商事 | 3377 | 3322 | 3367 | 3354 | 2492800 | -3 | -0.089 | -41.951 | |
| 2024-12-10 | 15:30 | 8053 etc rela | 住友商事 | 3414 | 3349 | 3398 | 3357 | 4294300 | 81 | 2.473 | 46.184 | |
| 2024-12-09 | 15:30 | 8053 etc rela | 住友商事 | 3283 | 3248 | 3277 | 3276 | 2937600 | 30 | 0.924 | 71.039 | |
| 2024-12-06 | 15:30 | 8053 etc rela | 住友商事 | 3285 | 3246 | 3278 | 3246 | 1717500 | -34 | -1.037 | -37.155 | |
| 2024-12-05 | 15:30 | 8053 etc rela | 住友商事 | 3307 | 3262 | 3299 | 3280 | 2732900 | -3 | -0.091 | 6.775 | |
| 2024-12-04 | 15:30 | 8053 etc rela | 住友商事 | 3332 | 3283 | 3329 | 3283 | 2559500 | -37 | -1.114 | -38.722 | |
| 2024-12-03 | 15:30 | 8053 etc rela | 住友商事 | 3338 | 3278 | 3284 | 3320 | 4176900 | 56 | 1.716 | 48.671 | |
| 2024-12-02 | 15:30 | 8053 etc rela | 住友商事 | 3274 | 3214 | 3224 | 3264 | 2809500 | 56 | 1.746 | -7.378 | |
| 2024-11-29 | 15:30 | 8053 etc rela | 住友商事 | 3225 | 3183 | 3195 | 3208 | 3033300 | -13 | -0.404 | 10.899 | |
| 2024-11-28 | 15:30 | 8053 etc rela | 住友商事 | 3240 | 3153 | 3170 | 3221 | 2735200 | 43 | 1.353 | -5.861 | |
| 2024-11-27 | 09:47 | 8053 etc rela | 住友商事 | 3233 | 3162 | 3220 | 3178 | 2905500 | -46 | -1.427 | -13.398 | |
| 2024-11-26 | 09:20 | 8053 etc rela | 住友商事 | 3282 | 3185 | 3274 | 3224 | 3355000 | -51 | -1.557 | -43.15 | |
| 2024-11-25 | 15:30 | 8053 etc rela | 住友商事 | 3332 | 3275 | 3325 | 3275 | 5901500 | -7 | -0.213 | 119.959 | |
| 2024-11-22 | 15:30 | 8053 etc rela | 住友商事 | 3313 | 3241 | 3245 | 3282 | 2683000 | 45 | 1.39 | 53.718 | |
| 2024-11-21 | 15:30 | 8053 etc rela | 住友商事 | 3287 | 3232 | 3259 | 3237 | 1745400 | -21 | -0.645 | 6.949 | |
| 2024-11-20 | 15:30 | 8053 etc rela | 住友商事 | 3297 | 3255 | 3284 | 3258 | 1632000 | -22 | -0.671 | -19.689 | |
| 2024-11-19 | 15:30 | 8053 etc rela | 住友商事 | 3295 | 3244 | 3278 | 3280 | 2032100 | 27 | 0.83 | -7.117 | |
| 2024-11-18 | 15:30 | 8053 etc rela | 住友商事 | 3291 | 3244 | 3264 | 3253 | 2187800 | -31 | -0.944 | -21.234 | |
| 2024-11-15 | 15:30 | 8053 etc rela | 住友商事 | 3328 | 3281 | 3301 | 3284 | 2777600 | 36 | 1.108 | 18.327 | |
| 2024-11-14 | 15:30 | 8053 etc rela | 住友商事 | 3318 | 3241 | 3241 | 3248 | 2347400 | 8 | 0.247 | 4.352 | |
| 2024-11-13 | 15:30 | 8053 etc rela | 住友商事 | 3292 | 3227 | 3280 | 3240 | 2249500 | -41 | -1.25 | -11.364 | |
| 2024-11-12 | 15:30 | 8053 etc rela | 住友商事 | 3340 | 3281 | 3315 | 3281 | 2537900 | -9 | -0.274 | 6.451 | |
| 2024-11-11 | 15:30 | 8053 etc rela | 住友商事 | 3348 | 3280 | 3331 | 3290 | 2384100 | -41 | -1.231 | -14.884 | |
| 2024-11-08 | 15:30 | 8053 etc rela | 住友商事 | 3415 | 3304 | 3411 | 3331 | 2801000 | -43 | -1.274 | -39.692 | |
| 2024-11-07 | 15:30 | 8053 etc rela | 住友商事 | 3411 | 3351 | 3377 | 3374 | 4644500 | 68 | 2.057 | 29.586 | |
| 2024-11-06 | 15:30 | 8053 etc rela | 住友商事 | 3330 | 3232 | 3250 | 3306 | 3584100 | 76 | 2.353 | 14.779 | |
| 2024-11-05 | 15:30 | 8053 etc rela | 住友商事 | 3252 | 3196 | 3200 | 3230 | 3122600 | 41 | 1.286 | -24.657 | |
| 2024-11-01 | 15:00 | 8053 etc rela | 住友商事 | 3255 | 3182 | 3222 | 3189 | 4144500 | -56 | -1.726 | -42.167 | |
| 2024-10-31 | 15:00 | 8053 etc rela | 住友商事 | 3347 | 3177 | 3330 | 3245 | 7166300 | -83 | -2.494 | 17.778 | |
| 2024-10-30 | 15:00 | 8053 etc rela | 住友商事 | 3360 | 3306 | 3309 | 3328 | 6084600 | 27 | 0.818 | 163.619 | |
| 2024-10-29 | 15:00 | 8053 etc rela | 住友商事 | 3323 | 3279 | 3280 | 3301 | 2308100 | 30 | 0.917 | 3.382 | |
| 2024-10-28 | 15:00 | 8053 etc rela | 住友商事 | 3286 | 3183 | 3200 | 3271 | 2232600 | 67 | 2.091 | 19.167 | |
| 2024-10-25 | 15:00 | 8053 etc rela | 住友商事 | 3232 | 3188 | 3211 | 3204 | 1873500 | -28 | -0.866 | -16.804 | |
| 2024-10-24 | 15:00 | 8053 etc rela | 住友商事 | 3243 | 3178 | 3206 | 3232 | 2251900 | -13 | -0.401 | 16.903 | |
| 2024-10-23 | 15:00 | 8053 etc rela | 住友商事 | 3292 | 3238 | 3258 | 3245 | 1926300 | -6 | -0.185 | -19.984 | |
| 2024-10-22 | 15:00 | 8053 etc rela | 住友商事 | 3299 | 3233 | 3282 | 3251 | 2407400 | -31 | -0.945 | 22.896 | |
| 2024-10-21 | 15:00 | 8053 etc rela | 住友商事 | 3308 | 3256 | 3283 | 3282 | 1958900 | -6 | -0.182 | 20.965 | |
| 2024-10-18 | 15:00 | 8053 etc rela | 住友商事 | 3316 | 3287 | 3301 | 3288 | 1619400 | 4 | 0.122 | -36.131 | |
| 2024-10-17 | 15:00 | 8053 etc rela | 住友商事 | 3321 | 3284 | 3312 | 3284 | 2535500 | -11 | -0.334 | -3.729 | |
| 2024-10-16 | 15:00 | 8053 etc rela | 住友商事 | 3311 | 3228 | 3250 | 3295 | 2633700 | 10 | 0.304 | -15.953 | |
| 2024-10-15 | 15:00 | 8053 etc rela | 住友商事 | 3343 | 3284 | 3340 | 3285 | 3133600 | -33 | -0.995 | 59.471 | |
| 2024-10-11 | 15:00 | 8053 etc rela | 住友商事 | 3365 | 3314 | 3361 | 3318 | 1965000 | -14 | -0.42 | 16.479 | |
| 2024-10-10 | 15:00 | 8053 etc rela | 住友商事 | 3358 | 3318 | 3358 | 3332 | 1687000 | 31 | 0.939 | -13.994 | |
| 2024-10-09 | 15:00 | 8053 etc rela | 住友商事 | 3383 | 3292 | 3372 | 3301 | 1961500 | -37 | -1.108 | -29.442 | |
| 2024-10-08 | 15:00 | 8053 etc rela | 住友商事 | 3400 | 3321 | 3390 | 3338 | 2780000 | -86 | -2.512 | 9.169 | |
| 2024-10-07 | 15:00 | 8053 etc rela | 住友商事 | 3463 | 3411 | 3460 | 3424 | 2546500 | 38 | 1.122 | -3.086 | |
| 2024-10-04 | 15:00 | 8053 etc rela | 住友商事 | 3392 | 3344 | 3378 | 3386 | 2627600 | 34 | 1.014 | -33.559 | |
| 2024-10-03 | 15:00 | 8053 etc rela | 住友商事 | 3399 | 3340 | 3394 | 3352 | 3954800 | 37 | 1.116 | -4.43 | |
| 2024-10-02 | 15:00 | 8053 etc rela | 住友商事 | 3343 | 3283 | 3300 | 3315 | 4138100 | -3 | -0.09 | -30.188 | |
| 2024-10-01 | 15:00 | 8053 etc rela | 住友商事 | 3349 | 3200 | 3209 | 3318 | 5927500 | 124 | 3.882 | -19.699 | |
| 2024-09-30 | 15:00 | 8053 etc rela | 住友商事 | 3226 | 3138 | 3144 | 3194 | 7381600 | -135 | -4.055 | 22.699 | |
| 2024-09-27 | 15:00 | 8053 etc rela | 住友商事 | 3335 | 3280 | 3333 | 3329 | 6016000 | -15 | -0.449 | 29.085 | |
| 2024-09-26 | 15:00 | 8053 etc rela | 住友商事 | 3345 | 3269 | 3293 | 3344 | 4660500 | 75 | 2.294 | 58.386 | |
| 2024-09-25 | 15:00 | 8053 etc rela | 住友商事 | 3303 | 3261 | 3276 | 3269 | 2942500 | 4 | 0.123 | 4.045 | |
| 2024-09-24 | 15:00 | 8053 etc rela | 住友商事 | 3304 | 3262 | 3300 | 3265 | 2828100 | 16 | 0.492 | -38.446 | |
| 2024-09-20 | 15:00 | 8053 etc rela | 住友商事 | 3318 | 3249 | 3318 | 3249 | 4594500 | 32 | 0.995 | 76.848 | |
| 2024-09-19 | 15:00 | 8053 etc rela | 住友商事 | 3239 | 3187 | 3195 | 3217 | 2598000 | 83 | 2.648 | 4.813 | |
| 2024-09-18 | 15:00 | 8053 etc rela | 住友商事 | 3179 | 3104 | 3179 | 3134 | 2478700 | 16 | 0.513 | -20.861 | |
| 2024-09-17 | 15:00 | 8053 etc rela | 住友商事 | 3170 | 3064 | 3150 | 3118 | 3132100 | -38 | -1.204 | 2.123 | |
| 2024-09-13 | 15:00 | 8053 etc rela | 住友商事 | 3181 | 3135 | 3174 | 3156 | 3067000 | -15 | -0.473 | 4.093 | |
| 2024-09-12 | 15:00 | 8053 etc rela | 住友商事 | 3201 | 3142 | 3194 | 3171 | 2946400 | 34 | 1.084 | -12.562 | |
| 2024-09-11 | 15:00 | 8053 etc rela | 住友商事 | 3174 | 3092 | 3123 | 3137 | 3369700 | -56 | -1.754 | 51.223 | |
| 2024-09-10 | 15:00 | 8053 etc rela | 住友商事 | 3248 | 3191 | 3203 | 3193 | 2228300 | -14 | -0.437 | -11.67 | |
| 2024-09-09 | 15:00 | 8053 etc rela | 住友商事 | 3218 | 3112 | 3120 | 3207 | 2522700 | -38 | -1.171 | -17.076 | |
| 2024-09-06 | 15:00 | 8053 etc rela | 住友商事 | 3283 | 3215 | 3267 | 3245 | 3042200 | -48 | -1.458 | -0.35 | |
| 2024-09-05 | 15:00 | 8053 etc rela | 住友商事 | 3350 | 3208 | 3230 | 3293 | 3052900 | -7 | -0.212 | -18.162 | |
| 2024-09-04 | 15:00 | 8053 etc rela | 住友商事 | 3361 | 3283 | 3320 | 3300 | 3730400 | -155 | -4.486 | 102.75 | |
| 2024-09-03 | 15:00 | 8053 etc rela | 住友商事 | 3499 | 3454 | 3471 | 3455 | 1839900 | -11 | -0.317 | -12.084 | |
| 2024-09-02 | 15:00 | 8053 etc rela | 住友商事 | 3493 | 3435 | 3490 | 3466 | 2092800 | 20 | 0.58 | -27.844 | |
| 2024-08-30 | 15:00 | 8053 etc rela | 住友商事 | 3458 | 3411 | 3418 | 3446 | 2900400 | 36 | 1.056 | 40.238 | |
| 2024-08-29 | 15:00 | 8053 etc rela | 住友商事 | 3411 | 3358 | 3384 | 3410 | 2068200 | 32 | 0.947 | 54.863 | |
| 2024-08-28 | 15:00 | 8053 etc rela | 住友商事 | 3378 | 3345 | 3358 | 3378 | 1335500 | 16 | 0.476 | -19.373 | |
| 2024-08-27 | 15:00 | 8053 etc rela | 住友商事 | 3374 | 3312 | 3350 | 3362 | 1656400 | 12 | 0.358 | -6.661 | |
| 2024-08-26 | 15:00 | 8053 etc rela | 住友商事 | 3388 | 3345 | 3378 | 3350 | 1774600 | -23 | -0.682 | -10.554 | |
| 2024-08-23 | 15:00 | 8053 etc rela | 住友商事 | 3381 | 3334 | 3363 | 3373 | 1984000 | 11 | 0.327 | 10.137 | |
| 2024-08-22 | 15:00 | 8053 etc rela | 住友商事 | 3364 | 3326 | 3349 | 3362 | 1801400 | 6 | 0.179 | -32.876 | |
| 2024-08-21 | 15:00 | 8053 etc rela | 住友商事 | 3365 | 3298 | 3311 | 3356 | 2683700 | -17 | -0.504 | -20.879 | |
| 2024-08-20 | 15:00 | 8053 etc rela | 住友商事 | 3443 | 3352 | 3430 | 3373 | 3391900 | -19 | -0.56 | 11.587 | |
| 2024-08-19 | 15:00 | 8053 etc rela | 住友商事 | 3473 | 3388 | 3450 | 3392 | 3039700 | -92 | -2.641 | -4.123 | |
| 2024-08-16 | 15:00 | 8053 etc rela | 住友商事 | 3505 | 3429 | 3505 | 3484 | 3170400 | 106 | 3.138 | 12.159 | |
| 2024-08-15 | 15:00 | 8053 etc rela | 住友商事 | 3413 | 3315 | 3321 | 3378 | 2826700 | 65 | 1.962 | -6.839 | |
| 2024-08-14 | 15:00 | 8053 etc rela | 住友商事 | 3346 | 3261 | 3299 | 3313 | 3034200 | 55 | 1.688 | -13.772 | |
| 2024-08-13 | 15:00 | 8053 etc rela | 住友商事 | 3292 | 3213 | 3292 | 3258 | 3518800 | 86 | 2.711 | -11.094 | |
| 2024-08-09 | 15:00 | 8053 etc rela | 住友商事 | 3219 | 3106 | 3180 | 3172 | 3957900 | 63 | 2.026 | 1.62 | |
| 2024-08-08 | 15:00 | 8053 etc rela | 住友商事 | 3185 | 3090 | 3128 | 3109 | 3894800 | -72 | -2.263 | -34.246 | |
| 2024-08-07 | 15:00 | 8053 etc rela | 住友商事 | 3265 | 2939 | 2956 | 3181 | 5923300 | 202 | 6.781 | -18.144 | |
| 2024-08-06 | 15:00 | 8053 etc rela | 住友商事 | 3105 | 2900 | 3082 | 2979 | 7236200 | 217 | 7.857 | -19.146 | |
| 2024-08-05 | 15:00 | 8053 etc rela | 住友商事 | 3100 | 2675.5 | 3040 | 2762 | 8949700 | -593 | -17.675 | 56.138 | |
| 2024-08-02 | 15:00 | 8053 etc rela | 住友商事 | 3494 | 3328 | 3483 | 3355 | 5731900 | -271 | -7.474 | 3.509 | |
| 2024-08-01 | 15:00 | 8053 etc rela | 住友商事 | 3637 | 3569 | 3604 | 3626 | 5537600 | -152 | -4.023 | 6.462 | |
| 2024-07-31 | 15:00 | 8053 etc rela | 住友商事 | 3885 | 3735 | 3812 | 3778 | 5201500 | -68 | -1.768 | 124.833 | |
| 2024-07-30 | 15:00 | 8053 etc rela | 住友商事 | 3877 | 3784 | 3806 | 3846 | 2313500 | -11 | -0.285 | 20.163 | |
| 2024-07-29 | 15:00 | 8053 etc rela | 住友商事 | 3892 | 3803 | 3836 | 3857 | 1925300 | 73 | 1.929 | -3.692 | |
| 2024-07-26 | 15:00 | 8053 etc rela | 住友商事 | 3819 | 3747 | 3781 | 3784 | 1999100 | 0 | 0 | -38.712 | |
| 2024-07-25 | 15:00 | 8053 etc rela | 住友商事 | 3806 | 3755 | 3800 | 3784 | 3261800 | -115 | -2.949 | 72.646 | |
| 2024-07-24 | 15:00 | 8053 etc rela | 住友商事 | 3962 | 3891 | 3941 | 3899 | 1889300 | -70 | -1.764 | 25.244 | |
| 2024-07-23 | 15:00 | 8053 etc rela | 住友商事 | 3982 | 3938 | 3965 | 3969 | 1508500 | 32 | 0.813 | 2.209 | |
| 2024-07-22 | 15:00 | 8053 etc rela | 住友商事 | 4003 | 3928 | 4001 | 3937 | 1475900 | -39 | -0.981 | -47.802 | |
| 2024-07-19 | 15:00 | 8053 etc rela | 住友商事 | 4010 | 3941 | 4009 | 3976 | 2827500 | -62 | -1.535 | 71.551 | |
| 2024-07-18 | 15:00 | 8053 etc rela | 住友商事 | 4088 | 4038 | 4063 | 4038 | 1648200 | -68 | -1.656 | -9.836 | |
| 2024-07-17 | 15:00 | 8053 etc rela | 住友商事 | 4125 | 4079 | 4088 | 4106 | 1828000 | 43 | 1.058 | 11.934 | |
| 2024-07-16 | 15:00 | 8053 etc rela | 住友商事 | 4086 | 4012 | 4024 | 4063 | 1633100 | 64 | 1.6 | -40.195 | |
| 2024-07-12 | 15:00 | 8053 etc rela | 住友商事 | 4035 | 3984 | 3998 | 3999 | 2730700 | -62 | -1.527 | 32.026 | |
| 2024-07-11 | 15:00 | 8053 etc rela | 住友商事 | 4102 | 4060 | 4100 | 4061 | 2068300 | 13 | 0.321 | -22.098 | |
| 2024-07-10 | 15:00 | 8053 etc rela | 住友商事 | 4075 | 4005 | 4059 | 4048 | 2655000 | -15 | -0.369 | 8.46 | |
| 2024-07-09 | 15:00 | 8053 etc rela | 住友商事 | 4092 | 4054 | 4070 | 4063 | 2447900 | 0 | 0 | 21.003 | |
| 2024-07-08 | 15:00 | 8053 etc rela | 住友商事 | 4112 | 4059 | 4085 | 4063 | 2023000 | -52 | -1.264 | 7.595 | |
| 2024-07-05 | 15:00 | 8053 etc rela | 住友商事 | 4164 | 4101 | 4148 | 4115 | 1880200 | -13 | -0.315 | 0.229 | |
| 2024-07-04 | 15:00 | 8053 etc rela | 住友商事 | 4140 | 4104 | 4125 | 4128 | 1875900 | 42 | 1.028 | -23.04 | |
| 2024-07-03 | 15:00 | 8053 etc rela | 住友商事 | 4126 | 4050 | 4126 | 4086 | 2437500 | -30 | -0.729 | -44.216 | |
| 2024-07-02 | 15:00 | 8053 etc rela | 住友商事 | 4136 | 4023 | 4053 | 4116 | 4369500 | 81 | 2.007 | 95.705 | |
| 2024-07-01 | 15:00 | 8053 etc rela | 住友商事 | 4073 | 4023 | 4065 | 4035 | 2232700 | 18 | 0.448 | -33.914 | |
| 2024-06-28 | 15:00 | 8053 etc rela | 住友商事 | 4027 | 3974 | 3995 | 4017 | 3378500 | 70 | 1.773 | 41.112 | |
| 2024-06-27 | 15:00 | 8053 etc rela | 住友商事 | 3994 | 3934 | 3960 | 3947 | 2394200 | -32 | -0.804 | -15.336 | |
| 2024-06-26 | 15:00 | 8053 etc rela | 住友商事 | 3988 | 3927 | 3964 | 3979 | 2827900 | 10 | 0.252 | -24.289 | |
| 2024-06-25 | 15:00 | 8053 etc rela | 住友商事 | 3986 | 3904 | 3917 | 3969 | 3735100 | 107 | 2.771 | 23.438 | |
| 2024-06-24 | 15:00 | 8053 etc rela | 住友商事 | 3878 | 3808 | 3827 | 3862 | 3025900 | 26 | 0.678 | -71.107 | |
| 2024-06-21 | 15:00 | 8053 etc rela | 住友商事 | 3861 | 3797 | 3850 | 3836 | 10472700 | -11 | -0.286 | 335.546 | |
| 2024-06-20 | 15:00 | 8053 etc rela | 住友商事 | 3858 | 3811 | 3820 | 3847 | 2404500 | 7 | 0.182 | -35.279 | |
| 2024-06-19 | 15:00 | 8053 etc rela | 住友商事 | 3881 | 3826 | 3860 | 3840 | 3715200 | -13 | -0.337 | 39.538 | |
| 2024-06-18 | 15:00 | 8053 etc rela | 住友商事 | 3930 | 3840 | 3915 | 3853 | 2662500 | -46 | -1.18 | -24.145 | |
| 2024-06-17 | 15:00 | 8053 etc rela | 住友商事 | 3957 | 3891 | 3945 | 3899 | 3510000 | -116 | -2.889 | -32.289 | |
| 2024-06-14 | 15:00 | 8053 etc rela | 住友商事 | 4021 | 3938 | 3950 | 4015 | 5183800 | 56 | 1.414 | 66.993 | |
| 2024-06-13 | 15:00 | 8053 etc rela | 住友商事 | 4056 | 3942 | 4051 | 3959 | 3104200 | -79 | -1.956 | 24.252 | |
| 2024-06-12 | 15:00 | 8053 etc rela | 住友商事 | 4050 | 3992 | 4015 | 4038 | 2498300 | -31 | -0.762 | 7.644 | |
| 2024-06-11 | 15:00 | 8053 etc rela | 住友商事 | 4089 | 4061 | 4075 | 4069 | 2320900 | 10 | 0.246 | 5.987 | |
| 2024-06-10 | 15:00 | 8053 etc rela | 住友商事 | 4062 | 4018 | 4028 | 4059 | 2189800 | 39 | 0.97 | -23.602 | |
| 2024-06-07 | 15:00 | 8053 etc rela | 住友商事 | 4028 | 3986 | 4012 | 4020 | 2866300 | 23 | 0.575 | -5.008 | |
| 2024-06-06 | 15:00 | 8053 etc rela | 住友商事 | 4012 | 3970 | 4000 | 3997 | 3017400 | 6 | 0.15 | -22.256 | |
| 2024-06-05 | 15:00 | 8053 etc rela | 住友商事 | 4001 | 3942 | 3999 | 3991 | 3881200 | -78 | -1.917 | -3.091 | |
| 2024-06-04 | 15:00 | 8053 etc rela | 住友商事 | 4108 | 4027 | 4090 | 4069 | 4005000 | -65 | -1.572 | 23.36 | |
| 2024-06-03 | 15:00 | 8053 etc rela | 住友商事 | 4145 | 4102 | 4120 | 4134 | 3246600 | 53 | 1.299 | -60.334 | |
| 2024-05-31 | 15:00 | 8053 etc rela | 住友商事 | 4090 | 4000 | 4000 | 4081 | 8184800 | 81 | 2.025 | 117.884 | |
| 2024-05-30 | 15:00 | 8053 etc rela | 住友商事 | 4009 | 3950 | 4000 | 4000 | 3756500 | -48 | -1.186 | 17.153 | |
| 2024-05-29 | 15:00 | 8053 etc rela | 住友商事 | 4095 | 4034 | 4075 | 4048 | 3206500 | -27 | -0.663 | -2.71 | |
| 2024-05-28 | 15:00 | 8053 etc rela | 住友商事 | 4125 | 4055 | 4107 | 4075 | 3295800 | -39 | -0.948 | 27.433 | |
| 2024-05-27 | 15:00 | 8053 etc rela | 住友商事 | 4114 | 4065 | 4077 | 4114 | 2586300 | 44 | 1.081 | -2.393 | |
| 2024-05-24 | 15:00 | 8053 etc rela | 住友商事 | 4087 | 4003 | 4008 | 4070 | 2649700 | -21 | -0.513 | -33.46 | |
| 2024-05-23 | 15:00 | 8053 etc rela | 住友商事 | 4094 | 4007 | 4050 | 4091 | 3982100 | 4 | 0.098 | -16.558 | |
| 2024-05-22 | 15:00 | 8053 etc rela | 住友商事 | 4146 | 4066 | 4137 | 4087 | 4772300 | -86 | -2.061 | 41.117 | |
| 2024-05-21 | 15:00 | 8053 etc rela | 住友商事 | 4217 | 4160 | 4189 | 4173 | 3381800 | 3 | 0.072 | 3.654 | |
| 2024-05-20 | 15:00 | 8053 etc rela | 住友商事 | 4173 | 4087 | 4090 | 4170 | 3262600 | 61 | 1.485 | -1.346 | |
| 2024-05-17 | 15:00 | 8053 etc rela | 住友商事 | 4121 | 4065 | 4078 | 4109 | 3307100 | -22 | -0.533 | -2.692 | |
| 2024-05-16 | 15:00 | 8053 etc rela | 住友商事 | 4158 | 4102 | 4155 | 4131 | 3398600 | -24 | -0.578 | 13.913 | |
| 2024-05-15 | 15:00 | 8053 etc rela | 住友商事 | 4179 | 4111 | 4132 | 4155 | 2983500 | 11 | 0.265 | -13.21 | |
| 2024-05-14 | 15:00 | 8053 etc rela | 住友商事 | 4206 | 4121 | 4182 | 4144 | 3437600 | -48 | -1.145 | 4.407 | |
| 2024-05-13 | 15:00 | 8053 etc rela | 住友商事 | 4218 | 4163 | 4200 | 4192 | 3292500 | -51 | -1.202 | -17.796 | |
| 2024-05-10 | 15:00 | 8053 etc rela | 住友商事 | 4287 | 4209 | 4214 | 4243 | 4005300 | 84 | 2.02 | 5.647 | |
| 2024-05-09 | 15:00 | 8053 etc rela | 住友商事 | 4208 | 4151 | 4182 | 4159 | 3791200 | -21 | -0.502 | -34.833 | |
| 2024-05-08 | 15:00 | 8053 etc rela | 住友商事 | 4263 | 4170 | 4246 | 4180 | 5817700 | -95 | -2.222 | -38.264 | |
| 2024-05-07 | 15:00 | 8053 etc rela | 住友商事 | 4347 | 4208 | 4339 | 4275 | 9423500 | -25 | -0.581 | -55.957 | |
| 2024-05-02 | 15:00 | 8053 etc rela | 住友商事 | 4433 | 4152 | 4162 | 4300 | 21396000 | 180 | 4.369 | 210.546 | |
| 2024-05-01 | 15:00 | 8053 etc rela | 住友商事 | 4188 | 4080 | 4118 | 4120 | 6889800 | -35 | -0.842 | -42.414 | |
| 2024-04-30 | 15:00 | 8053 etc rela | 住友商事 | 4263 | 4143 | 4245 | 4155 | 11964400 | 246 | 6.293 | 226.432 | |
| 2024-04-26 | 15:00 | 8053 etc rela | 住友商事 | 3934 | 3849 | 3880 | 3909 | 3665200 | 52 | 1.348 | -17.824 | |
| 2024-04-25 | 15:00 | 8053 etc rela | 住友商事 | 3980 | 3836 | 3900 | 3857 | 4460200 | -63 | -1.607 | -3.586 | |
| 2024-04-24 | 15:00 | 8053 etc rela | 住友商事 | 3920 | 3804 | 3810 | 3920 | 4626100 | 118 | 3.104 | 96.579 | |
| 2024-04-23 | 15:00 | 8053 etc rela | 住友商事 | 3841 | 3785 | 3809 | 3802 | 2353300 | 21 | 0.555 | -19.106 | |
| 2024-04-22 | 15:00 | 8053 etc rela | 住友商事 | 3809 | 3746 | 3768 | 3781 | 2909100 | 60 | 1.612 | -26.834 | |
| 2024-04-19 | 15:00 | 8053 etc rela | 住友商事 | 3742 | 3651 | 3725 | 3721 | 3976000 | -36 | -0.958 | 89.849 | |
| 2024-04-18 | 15:00 | 8053 etc rela | 住友商事 | 3770 | 3679 | 3698 | 3757 | 2094300 | 35 | 0.94 | -33.081 | |
| 2024-04-17 | 15:00 | 8053 etc rela | 住友商事 | 3814 | 3692 | 3800 | 3722 | 3129600 | -49 | -1.299 | -23.915 | |
| 2024-04-16 | 15:00 | 8053 etc rela | 住友商事 | 3885 | 3751 | 3861 | 3771 | 4113300 | -115 | -2.959 | -12.968 | |
| 2024-04-15 | 15:00 | 8053 etc rela | 住友商事 | 3923 | 3803 | 3838 | 3886 | 4726200 | 71 | 1.861 | 64.814 | |
| 2024-04-12 | 15:00 | 8053 etc rela | 住友商事 | 3826 | 3771 | 3825 | 3815 | 2867600 | 15 | 0.395 | 6.039 | |
| 2024-04-11 | 15:00 | 8053 etc rela | 住友商事 | 3818 | 3754 | 3769 | 3800 | 2704300 | -7 | -0.184 | -2.537 | |
| 2024-04-10 | 15:00 | 8053 etc rela | 住友商事 | 3825 | 3770 | 3796 | 3807 | 2774700 | -15 | -0.392 | -38 | |
| 2024-04-09 | 15:00 | 8053 etc rela | 住友商事 | 3822 | 3734 | 3735 | 3822 | 4475300 | 105 | 2.825 | 46.027 | |
| 2024-04-08 | 15:00 | 8053 etc rela | 住友商事 | 3727 | 3676 | 3698 | 3717 | 3064700 | 51 | 1.391 | 31.239 | |
| 2024-04-05 | 15:00 | 8053 etc rela | 住友商事 | 3672 | 3620 | 3650 | 3666 | 2335200 | -8 | -0.218 | -45.606 | |
| 2024-04-04 | 15:00 | 8053 etc rela | 住友商事 | 3727 | 3669 | 3709 | 3674 | 4293100 | 62 | 1.717 | 23.742 | |
| 2024-04-03 | 15:00 | 8053 etc rela | 住友商事 | 3632 | 3531 | 3571 | 3612 | 3469400 | 40 | 1.12 | 37.114 | |
| 2024-04-02 | 15:00 | 8053 etc rela | 住友商事 | 3603 | 3550 | 3575 | 3572 | 2530300 | 13 | 0.365 | -27.577 | |
| 2024-04-01 | 15:00 | 8053 etc rela | 住友商事 | 3680 | 3527 | 3665 | 3559 | 3493800 | -93 | -2.547 | 32.336 | |
| 2024-03-29 | 15:00 | 8053 etc rela | 住友商事 | 3675 | 3633 | 3650 | 3652 | 2640100 | 22 | 0.606 | -34.915 | |
| 2024-03-28 | 15:00 | 8053 etc rela | 住友商事 | 3673 | 3611 | 3652 | 3630 | 4056400 | -96 | -2.576 | -17.049 | |
| 2024-03-27 | 15:00 | 8053 etc rela | 住友商事 | 3752 | 3707 | 3719 | 3726 | 4890100 | 29 | 0.784 | 67.171 | |
| 2024-03-26 | 15:00 | 8053 etc rela | 住友商事 | 3711 | 3673 | 3695 | 3697 | 2925200 | 2 | 0.054 | -11.828 | |
| 2024-03-25 | 15:00 | 8053 etc rela | 住友商事 | 3736 | 3692 | 3735 | 3695 | 3317600 | -39 | -1.044 | -12.798 | |
| 2024-03-22 | 15:00 | 8053 etc rela | 住友商事 | 3766 | 3705 | 3749 | 3734 | 3804500 | 13 | 0.349 | -32.437 | |
| 2024-03-21 | 15:00 | 8053 etc rela | 住友商事 | 3721 | 3630 | 3634 | 3721 | 5631000 | 136 | 3.794 | 87.027 | |
| 2024-03-19 | 15:00 | 8053 etc rela | 住友商事 | 3586 | 3518 | 3540 | 3585 | 3010800 | 44 | 1.243 | 1.217 | |
| 2024-03-18 | 15:00 | 8053 etc rela | 住友商事 | 3580 | 3538 | 3563 | 3541 | 2974600 | 18 | 0.511 | -51.548 | |
| 2024-03-15 | 15:00 | 8053 etc rela | 住友商事 | 3534 | 3440 | 3447 | 3523 | 6139300 | 91 | 2.652 | 106.738 | |
| 2024-03-14 | 15:00 | 8053 etc rela | 住友商事 | 3432 | 3377 | 3400 | 3432 | 2969600 | 53 | 1.569 | -5.882 | |
| 2024-03-13 | 15:00 | 8053 etc rela | 住友商事 | 3467 | 3363 | 3453 | 3379 | 3155200 | -29 | -0.851 | -33.254 | |
| 2024-03-12 | 15:00 | 8053 etc rela | 住友商事 | 3409 | 3329 | 3408 | 3408 | 4727200 | -54 | -1.56 | -4.979 | |
| 2024-03-11 | 15:00 | 8053 etc rela | 住友商事 | 3546 | 3414 | 3545 | 3462 | 4974900 | -125 | -3.485 | 45.253 | |
| 2024-03-08 | 15:00 | 8053 etc rela | 住友商事 | 3617 | 3552 | 3574 | 3587 | 3425000 | 6 | 0.168 | 14.71 | |
| 2024-03-07 | 15:00 | 8053 etc rela | 住友商事 | 3632 | 3568 | 3600 | 3581 | 2985800 | -6 | -0.167 | 11.819 | |
| 2024-03-06 | 15:00 | 8053 etc rela | 住友商事 | 3589 | 3545 | 3579 | 3587 | 2670200 | 5 | 0.14 | -3.953 | |
| 2024-03-05 | 15:00 | 8053 etc rela | 住友商事 | 3584 | 3516 | 3538 | 3582 | 2780100 | 39 | 1.101 | 18.524 | |
| 2024-03-04 | 15:00 | 8053 etc rela | 住友商事 | 3580 | 3533 | 3580 | 3543 | 2345600 | -10 | -0.281 | -23.74 | |
| 2024-03-01 | 15:00 | 8053 etc rela | 住友商事 | 3562 | 3512 | 3518 | 3553 | 3075800 | 46 | 1.312 | -42.795 | |
| 2024-02-29 | 15:00 | 8053 etc rela | 住友商事 | 3553 | 3468 | 3546 | 3507 | 5376800 | -21 | -0.595 | 32.544 | |
| 2024-02-28 | 15:00 | 8053 etc rela | 住友商事 | 3573 | 3517 | 3558 | 3528 | 4056600 | -29 | -0.815 | -0.437 | |
| 2024-02-27 | 15:00 | 8053 etc rela | 住友商事 | 3625 | 3554 | 3613 | 3557 | 4074400 | -56 | -1.55 | 10.158 | |
| 2024-02-26 | 15:00 | 8053 etc rela | 住友商事 | 3659 | 3602 | 3647 | 3613 | 3698700 | 8 | 0.222 | 19.99 | |
| 2024-02-22 | 15:00 | 8053 etc rela | 住友商事 | 3605 | 3568 | 3584 | 3605 | 3082500 | 51 | 1.435 | 2.805 | |
| 2024-02-21 | 15:00 | 8053 etc rela | 住友商事 | 3620 | 3537 | 3589 | 3554 | 2998400 | -15 | -0.42 | 4.689 | |
| 2024-02-20 | 15:00 | 8053 etc rela | 住友商事 | 3647 | 3561 | 3647 | 3569 | 2864100 | -36 | -0.999 | -15.331 | |
| 2024-02-19 | 15:00 | 8053 etc rela | 住友商事 | 3610 | 3546 | 3549 | 3605 | 3382700 | 84 | 2.386 | -31.667 | |
| 2024-02-16 | 15:00 | 8053 etc rela | 住友商事 | 3562 | 3490 | 3492 | 3521 | 4950300 | 66 | 1.91 | 41.179 | |
| 2024-02-15 | 15:00 | 8053 etc rela | 住友商事 | 3503 | 3427 | 3486 | 3455 | 3506400 | 20 | 0.582 | 2.996 | |
| 2024-02-14 | 15:00 | 8053 etc rela | 住友商事 | 3439 | 3393 | 3416 | 3435 | 3404400 | 1 | 0.029 | -32.529 | |
| 2024-02-13 | 15:00 | 8053 etc rela | 住友商事 | 3434 | 3358 | 3370 | 3434 | 5045700 | 111 | 3.34 | 28.445 | |
| 2024-02-09 | 15:00 | 8053 etc rela | 住友商事 | 3359 | 3313 | 3358 | 3323 | 3928300 | -35 | -1.042 | 18.451 | |
| 2024-02-08 | 15:00 | 8053 etc rela | 住友商事 | 3369 | 3316 | 3357 | 3358 | 3316400 | 1 | 0.03 | -18.099 | |
| 2024-02-07 | 15:00 | 8053 etc rela | 住友商事 | 3358 | 3287 | 3302 | 3357 | 4049300 | 35 | 1.054 | 2.571 | |
| 2024-02-06 | 15:00 | 8053 etc rela | 住友商事 | 3348 | 3309 | 3325 | 3322 | 3947800 | 14 | 0.423 | -37.293 | |
| 2024-02-05 | 15:00 | 8053 etc rela | 住友商事 | 3404 | 3292 | 3400 | 3308 | 6295600 | -51 | -1.518 | 88.192 | |
| 2024-02-02 | 15:00 | 8053 etc rela | 住友商事 | 3398 | 3349 | 3394 | 3359 | 3345300 | -34 | -1.002 | 13.235 | |
| 2024-02-01 | 15:00 | 8053 etc rela | 住友商事 | 3415 | 3372 | 3385 | 3393 | 2954300 | -22 | -0.644 | -11.487 | |
| 2024-01-31 | 15:00 | 8053 etc rela | 住友商事 | 3415 | 3349 | 3359 | 3415 | 3337700 | 69 | 2.062 | 50.788 | |
| 2024-01-30 | 15:00 | 8053 etc rela | 住友商事 | 3377 | 3344 | 3373 | 3346 | 2213500 | -38 | -1.123 | -31.166 | |
| 2024-01-29 | 15:00 | 8053 etc rela | 住友商事 | 3385 | 3323 | 3329 | 3384 | 3215700 | 87 | 2.639 | 7.917 | |
| 2024-01-26 | 15:00 | 8053 etc rela | 住友商事 | 3338 | 3295 | 3338 | 3297 | 2979800 | -51 | -1.523 | 18.703 | |
| 2024-01-25 | 15:00 | 8053 etc rela | 住友商事 | 3365 | 3323 | 3333 | 3348 | 2510300 | 32 | 0.965 | -21.396 | |
| 2024-01-24 | 15:00 | 8053 etc rela | 住友商事 | 3384 | 3312 | 3384 | 3316 | 3193600 | -40 | -1.192 | 9.595 | |
| 2024-01-23 | 15:00 | 8053 etc rela | 住友商事 | 3427 | 3347 | 3391 | 3356 | 2914000 | -28 | -0.827 | 5.898 | |
| 2024-01-22 | 15:00 | 8053 etc rela | 住友商事 | 3384 | 3339 | 3364 | 3384 | 2751700 | 40 | 1.196 | 8.57 | |
| 2024-01-19 | 15:00 | 8053 etc rela | 住友商事 | 3379 | 3326 | 3374 | 3344 | 2534500 | 32 | 0.966 | -6.126 | |
| 2024-01-18 | 15:00 | 8053 etc rela | 住友商事 | 3373 | 3308 | 3348 | 3312 | 2699900 | -18 | -0.541 | -48.705 | |
| 2024-01-17 | 15:00 | 8053 etc rela | 住友商事 | 3423 | 3318 | 3334 | 3330 | 5263500 | 8 | 0.241 | 122.06 | |
| 2024-01-16 | 15:00 | 8053 etc rela | 住友商事 | 3355 | 3319 | 3348 | 3322 | 2370300 | -35 | -1.043 | -37.725 | |
| 2024-01-15 | 15:00 | 8053 etc rela | 住友商事 | 3380 | 3277 | 3288 | 3357 | 3806200 | 68 | 2.067 | -23.513 | |
| 2024-01-12 | 15:00 | 8053 etc rela | 住友商事 | 3319 | 3266 | 3289 | 3289 | 4976300 | 33 | 1.014 | 12.21 | |
| 2024-01-11 | 15:00 | 8053 etc rela | 住友商事 | 3278 | 3218 | 3224 | 3256 | 4434800 | 67 | 2.101 | 29.536 | |
| 2024-01-10 | 15:00 | 8053 etc rela | 住友商事 | 3199 | 3153 | 3161 | 3189 | 3423600 | 57 | 1.82 | 23.725 | |
| 2024-01-09 | 15:00 | 8053 etc rela | 住友商事 | 3199 | 3120 | 3188 | 3132 | 2767100 | -15 | -0.477 | -18.145 | |
| 2024-01-05 | 15:00 | 8053 etc rela | 住友商事 | 3171 | 3142 | 3146 | 3147 | 3380500 | 11 | 0.351 | 2.179 | |
| 2024-01-04 | 15:00 | 8053 etc rela | 住友商事 | 3142 | 3035 | 3060 | 3136 | 3308400 | 60 | 1.951 | 36.508 | |
| 2023-12-29 | 15:00 | 8053 etc rela | 住友商事 | 3118 | 3063 | 3095 | 3076 | 2423600 | -10 | -0.324 | 53.85 | |
| 2023-12-28 | 15:00 | 8053 etc rela | 住友商事 | 3095 | 3068 | 3079 | 3086 | 1575300 | -6 | -0.194 | -37.369 | |
| 2023-12-27 | 15:00 | 8053 etc rela | 住友商事 | 3093 | 3067 | 3069 | 3092 | 2515200 | 40 | 1.311 | 44.701 | |
| 2023-12-26 | 15:00 | 8053 etc rela | 住友商事 | 3055 | 3033 | 3045 | 3052 | 1738200 | 8 | 0.263 | 75.611 | |
| 2023-12-25 | 15:00 | 8053 etc rela | 住友商事 | 3073 | 3038 | 3071 | 3044 | 989800 | -11 | -0.36 | -46.782 | |
| 2023-12-22 | 15:00 | 8053 etc rela | 住友商事 | 3061 | 3031 | 3037 | 3055 | 1859900 | 19 | 0.626 | -14.476 | |
| 2023-12-21 | 15:00 | 8053 etc rela | 住友商事 | 3040 | 3018 | 3032 | 3036 | 2174700 | -25 | -0.817 | -11.425 | |
| 2023-12-20 | 15:00 | 8053 etc rela | 住友商事 | 3079 | 3051 | 3066 | 3061 | 2455200 | 16 | 0.525 | -31.572 | |
| 2023-12-19 | 15:00 | 8053 etc rela | 住友商事 | 3054 | 2976 | 2990.5 | 3045 | 3588000 | 36 | 1.196 | 42.319 | |
| 2023-12-18 | 15:00 | 8053 etc rela | 住友商事 | 3011 | 2966.5 | 2990 | 3009 | 2521100 | -2 | -0.066 | -28.649 | |
| 2023-12-15 | 15:00 | 8053 etc rela | 住友商事 | 3049 | 3005 | 3048 | 3011 | 3533400 | 5 | 0.166 | 0.598 | |
| 2023-12-14 | 15:00 | 8053 etc rela | 住友商事 | 3050 | 2996 | 3050 | 3006 | 3512400 | -75 | -2.434 | 91.735 | |
| 2023-12-13 | 15:00 | 8053 etc rela | 住友商事 | 3100 | 3065 | 3100 | 3081 | 1831900 | -7 | -0.227 | -12.391 | |
| 2023-12-12 | 15:00 | 8053 etc rela | 住友商事 | 3131 | 3081 | 3129 | 3088 | 2091000 | -29 | -0.93 | -30.446 | |
| 2023-12-11 | 15:00 | 8053 etc rela | 住友商事 | 3120 | 3076 | 3091 | 3117 | 3006300 | 67 | 2.197 | -34.647 | |
| 2023-12-08 | 15:00 | 8053 etc rela | 住友商事 | 3082 | 3032 | 3073 | 3050 | 4600100 | -58 | -1.866 | 65.979 | |
| 2023-12-07 | 15:00 | 8053 etc rela | 住友商事 | 3148 | 3103 | 3141 | 3108 | 2771500 | -52 | -1.646 | 0.268 | |
| 2023-12-06 | 15:00 | 8053 etc rela | 住友商事 | 3170 | 3099 | 3100 | 3160 | 2764100 | 53 | 1.706 | 8.371 | |
| 2023-12-05 | 15:00 | 8053 etc rela | 住友商事 | 3134 | 3105 | 3110 | 3107 | 2550600 | -26 | -0.83 | 14.469 | |
| 2023-12-04 | 15:00 | 8053 etc rela | 住友商事 | 3154 | 3109 | 3134 | 3133 | 2228200 | -31 | -0.98 | -27.548 | |
| 2023-12-01 | 15:00 | 8053 etc rela | 住友商事 | 3174 | 3140 | 3140 | 3164 | 3075400 | 64 | 2.065 | -54.441 | |
| 2023-11-30 | 15:00 | 8053 etc rela | 住友商事 | 3117 | 3069 | 3110 | 3100 | 6750400 | -28 | -0.895 | 247.493 | |
| 2023-11-29 | 15:00 | 8053 etc rela | 住友商事 | 3174 | 3123 | 3154 | 3128 | 1942600 | -50 | -1.573 | -16.076 | |
| 2023-11-28 | 15:00 | 8053 etc rela | 住友商事 | 3187 | 3150 | 3154 | 3178 | 2314700 | 30 | 0.953 | 15.973 | |
| 2023-11-27 | 15:00 | 8053 etc rela | 住友商事 | 3188 | 3142 | 3185 | 3148 | 1995900 | -22 | -0.694 | 4.689 | |
| 2023-11-24 | 15:00 | 8053 etc rela | 住友商事 | 3194 | 3167 | 3190 | 3170 | 1906500 | 16 | 0.507 | -10.434 | |
| 2023-11-22 | 15:00 | 8053 etc rela | 住友商事 | 3189 | 3137 | 3145 | 3154 | 2128600 | 2 | 0.063 | -17.675 | |
| 2023-11-21 | 15:00 | 8053 etc rela | 住友商事 | 3192 | 3137 | 3190 | 3152 | 2585600 | -47 | -1.469 | -12.51 | |
| 2023-11-20 | 15:00 | 8053 etc rela | 住友商事 | 3255 | 3194 | 3248 | 3199 | 2955300 | -46 | -1.418 | 19.209 | |
| 2023-11-17 | 15:00 | 8053 etc rela | 住友商事 | 3252 | 3198 | 3208 | 3245 | 2479100 | 22 | 0.683 | -22.38 | |
| 2023-11-16 | 15:00 | 8053 etc rela | 住友商事 | 3276 | 3201 | 3250 | 3223 | 3193900 | -30 | -0.922 | -14.363 | |
| 2023-11-15 | 15:00 | 8053 etc rela | 住友商事 | 3308 | 3253 | 3297 | 3253 | 3729600 | 0 | 0 | 17.394 | |
| 2023-11-14 | 15:00 | 8053 etc rela | 住友商事 | 3311 | 3253 | 3270 | 3253 | 3177000 | 30 | 0.931 | -14.427 | |
| 2023-11-13 | 15:00 | 8053 etc rela | 住友商事 | 3307 | 3220 | 3299 | 3223 | 3712600 | -44 | -1.347 | -35.065 | |
| 2023-11-10 | 15:00 | 8053 etc rela | 住友商事 | 3270 | 3180 | 3180 | 3267 | 5717400 | 60 | 1.871 | 55.052 | |
| 2023-11-09 | 15:00 | 8053 etc rela | 住友商事 | 3212 | 3133 | 3153 | 3207 | 3687400 | 71 | 2.264 | -26.607 | |
| 2023-11-08 | 15:00 | 8053 etc rela | 住友商事 | 3207 | 3096 | 3207 | 3136 | 5024200 | -71 | -2.214 | -17.663 | |
| 2023-11-07 | 15:00 | 8053 etc rela | 住友商事 | 3224 | 3181 | 3192 | 3207 | 6102000 | 8 | 0.25 | -27.979 | |
| 2023-11-06 | 15:00 | 8053 etc rela | 住友商事 | 3200 | 3100 | 3100 | 3199 | 8472500 | 139 | 4.542 | 7.529 | |
| 2023-11-02 | 15:00 | 8053 etc rela | 住友商事 | 3082 | 2972 | 3050 | 3060 | 7879300 | 50 | 1.661 | 79.942 | |
| 2023-11-01 | 15:00 | 8053 etc rela | 住友商事 | 3048 | 2995.5 | 3010 | 3010 | 4378800 | 71.5 | 2.433 | -36.944 | |
| 2023-10-31 | 15:00 | 8053 etc rela | 住友商事 | 2949.5 | 2864 | 2948 | 2938.5 | 6944300 | -10 | -0.339 | 154.165 | |
| 2023-10-30 | 15:00 | 8053 etc rela | 住友商事 | 2964.5 | 2925 | 2959 | 2948.5 | 2732200 | -40 | -1.338 | 6.324 | |
| 2023-10-27 | 15:00 | 8053 etc rela | 住友商事 | 2993 | 2944 | 2955.5 | 2988.5 | 2569700 | 53 | 1.805 | -0.956 | |
| 2023-10-26 | 15:00 | 8053 etc rela | 住友商事 | 2952.5 | 2911 | 2925 | 2935.5 | 2594500 | -16 | -0.542 | 27.419 | |
| 2023-10-25 | 15:00 | 8053 etc rela | 住友商事 | 2983 | 2937.5 | 2942.5 | 2951.5 | 2036200 | 39.5 | 1.356 | -33.015 | |
| 2023-10-24 | 15:00 | 8053 etc rela | 住友商事 | 2935.5 | 2852 | 2919.5 | 2912 | 3039800 | 10.5 | 0.362 | 38.835 | |
| 2023-10-23 | 15:00 | 8053 etc rela | 住友商事 | 2940.5 | 2901.5 | 2923 | 2901.5 | 2189500 | -49.5 | -1.677 | -12.223 | |
| 2023-10-20 | 15:00 | 8053 etc rela | 住友商事 | 2971 | 2905.5 | 2910 | 2951 | 2494400 | 12.5 | 0.425 | -6.038 | |
| 2023-10-19 | 15:00 | 8053 etc rela | 住友商事 | 2965 | 2926.5 | 2950 | 2938.5 | 2654700 | -59.5 | -1.985 | -18.345 | |
| 2023-10-18 | 15:00 | 8053 etc rela | 住友商事 | 3033 | 2988.5 | 3019 | 2998 | 3251100 | -3 | -0.1 | -10.111 | |
| 2023-10-17 | 15:00 | 8053 etc rela | 住友商事 | 3026 | 2980.5 | 3024 | 3001 | 3616800 | 4 | 0.133 | 25.623 | |
| 2023-10-16 | 15:00 | 8053 etc rela | 住友商事 | 3027 | 2982 | 3003 | 2997 | 2879100 | -8 | -0.266 | -16.685 | |
| 2023-10-13 | 15:00 | 8053 etc rela | 住友商事 | 3025 | 2978.5 | 3000 | 3005 | 3455700 | -28 | -0.923 | -24.284 | |
| 2023-10-12 | 15:00 | 8053 etc rela | 住友商事 | 3037 | 2972 | 2975 | 3033 | 4564000 | 63 | 2.121 | -1.828 | |
| 2023-10-11 | 15:00 | 8053 etc rela | 住友商事 | 2994 | 2948 | 2970 | 2970 | 4649000 | 5.5 | 0.186 | -9.041 | |
| 2023-10-10 | 15:00 | 8053 etc rela | 住友商事 | 2971 | 2917 | 2925 | 2964.5 | 5111100 | 119 | 4.182 | 14.941 | |
| 2023-10-06 | 15:00 | 8053 etc rela | 住友商事 | 2882.5 | 2827.5 | 2840 | 2845.5 | 4446700 | 35 | 1.245 | -20.018 | |
| 2023-10-05 | 15:00 | 8053 etc rela | 住友商事 | 2820 | 2738.5 | 2785.5 | 2810.5 | 5559600 | 50 | 1.811 | -26.075 | |
| 2023-10-04 | 15:00 | 8053 etc rela | 住友商事 | 2851.5 | 2748.5 | 2851.5 | 2760.5 | 7520600 | -152.5 | -5.235 | 61.286 | |
| 2023-10-03 | 15:00 | 8053 etc rela | 住友商事 | 2943.5 | 2893.5 | 2943.5 | 2913 | 4662900 | -52 | -1.754 | -6.949 | |
| 2023-10-02 | 15:00 | 8053 etc rela | 住友商事 | 3033 | 2963 | 2997 | 2965 | 5011100 | -19 | -0.637 | -34.617 | |
| 2023-09-29 | 15:00 | 8053 etc rela | 住友商事 | 3073 | 2973.5 | 3054 | 2984 | 7664200 | -96 | -3.117 | 66.259 | |
| 2023-09-28 | 15:00 | 8053 etc rela | 住友商事 | 3130 | 3068 | 3090 | 3080 | 4609800 | -71 | -2.253 | -17.123 | |
| 2023-09-27 | 15:00 | 8053 etc rela | 住友商事 | 3151 | 3104 | 3146 | 3151 | 5562200 | -8 | -0.253 | 52.602 | |
| 2023-09-26 | 15:00 | 8053 etc rela | 住友商事 | 3180 | 3148 | 3180 | 3159 | 3644900 | -10 | -0.316 | 32.547 | |
| 2023-09-25 | 15:00 | 8053 etc rela | 住友商事 | 3193 | 3156 | 3191 | 3169 | 2749900 | 10 | 0.317 | -41.479 | |
| 2023-09-22 | 15:00 | 8053 etc rela | 住友商事 | 3178 | 3132 | 3170 | 3159 | 4699000 | -41 | -1.281 | 27.666 | |
| 2023-09-21 | 15:00 | 8053 etc rela | 住友商事 | 3227 | 3195 | 3200 | 3200 | 3680700 | 2 | 0.063 | -17.126 | |
| 2023-09-20 | 15:00 | 8053 etc rela | 住友商事 | 3236 | 3187 | 3233 | 3198 | 4441300 | -18 | -0.56 | -10.309 | |
| 2023-09-19 | 15:00 | 8053 etc rela | 住友商事 | 3219 | 3142 | 3155 | 3216 | 4951800 | 57 | 1.804 | -29.95 | |
| 2023-09-15 | 15:00 | 8053 etc rela | 住友商事 | 3175 | 3135 | 3145 | 3159 | 7069000 | 47 | 1.51 | 67.5 | |
| 2023-09-14 | 15:00 | 8053 etc rela | 住友商事 | 3119 | 3077 | 3082 | 3112 | 4220300 | 29 | 0.941 | 67.227 | |
| 2023-09-13 | 15:00 | 8053 etc rela | 住友商事 | 3093 | 3062 | 3074 | 3083 | 2523700 | 17 | 0.554 | -22.83 | |
| 2023-09-12 | 15:00 | 8053 etc rela | 住友商事 | 3109 | 3060 | 3108 | 3066 | 3270300 | -30 | -0.969 | 2.27 | |
| 2023-09-11 | 15:00 | 8053 etc rela | 住友商事 | 3104 | 3077 | 3092 | 3096 | 3197700 | 32 | 1.044 | -33.899 | |
| 2023-09-08 | 15:00 | 8053 etc rela | 住友商事 | 3093 | 3063 | 3077 | 3064 | 4837600 | -47 | -1.511 | 21.584 | |
| 2023-09-07 | 15:00 | 8053 etc rela | 住友商事 | 3149 | 3111 | 3121 | 3111 | 3978800 | -13 | -0.416 | 4.932 | |
| 2023-09-06 | 15:00 | 8053 etc rela | 住友商事 | 3128 | 3102 | 3113 | 3124 | 3791800 | 19 | 0.612 | -14.869 | |
| 2023-09-05 | 15:00 | 8053 etc rela | 住友商事 | 3105 | 3074 | 3095 | 3105 | 4454100 | 0 | 0 | -19.815 | |
| 2023-09-04 | 15:00 | 8053 etc rela | 住友商事 | 3106 | 3043 | 3055 | 3105 | 5554800 | 61 | 2.004 | 6.253 | |
| 2023-09-01 | 15:00 | 8053 etc rela | 住友商事 | 3050 | 2981 | 2989.5 | 3044 | 5227900 | 45 | 1.501 | -59.681 | |
| 2023-08-31 | 15:00 | 8053 etc rela | 住友商事 | 2999 | 2941.5 | 2951 | 2999 | 12966400 | 44.5 | 1.506 | 188.752 | |
| 2023-08-30 | 15:00 | 8053 etc rela | 住友商事 | 2967.5 | 2942.5 | 2953 | 2954.5 | 4490500 | 22.5 | 0.767 | 65.597 | |
| 2023-08-29 | 15:00 | 8053 etc rela | 住友商事 | 2959.5 | 2926 | 2958 | 2932 | 2711700 | -12 | -0.408 | 21.984 | |
| 2023-08-28 | 15:00 | 8053 etc rela | 住友商事 | 2944 | 2910 | 2921 | 2944 | 2223000 | 53.5 | 1.851 | -20.672 | |
| 2023-08-25 | 15:00 | 8053 etc rela | 住友商事 | 2897 | 2866 | 2873.5 | 2890.5 | 2802300 | -14 | -0.482 | 13.522 | |
| 2023-08-24 | 15:00 | 8053 etc rela | 住友商事 | 2918.5 | 2898.5 | 2910 | 2904.5 | 2468500 | 3.5 | 0.121 | 5.482 | |
| 2023-08-23 | 15:00 | 8053 etc rela | 住友商事 | 2903 | 2881.5 | 2888 | 2901 | 2340200 | -10.5 | -0.361 | -11.39 | |
| 2023-08-22 | 15:00 | 8053 etc rela | 住友商事 | 2915.5 | 2878.5 | 2885 | 2911.5 | 2641000 | 49.5 | 1.73 | -8.069 | |
| 2023-08-21 | 15:00 | 8053 etc rela | 住友商事 | 2893 | 2856 | 2890 | 2862 | 2872800 | -15.5 | -0.539 | -15.521 | |
| 2023-08-18 | 15:00 | 8053 etc rela | 住友商事 | 2885.5 | 2843 | 2850 | 2877.5 | 3400600 | 4.5 | 0.157 | -23.765 | |
| 2023-08-17 | 15:00 | 8053 etc rela | 住友商事 | 2904 | 2839 | 2900 | 2873 | 4460700 | -51 | -1.744 | 13.035 | |
| 2023-08-16 | 15:00 | 8053 etc rela | 住友商事 | 2953.5 | 2921 | 2940 | 2924 | 3946300 | -46.5 | -1.565 | 26.088 | |
| 2023-08-15 | 15:00 | 8053 etc rela | 住友商事 | 2995 | 2965 | 2978 | 2970.5 | 3129800 | 21 | 0.712 | -15.8 | |
| 2023-08-14 | 15:00 | 8053 etc rela | 住友商事 | 2994.5 | 2938.5 | 2986 | 2949.5 | 3717100 | -28 | -0.94 | 5.3 | |
| 2023-08-10 | 15:00 | 8053 etc rela | 住友商事 | 2979.5 | 2954.5 | 2963 | 2977.5 | 3530000 | 18.5 | 0.625 | 3.238 | |
| 2023-08-09 | 15:00 | 8053 etc rela | 住友商事 | 2992 | 2955.5 | 2980 | 2959 | 3419300 | 4.5 | 0.152 | -1.082 | |
| 2023-08-08 | 15:00 | 8053 etc rela | 住友商事 | 2967 | 2935 | 2950 | 2954.5 | 3456700 | 32 | 1.095 | -23.737 | |
| 2023-08-07 | 15:00 | 8053 etc rela | 住友商事 | 2936 | 2893 | 2930 | 2922.5 | 4532600 | -32.5 | -1.1 | -32.675 | |
| 2023-08-04 | 15:00 | 8053 etc rela | 住友商事 | 2958 | 2891.5 | 2922 | 2955 | 6732400 | -1.5 | -0.051 | -17.128 | |
| 2023-08-03 | 15:00 | 8053 etc rela | 住友商事 | 3035 | 2943.5 | 2979 | 2956.5 | 8123900 | -43 | -1.434 | 92.077 | |
| 2023-08-02 | 15:00 | 8053 etc rela | 住友商事 | 3047 | 2991 | 3015 | 2999.5 | 4229500 | -59.5 | -1.945 | 3.154 | |
| 2023-08-01 | 15:00 | 8053 etc rela | 住友商事 | 3089 | 3023 | 3069 | 3059 | 4100200 | 12 | 0.394 | -33.229 | |
| 2023-07-31 | 15:00 | 8053 etc rela | 住友商事 | 3075 | 3034 | 3041 | 3047 | 6140700 | 51 | 1.702 | -9.048 | |
| 2023-07-28 | 15:00 | 8053 etc rela | 住友商事 | 3019 | 2948.5 | 2965.5 | 2996 | 6751600 | -1 | -0.033 | 116.238 | |
| 2023-07-27 | 15:00 | 8053 etc rela | 住友商事 | 2999.5 | 2973 | 2985.5 | 2997 | 3122300 | 10.5 | 0.352 | 14.178 | |
| 2023-07-26 | 15:00 | 8053 etc rela | 住友商事 | 3017 | 2980.5 | 3014 | 2986.5 | 2734600 | -28.5 | -0.945 | -3.524 | |
| 2023-07-25 | 15:00 | 8053 etc rela | 住友商事 | 3015 | 2979.5 | 2993 | 3015 | 2834500 | 22 | 0.735 | -14.9 | |
| 2023-07-24 | 15:00 | 8053 etc rela | 住友商事 | 3008 | 2981.5 | 2988 | 2993 | 3330800 | 24.5 | 0.825 | 3.984 | |
| 2023-07-21 | 15:00 | 8053 etc rela | 住友商事 | 2979.5 | 2947 | 2975 | 2968.5 | 3203200 | -3 | -0.101 | -2.52 | |
| 2023-07-20 | 15:00 | 8053 etc rela | 住友商事 | 2999 | 2966 | 2984.5 | 2971.5 | 3286000 | -10 | -0.335 | -5.68 | |
| 2023-07-19 | 15:00 | 8053 etc rela | 住友商事 | 2981.5 | 2953.5 | 2963 | 2981.5 | 3483900 | 43 | 1.463 | 41.089 | |
| 2023-07-18 | 15:00 | 8053 etc rela | 住友商事 | 2953 | 2890 | 2890 | 2938.5 | 2469300 | 11.5 | 0.393 | -28.865 | |
| 2023-07-14 | 15:00 | 8053 etc rela | 住友商事 | 2954 | 2884.5 | 2934 | 2927 | 3471300 | -7 | -0.239 | -14.639 | |
| 2023-07-13 | 15:00 | 8053 etc rela | 住友商事 | 2957 | 2871.5 | 2895 | 2934 | 4066600 | 38.5 | 1.33 | -9.116 | |
| 2023-07-12 | 15:00 | 8053 etc rela | 住友商事 | 2984.5 | 2895 | 2979.5 | 2895.5 | 4474500 | -69.5 | -2.344 | 26.498 | |
| 2023-07-11 | 15:00 | 8053 etc rela | 住友商事 | 2996.5 | 2952 | 2986.5 | 2965 | 3537200 | 11 | 0.372 | -19.751 | |
| 2023-07-10 | 15:00 | 8053 etc rela | 住友商事 | 3008 | 2948 | 2993 | 2954 | 4407800 | -19 | -0.639 | 2.847 | |
| 2023-07-07 | 15:00 | 8053 etc rela | 住友商事 | 3004 | 2963.5 | 2989 | 2973 | 4285800 | -39 | -1.295 | 11.192 | |
| 2023-07-06 | 15:00 | 8053 etc rela | 住友商事 | 3032 | 2993.5 | 3026 | 3012 | 3854400 | -37 | -1.214 | 8.294 | |
| 2023-07-05 | 15:00 | 8053 etc rela | 住友商事 | 3054 | 3019 | 3042 | 3049 | 3559200 | -1 | -0.033 | -9.234 | |
| 2023-07-04 | 15:00 | 8053 etc rela | 住友商事 | 3054 | 3021 | 3042 | 3050 | 3921300 | -30 | -0.974 | 19.734 | |
| 2023-07-03 | 15:00 | 8053 etc rela | 住友商事 | 3083 | 3050 | 3055 | 3080 | 3275000 | 39 | 1.282 | -37.136 | |
| 2023-06-30 | 15:00 | 8053 etc rela | 住友商事 | 3053 | 3017 | 3049 | 3041 | 5209700 | -24 | -0.783 | 2.127 | |
| 2023-06-29 | 15:00 | 8053 etc rela | 住友商事 | 3109 | 3053 | 3091 | 3065 | 5101200 | -32 | -1.033 | 2.21 | |
| 2023-06-28 | 15:00 | 8053 etc rela | 住友商事 | 3099 | 3003 | 3042 | 3097 | 4990900 | 74 | 2.448 | -10.669 | |
| 2023-06-27 | 15:00 | 8053 etc rela | 住友商事 | 3082 | 2987.5 | 3055 | 3023 | 5587000 | -19 | -0.625 | 0.255 | |
| 2023-06-26 | 15:00 | 8053 etc rela | 住友商事 | 3063 | 2990.5 | 3031 | 3042 | 5572800 | -18 | -0.588 | -30.643 | |
| 2023-06-23 | 15:00 | 8053 etc rela | 住友商事 | 3184 | 3022 | 3180 | 3060 | 8035000 | -97 | -3.073 | 9.145 | |
| 2023-06-22 | 15:00 | 8053 etc rela | 住友商事 | 3202 | 3088 | 3090 | 3157 | 7361800 | 59 | 1.904 | 15.266 | |
| 2023-06-21 | 15:00 | 8053 etc rela | 住友商事 | 3108 | 3042 | 3070 | 3098 | 6386800 | -5 | -0.161 | -43.523 | |
| 2023-06-20 | 15:00 | 8053 etc rela | 住友商事 | 3153 | 3059 | 3128 | 3103 | 11308700 | 44 | 1.438 | 88.456 | |
| 2023-06-19 | 15:00 | 8053 etc rela | 住友商事 | 3104 | 3033 | 3100 | 3059 | 6000700 | -16 | -0.52 | -42.508 | |
| 2023-06-16 | 15:00 | 8053 etc rela | 住友商事 | 3089 | 3012 | 3036 | 3075 | 10437500 | 26 | 0.853 | 24.203 | |
| 2023-06-15 | 15:00 | 8053 etc rela | 住友商事 | 3075 | 2997.5 | 3030 | 3049 | 8403600 | 12 | 0.395 | -24.694 | |
| 2023-06-14 | 15:00 | 8053 etc rela | 住友商事 | 3067 | 2992.5 | 3002 | 3037 | 11159300 | 70.5 | 2.377 | 58.754 | |
| 2023-06-13 | 15:00 | 8053 etc rela | 住友商事 | 2977 | 2911.5 | 2919 | 2966.5 | 7029300 | 74 | 2.558 | 48.532 | |
| 2023-06-12 | 15:00 | 8053 etc rela | 住友商事 | 2898 | 2859 | 2861 | 2892.5 | 4732500 | 23.5 | 0.819 | -37.412 | |
| 2023-06-09 | 15:00 | 8053 etc rela | 住友商事 | 2874 | 2808 | 2823 | 2869 | 7561400 | 86.5 | 3.109 | 66.192 | |
| 2023-06-08 | 15:00 | 8053 etc rela | 住友商事 | 2819 | 2767.5 | 2800.5 | 2782.5 | 4549800 | 3.5 | 0.126 | -33.084 | |
| 2023-06-07 | 15:00 | 8053 etc rela | 住友商事 | 2855 | 2778 | 2842.5 | 2779 | 6799300 | -51.5 | -1.819 | 5.543 | |
| 2023-06-06 | 15:00 | 8053 etc rela | 住友商事 | 2836 | 2734 | 2748 | 2830.5 | 6442200 | 77 | 2.796 | 21.446 | |
| 2023-06-05 | 15:00 | 8053 etc rela | 住友商事 | 2770.5 | 2734 | 2753.5 | 2753.5 | 5304600 | 50 | 1.849 | 21.718 | |
| 2023-06-02 | 15:00 | 8053 etc rela | 住友商事 | 2703.5 | 2665 | 2697 | 2703.5 | 4358100 | 30.5 | 1.141 | -8.605 | |
| 2023-06-01 | 15:00 | 8053 etc rela | 住友商事 | 2683.5 | 2639.5 | 2645 | 2673 | 4768400 | 36.5 | 1.384 | -56.38 | |
| 2023-05-31 | 15:00 | 8053 etc rela | 住友商事 | 2725 | 2635 | 2722 | 2636.5 | 10931800 | -122.5 | -4.44 | 141.389 | |
| 2023-05-30 | 15:00 | 8053 etc rela | 住友商事 | 2762.5 | 2722.5 | 2753.5 | 2759 | 4528700 | 2.5 | 0.091 | -33.038 | |
| 2023-05-29 | 15:00 | 8053 etc rela | 住友商事 | 2775 | 2711 | 2713 | 2756.5 | 6763100 | 105.5 | 3.98 | 37.918 | |
| 2023-05-26 | 15:00 | 8053 etc rela | 住友商事 | 2675 | 2650 | 2652 | 2651 | 4903700 | 3 | 0.113 | 40.158 | |
| 2023-05-25 | 15:00 | 8053 etc rela | 住友商事 | 2659 | 2620.5 | 2630 | 2648 | 3498700 | -3 | -0.113 | 22.127 | |
| 2023-05-24 | 15:00 | 8053 etc rela | 住友商事 | 2669 | 2647.5 | 2650 | 2651 | 2864800 | -3.5 | -0.132 | -40.82 | |
| 2023-05-23 | 15:00 | 8053 etc rela | 住友商事 | 2706.5 | 2645 | 2682 | 2654.5 | 4840800 | -19.5 | -0.729 | 27.229 | |
| 2023-05-22 | 15:00 | 8053 etc rela | 住友商事 | 2680 | 2633 | 2643.5 | 2674 | 3804800 | 26.5 | 1.001 | -18.909 | |
| 2023-05-19 | 15:00 | 8053 etc rela | 住友商事 | 2695 | 2643 | 2666 | 2647.5 | 4692000 | -4.5 | -0.17 | 2.222 | |
| 2023-05-18 | 15:00 | 8053 etc rela | 住友商事 | 2664.5 | 2625 | 2626 | 2652 | 4590000 | 38 | 1.454 | 34.234 | |
| 2023-05-17 | 15:00 | 8053 etc rela | 住友商事 | 2628 | 2603 | 2610 | 2614 | 3419400 | 7 | 0.269 | -10.252 | |
| 2023-05-16 | 15:00 | 8053 etc rela | 住友商事 | 2610 | 2587 | 2599.5 | 2607 | 3810000 | 15 | 0.579 | 42.713 | |
| 2023-05-15 | 15:00 | 8053 etc rela | 住友商事 | 2600 | 2578.5 | 2587 | 2592 | 2669700 | 21.5 | 0.836 | -40.767 | |
| 2023-05-12 | 15:00 | 8053 etc rela | 住友商事 | 2581.5 | 2550 | 2574 | 2570.5 | 4507100 | -1.5 | -0.058 | 9.478 | |
| 2023-05-11 | 15:00 | 8053 etc rela | 住友商事 | 2582 | 2558 | 2578 | 2572 | 4116900 | -30 | -1.153 | -47.871 | |
| 2023-05-10 | 15:00 | 8053 etc rela | 住友商事 | 2659.5 | 2595.5 | 2639.5 | 2602 | 7897500 | -43 | -1.626 | -40.135 | |
| 2023-05-09 | 15:00 | 8053 etc rela | 住友商事 | 2658 | 2451 | 2460 | 2645 | 13192200 | 165 | 6.653 | 242.148 | |
| 2023-05-08 | 15:00 | 8053 etc rela | 住友商事 | 2494 | 2468 | 2484 | 2480 | 3855700 | 18 | 0.731 | 7.147 | |
| 2023-05-02 | 15:00 | 8053 etc rela | 住友商事 | 2484.5 | 2454.5 | 2480 | 2462 | 3598500 | -14.5 | -0.586 | -4.288 | |
| 2023-05-01 | 15:00 | 8053 etc rela | 住友商事 | 2479.5 | 2454 | 2457 | 2476.5 | 3759700 | 49.5 | 2.04 | -20.663 | |
| 2023-04-28 | 15:00 | 8053 etc rela | 住友商事 | 2451 | 2412.5 | 2447.5 | 2427 | 4738900 | -0.5 | -0.021 | 44.25 | |
| 2023-04-27 | 15:00 | 8053 etc rela | 住友商事 | 2433.5 | 2398.5 | 2404 | 2427.5 | 3285200 | 14.5 | 0.601 | -10.061 | |
| 2023-04-26 | 15:00 | 8053 etc rela | 住友商事 | 2420 | 2403.5 | 2420 | 2413 | 3652700 | -29 | -1.188 | 19.272 | |
| 2023-04-25 | 15:00 | 8053 etc rela | 住友商事 | 2468 | 2442 | 2465 | 2442 | 3062500 | 0.5 | 0.02 | 22.805 | |
| 2023-04-24 | 15:00 | 8053 etc rela | 住友商事 | 2458 | 2441 | 2456 | 2441.5 | 2493800 | -14 | -0.57 | -19.965 | |
| 2023-04-21 | 15:00 | 8053 etc rela | 住友商事 | 2471.5 | 2443 | 2450 | 2455.5 | 3115900 | 6.5 | 0.265 | -1.032 | |
| 2023-04-20 | 15:00 | 8053 etc rela | 住友商事 | 2452 | 2428 | 2449 | 2449 | 3148400 | -18 | -0.73 | -26.916 | |
| 2023-04-19 | 15:00 | 8053 etc rela | 住友商事 | 2501.5 | 2449 | 2475 | 2467 | 4307900 | 9.5 | 0.387 | 4.869 | |
| 2023-04-18 | 15:00 | 8053 etc rela | 住友商事 | 2472 | 2436 | 2448.5 | 2457.5 | 4107900 | 22.5 | 0.924 | 10.937 | |
| 2023-04-17 | 15:00 | 8053 etc rela | 住友商事 | 2446 | 2410.5 | 2439.5 | 2435 | 3702900 | -11 | -0.45 | -52.711 | |
| 2023-04-14 | 15:00 | 8053 etc rela | 住友商事 | 2465.5 | 2416 | 2424 | 2446 | 7830300 | 23.5 | 0.97 | 50.818 | |
| 2023-04-13 | 15:00 | 8053 etc rela | 住友商事 | 2450.5 | 2412.5 | 2450 | 2422.5 | 5191900 | -21.5 | -0.88 | -29.844 | |
| 2023-04-12 | 15:00 | 8053 etc rela | 住友商事 | 2456 | 2410.5 | 2420 | 2444 | 7400500 | 64 | 2.689 | 27.555 | |
| 2023-04-11 | 15:00 | 8053 etc rela | 住友商事 | 2383.5 | 2316.5 | 2320 | 2380 | 5801800 | 73.5 | 3.187 | 154.565 | |
| 2023-04-10 | 15:00 | 8053 etc rela | 住友商事 | 2312 | 2298 | 2300.5 | 2306.5 | 2279100 | 19.5 | 0.853 | -0.411 | |
| 2023-04-07 | 15:00 | 8053 etc rela | 住友商事 | 2289 | 2268.5 | 2273.5 | 2287 | 2288500 | 11.5 | 0.505 | -36.94 | |
| 2023-04-06 | 15:00 | 8053 etc rela | 住友商事 | 2288 | 2261 | 2271 | 2275.5 | 3629100 | -9 | -0.394 | -35.516 | |
| 2023-04-05 | 15:00 | 8053 etc rela | 住友商事 | 2341 | 2282 | 2330 | 2284.5 | 5627900 | -91 | -3.831 | 45.045 | |
| 2023-04-04 | 15:00 | 8053 etc rela | 住友商事 | 2391 | 2361 | 2368 | 2375.5 | 3880100 | 5 | 0.211 | -4.722 | |
| 2023-04-03 | 15:00 | 8053 etc rela | 住友商事 | 2374.5 | 2341 | 2358.5 | 2370.5 | 4072400 | 29.5 | 1.26 | -22.454 | |
| 2023-03-31 | 15:00 | 8053 etc rela | 住友商事 | 2357 | 2309 | 2313.5 | 2341 | 5251600 | 47.5 | 2.071 | 18.271 | |
| 2023-03-30 | 15:00 | 8053 etc rela | 住友商事 | 2299.5 | 2273.5 | 2285 | 2293.5 | 4440300 | -54.5 | -2.321 | -15.148 | |
| 2023-03-29 | 15:00 | 8053 etc rela | 住友商事 | 2348.5 | 2316 | 2338 | 2348 | 5233000 | 23.5 | 1.011 | 31.331 | |
| 2023-03-28 | 15:00 | 8053 etc rela | 住友商事 | 2340.5 | 2314 | 2323 | 2324.5 | 3984600 | 25 | 1.087 | 24.433 | |
| 2023-03-27 | 15:00 | 8053 etc rela | 住友商事 | 2306 | 2274.5 | 2291 | 2299.5 | 3202200 | 31.5 | 1.389 | -4.24 | |
| 2023-03-24 | 15:00 | 8053 etc rela | 住友商事 | 2274 | 2257 | 2263 | 2268 | 3344000 | -3 | -0.132 | -12.24 | |
| 2023-03-23 | 15:00 | 8053 etc rela | 住友商事 | 2277.5 | 2231 | 2242.5 | 2271 | 3810400 | 10 | 0.442 | -6.203 | |
| 2023-03-22 | 15:00 | 8053 etc rela | 住友商事 | 2278.5 | 2257 | 2276 | 2261 | 4062400 | 35 | 1.572 | 0.794 | |
| 2023-03-20 | 15:00 | 8053 etc rela | 住友商事 | 2253.5 | 2222 | 2230 | 2226 | 4030400 | -16 | -0.714 | -39.271 | |
| 2023-03-17 | 15:00 | 8053 etc rela | 住友商事 | 2252 | 2228 | 2249 | 2242 | 6636700 | 16.5 | 0.741 | -19.695 | |
| 2023-03-16 | 15:00 | 8053 etc rela | 住友商事 | 2255.5 | 2218 | 2250 | 2225.5 | 8264400 | -100.5 | -4.321 | 66.169 | |
| 2023-03-15 | 15:00 | 8053 etc rela | 住友商事 | 2347.5 | 2320.5 | 2347.5 | 2326 | 4973500 | 20.5 | 0.889 | -43.224 | |
| 2023-03-14 | 15:00 | 8053 etc rela | 住友商事 | 2329.5 | 2300 | 2328 | 2305.5 | 8759900 | -71 | -2.988 | 38.038 | |
| 2023-03-13 | 15:00 | 8053 etc rela | 住友商事 | 2390.5 | 2338 | 2390 | 2376.5 | 6346000 | -41.5 | -1.716 | -12.686 | |
| 2023-03-10 | 15:00 | 8053 etc rela | 住友商事 | 2448.5 | 2417.5 | 2429.5 | 2418 | 7268000 | -57.5 | -2.323 | 20.757 | |
| 2023-03-09 | 15:00 | 8053 etc rela | 住友商事 | 2488 | 2464 | 2481 | 2475.5 | 6018700 | 0 | 0 | 17.603 | |
| 2023-03-08 | 15:00 | 8053 etc rela | 住友商事 | 2478 | 2458.5 | 2460 | 2475.5 | 5117800 | 21 | 0.856 | 15.087 | |
| 2023-03-07 | 15:00 | 8053 etc rela | 住友商事 | 2462 | 2429 | 2440 | 2454.5 | 4446900 | 18.5 | 0.759 | -10.04 | |
| 2023-03-06 | 15:00 | 8053 etc rela | 住友商事 | 2451 | 2426.5 | 2439 | 2436 | 4943200 | 14.5 | 0.599 | -29.896 | |
| 2023-03-03 | 15:00 | 8053 etc rela | 住友商事 | 2424 | 2372.5 | 2380 | 2421.5 | 7051200 | 61 | 2.584 | 65.045 | |
| 2023-03-02 | 15:00 | 8053 etc rela | 住友商事 | 2385.5 | 2358 | 2367 | 2360.5 | 4272300 | 0 | 0 | 9.048 | |
| 2023-03-01 | 15:00 | 8053 etc rela | 住友商事 | 2362 | 2333 | 2336.5 | 2360.5 | 3917800 | 37.5 | 1.614 | -48.854 | |
| 2023-02-28 | 15:00 | 8053 etc rela | 住友商事 | 2370.5 | 2319 | 2367 | 2323 | 7660100 | -34 | -1.443 | 69.55 | |
| 2023-02-27 | 15:00 | 8053 etc rela | 住友商事 | 2362 | 2333.5 | 2336.5 | 2357 | 4517900 | -9 | -0.38 | 12.319 | |
| 2023-02-24 | 15:00 | 8053 etc rela | 住友商事 | 2371.5 | 2349.5 | 2370 | 2366 | 4022400 | -9.5 | -0.4 | -12.077 | |
| 2023-02-22 | 15:00 | 8053 etc rela | 住友商事 | 2392 | 2369 | 2385.5 | 2375.5 | 4574900 | -10 | -0.419 | 2.932 | |
| 2023-02-21 | 15:00 | 8053 etc rela | 住友商事 | 2400 | 2354 | 2358.5 | 2385.5 | 4444600 | 24 | 1.016 | 29.588 | |
| 2023-02-20 | 15:00 | 8053 etc rela | 住友商事 | 2368 | 2347.5 | 2368 | 2361.5 | 3429800 | 0.5 | 0.021 | -11.274 | |
| 2023-02-17 | 15:00 | 8053 etc rela | 住友商事 | 2365 | 2333.5 | 2338 | 2361 | 3865600 | 5 | 0.212 | -10.292 | |
| 2023-02-16 | 15:00 | 8053 etc rela | 住友商事 | 2379 | 2348 | 2376.5 | 2356 | 4309100 | -12.5 | -0.528 | 22.627 | |
| 2023-02-15 | 15:00 | 8053 etc rela | 住友商事 | 2391 | 2367.5 | 2383.5 | 2368.5 | 3514000 | -7 | -0.295 | -10.421 | |
| 2023-02-14 | 15:00 | 8053 etc rela | 住友商事 | 2383.5 | 2357.5 | 2360.5 | 2375.5 | 3922800 | 22.5 | 0.956 | 25.145 | |
| 2023-02-13 | 15:00 | 8053 etc rela | 住友商事 | 2368 | 2349.5 | 2368 | 2353 | 3134600 | -5 | -0.212 | -30.909 | |
| 2023-02-10 | 15:00 | 8053 etc rela | 住友商事 | 2389 | 2352 | 2360 | 2358 | 4536900 | 5 | 0.212 | 41.204 | |
| 2023-02-09 | 15:00 | 8053 etc rela | 住友商事 | 2359 | 2327 | 2336 | 2353 | 3213000 | 16 | 0.685 | -35.142 | |
| 2023-02-08 | 15:00 | 8053 etc rela | 住友商事 | 2372.5 | 2334 | 2350 | 2337 | 4953900 | 12.5 | 0.538 | -12.177 | |
| 2023-02-07 | 15:00 | 8053 etc rela | 住友商事 | 2343 | 2303.5 | 2327 | 2324.5 | 5640800 | 26 | 1.131 | -55.443 | |
| 2023-02-06 | 15:00 | 8053 etc rela | 住友商事 | 2384.5 | 2273.5 | 2330 | 2298.5 | 12659800 | 30.5 | 1.345 | 178.06 | |
| 2023-02-03 | 15:00 | 8053 etc rela | 住友商事 | 2272.5 | 2226.5 | 2247 | 2268 | 4552900 | 9.5 | 0.421 | -4.681 | |
| 2023-02-02 | 15:00 | 8053 etc rela | 住友商事 | 2323.5 | 2258.5 | 2323.5 | 2258.5 | 4776500 | -69.5 | -2.985 | 91.382 | |
| 2023-02-01 | 15:00 | 8053 etc rela | 住友商事 | 2355.5 | 2326 | 2341 | 2328 | 2495800 | 5 | 0.215 | -58.154 | |
| 2023-01-31 | 15:00 | 8053 etc rela | 住友商事 | 2327 | 2307.5 | 2318 | 2323 | 5964200 | -7 | -0.3 | 63.354 | |
| 2023-01-30 | 15:00 | 8053 etc rela | 住友商事 | 2356 | 2325.5 | 2352 | 2330 | 3651100 | -30 | -1.271 | 29.688 | |
| 2023-01-27 | 15:00 | 8053 etc rela | 住友商事 | 2364 | 2345 | 2360 | 2360 | 2815300 | 29 | 1.244 | 5.339 | |
| 2023-01-26 | 15:00 | 8053 etc rela | 住友商事 | 2351.5 | 2319 | 2341.5 | 2331 | 2672600 | 2 | 0.086 | -5.725 | |
| 2023-01-25 | 15:00 | 8053 etc rela | 住友商事 | 2348 | 2314.5 | 2320 | 2329 | 2834900 | -6 | -0.257 | -31.711 | |
| 2023-01-24 | 15:00 | 8053 etc rela | 住友商事 | 2342 | 2293 | 2295 | 2335 | 4151300 | 54.5 | 2.39 | 57.634 | |
| 2023-01-23 | 15:00 | 8053 etc rela | 住友商事 | 2286 | 2263.5 | 2274 | 2280.5 | 2633500 | 22.5 | 0.996 | 6.585 | |
| 2023-01-20 | 15:00 | 8053 etc rela | 住友商事 | 2258 | 2231.5 | 2234 | 2258 | 2470800 | 35.5 | 1.597 | 0.394 | |
| 2023-01-19 | 15:00 | 8053 etc rela | 住友商事 | 2253 | 2221 | 2249 | 2222.5 | 2461100 | -30 | -1.332 | -20.255 | |
| 2023-01-18 | 15:00 | 8053 etc rela | 住友商事 | 2257.5 | 2210.5 | 2213 | 2252.5 | 3086200 | 55 | 2.503 | 10.855 | |
| 2023-01-17 | 15:00 | 8053 etc rela | 住友商事 | 2201.5 | 2187.5 | 2192 | 2197.5 | 2784000 | 15.5 | 0.71 | 18.534 | |
| 2023-01-16 | 15:00 | 8053 etc rela | 住友商事 | 2188.5 | 2167.5 | 2182 | 2182 | 2348700 | -13 | -0.592 | -23.19 | |
| 2023-01-13 | 15:00 | 8053 etc rela | 住友商事 | 2207.5 | 2189 | 2189.5 | 2195 | 3057800 | -3 | -0.136 | -6.669 | |
| 2023-01-12 | 15:00 | 8053 etc rela | 住友商事 | 2206.5 | 2175.5 | 2177 | 2198 | 3276300 | 24 | 1.104 | 3.546 | |
| 2023-01-11 | 15:00 | 8053 etc rela | 住友商事 | 2182.5 | 2157 | 2168.5 | 2174 | 3164100 | 26.5 | 1.234 | -29.608 | |
| 2023-01-10 | 15:00 | 8053 etc rela | 住友商事 | 2169.5 | 2135 | 2154 | 2147.5 | 4495000 | 2.5 | 0.117 | 48.752 | |
| 2023-01-06 | 15:00 | 8053 etc rela | 住友商事 | 2154 | 2133.5 | 2141.5 | 2145 | 3021800 | 1.5 | 0.07 | -5.362 | |
| 2023-01-05 | 15:00 | 8053 etc rela | 住友商事 | 2163.5 | 2133.5 | 2162 | 2143.5 | 3193000 | -24 | -1.107 | -11.313 | |
| 2023-01-04 | 15:00 | 8053 etc rela | 住友商事 | 2194 | 2161 | 2181 | 2167.5 | 3600300 | -28.5 | -1.298 | 30.29 | |
| 2022-12-30 | 15:00 | 8053 etc rela | 住友商事 | 2205.5 | 2187.5 | 2189.5 | 2196 | 2763300 | -12 | -0.543 | 0.221 | |
| 2022-12-29 | 15:00 | 8053 etc rela | 住友商事 | 2210 | 2185 | 2203 | 2208 | 2757200 | -28 | -1.252 | 7.648 | |
| 2022-12-28 | 15:00 | 8053 etc rela | 住友商事 | 2241 | 2220 | 2235 | 2236 | 2561300 | 6 | 0.269 | 119.816 | |
| 2022-12-27 | 15:00 | 8053 etc rela | 住友商事 | 2246 | 2223 | 2240 | 2230 | 1165200 | 4.5 | 0.202 | -8.194 | |
| 2022-12-26 | 15:00 | 8053 etc rela | 住友商事 | 2232 | 2201.5 | 2203 | 2225.5 | 1269200 | 25.5 | 1.159 | -59.452 | |
| 2022-12-23 | 15:00 | 8053 etc rela | 住友商事 | 2215.5 | 2190.5 | 2211 | 2200 | 3130100 | -36.5 | -1.632 | 63.888 | |
| 2022-12-22 | 15:00 | 8053 etc rela | 住友商事 | 2240.5 | 2221.5 | 2233 | 2236.5 | 1909900 | 16.5 | 0.743 | -43.224 | |
| 2022-12-21 | 15:00 | 8053 etc rela | 住友商事 | 2244.5 | 2210.5 | 2228 | 2220 | 3363900 | -10.5 | -0.471 | -47.193 | |
| 2022-12-20 | 15:00 | 8053 etc rela | 住友商事 | 2289.5 | 2224.5 | 2253 | 2230.5 | 6370200 | -3 | -0.134 | 162.689 | |
| 2022-12-19 | 15:00 | 8053 etc rela | 住友商事 | 2243 | 2224 | 2240.5 | 2233.5 | 2425000 | -19 | -0.844 | -27.857 | |
| 2022-12-16 | 15:00 | 8053 etc rela | 住友商事 | 2274 | 2250 | 2265 | 2252.5 | 3361400 | -37.5 | -1.638 | 30.697 | |
| 2022-12-15 | 15:00 | 8053 etc rela | 住友商事 | 2297.5 | 2255.5 | 2259 | 2290 | 2571900 | 24 | 1.059 | 23.282 | |
| 2022-12-14 | 15:00 | 8053 etc rela | 住友商事 | 2269.5 | 2252 | 2257.5 | 2266 | 2086200 | 10.5 | 0.466 | -15.36 | |
| 2022-12-13 | 15:00 | 8053 etc rela | 住友商事 | 2266.5 | 2250.5 | 2257 | 2255.5 | 2464800 | 32.5 | 1.462 | 6.425 | |
| 2022-12-12 | 15:00 | 8053 etc rela | 住友商事 | 2234 | 2216.5 | 2230 | 2223 | 2316000 | -19.5 | -0.87 | -27.17 | |
| 2022-12-09 | 15:00 | 8053 etc rela | 住友商事 | 2267 | 2242.5 | 2250 | 2242.5 | 3180000 | 12.5 | 0.561 | 11.532 | |
| 2022-12-08 | 15:00 | 8053 etc rela | 住友商事 | 2238 | 2211 | 2230.5 | 2230 | 2851200 | 11.5 | 0.518 | 12.776 | |
| 2022-12-07 | 15:00 | 8053 etc rela | 住友商事 | 2237 | 2217.5 | 2226 | 2218.5 | 2528200 | -8 | -0.359 | -19.556 | |
| 2022-12-06 | 15:00 | 8053 etc rela | 住友商事 | 2232.5 | 2199 | 2202.5 | 2226.5 | 3142800 | 29 | 1.32 | 32.944 | |
| 2022-12-05 | 15:00 | 8053 etc rela | 住友商事 | 2197.5 | 2180 | 2191 | 2197.5 | 2364000 | 2.5 | 0.114 | -52.693 | |
| 2022-12-02 | 15:00 | 8053 etc rela | 住友商事 | 2204 | 2158.5 | 2203 | 2195 | 4997100 | -42.5 | -1.899 | 60.513 | |
| 2022-12-01 | 15:00 | 8053 etc rela | 住友商事 | 2256.5 | 2236.5 | 2248 | 2237.5 | 3113200 | -9.5 | -0.423 | -49.643 | |
| 2022-11-30 | 15:00 | 8053 etc rela | 住友商事 | 2262 | 2235 | 2253 | 2247 | 6182200 | -13 | -0.575 | 115.07 | |
| 2022-11-29 | 15:00 | 8053 etc rela | 住友商事 | 2268.5 | 2241.5 | 2267 | 2260 | 2874500 | -10.5 | -0.462 | -0.828 | |
| 2022-11-28 | 15:00 | 8053 etc rela | 住友商事 | 2316.5 | 2253.5 | 2310.5 | 2270.5 | 2898500 | -33 | -1.433 | -5.746 | |
| 2022-11-25 | 15:00 | 8053 etc rela | 住友商事 | 2308.5 | 2286 | 2297 | 2303.5 | 3075200 | 2 | 0.087 | -43.983 | |
| 2022-11-24 | 15:00 | 8053 etc rela | 住友商事 | 2315 | 2269.5 | 2276.5 | 2301.5 | 5489800 | 54.5 | 2.425 | -0.788 | |
| 2022-11-22 | 15:00 | 8053 etc rela | 住友商事 | 2262 | 2219 | 2220 | 2247 | 5533400 | 50 | 2.276 | 68.954 | |
| 2022-11-21 | 15:00 | 8053 etc rela | 住友商事 | 2218.5 | 2167 | 2170 | 2197 | 3275100 | 27 | 1.244 | 33.732 | |
| 2022-11-18 | 15:00 | 8053 etc rela | 住友商事 | 2187.5 | 2164 | 2173 | 2170 | 2449000 | 3.5 | 0.162 | -23.571 | |
| 2022-11-17 | 15:00 | 8053 etc rela | 住友商事 | 2188.5 | 2161.5 | 2188.5 | 2166.5 | 3204300 | -30.5 | -1.388 | -22.489 | |
| 2022-11-16 | 15:00 | 8053 etc rela | 住友商事 | 2212 | 2169 | 2170 | 2197 | 4134000 | 33.5 | 1.548 | 40.407 | |
| 2022-11-15 | 15:00 | 8053 etc rela | 住友商事 | 2180 | 2153 | 2154 | 2163.5 | 2944300 | 16 | 0.745 | -24.057 | |
| 2022-11-14 | 15:00 | 8053 etc rela | 住友商事 | 2176 | 2141 | 2168 | 2147.5 | 3877000 | -31.5 | -1.446 | -27.585 | |
| 2022-11-11 | 15:00 | 8053 etc rela | 住友商事 | 2230 | 2170.5 | 2222 | 2179 | 5353900 | -23.5 | -1.067 | 20.962 | |
| 2022-11-10 | 15:00 | 8053 etc rela | 住友商事 | 2219 | 2172 | 2180 | 2202.5 | 4426100 | 7 | 0.319 | -16.818 | |
| 2022-11-09 | 15:00 | 8053 etc rela | 住友商事 | 2195.5 | 2167 | 2172 | 2195.5 | 5321000 | 32.5 | 1.503 | -18.14 | |
| 2022-11-08 | 15:00 | 8053 etc rela | 住友商事 | 2185 | 2146.5 | 2177 | 2163 | 6500100 | -14 | -0.643 | -38.041 | |
| 2022-11-07 | 15:00 | 8053 etc rela | 住友商事 | 2179 | 2100 | 2100 | 2177 | 10490900 | 99.5 | 4.789 | -20.194 | |
| 2022-11-04 | 15:00 | 8053 etc rela | 住友商事 | 2090 | 1999 | 2000 | 2077.5 | 13145500 | 84.5 | 4.24 | 144.322 | |
| 2022-11-02 | 15:00 | 8053 etc rela | 住友商事 | 2003 | 1975 | 1983 | 1993 | 5380400 | 17 | 0.86 | -14.567 | |
| 2022-11-01 | 15:00 | 8053 etc rela | 住友商事 | 1976.5 | 1912 | 1919.5 | 1976 | 6297800 | 80.5 | 4.247 | 67.544 | |
| 2022-10-31 | 15:00 | 8053 etc rela | 住友商事 | 1906 | 1874.5 | 1903.5 | 1895.5 | 3758900 | 16.5 | 0.878 | -15.672 | |
| 2022-10-28 | 15:00 | 8053 etc rela | 住友商事 | 1910 | 1879 | 1906.5 | 1879 | 4457500 | -31 | -1.623 | 71.475 | |
| 2022-10-27 | 15:00 | 8053 etc rela | 住友商事 | 1931 | 1907 | 1929.5 | 1910 | 2599500 | -12.5 | -0.65 | 39.167 | |
| 2022-10-26 | 15:00 | 8053 etc rela | 住友商事 | 1934.5 | 1917.5 | 1926 | 1922.5 | 1867900 | -6.5 | -0.337 | -36.887 | |
| 2022-10-25 | 15:00 | 8053 etc rela | 住友商事 | 1936.5 | 1905 | 1915 | 1929 | 2959600 | 18.5 | 0.968 | -5.335 | |
| 2022-10-24 | 15:00 | 8053 etc rela | 住友商事 | 1915 | 1898 | 1912.5 | 1910.5 | 3126400 | 33.5 | 1.785 | 33.968 | |
| 2022-10-21 | 15:00 | 8053 etc rela | 住友商事 | 1890.5 | 1877 | 1881 | 1877 | 2333700 | -14.5 | -0.767 | -21.217 | |
| 2022-10-20 | 15:00 | 8053 etc rela | 住友商事 | 1898 | 1870 | 1875 | 1891.5 | 2962200 | 8 | 0.425 | 71.722 | |
| 2022-10-19 | 15:00 | 8053 etc rela | 住友商事 | 1887.5 | 1876 | 1881 | 1883.5 | 1725000 | 1 | 0.053 | -34.748 | |
| 2022-10-18 | 15:00 | 8053 etc rela | 住友商事 | 1893.5 | 1869 | 1890 | 1882.5 | 2643600 | 10.5 | 0.561 | 27.005 | |
| 2022-10-17 | 15:00 | 8053 etc rela | 住友商事 | 1885.5 | 1870 | 1880 | 1872 | 2081500 | -34.5 | -1.81 | -45.367 | |
| 2022-10-14 | 15:00 | 8053 etc rela | 住友商事 | 1916.5 | 1880 | 1890.5 | 1906.5 | 3810000 | 50.5 | 2.721 | 39.361 | |
| 2022-10-13 | 15:00 | 8053 etc rela | 住友商事 | 1879 | 1856 | 1873.5 | 1856 | 2733900 | -31 | -1.643 | -18.411 | |
| 2022-10-12 | 15:00 | 8053 etc rela | 住友商事 | 1893.5 | 1863 | 1878.5 | 1887 | 3350800 | -9.5 | -0.501 | -18.802 | |
| 2022-10-11 | 15:00 | 8053 etc rela | 住友商事 | 1911.5 | 1874.5 | 1894 | 1896.5 | 4126700 | -7.5 | -0.394 | 31.692 | |
| 2022-10-07 | 15:00 | 8053 etc rela | 住友商事 | 1926 | 1901.5 | 1916 | 1904 | 3133600 | -35 | -1.805 | -13.484 | |
| 2022-10-06 | 15:00 | 8053 etc rela | 住友商事 | 1960 | 1930.5 | 1935.5 | 1939 | 3622000 | 9 | 0.466 | -11.119 | |
| 2022-10-05 | 15:00 | 8053 etc rela | 住友商事 | 1941.5 | 1921 | 1936.5 | 1930 | 4075100 | 0 | 0 | -43.006 | |
| 2022-10-04 | 15:00 | 8053 etc rela | 住友商事 | 1938 | 1882.5 | 1885 | 1930 | 7150000 | 105 | 5.753 | 114.799 | |
| 2022-10-03 | 15:00 | 8053 etc rela | 住友商事 | 1826.5 | 1783 | 1809.5 | 1825 | 3328700 | 22.5 | 1.248 | -44.253 | |
| 2022-09-30 | 15:00 | 8053 etc rela | 住友商事 | 1830 | 1790.5 | 1827 | 1802.5 | 5971100 | -25 | -1.368 | 24.613 | |
| 2022-09-29 | 15:00 | 8053 etc rela | 住友商事 | 1831.5 | 1792.5 | 1812 | 1827.5 | 4791700 | -2 | -0.109 | 1.148 | |
| 2022-09-28 | 15:00 | 8053 etc rela | 住友商事 | 1845.5 | 1807.5 | 1831.5 | 1829.5 | 4737300 | -17 | -0.921 | 12.141 | |
| 2022-09-27 | 15:00 | 8053 etc rela | 住友商事 | 1870.5 | 1844 | 1850.5 | 1846.5 | 4224400 | 1.5 | 0.081 | -33.771 | |
| 2022-09-26 | 15:00 | 8053 etc rela | 住友商事 | 1911.5 | 1845 | 1907 | 1845 | 6378500 | -102 | -5.239 | 118.15 | |
| 2022-09-22 | 15:00 | 8053 etc rela | 住友商事 | 1951 | 1920 | 1922 | 1947 | 2923900 | 7 | 0.361 | -15.506 | |
| 2022-09-21 | 15:00 | 8053 etc rela | 住友商事 | 1959.5 | 1937 | 1954.5 | 1940 | 3460500 | -33 | -1.673 | 12.592 | |
| 2022-09-20 | 15:00 | 8053 etc rela | 住友商事 | 1988.5 | 1971 | 1975 | 1973 | 3073500 | 21 | 1.076 | -23.528 | |
| 2022-09-16 | 15:00 | 8053 etc rela | 住友商事 | 1968 | 1943 | 1945 | 1952 | 4019100 | -11 | -0.56 | 92.384 | |
| 2022-09-15 | 15:00 | 8053 etc rela | 住友商事 | 1963 | 1949 | 1958 | 1963 | 2089100 | 1.5 | 0.076 | -42.769 | |
| 2022-09-14 | 15:00 | 8053 etc rela | 住友商事 | 1975.5 | 1937 | 1939 | 1961.5 | 3650300 | -16.5 | -0.834 | 33.028 | |
| 2022-09-13 | 15:00 | 8053 etc rela | 住友商事 | 1984 | 1963.5 | 1969 | 1978 | 2744000 | 12 | 0.61 | 29.998 | |
| 2022-09-12 | 15:00 | 8053 etc rela | 住友商事 | 1979.5 | 1957 | 1975 | 1966 | 2110800 | 18 | 0.924 | -44.15 | |
| 2022-09-09 | 15:00 | 8053 etc rela | 住友商事 | 1956.5 | 1937.5 | 1938.5 | 1948 | 3779400 | 4 | 0.206 | 6.246 | |
| 2022-09-08 | 15:00 | 8053 etc rela | 住友商事 | 1944 | 1912 | 1917 | 1944 | 3557200 | 29 | 1.514 | 33.921 | |
| 2022-09-07 | 15:00 | 8053 etc rela | 住友商事 | 1920.5 | 1899.5 | 1915.5 | 1915 | 2656200 | -13 | -0.674 | 26.407 | |
| 2022-09-06 | 15:00 | 8053 etc rela | 住友商事 | 1942 | 1925 | 1935.5 | 1928 | 2101300 | 7 | 0.364 | -15.202 | |
| 2022-09-05 | 15:00 | 8053 etc rela | 住友商事 | 1925.5 | 1904.5 | 1909.5 | 1921 | 2478000 | 22.5 | 1.185 | -52.207 | |
| 2022-09-02 | 15:00 | 8053 etc rela | 住友商事 | 1919 | 1872.5 | 1911.5 | 1898.5 | 5184900 | -21.5 | -1.12 | 32.136 | |
| 2022-09-01 | 15:00 | 8053 etc rela | 住友商事 | 1961.5 | 1920 | 1949 | 1920 | 3923900 | -45 | -2.29 | 26.296 | |
| 2022-08-31 | 15:00 | 8053 etc rela | 住友商事 | 1967 | 1948 | 1957 | 1965 | 3106900 | -16 | -0.808 | 41.68 | |
| 2022-08-30 | 15:00 | 8053 etc rela | 住友商事 | 1984 | 1966 | 1969 | 1981 | 2192900 | 31 | 1.59 | -24.983 | |
| 2022-08-29 | 15:00 | 8053 etc rela | 住友商事 | 1957 | 1937.5 | 1942 | 1950 | 2923200 | -24 | -1.216 | -14.666 | |
| 2022-08-26 | 15:00 | 8053 etc rela | 住友商事 | 1989 | 1962.5 | 1968 | 1974 | 3425600 | 27 | 1.387 | 46.946 | |
| 2022-08-25 | 15:00 | 8053 etc rela | 住友商事 | 1956 | 1941 | 1944.5 | 1947 | 2331200 | -0.5 | -0.026 | -24.459 | |
| 2022-08-24 | 15:00 | 8053 etc rela | 住友商事 | 1959.5 | 1937 | 1938 | 1947.5 | 3086000 | 32.5 | 1.697 | 62.139 | |
| 2022-08-23 | 15:00 | 8053 etc rela | 住友商事 | 1932.5 | 1914.5 | 1929 | 1915 | 1903300 | -17.5 | -0.906 | -25.71 | |
| 2022-08-22 | 15:00 | 8053 etc rela | 住友商事 | 1936.5 | 1911 | 1912.5 | 1932.5 | 2562000 | 11.5 | 0.599 | 27.336 | |
| 2022-08-19 | 15:00 | 8053 etc rela | 住友商事 | 1921.5 | 1910 | 1920 | 1921 | 2012000 | 12 | 0.629 | 0.711 | |
| 2022-08-18 | 15:00 | 8053 etc rela | 住友商事 | 1927.5 | 1905.5 | 1927 | 1909 | 1997800 | -14.5 | -0.754 | -39.711 | |
| 2022-08-17 | 15:00 | 8053 etc rela | 住友商事 | 1924 | 1892 | 1892 | 1923.5 | 3313700 | 36.5 | 1.934 | 26.078 | |
| 2022-08-16 | 15:00 | 8053 etc rela | 住友商事 | 1896 | 1877 | 1891.5 | 1887 | 2628300 | -21 | -1.101 | 48.862 | |
| 2022-08-15 | 15:00 | 8053 etc rela | 住友商事 | 1915 | 1898 | 1912 | 1908 | 1765600 | -7 | -0.366 | -62.775 | |
| 2022-08-12 | 15:00 | 8053 etc rela | 住友商事 | 1920.5 | 1892.5 | 1897 | 1915 | 4743100 | 47 | 2.516 | 163.155 | |
| 2022-08-10 | 15:00 | 8053 etc rela | 住友商事 | 1876 | 1858.5 | 1871.5 | 1868 | 1802400 | 8.5 | 0.457 | -39.902 | |
| 2022-08-09 | 15:00 | 8053 etc rela | 住友商事 | 1890.5 | 1855.5 | 1882 | 1859.5 | 2999100 | -31 | -1.64 | -11.523 | |
| 2022-08-08 | 15:00 | 8053 etc rela | 住友商事 | 1907 | 1875.5 | 1879 | 1890.5 | 3389700 | 21 | 1.123 | -27.358 | |
| 2022-08-05 | 15:00 | 8053 etc rela | 住友商事 | 1874 | 1836 | 1840 | 1869.5 | 4666300 | 13 | 0.7 | 18.723 | |
| 2022-08-04 | 15:00 | 8053 etc rela | 住友商事 | 1886.5 | 1844.5 | 1872 | 1856.5 | 3930400 | -21 | -1.119 | -38.308 | |
| 2022-08-03 | 15:00 | 8053 etc rela | 住友商事 | 1897.5 | 1832 | 1841 | 1877.5 | 6371000 | 33.5 | 1.817 | 46.134 | |
| 2022-08-02 | 15:00 | 8053 etc rela | 住友商事 | 1871 | 1839 | 1868 | 1844 | 4359700 | -56 | -2.947 | 37.534 | |
| 2022-08-01 | 15:00 | 8053 etc rela | 住友商事 | 1900 | 1873 | 1875 | 1900 | 3169900 | 35.5 | 1.904 | 18.861 | |
| 2022-07-29 | 15:00 | 8053 etc rela | 住友商事 | 1875 | 1857 | 1860 | 1864.5 | 2666900 | -4 | -0.214 | -1.692 | |
| 2022-07-28 | 15:00 | 8053 etc rela | 住友商事 | 1878 | 1858 | 1878 | 1868.5 | 2712800 | -0.5 | -0.027 | 32.487 | |
| 2022-07-27 | 15:00 | 8053 etc rela | 住友商事 | 1873 | 1858.5 | 1867.5 | 1869 | 2047600 | 4 | 0.214 | -23.796 | |
| 2022-07-26 | 15:00 | 8053 etc rela | 住友商事 | 1892.5 | 1864.5 | 1881.5 | 1865 | 2687000 | -10 | -0.533 | 50.625 | |
| 2022-07-25 | 15:00 | 8053 etc rela | 住友商事 | 1887 | 1871 | 1872 | 1875 | 1783900 | -13.5 | -0.715 | -17.815 | |
| 2022-07-22 | 15:00 | 8053 etc rela | 住友商事 | 1892 | 1880.5 | 1890.5 | 1888.5 | 2170600 | -8 | -0.422 | -25.933 | |
| 2022-07-21 | 15:00 | 8053 etc rela | 住友商事 | 1906 | 1887 | 1906 | 1896.5 | 2930600 | -13 | -0.681 | -26.775 | |
| 2022-07-20 | 15:00 | 8053 etc rela | 住友商事 | 1909.5 | 1880 | 1897 | 1909.5 | 4002200 | 48.5 | 2.606 | 32.129 | |
| 2022-07-19 | 15:00 | 8053 etc rela | 住友商事 | 1882 | 1856 | 1860 | 1861 | 3029000 | 30.5 | 1.666 | 35.241 | |
| 2022-07-15 | 11:18 | 8053 etc rela | 住友商事 | 1849 | 1821 | 1848.5 | 1830.5 | 2239700 | -10.5 | -0.57 | -0.692 | |
| 2022-07-14 | 10:38 | 8053 etc rela | 住友商事 | 1846 | 1816 | 1831 | 1841 | 2255300 | 4 | 0.218 | -12.973 | |
| 2022-07-13 | 15:00 | 8053 etc rela | 住友商事 | 1843 | 1828.5 | 1838 | 1837 | 2591500 | -10 | -0.541 | -10.011 | |
| 2022-07-12 | 15:00 | 8053 etc rela | 住友商事 | 1880 | 1845 | 1877.5 | 1847 | 2879800 | -30.5 | -1.625 | 4.903 | |
| 2022-07-11 | 15:00 | 8053 etc rela | 住友商事 | 1886 | 1867 | 1882 | 1877.5 | 2745200 | 24.5 | 1.322 | -40.775 | |
| 2022-07-08 | 15:00 | 8053 etc rela | 住友商事 | 1874 | 1850.5 | 1855 | 1853 | 4635200 | 17 | 0.926 | 26.41 | |
| 2022-07-07 | 15:00 | 8053 etc rela | 住友商事 | 1837 | 1802 | 1820 | 1836 | 3666800 | 33.5 | 1.859 | -38.105 | |
| 2022-07-06 | 15:00 | 8053 etc rela | 住友商事 | 1826 | 1783.5 | 1813.5 | 1802.5 | 5924200 | -85 | -4.503 | 95.68 | |
| 2022-07-05 | 15:00 | 8053 etc rela | 住友商事 | 1899 | 1881 | 1898 | 1887.5 | 3027500 | 6.5 | 0.346 | 4.972 | |
| 2022-07-04 | 15:00 | 8053 etc rela | 住友商事 | 1881.5 | 1851 | 1855 | 1881 | 2884100 | 37 | 2.007 | -28.881 | |
| 2022-07-01 | 15:00 | 8053 etc rela | 住友商事 | 1863.5 | 1829.5 | 1844 | 1844 | 4055300 | -13 | -0.7 | -10.515 | |
| 2022-06-30 | 15:00 | 8053 etc rela | 住友商事 | 1872 | 1844 | 1855 | 1857 | 4531800 | -6.5 | -0.349 | 29.569 | |
| 2022-06-29 | 15:00 | 8053 etc rela | 住友商事 | 1889.5 | 1862 | 1870 | 1863.5 | 3497600 | -2.5 | -0.134 | 9.929 | |
| 2022-06-28 | 15:00 | 8053 etc rela | 住友商事 | 1868.5 | 1837 | 1840 | 1866 | 3181700 | 39 | 2.135 | 28.047 | |
| 2022-06-27 | 15:00 | 8053 etc rela | 住友商事 | 1843.5 | 1809 | 1838 | 1827 | 2484800 | 21.5 | 1.191 | -21.168 | |
| 2022-06-24 | 15:00 | 8053 etc rela | 住友商事 | 1810 | 1784 | 1808 | 1805.5 | 3152000 | 0.5 | 0.028 | -11.785 | |
| 2022-06-23 | 15:00 | 8053 etc rela | 住友商事 | 1831.5 | 1794.5 | 1802.5 | 1805 | 3573100 | -11 | -0.606 | -21.594 | |
| 2022-06-22 | 15:00 | 8053 etc rela | 住友商事 | 1866 | 1811.5 | 1864 | 1816 | 4557200 | -17 | -0.927 | 53.42 | |
| 2022-06-21 | 15:00 | 8053 etc rela | 住友商事 | 1841 | 1791.5 | 1817.5 | 1833 | 2970400 | 54.5 | 3.064 | -30.318 | |
| 2022-06-20 | 15:00 | 8053 etc rela | 住友商事 | 1833 | 1769.5 | 1833 | 1778.5 | 4262800 | -55 | -3 | -18.356 | |
| 2022-06-17 | 15:00 | 8053 etc rela | 住友商事 | 1844.5 | 1801.5 | 1814.5 | 1833.5 | 5221200 | -21 | -1.132 | 52.814 | |
| 2022-06-16 | 15:00 | 8053 etc rela | 住友商事 | 1879 | 1850.5 | 1855.5 | 1854.5 | 3416700 | 5.5 | 0.297 | -20.189 | |
| 2022-06-15 | 15:00 | 8053 etc rela | 住友商事 | 1901.5 | 1847.5 | 1889 | 1849 | 4281000 | -47.5 | -2.505 | 15.963 | |
| 2022-06-14 | 15:00 | 8053 etc rela | 住友商事 | 1900.5 | 1866 | 1874 | 1896.5 | 3691700 | -17.5 | -0.914 | 15.441 | |
| 2022-06-13 | 15:00 | 8053 etc rela | 住友商事 | 1940.5 | 1909.5 | 1925.5 | 1914 | 3197900 | -47 | -2.397 | -33.137 | |
| 2022-06-10 | 15:00 | 8053 etc rela | 住友商事 | 1982 | 1950 | 1982 | 1961 | 4782800 | -31 | -1.556 | 11.529 | |
| 2022-06-09 | 15:00 | 8053 etc rela | 住友商事 | 2004 | 1969.5 | 1972 | 1992 | 4288400 | 21.5 | 1.091 | 1.297 | |
| 2022-06-08 | 15:00 | 8053 etc rela | 住友商事 | 1974 | 1936.5 | 1941 | 1970.5 | 4233500 | 43.5 | 2.257 | -7.117 | |
| 2022-06-07 | 15:00 | 8053 etc rela | 住友商事 | 1939.5 | 1918 | 1925 | 1927 | 4557900 | 23 | 1.208 | 116.024 | |
| 2022-06-06 | 15:00 | 8053 etc rela | 住友商事 | 1904.5 | 1863.5 | 1868 | 1904 | 2109900 | 20.5 | 1.088 | -28.193 | |
| 2022-06-03 | 15:00 | 8053 etc rela | 住友商事 | 1919.5 | 1877 | 1919.5 | 1883.5 | 2938300 | -7.5 | -0.397 | 21.815 | |
| 2022-06-02 | 15:00 | 8053 etc rela | 住友商事 | 1901.5 | 1882 | 1888.5 | 1891 | 2412100 | -4.5 | -0.237 | -24.793 | |
| 2022-06-01 | 15:00 | 8053 etc rela | 住友商事 | 1897.5 | 1861.5 | 1864 | 1895.5 | 3207300 | 45.5 | 2.459 | -52.402 | |
| 2022-05-31 | 15:00 | 8053 etc rela | 住友商事 | 1898.5 | 1850 | 1884.5 | 1850 | 6738300 | -28 | -1.491 | 95.506 | |
| 2022-05-30 | 15:00 | 8053 etc rela | 住友商事 | 1889.5 | 1859.5 | 1877 | 1878 | 3446600 | 30.5 | 1.651 | 48.279 | |
| 2022-05-27 | 15:00 | 8053 etc rela | 住友商事 | 1873 | 1844.5 | 1873 | 1847.5 | 2324400 | 1 | 0.054 | -7.692 | |
| 2022-05-26 | 15:00 | 8053 etc rela | 住友商事 | 1876 | 1846.5 | 1868.5 | 1846.5 | 2518100 | -11.5 | -0.619 | -26.644 | |
| 2022-05-25 | 15:00 | 8053 etc rela | 住友商事 | 1865 | 1846.5 | 1848 | 1858 | 3432700 | 22 | 1.198 | 27.885 | |
| 2022-05-24 | 15:00 | 8053 etc rela | 住友商事 | 1858.5 | 1836 | 1849 | 1836 | 2684200 | 2 | 0.109 | -18.747 | |
| 2022-05-23 | 15:00 | 8053 etc rela | 住友商事 | 1864 | 1829.5 | 1859 | 1834 | 3303500 | -15 | -0.811 | -7.942 | |
| 2022-05-20 | 15:00 | 8053 etc rela | 住友商事 | 1855 | 1820 | 1832 | 1849 | 3588500 | 32.5 | 1.789 | -13.626 | |
| 2022-05-19 | 15:00 | 8053 etc rela | 住友商事 | 1816.5 | 1791.5 | 1800 | 1816.5 | 4154600 | -35 | -1.89 | 0.476 | |
| 2022-05-18 | 15:00 | 8053 etc rela | 住友商事 | 1859.5 | 1833 | 1834 | 1851.5 | 4134900 | 33.5 | 1.843 | 11.126 | |
| 2022-05-17 | 15:00 | 8053 etc rela | 住友商事 | 1842 | 1817.5 | 1830 | 1818 | 3720900 | -2.5 | -0.137 | -7.741 | |
| 2022-05-16 | 15:00 | 8053 etc rela | 住友商事 | 1867 | 1819.5 | 1863 | 1820.5 | 4033100 | -27 | -1.461 | -2.533 | |
| 2022-05-13 | 15:00 | 8053 etc rela | 住友商事 | 1867.5 | 1816.5 | 1832 | 1847.5 | 4137900 | 15.5 | 0.846 | -19.785 | |
| 2022-05-12 | 15:00 | 8053 etc rela | 住友商事 | 1855 | 1812 | 1822 | 1832 | 5158500 | 28.5 | 1.58 | -44.665 | |
| 2022-05-11 | 15:00 | 8053 etc rela | 住友商事 | 1864 | 1762.5 | 1864 | 1803.5 | 9322300 | -64.5 | -3.453 | -22.754 | |
| 2022-05-10 | 15:00 | 8053 etc rela | 住友商事 | 2032.5 | 1866.5 | 2029.5 | 1868 | 12068300 | -183 | -8.922 | 268.239 | |
| 2022-05-09 | 15:00 | 8053 etc rela | 住友商事 | 2098.5 | 2048.5 | 2096 | 2051 | 3277300 | -53 | -2.519 | -34.758 | |
| 2022-05-06 | 15:00 | 8053 etc rela | 住友商事 | 2119 | 2073 | 2080 | 2104 | 5023300 | 47 | 2.285 | 39.851 | |
| 2022-05-02 | 15:00 | 8053 etc rela | 住友商事 | 2065.5 | 2031 | 2061 | 2057 | 3591900 | -4.5 | -0.218 | 2.764 | |
| 2022-04-28 | 15:00 | 8053 etc rela | 住友商事 | 2066.5 | 2019 | 2038.5 | 2061.5 | 3495300 | 57.5 | 2.869 | 3.466 | |
| 2022-04-27 | 15:00 | 8053 etc rela | 住友商事 | 2023 | 1998 | 2001 | 2004 | 3378200 | -11 | -0.546 | -2.104 | |
| 2022-04-26 | 15:00 | 8053 etc rela | 住友商事 | 2038 | 2007.5 | 2030.5 | 2015 | 3450800 | -25 | -1.225 | 14.744 | |
| 2022-04-25 | 15:00 | 8053 etc rela | 住友商事 | 2059.5 | 2028 | 2030 | 2040 | 3007400 | -44 | -2.111 | 3.589 | |
| 2022-04-22 | 15:00 | 8053 etc rela | 住友商事 | 2097 | 2074 | 2085 | 2084 | 2903200 | -20 | -0.951 | -1.979 | |
| 2022-04-21 | 15:00 | 8053 etc rela | 住友商事 | 2114.5 | 2096 | 2114 | 2104 | 2961800 | -10 | -0.473 | -13.909 | |
| 2022-04-20 | 15:00 | 8053 etc rela | 住友商事 | 2125 | 2099 | 2123 | 2114 | 3440300 | 6.5 | 0.308 | 14.631 | |
| 2022-04-19 | 15:00 | 8053 etc rela | 住友商事 | 2111.5 | 2075 | 2090.5 | 2107.5 | 3001200 | 32 | 1.542 | 17.202 | |
| 2022-04-18 | 15:00 | 8053 etc rela | 住友商事 | 2079 | 2045.5 | 2066.5 | 2075.5 | 2560700 | -9 | -0.432 | 16.29 | |
| 2022-04-15 | 15:00 | 8053 etc rela | 住友商事 | 2089.5 | 2058.5 | 2060 | 2084.5 | 2202000 | 10 | 0.482 | -41.808 | |
| 2022-04-14 | 15:00 | 8053 etc rela | 住友商事 | 2078 | 2050.5 | 2060 | 2074.5 | 3784000 | 28.5 | 1.393 | -8.253 | |
| 2022-04-13 | 15:00 | 8053 etc rela | 住友商事 | 2046 | 2012 | 2030 | 2046 | 4124400 | 25 | 1.237 | 15.695 | |
| 2022-04-12 | 15:00 | 8053 etc rela | 住友商事 | 2034 | 2008 | 2015 | 2021 | 3564900 | -23 | -1.125 | -14.246 | |
| 2022-04-11 | 15:00 | 8053 etc rela | 住友商事 | 2057.5 | 2023 | 2036 | 2044 | 4157100 | 22.5 | 1.113 | -15.412 | |
| 2022-04-08 | 15:00 | 8053 etc rela | 住友商事 | 2042.5 | 2006.5 | 2032 | 2021.5 | 4914500 | 7 | 0.347 | -13.473 | |
| 2022-04-07 | 15:00 | 8053 etc rela | 住友商事 | 2028.5 | 1975.5 | 2025 | 2014.5 | 5679700 | -34.5 | -1.684 | 35.972 | |
| 2022-04-06 | 15:00 | 8053 etc rela | 住友商事 | 2067.5 | 2045.5 | 2055 | 2049 | 4177100 | -2 | -0.098 | -9.195 | |
| 2022-04-05 | 15:00 | 8053 etc rela | 住友商事 | 2090.5 | 2039.5 | 2080 | 2051 | 4600100 | -23.5 | -1.133 | 25.112 | |
| 2022-04-04 | 15:00 | 8053 etc rela | 住友商事 | 2099.5 | 2068.5 | 2098 | 2074.5 | 3676800 | -30.5 | -1.449 | -28.316 | |
| 2022-04-01 | 15:00 | 8053 etc rela | 住友商事 | 2113 | 2079 | 2083 | 2105 | 5129200 | -14 | -0.661 | -19.011 | |
| 2022-03-31 | 15:00 | 8053 etc rela | 住友商事 | 2167 | 2114 | 2120.5 | 2119 | 6333200 | -25.5 | -1.189 | 2.048 | |
| 2022-03-30 | 15:00 | 8053 etc rela | 住友商事 | 2155.5 | 2117.5 | 2135 | 2144.5 | 6206100 | -77 | -3.466 | 0.04 | |
| 2022-03-29 | 15:00 | 8053 etc rela | 住友商事 | 2225 | 2195.5 | 2222.5 | 2221.5 | 6203600 | 9 | 0.407 | 18.734 | |
| 2022-03-28 | 15:00 | 8053 etc rela | 住友商事 | 2238.5 | 2184 | 2227 | 2212.5 | 5224800 | -11.5 | -0.517 | -11.055 | |
| 2022-03-25 | 15:00 | 8053 etc rela | 住友商事 | 2230 | 2210 | 2223 | 2224 | 5874200 | 15 | 0.679 | 10.072 | |
| 2022-03-24 | 15:00 | 8053 etc rela | 住友商事 | 2210 | 2170.5 | 2178 | 2209 | 5336700 | 27.5 | 1.261 | -27.611 | |
| 2022-03-23 | 15:00 | 8053 etc rela | 住友商事 | 2181.5 | 2131.5 | 2164 | 2181.5 | 7372300 | 18 | 0.832 | -29.88 | |
| 2022-03-22 | 15:00 | 8053 etc rela | 住友商事 | 2163.5 | 2096.5 | 2096.5 | 2163.5 | 10513800 | 117 | 5.717 | 32.898 | |
| 2022-03-18 | 15:00 | 8053 etc rela | 住友商事 | 2050 | 2018 | 2026 | 2046.5 | 7911200 | 26.5 | 1.312 | 41.818 | |
| 2022-03-17 | 15:00 | 8053 etc rela | 住友商事 | 2020 | 2001 | 2005 | 2020 | 5578400 | 31 | 1.559 | -2.994 | |
| 2022-03-16 | 15:00 | 8053 etc rela | 住友商事 | 2006.5 | 1971.5 | 1978 | 1989 | 5750600 | 20.5 | 1.041 | 30.805 | |
| 2022-03-15 | 15:00 | 8053 etc rela | 住友商事 | 1984.5 | 1958.5 | 1984 | 1968.5 | 4396300 | -3.5 | -0.177 | 3.831 | |
| 2022-03-14 | 15:00 | 8053 etc rela | 住友商事 | 1984 | 1956 | 1968 | 1972 | 4234100 | 19.5 | 0.999 | -30.511 | |
| 2022-03-11 | 15:00 | 8053 etc rela | 住友商事 | 1968.5 | 1922.5 | 1927 | 1952.5 | 6093200 | 27.5 | 1.429 | 1.591 | |
| 2022-03-10 | 15:00 | 8053 etc rela | 住友商事 | 1931 | 1850.5 | 1860 | 1925 | 5997800 | 33 | 1.744 | 17.197 | |
| 2022-03-09 | 15:00 | 8053 etc rela | 住友商事 | 1913 | 1880 | 1888 | 1892 | 5117700 | 19.5 | 1.041 | -38.998 | |
| 2022-03-08 | 15:00 | 8053 etc rela | 住友商事 | 1975 | 1867.5 | 1974 | 1872.5 | 8389400 | -102 | -5.166 | 2.124 | |
| 2022-03-07 | 15:00 | 8053 etc rela | 住友商事 | 1993 | 1958 | 1975 | 1974.5 | 8214900 | 24.5 | 1.256 | 37.989 | |
| 2022-03-04 | 15:00 | 8053 etc rela | 住友商事 | 1974.5 | 1935 | 1968.5 | 1950 | 5953300 | -4 | -0.205 | -4.371 | |
| 2022-03-03 | 15:00 | 8053 etc rela | 住友商事 | 1974 | 1943 | 1962.5 | 1954 | 6225400 | 53 | 2.788 | -5.365 | |
| 2022-03-02 | 15:00 | 8053 etc rela | 住友商事 | 1930 | 1882.5 | 1887.5 | 1901 | 6578300 | 4 | 0.211 | 38.005 | |
| 2022-03-01 | 15:00 | 8053 etc rela | 住友商事 | 1912.5 | 1891.5 | 1898.5 | 1897 | 4766700 | 23 | 1.227 | -37.802 | |
| 2022-02-28 | 15:00 | 8053 etc rela | 住友商事 | 1876.5 | 1840.5 | 1867 | 1874 | 7663800 | -2 | -0.107 | 31.667 | |
| 2022-02-25 | 15:00 | 8053 etc rela | 住友商事 | 1881 | 1833.5 | 1833.5 | 1876 | 5820600 | 47 | 2.57 | -9.652 | |
| 2022-02-24 | 15:00 | 8053 etc rela | 住友商事 | 1861 | 1813 | 1850 | 1829 | 6442400 | -46 | -2.453 | 25.282 | |
| 2022-02-22 | 15:00 | 8053 etc rela | 住友商事 | 1879.5 | 1852.5 | 1869.5 | 1875 | 5142300 | -24 | -1.264 | 37.462 | |
| 2022-02-21 | 15:00 | 8053 etc rela | 住友商事 | 1903 | 1881 | 1899.5 | 1899 | 3740900 | -5 | -0.263 | -14.634 | |
| 2022-02-18 | 15:00 | 8053 etc rela | 住友商事 | 1914.5 | 1885 | 1889 | 1904 | 4382200 | -8 | -0.418 | -28.506 | |
| 2022-02-17 | 15:00 | 8053 etc rela | 住友商事 | 1912.5 | 1889.5 | 1891 | 1912 | 6129500 | 30 | 1.594 | 69.314 | |
| 2022-02-16 | 15:00 | 8053 etc rela | 住友商事 | 1889.5 | 1875 | 1881 | 1882 | 3620200 | 20 | 1.074 | -23.205 | |
| 2022-02-15 | 15:00 | 8053 etc rela | 住友商事 | 1899 | 1857 | 1886 | 1862 | 4714100 | -22.5 | -1.194 | -7.646 | |
| 2022-02-14 | 15:00 | 8053 etc rela | 住友商事 | 1889 | 1856 | 1859.5 | 1884.5 | 5104400 | 1 | 0.053 | 8.964 | |
| 2022-02-10 | 15:00 | 8053 etc rela | 住友商事 | 1888 | 1868 | 1884 | 1883.5 | 4684500 | 9 | 0.48 | -23.838 | |
| 2022-02-09 | 15:00 | 8053 etc rela | 住友商事 | 1883 | 1851.5 | 1862.5 | 1874.5 | 6150700 | 19.5 | 1.051 | 8.748 | |
| 2022-02-08 | 15:00 | 8053 etc rela | 住友商事 | 1862 | 1831 | 1831.5 | 1855 | 5655900 | 18.5 | 1.007 | -9.252 | |
| 2022-02-07 | 15:00 | 8053 etc rela | 住友商事 | 1846 | 1806 | 1845 | 1836.5 | 6232500 | 16.5 | 0.907 | -26.468 | |
| 2022-02-04 | 15:00 | 8053 etc rela | 住友商事 | 1845 | 1783 | 1815 | 1820 | 8475900 | 14 | 0.775 | 52.926 | |
| 2022-02-03 | 15:00 | 8053 etc rela | 住友商事 | 1831 | 1799.5 | 1800 | 1806 | 5542500 | 8.5 | 0.473 | 31.022 | |
| 2022-02-02 | 15:00 | 8053 etc rela | 住友商事 | 1800 | 1763.5 | 1770.5 | 1797.5 | 4230200 | 32 | 1.813 | 33.546 | |
| 2022-02-01 | 15:00 | 8053 etc rela | 住友商事 | 1777 | 1753.5 | 1765 | 1765.5 | 3167600 | -5.5 | -0.311 | -6.351 | |
| 2022-01-31 | 15:00 | 8053 etc rela | 住友商事 | 1778 | 1746 | 1753.5 | 1771 | 3382400 | 4 | 0.226 | -16.665 | |
| 2022-01-28 | 15:00 | 8053 etc rela | 住友商事 | 1771 | 1740.5 | 1750 | 1767 | 4058800 | 41 | 2.375 | -12.701 | |
| 2022-01-27 | 15:00 | 8053 etc rela | 住友商事 | 1768 | 1721 | 1757.5 | 1726 | 4649300 | -3 | -0.174 | 116.448 | |
| 2022-01-26 | 15:00 | 8053 etc rela | 住友商事 | 1746.5 | 1728.5 | 1736 | 1729 | 2148000 | -4 | -0.231 | -34.562 | |
| 2022-01-25 | 15:00 | 8053 etc rela | 住友商事 | 1739 | 1716 | 1737 | 1733 | 3282500 | -19.5 | -1.113 | 35.68 | |
| 2022-01-24 | 15:00 | 8053 etc rela | 住友商事 | 1756.5 | 1738 | 1746 | 1752.5 | 2419300 | 4 | 0.229 | -0.506 | |
| 2022-01-21 | 15:00 | 8053 etc rela | 住友商事 | 1753 | 1720.5 | 1735 | 1748.5 | 2431600 | 2 | 0.115 | -22.174 | |
| 2022-01-20 | 15:00 | 8053 etc rela | 住友商事 | 1751.5 | 1720.5 | 1731.5 | 1746.5 | 3124400 | 12.5 | 0.721 | -26.843 | |
| 2022-01-19 | 15:00 | 8053 etc rela | 住友商事 | 1755.5 | 1724 | 1725.5 | 1734 | 4270800 | -19.5 | -1.112 | 38.272 | |
| 2022-01-18 | 15:00 | 8053 etc rela | 住友商事 | 1777 | 1752 | 1774 | 1753.5 | 3088700 | -6.5 | -0.369 | 8.072 | |
| 2022-01-17 | 15:00 | 8053 etc rela | 住友商事 | 1778 | 1749 | 1757.5 | 1760 | 2858000 | 29.5 | 1.705 | -37.792 | |
| 2022-01-14 | 15:00 | 8053 etc rela | 住友商事 | 1757 | 1726 | 1753 | 1730.5 | 4594300 | -27 | -1.536 | 15.746 | |
| 2022-01-13 | 15:00 | 8053 etc rela | 住友商事 | 1759.5 | 1727.5 | 1730 | 1757.5 | 3969300 | 30 | 1.737 | 24.797 | |
| 2022-01-12 | 15:00 | 8053 etc rela | 住友商事 | 1729.5 | 1710.5 | 1716 | 1727.5 | 3180600 | 18.5 | 1.083 | 14.357 | |
| 2022-01-11 | 15:00 | 8053 etc rela | 住友商事 | 1710.5 | 1691.5 | 1710 | 1709 | 2781300 | 0.5 | 0.029 | -8.926 | |
| 2022-01-07 | 15:00 | 8053 etc rela | 住友商事 | 1724 | 1703.5 | 1716 | 1708.5 | 3053900 | -2.5 | -0.146 | 2.95 | |
| 2022-01-06 | 15:00 | 8053 etc rela | 住友商事 | 1738.5 | 1709 | 1730.5 | 1711 | 2966400 | -22 | -1.269 | -12.766 | |
| 2022-01-05 | 15:00 | 8053 etc rela | 住友商事 | 1735 | 1721 | 1730 | 1733 | 3400500 | 19 | 1.109 | 17.303 | |
| 2022-01-04 | 15:00 | 8053 etc rela | 住友商事 | 1720 | 1703 | 1709 | 1714 | 2898900 | 13.5 | 0.794 | 53.951 | |
| 2021-12-30 | 15:00 | 8053 etc rela | 住友商事 | 1708 | 1692 | 1706 | 1700.5 | 1883000 | -2 | -0.117 | -6.606 | |
| 2021-12-29 | 15:00 | 8053 etc rela | 住友商事 | 1715 | 1698 | 1705 | 1702.5 | 2016200 | 0.5 | 0.029 | -27.37 | |
| 2021-12-28 | 15:00 | 8053 etc rela | 住友商事 | 1704 | 1688 | 1693 | 1702 | 2776000 | 24.5 | 1.461 | 68.528 | |
| 2021-12-27 | 15:00 | 8053 etc rela | 住友商事 | 1683.5 | 1668 | 1680 | 1677.5 | 1647200 | -2.5 | -0.149 | -20.471 | |
| 2021-12-24 | 15:00 | 8053 etc rela | 住友商事 | 1689 | 1676.5 | 1684.5 | 1680 | 2071200 | 3.5 | 0.209 | -8.758 | |
| 2021-12-23 | 15:00 | 8053 etc rela | 住友商事 | 1676.5 | 1653 | 1654.5 | 1676.5 | 2270000 | 30 | 1.822 | -14.459 | |
| 2021-12-22 | 15:00 | 8053 etc rela | 住友商事 | 1669 | 1640.5 | 1668.5 | 1646.5 | 2653700 | -15 | -0.903 | -16.033 | |
| 2021-12-21 | 15:00 | 8053 etc rela | 住友商事 | 1668.5 | 1643.5 | 1654.5 | 1661.5 | 3160400 | 33 | 2.026 | 8.303 | |
| 2021-12-20 | 15:00 | 8053 etc rela | 住友商事 | 1652 | 1627 | 1646.5 | 1628.5 | 2918100 | -31.5 | -1.898 | -42.573 | |
| 2021-12-17 | 15:00 | 8053 etc rela | 住友商事 | 1676 | 1651 | 1670.5 | 1660 | 5081400 | -6 | -0.36 | 95.311 | |
| 2021-12-16 | 15:00 | 8053 etc rela | 住友商事 | 1666 | 1650.5 | 1660 | 1666 | 2601700 | 15.5 | 0.939 | -0.069 | |
| 2021-12-15 | 15:00 | 8053 etc rela | 住友商事 | 1653 | 1631 | 1636 | 1650.5 | 2603500 | 11.5 | 0.702 | -2.128 | |
| 2021-12-14 | 15:00 | 8053 etc rela | 住友商事 | 1644.5 | 1631 | 1635 | 1639 | 2660100 | 0 | 0 | 14.383 | |
| 2021-12-13 | 15:00 | 8053 etc rela | 住友商事 | 1653 | 1635.5 | 1652.5 | 1639 | 2325600 | 0 | 0 | -26.776 | |
| 2021-12-10 | 15:00 | 8053 etc rela | 住友商事 | 1653.5 | 1635 | 1652.5 | 1639 | 3176000 | 4.5 | 0.275 | 6.86 | |
| 2021-12-09 | 15:00 | 8053 etc rela | 住友商事 | 1643.5 | 1631 | 1642.5 | 1634.5 | 2972100 | -11.5 | -0.699 | -2.736 | |
| 2021-12-08 | 15:00 | 8053 etc rela | 住友商事 | 1651 | 1624.5 | 1634.5 | 1646 | 3055700 | 1.5 | 0.091 | -25.199 | |
| 2021-12-07 | 15:00 | 8053 etc rela | 住友商事 | 1648 | 1610.5 | 1617 | 1644.5 | 4085100 | 52.5 | 3.298 | 79.699 | |
| 2021-12-06 | 15:00 | 8053 etc rela | 住友商事 | 1612.5 | 1586 | 1601.5 | 1592 | 2273300 | 4.5 | 0.283 | -24.708 | |
| 2021-12-03 | 15:00 | 8053 etc rela | 住友商事 | 1591.5 | 1565 | 1574 | 1587.5 | 3019300 | 37.5 | 2.419 | -31.179 | |
| 2021-12-02 | 15:00 | 8053 etc rela | 住友商事 | 1563 | 1547.5 | 1549 | 1550 | 4387200 | -4.5 | -0.289 | 19.153 | |
| 2021-12-01 | 15:00 | 8053 etc rela | 住友商事 | 1570 | 1534.5 | 1535 | 1554.5 | 3682000 | 8.5 | 0.55 | -61.581 | |
| 2021-11-30 | 15:00 | 8053 etc rela | 住友商事 | 1621 | 1545 | 1606 | 1546 | 9583700 | -40.5 | -2.553 | 92.05 | |
| 2021-11-29 | 15:00 | 8053 etc rela | 住友商事 | 1610 | 1580.5 | 1600 | 1586.5 | 4990200 | -52 | -3.174 | 28.243 | |
| 2021-11-26 | 15:00 | 8053 etc rela | 住友商事 | 1664 | 1629.5 | 1661 | 1638.5 | 3891200 | -39.5 | -2.354 | 109.802 | |
| 2021-11-25 | 15:00 | 8053 etc rela | 住友商事 | 1681 | 1663 | 1665 | 1678 | 1854700 | 8.5 | 0.509 | -47.039 | |
| 2021-11-24 | 15:00 | 8053 etc rela | 住友商事 | 1703.5 | 1666 | 1677 | 1669.5 | 3502000 | -6 | -0.358 | 43.949 | |
| 2021-11-22 | 15:00 | 8053 etc rela | 住友商事 | 1676.5 | 1664 | 1670 | 1675.5 | 2432800 | 7 | 0.42 | -13.685 | |
| 2021-11-19 | 15:00 | 8053 etc rela | 住友商事 | 1674 | 1654.5 | 1659 | 1668.5 | 2818500 | 20 | 1.213 | 3.816 | |
| 2021-11-18 | 15:00 | 8053 etc rela | 住友商事 | 1654 | 1633.5 | 1639.5 | 1648.5 | 2714900 | -12.5 | -0.753 | -3.785 | |
| 2021-11-17 | 15:00 | 8053 etc rela | 住友商事 | 1673 | 1655.5 | 1670 | 1661 | 2821700 | -4 | -0.24 | -20.618 | |
| 2021-11-16 | 15:00 | 8053 etc rela | 住友商事 | 1673 | 1639.5 | 1647.5 | 1665 | 3554600 | 31.5 | 1.928 | 34.792 | |
| 2021-11-15 | 15:00 | 8053 etc rela | 住友商事 | 1649.5 | 1631 | 1648 | 1633.5 | 2637100 | -10 | -0.608 | 3.096 | |
| 2021-11-12 | 15:00 | 8053 etc rela | 住友商事 | 1662.5 | 1632 | 1649 | 1643.5 | 2557900 | 12.5 | 0.766 | 40.32 | |
| 2021-11-11 | 15:00 | 8053 etc rela | 住友商事 | 1639 | 1622.5 | 1626.5 | 1631 | 1822900 | 9 | 0.555 | -10.528 | |
| 2021-11-10 | 15:00 | 8053 etc rela | 住友商事 | 1644 | 1619 | 1640.5 | 1622 | 2037400 | -14 | -0.856 | -30.931 | |
| 2021-11-09 | 15:00 | 8053 etc rela | 住友商事 | 1673 | 1636 | 1666 | 1636 | 2949800 | -29.5 | -1.771 | -9.284 | |
| 2021-11-08 | 15:00 | 8053 etc rela | 住友商事 | 1676 | 1658 | 1659 | 1665.5 | 3251700 | 18 | 1.093 | -22.634 | |
| 2021-11-05 | 15:00 | 8053 etc rela | 住友商事 | 1683.5 | 1644 | 1680.5 | 1647.5 | 4203000 | -13 | -0.783 | -43.543 | |
| 2021-11-04 | 15:00 | 8053 etc rela | 住友商事 | 1703.5 | 1633 | 1660 | 1660.5 | 7444600 | 24 | 1.467 | 135.335 | |
| 2021-11-02 | 15:00 | 8053 etc rela | 住友商事 | 1668 | 1627 | 1660 | 1636.5 | 3163400 | -18 | -1.088 | -10.454 | |
| 2021-11-01 | 15:00 | 8053 etc rela | 住友商事 | 1654.5 | 1634.5 | 1646 | 1654.5 | 3532700 | 37.5 | 2.319 | 24.351 | |
| 2021-10-29 | 15:00 | 8053 etc rela | 住友商事 | 1621 | 1601.5 | 1618 | 1617 | 2840900 | -0.5 | -0.031 | 0.353 | |
| 2021-10-28 | 15:00 | 8053 etc rela | 住友商事 | 1622 | 1603.5 | 1616.5 | 1617.5 | 2830900 | -18.5 | -1.131 | 43.337 | |
| 2021-10-27 | 15:00 | 8053 etc rela | 住友商事 | 1642 | 1626 | 1639 | 1636 | 1975000 | 2.5 | 0.153 | -37.512 | |
| 2021-10-26 | 15:00 | 8053 etc rela | 住友商事 | 1643 | 1623 | 1630 | 1633.5 | 3160600 | 18.5 | 1.146 | 14.419 | |
| 2021-10-25 | 15:00 | 8053 etc rela | 住友商事 | 1634.5 | 1604 | 1614.5 | 1615 | 2762300 | 16 | 1.001 | 12.973 | |
| 2021-10-22 | 15:00 | 8053 etc rela | 住友商事 | 1612 | 1583.5 | 1588.5 | 1599 | 2445100 | -3 | -0.187 | -23.26 | |
| 2021-10-21 | 15:00 | 8053 etc rela | 住友商事 | 1627.5 | 1601.5 | 1626 | 1602 | 3186200 | -10 | -0.62 | 13.793 | |
| 2021-10-20 | 15:00 | 8053 etc rela | 住友商事 | 1632 | 1611 | 1631.5 | 1612 | 2800000 | -11 | -0.678 | -2.265 | |
| 2021-10-19 | 15:00 | 8053 etc rela | 住友商事 | 1655 | 1621.5 | 1651 | 1623 | 2864900 | -35 | -2.111 | -35.744 | |
| 2021-10-18 | 15:00 | 8053 etc rela | 住友商事 | 1658 | 1637 | 1638 | 1658 | 4458600 | 29.5 | 1.811 | 35.9 | |
| 2021-10-15 | 15:00 | 8053 etc rela | 住友商事 | 1630 | 1614.5 | 1623 | 1628.5 | 3280800 | 19 | 1.18 | 23.949 | |
| 2021-10-14 | 15:00 | 8053 etc rela | 住友商事 | 1616 | 1592.5 | 1608.5 | 1609.5 | 2646900 | -3.5 | -0.217 | 7.24 | |
| 2021-10-13 | 15:00 | 8053 etc rela | 住友商事 | 1629.5 | 1602 | 1622 | 1613 | 2468200 | -12 | -0.738 | -20.962 | |
| 2021-10-12 | 15:00 | 8053 etc rela | 住友商事 | 1627.5 | 1599 | 1610.5 | 1625 | 3122800 | 16.5 | 1.026 | 4.152 | |
| 2021-10-11 | 15:00 | 8053 etc rela | 住友商事 | 1608.5 | 1573.5 | 1578 | 1608.5 | 2998300 | 33.5 | 2.127 | 8.685 | |
| 2021-10-08 | 15:00 | 8053 etc rela | 住友商事 | 1589.5 | 1574 | 1580.5 | 1575 | 2758700 | 9.5 | 0.607 | -3.016 | |
| 2021-10-07 | 15:00 | 8053 etc rela | 住友商事 | 1578 | 1556.5 | 1574 | 1565.5 | 2844500 | -22.5 | -1.417 | -29.531 | |
| 2021-10-06 | 15:00 | 8053 etc rela | 住友商事 | 1595.5 | 1564.5 | 1572.5 | 1588 | 4036500 | 33 | 2.122 | 0.832 | |
| 2021-10-05 | 15:00 | 8053 etc rela | 住友商事 | 1560 | 1536.5 | 1540.5 | 1555 | 4003200 | 8 | 0.517 | 11.083 | |
| 2021-10-04 | 15:00 | 8053 etc rela | 住友商事 | 1562 | 1538 | 1558 | 1547 | 3603800 | 13 | 0.847 | -15.775 | |
| 2021-10-01 | 15:00 | 8053 etc rela | 住友商事 | 1564 | 1527.5 | 1562 | 1534 | 4278800 | -47.5 | -3.003 | -11.653 | |
| 2021-09-30 | 15:00 | 8053 etc rela | 住友商事 | 1597.5 | 1576 | 1589.5 | 1581.5 | 4843200 | 2 | 0.127 | 2.348 | |
| 2021-09-29 | 15:00 | 8053 etc rela | 住友商事 | 1589 | 1568 | 1572.5 | 1579.5 | 4732100 | -51.5 | -3.158 | -1.501 | |
| 2021-09-28 | 15:00 | 8053 etc rela | 住友商事 | 1631 | 1605.5 | 1622 | 1631 | 4804200 | 17 | 1.053 | 37.585 | |
| 2021-09-27 | 15:00 | 8053 etc rela | 住友商事 | 1619.5 | 1604 | 1607 | 1614 | 3491800 | 18 | 1.128 | -14.183 | |
| 2021-09-24 | 15:00 | 8053 etc rela | 住友商事 | 1604.5 | 1589 | 1601 | 1596 | 4068900 | 38.5 | 2.472 | -11.206 | |
| 2021-09-22 | 15:00 | 8053 etc rela | 住友商事 | 1590 | 1557 | 1589 | 1557.5 | 4582400 | -42.5 | -2.656 | 35.59 | |
| 2021-09-21 | 15:00 | 8053 etc rela | 住友商事 | 1618 | 1593.5 | 1597 | 1600 | 3379600 | -29 | -1.78 | -33.849 | |
| 2021-09-17 | 15:00 | 8053 etc rela | 住友商事 | 1637.5 | 1616 | 1635.5 | 1629 | 5108900 | -1 | -0.061 | 12.397 | |
| 2021-09-16 | 15:00 | 8053 etc rela | 住友商事 | 1649.5 | 1624 | 1645 | 1630 | 4545400 | 6.5 | 0.4 | 3.942 | |
| 2021-09-15 | 15:00 | 8053 etc rela | 住友商事 | 1644.5 | 1616 | 1633.5 | 1623.5 | 4373000 | -34.5 | -2.081 | 20.911 | |
| 2021-09-14 | 15:00 | 8053 etc rela | 住友商事 | 1661 | 1647 | 1647.5 | 1658 | 3616700 | 14 | 0.852 | 43.037 | |
| 2021-09-13 | 15:00 | 8053 etc rela | 住友商事 | 1644 | 1624 | 1627.5 | 1644 | 2528500 | 15 | 0.921 | -47.137 | |
| 2021-09-10 | 15:00 | 8053 etc rela | 住友商事 | 1634 | 1618 | 1628 | 1629 | 4783100 | 14 | 0.867 | 43.456 | |
| 2021-09-09 | 15:00 | 8053 etc rela | 住友商事 | 1627.5 | 1610 | 1617 | 1615 | 3334200 | -5 | -0.309 | -1.646 | |
| 2021-09-08 | 15:00 | 8053 etc rela | 住友商事 | 1623 | 1604.5 | 1608 | 1620 | 3390000 | 11.5 | 0.715 | -7.634 | |
| 2021-09-07 | 15:00 | 8053 etc rela | 住友商事 | 1613.5 | 1599 | 1603.5 | 1608.5 | 3670200 | 16 | 1.005 | 28.064 | |
| 2021-09-06 | 15:00 | 8053 etc rela | 住友商事 | 1600 | 1580 | 1584 | 1592.5 | 2865900 | 20 | 1.272 | -23.398 | |
| 2021-09-03 | 15:00 | 8053 etc rela | 住友商事 | 1580 | 1558.5 | 1564 | 1572.5 | 3741300 | 9 | 0.576 | 48.388 | |
| 2021-09-02 | 15:00 | 8053 etc rela | 住友商事 | 1565.5 | 1548 | 1554.5 | 1563.5 | 2521300 | 9.5 | 0.611 | -3.741 | |
| 2021-09-01 | 15:00 | 8053 etc rela | 住友商事 | 1573 | 1553 | 1562 | 1554 | 2619300 | -0.5 | -0.032 | -31.009 | |
| 2021-08-31 | 15:00 | 8053 etc rela | 住友商事 | 1560 | 1533.5 | 1537.5 | 1554.5 | 3796600 | 2 | 0.129 | 57.66 | |
| 2021-08-30 | 15:00 | 8053 etc rela | 住友商事 | 1552.5 | 1533 | 1537 | 1552.5 | 2408100 | 34.5 | 2.273 | 16.983 | |
| 2021-08-27 | 15:00 | 8053 etc rela | 住友商事 | 1522.5 | 1511 | 1520 | 1518 | 2058500 | -7.5 | -0.492 | -2.667 | |
| 2021-08-26 | 15:00 | 8053 etc rela | 住友商事 | 1534 | 1522 | 1533.5 | 1525.5 | 2114900 | 0 | 0 | -2.097 | |
| 2021-08-25 | 15:00 | 8053 etc rela | 住友商事 | 1542.5 | 1522 | 1532.5 | 1525.5 | 2160200 | -3.5 | -0.229 | -3.601 | |
| 2021-08-24 | 15:00 | 8053 etc rela | 住友商事 | 1537.5 | 1519 | 1522 | 1529 | 2240900 | 10.5 | 0.691 | -24.83 | |
| 2021-08-23 | 15:00 | 8053 etc rela | 住友商事 | 1528 | 1510.5 | 1519.5 | 1518.5 | 2981100 | 14 | 0.931 | -7.35 | |
| 2021-08-20 | 15:00 | 8053 etc rela | 住友商事 | 1520 | 1500.5 | 1515 | 1504.5 | 3217600 | -20 | -1.312 | 14.518 | |
| 2021-08-19 | 15:00 | 8053 etc rela | 住友商事 | 1552.5 | 1524.5 | 1548 | 1524.5 | 2809700 | -36.5 | -2.338 | 75.793 | |
| 2021-08-18 | 15:00 | 8053 etc rela | 住友商事 | 1574 | 1559 | 1560 | 1561 | 1598300 | -1 | -0.064 | -4.636 | |
| 2021-08-17 | 15:00 | 8053 etc rela | 住友商事 | 1577 | 1560.5 | 1570 | 1562 | 1676000 | 5.5 | 0.353 | -27.304 | |
| 2021-08-16 | 15:00 | 8053 etc rela | 住友商事 | 1575 | 1551.5 | 1575 | 1556.5 | 2305500 | -27.5 | -1.736 | 25.688 | |
| 2021-08-13 | 15:00 | 8053 etc rela | 住友商事 | 1588.5 | 1572.5 | 1577 | 1584 | 1834300 | 7 | 0.444 | -21.204 | |
| 2021-08-12 | 15:00 | 8053 etc rela | 住友商事 | 1587 | 1574.5 | 1580 | 1577 | 2327900 | 11.5 | 0.735 | -6.619 | |
| 2021-08-11 | 15:00 | 8053 etc rela | 住友商事 | 1568 | 1543 | 1548 | 1565.5 | 2492900 | 30 | 1.954 | -14.357 | |
| 2021-08-10 | 15:00 | 8053 etc rela | 住友商事 | 1562.5 | 1533.5 | 1558 | 1535.5 | 2910800 | -26 | -1.665 | -11.307 | |
| 2021-08-06 | 15:00 | 8053 etc rela | 住友商事 | 1565 | 1547.5 | 1551 | 1561.5 | 3281900 | 1 | 0.064 | -32.814 | |
| 2021-08-05 | 15:00 | 8053 etc rela | 住友商事 | 1569 | 1513.5 | 1517.5 | 1560.5 | 4884800 | 49.5 | 3.276 | -32.117 | |
| 2021-08-04 | 15:00 | 8053 etc rela | 住友商事 | 1566 | 1506 | 1539.5 | 1511 | 7195900 | -26.5 | -1.724 | 115.704 | |
| 2021-08-03 | 15:00 | 8053 etc rela | 住友商事 | 1538 | 1506 | 1515.5 | 1537.5 | 3336000 | 7.5 | 0.49 | -9.559 | |
| 2021-08-02 | 15:00 | 8053 etc rela | 住友商事 | 1530 | 1491.5 | 1495.5 | 1530 | 3688600 | 47 | 3.169 | 1.547 | |
| 2021-07-30 | 15:00 | 8053 etc rela | 住友商事 | 1499.5 | 1480.5 | 1498 | 1483 | 3632400 | -11 | -0.736 | 30.32 | |
| 2021-07-29 | 15:00 | 8053 etc rela | 住友商事 | 1502 | 1483.5 | 1491 | 1494 | 2787300 | 7 | 0.471 | 14.093 | |
| 2021-07-28 | 15:00 | 8053 etc rela | 住友商事 | 1492 | 1479.5 | 1480 | 1487 | 2443000 | 7 | 0.473 | -16.854 | |
| 2021-07-27 | 15:00 | 8053 etc rela | 住友商事 | 1495.5 | 1478 | 1495.5 | 1480 | 2938200 | -6 | -0.404 | 33.433 | |
| 2021-07-26 | 15:00 | 8053 etc rela | 住友商事 | 1490 | 1475.5 | 1489 | 1486 | 2202000 | 26 | 1.781 | -13.249 | |
| 2021-07-21 | 15:00 | 8053 etc rela | 住友商事 | 1490 | 1458.5 | 1480 | 1460 | 2538300 | 10 | 0.69 | -29.788 | |
| 2021-07-20 | 15:00 | 8053 etc rela | 住友商事 | 1460 | 1445.5 | 1455 | 1450 | 3615200 | -25 | -1.695 | 33.599 | |
| 2021-07-19 | 15:00 | 8053 etc rela | 住友商事 | 1478 | 1463 | 1466.5 | 1475 | 2706000 | -5 | -0.338 | 19.989 | |
| 2021-07-16 | 15:00 | 8053 etc rela | 住友商事 | 1497 | 1474.5 | 1476.5 | 1480 | 2255200 | 3.5 | 0.237 | 0.365 | |
| 2021-07-15 | 15:00 | 8053 etc rela | 住友商事 | 1487 | 1475.5 | 1483 | 1476.5 | 2247000 | -18 | -1.204 | 1.321 | |
| 2021-07-14 | 15:00 | 8053 etc rela | 住友商事 | 1507.5 | 1494.5 | 1500 | 1494.5 | 2217700 | -12.5 | -0.829 | -2.95 | |
| 2021-07-13 | 15:00 | 8053 etc rela | 住友商事 | 1507.5 | 1496 | 1500.5 | 1507 | 2285100 | 11.5 | 0.769 | -27.94 | |
| 2021-07-12 | 15:00 | 8053 etc rela | 住友商事 | 1509 | 1492 | 1509 | 1495.5 | 3171100 | 26.5 | 1.804 | -36.823 | |
| 2021-07-09 | 15:00 | 8053 etc rela | 住友商事 | 1473.5 | 1439 | 1448.5 | 1469 | 5019400 | -0.5 | -0.034 | 39.552 | |
| 2021-07-08 | 8053 etc rela | 住友商事 | 1484.5 | 1469.5 | 1475.5 | 1469.5 | 3596800 | -5 | -0.339 | 8.213 | ||
| 2021-07-07 | 8053 etc rela | 住友商事 | 1487.5 | 1469.5 | 1471 | 1480 | 1833300 | -30.5 | -2.019 | 18.683 | ||
| 2021-07-06 | 8053 etc rela | 住友商事 | 1513 | 1493 | 1500 | 1510.5 | 1544700 | 15 | 1.003 | 1.947 | ||
| 2021-07-05 | 8053 etc rela | 住友商事 | 1498 | 1484.5 | 1490.5 | 1495.5 | 1515200 | -7 | -0.466 | -29.855 | ||
| 2021-07-02 | 8053 etc rela | 住友商事 | 1502.5 | 1488.5 | 1492.5 | 1502.5 | 2160100 | 24.5 | 1.658 | -26.221 | ||
| 2021-07-01 | 8053 etc rela | 住友商事 | 1496 | 1473 | 1495.5 | 1478 | 2927800 | -10 | -0.672 | -7.078 | ||
| 2021-06-30 | 8053 etc rela | 住友商事 | 1505 | 1488 | 1500 | 1488 | 3150800 | -11 | -0.734 | 0.306 | ||
| 2021-06-29 | 8053 etc rela | 住友商事 | 1515.5 | 1496 | 1510 | 1499 | 3141200 | -27.5 | -1.802 | 70.107 | ||
| 2021-06-28 | 8053 etc rela | 住友商事 | 1535.5 | 1521.5 | 1534.5 | 1526.5 | 1846600 | -6 | -0.392 | -28.473 | ||
| 2021-06-25 | 8053 etc rela | 住友商事 | 1535.5 | 1521.5 | 1530 | 1532.5 | 2581700 | 16 | 1.055 | 7.045 | ||
| 2021-06-24 | 8053 etc rela | 住友商事 | 1523 | 1503.5 | 1505 | 1516.5 | 2411800 | 5 | 0.331 | -7.58 | ||
| 2021-06-23 | 8053 etc rela | 住友商事 | 1518 | 1505 | 1509 | 1511.5 | 2609600 | 8 | 0.532 | -33.948 | ||
| 2021-06-22 | 8053 etc rela | 住友商事 | 1507.5 | 1482.5 | 1490 | 1503.5 | 1503.5 | 63 | 4.373 | |||
| 2021-06-21 | 8053 etc rela | 住友商事 | 1453 | 1434 | 1450 | 1440.5 | 1440.5 | -38.5 | -2.603 | |||
| 2021-06-18 | 8053 etc rela | 住友商事 | 1517 | 1475 | 1517 | 1479 | 1479 | -55.5 | -3.617 | |||
| 2021-06-17 | 8053 etc rela | 住友商事 | 1551 | 1531.5 | 1542.5 | 1534.5 | 1534.5 | -7.5 | -0.486 | |||
| 2021-06-16 | 8053 etc rela | 住友商事 | 1552.5 | 1536.5 | 1540 | 1542 | 1542 | 8 | 0.522 | |||
| 2021-06-15 | 8053 etc rela | 住友商事 | 1541.5 | 1522 | 1524 | 1534 | 1534 | 5.5 | 0.36 | |||
| 2021-06-14 | 8053 etc rela | 住友商事 | 1538.5 | 1523.5 | 1532.5 | 1528.5 | 1528.5 | 2 | 0.131 | |||
| 2021-06-11 | 8053 etc rela | 住友商事 | 1530 | 1517 | 1527 | 1526.5 | 1526.5 | -1 | -0.065 | |||
| 2021-06-10 | 8053 etc rela | 住友商事 | 1534.5 | 1512 | 1522 | 1527.5 | 1527.5 | -1 | -0.065 | |||
| 2021-06-09 | 8053 etc rela | 住友商事 | 1544.5 | 1526 | 1540.5 | 1528.5 | 1528.5 | -3 | -0.196 | |||
| 2021-06-08 | 8053 etc rela | 住友商事 | 1547.5 | 1526.5 | 1531.5 | 1531.5 | 1531.5 | -25.5 | -1.638 | |||
| 2021-06-07 | 8053 etc rela | 住友商事 | 1572.5 | 1549 | 1570 | 1557 | 1557 | -13 | -0.828 | |||
| 2021-06-04 | 8053 etc rela | 住友商事 | 1572.5 | 1552.5 | 1565 | 1570 | 1570 | 5.5 | 0.352 | |||
| 2021-06-03 | 8053 etc rela | 住友商事 | 1579.5 | 1558.5 | 1562.5 | 1564.5 | 1564.5 | -5.5 | -0.35 | |||
| 2021-06-02 | 8053 etc rela | 住友商事 | 1571 | 1534.5 | 1543 | 1570 | 1570 | 34.5 | 2.247 | |||
| 2021-06-01 | 8053 etc rela | 住友商事 | 1545 | 1522 | 1541.5 | 1535.5 | 1535.5 | 7.5 | 0.491 | |||
| 2021-05-31 | 8053 etc rela | 住友商事 | 1549 | 1528 | 1545 | 1528 | 1528 | -34 | -2.177 | |||
| 2021-05-28 | 8053 etc rela | 住友商事 | 1563 | 1531.5 | 1536.5 | 1562 | 1562 | 47.5 | 3.136 | |||
| 2021-05-27 | 8053 etc rela | 住友商事 | 1534.5 | 1511 | 1530.5 | 1514.5 | 1514.5 | -17.5 | -1.142 | |||
| 2021-05-26 | 8053 etc rela | 住友商事 | 1534 | 1522 | 1525 | 1532 | 1532 | -2 | -0.13 | |||
| 2021-05-25 | 8053 etc rela | 住友商事 | 1539 | 1522 | 1537.5 | 1534 | 1534 | 3.5 | 0.229 | |||
| 2021-05-24 | 8053 etc rela | 住友商事 | 1542.5 | 1515.5 | 1515.5 | 1530.5 | 1530.5 | 24 | 1.593 | |||
| 2021-05-21 | 8053 etc rela | 住友商事 | 1514 | 1502 | 1510 | 1506.5 | 1506.5 | -4 | -0.265 | |||
| 2021-05-20 | 8053 etc rela | 住友商事 | 1517.5 | 1499.5 | 1511 | 1510.5 | 1510.5 | -1 | -0.066 | |||
| 2021-05-19 | 8053 etc rela | 住友商事 | 1516.5 | 1500 | 1507 | 1511.5 | 1511.5 | -7 | -0.461 | |||
| 2021-05-18 | 8053 etc rela | 住友商事 | 1525 | 1509 | 1511.5 | 1518.5 | 1518.5 | 11.5 | 0.763 | |||
| 2021-05-17 | 8053 etc rela | 住友商事 | 1513 | 1493 | 1507 | 1507 | 1507 | 7.5 | 0.5 | |||
| 2021-05-14 | 8053 etc rela | 住友商事 | 1511.5 | 1491 | 1497.5 | 1499.5 | 1499.5 | 16 | 1.079 | |||
| 2021-05-13 | 8053 etc rela | 住友商事 | 1516 | 1481.5 | 1499.5 | 1483.5 | 1483.5 | -19.5 | -1.297 | |||
| 2021-05-12 | 8053 etc rela | 住友商事 | 1543.5 | 1484.5 | 1543 | 1503 | 1503 | -53 | -3.406 | |||
| 2021-05-11 | 8053 etc rela | 住友商事 | 1578 | 1546.5 | 1557.5 | 1556 | 1556 | -4 | -0.256 | |||
| 2021-05-10 | 8053 etc rela | 住友商事 | 1564 | 1543.5 | 1545 | 1560 | 1560 | -0.5 | -0.032 | |||
| 2021-05-07 | 8053 etc rela | 住友商事 | 1578 | 1534.5 | 1548.5 | 1560.5 | 1560.5 | 26 | 1.694 | |||
| 2021-05-06 | 8053 etc rela | 住友商事 | 1555 | 1525 | 1538 | 1534.5 | 1534.5 | 46.5 | 3.125 | |||
| 2021-04-30 | 8053 etc rela | 住友商事 | 1500 | 1486 | 1498.5 | 1488 | 1488 | -4 | -0.268 | |||
| 2021-04-28 | 8053 etc rela | 住友商事 | 1496.5 | 1487.5 | 1494 | 1492 | 1492 | 5.5 | 0.37 | |||
| 2021-04-27 | 8053 etc rela | 住友商事 | 1500 | 1486 | 1495 | 1486.5 | 1486.5 | -11.5 | -0.768 | |||
| 2021-04-26 | 8053 etc rela | 住友商事 | 1503.5 | 1489 | 1499 | 1498 | 1498 | 1.5 | 0.1 | |||
| 2021-04-23 | 8053 etc rela | 住友商事 | 1497.5 | 1486.5 | 1489.5 | 1496.5 | 1496.5 | -3.5 | -0.233 | |||
| 2021-04-22 | 8053 etc rela | 住友商事 | 1506 | 1488 | 1503 | 1500 | 1500 | 10.5 | 0.705 | |||
| 2021-04-21 | 8053 etc rela | 住友商事 | 1494.5 | 1476.5 | 1485.5 | 1489.5 | 1489.5 | -29 | -1.91 | |||
| 2021-04-20 | 8053 etc rela | 住友商事 | 1525.5 | 1510.5 | 1525.5 | 1518.5 | 1518.5 | -25 | -1.62 | |||
| 2021-04-19 | 8053 etc rela | 住友商事 | 1561.5 | 1538 | 1560 | 1543.5 | 1543.5 | -6.5 | -0.419 | |||
| 2021-04-16 | 8053 etc rela | 住友商事 | 1555.5 | 1537 | 1552 | 1550 | 1550 | -3 | -0.193 | |||
| 2021-04-15 | 8053 etc rela | 住友商事 | 1562.5 | 1545 | 1546 | 1553 | 1553 | 19.5 | 1.272 | |||
| 2021-04-14 | 8053 etc rela | 住友商事 | 1547 | 1530.5 | 1544.5 | 1533.5 | 1533.5 | -19.5 | -1.256 | |||
| 2021-04-13 | 8053 etc rela | 住友商事 | 1567 | 1550 | 1552.5 | 1553 | 1553 | 6.5 | 0.42 | |||
| 2021-04-12 | 8053 etc rela | 住友商事 | 1559 | 1543 | 1547.5 | 1546.5 | 1546.5 | 2 | 0.129 | |||
| 2021-04-09 | 8053 etc rela | 住友商事 | 1570 | 1542 | 1560.5 | 1544.5 | 1544.5 | -9.5 | -0.611 | |||
| 2021-04-08 | 8053 etc rela | 住友商事 | 1572 | 1548 | 1565 | 1554 | 1554 | -26 | -1.646 | |||
| 2021-04-07 | 8053 etc rela | 住友商事 | 1586 | 1558.5 | 1575 | 1580 | 1580 | 6.5 | 0.413 | |||
| 2021-04-06 | 8053 etc rela | 住友商事 | 1584 | 1562 | 1584 | 1573.5 | 1573.5 | -6.5 | -0.411 | |||
| 2021-04-05 | 8053 etc rela | 住友商事 | 1580.5 | 1533.5 | 1538.5 | 1580 | 1580 | 43.5 | 2.831 | |||
| 2021-04-02 | 8053 etc rela | 住友商事 | 1572 | 1525 | 1566.5 | 1536.5 | 1536.5 | -17.5 | -1.126 | |||
| 2021-04-01 | 8053 etc rela | 住友商事 | 1585 | 1551.5 | 1579 | 1554 | 1554 | -23 | -1.458 | |||
| 2021-03-31 | 8053 etc rela | 住友商事 | 1595.5 | 1575 | 1591.5 | 1577 | 1577 | -20.5 | -1.283 | |||
| 2021-03-30 | 8053 etc rela | 住友商事 | 1619.5 | 1586 | 1610 | 1597.5 | 1597.5 | -50.5 | -3.064 | |||
| 2021-03-29 | 8053 etc rela | 住友商事 | 1651.5 | 1629 | 1644 | 1648 | 1613 | 26 | 1.603 | |||
| 2021-03-26 | 8053 etc rela | 住友商事 | 1631.5 | 1614.5 | 1623.5 | 1622 | 1587.552 | 12.5 | 0.777 | |||
| 2021-03-25 | 8053 etc rela | 住友商事 | 1624 | 1597.5 | 1607 | 1609.5 | 1575.318 | 23.5 | 1.482 | |||
| 2021-03-24 | 8053 etc rela | 住友商事 | 1610 | 1578 | 1609 | 1586 | 1552.317 | -35 | -2.159 | |||
| 2021-03-23 | 8053 etc rela | 住友商事 | 1646.5 | 1621 | 1640 | 1621 | 1586.573 | -12.5 | -0.765 | |||
| 2021-03-22 | 8053 etc rela | 住友商事 | 1639 | 1603 | 1604.5 | 1633.5 | 1598.808 | 23.5 | 1.46 | |||
| 2021-03-19 | 8053 etc rela | 住友商事 | 1625 | 1588 | 1600 | 1610 | 1575.807 | -11.5 | -0.709 | |||
| 2021-03-18 | 8053 etc rela | 住友商事 | 1623.5 | 1611 | 1619.5 | 1621.5 | 1587.063 | 4 | 0.247 | |||
| 2021-03-17 | 8053 etc rela | 住友商事 | 1620 | 1601 | 1605.5 | 1617.5 | 1583.148 | 0.5 | 0.031 | |||
| 2021-03-16 | 8053 etc rela | 住友商事 | 1629 | 1607.5 | 1621 | 1617 | 1582.658 | -4 | -0.247 | |||
| 2021-03-15 | 8053 etc rela | 住友商事 | 1631 | 1612 | 1614 | 1621 | 1586.573 | 3.5 | 0.216 | |||
| 2021-03-12 | 8053 etc rela | 住友商事 | 1621 | 1597 | 1605 | 1617.5 | 1583.148 | 5 | 0.31 | |||
| 2021-03-11 | 8053 etc rela | 住友商事 | 1634 | 1604 | 1612 | 1612.5 | 1578.254 | 8 | 0.499 | |||
| 2021-03-10 | 8053 etc rela | 住友商事 | 1612 | 1581.5 | 1585 | 1604.5 | 1570.424 | 8 | 0.501 | |||
| 2021-03-09 | 8053 etc rela | 住友商事 | 1604 | 1578.5 | 1590 | 1596.5 | 1562.594 | 26 | 1.656 | |||
| 2021-03-08 | 8053 etc rela | 住友商事 | 1589 | 1561 | 1569 | 1570.5 | 1537.146 | 17.5 | 1.127 | |||
| 2021-03-05 | 8053 etc rela | 住友商事 | 1553 | 1520.5 | 1548.5 | 1553 | 1520.018 | -7.5 | -0.481 | |||
| 2021-03-04 | 8053 etc rela | 住友商事 | 1589.5 | 1550 | 1574.5 | 1560.5 | 1527.358 | -26.5 | -1.67 | |||
| 2021-03-03 | 8053 etc rela | 住友商事 | 1587 | 1553 | 1561.5 | 1587 | 1553.296 | 34 | 2.189 | |||
| 2021-03-02 | 8053 etc rela | 住友商事 | 1583.5 | 1547.5 | 1582.5 | 1553 | 1520.018 | -21.5 | -1.366 | |||
| 2021-03-01 | 8053 etc rela | 住友商事 | 1574.5 | 1547.5 | 1549 | 1574.5 | 1541.061 | 34 | 2.207 | |||
| 2021-02-26 | 8053 etc rela | 住友商事 | 1580 | 1537 | 1580 | 1540.5 | 1507.783 | -53.5 | -3.356 | |||
| 2021-02-25 | 8053 etc rela | 住友商事 | 1597 | 1568 | 1572 | 1594 | 1560.147 | 42.5 | 2.739 | |||
| 2021-02-24 | 8053 etc rela | 住友商事 | 1571.5 | 1547 | 1566.5 | 1551.5 | 1518.549 | -14 | -0.894 | |||
| 2021-02-22 | 8053 etc rela | 住友商事 | 1574.5 | 1551 | 1553.5 | 1565.5 | 1532.252 | 38 | 2.488 | |||
| 2021-02-19 | 8053 etc rela | 住友商事 | 1529 | 1506 | 1520 | 1527.5 | 1495.059 | -1.5 | -0.098 | |||
| 2021-02-18 | 8053 etc rela | 住友商事 | 1573.5 | 1522 | 1567 | 1529 | 1496.527 | -25 | -1.609 | |||
| 2021-02-17 | 8053 etc rela | 住友商事 | 1560 | 1533 | 1542 | 1554 | 1520.996 | 21.5 | 1.403 | |||
| 2021-02-16 | 8053 etc rela | 住友商事 | 1541.5 | 1513 | 1519.5 | 1532.5 | 1499.953 | 31.5 | 2.099 | |||
| 2021-02-15 | 8053 etc rela | 住友商事 | 1508.5 | 1488.5 | 1500 | 1501 | 1469.122 | 11.5 | 0.772 | |||
| 2021-02-12 | 8053 etc rela | 住友商事 | 1499 | 1479 | 1499 | 1489.5 | 1457.866 | -8 | -0.534 | |||
| 2021-02-10 | 8053 etc rela | 住友商事 | 1504 | 1468.5 | 1472.5 | 1497.5 | 1465.696 | 24 | 1.629 | |||
| 2021-02-09 | 8053 etc rela | 住友商事 | 1509.5 | 1463.5 | 1502.5 | 1473.5 | 1442.206 | -16 | -1.074 | |||
| 2021-02-08 | 8053 etc rela | 住友商事 | 1489.5 | 1442 | 1442 | 1489.5 | 1457.866 | 55.5 | 3.87 | |||
| 2021-02-05 | 8053 etc rela | 住友商事 | 1462 | 1421 | 1449 | 1434 | 1403.545 | 8.5 | 0.596 | |||
| 2021-02-04 | 8053 etc rela | 住友商事 | 1463.5 | 1418 | 1448.5 | 1425.5 | 1395.225 | -28.5 | -1.96 | |||
| 2021-02-03 | 8053 etc rela | 住友商事 | 1457 | 1431 | 1442 | 1454 | 1423.12 | 21 | 1.465 | |||
| 2021-02-02 | 8053 etc rela | 住友商事 | 1433 | 1411.5 | 1417 | 1433 | 1402.566 | 22 | 1.559 | |||
| 2021-02-01 | 8053 etc rela | 住友商事 | 1414.5 | 1375.5 | 1380 | 1411 | 1381.033 | 24 | 1.73 | |||
| 2021-01-29 | 8053 etc rela | 住友商事 | 1419.5 | 1386 | 1414 | 1387 | 1357.543 | -27 | -1.909 | |||
| 2021-01-28 | 8053 etc rela | 住友商事 | 1423.5 | 1390 | 1396 | 1414 | 1383.97 | -19.5 | -1.36 | |||
| 2021-01-27 | 8053 etc rela | 住友商事 | 1449.5 | 1427 | 1439 | 1433.5 | 1403.056 | 5.5 | 0.385 | |||
| 2021-01-26 | 8053 etc rela | 住友商事 | 1451 | 1421 | 1448.5 | 1428 | 1397.672 | -11 | -0.764 | |||
| 2021-01-25 | 8053 etc rela | 住友商事 | 1443.5 | 1420 | 1425 | 1439 | 1408.439 | 22 | 1.553 | |||
| 2021-01-22 | 8053 etc rela | 住友商事 | 1420 | 1409.5 | 1412.5 | 1417 | 1386.906 | -4 | -0.281 | |||
| 2021-01-21 | 8053 etc rela | 住友商事 | 1431.5 | 1416 | 1417.5 | 1421 | 1390.821 | 17 | 1.211 | |||
| 2021-01-20 | 8053 etc rela | 住友商事 | 1409 | 1397 | 1407 | 1404 | 1374.182 | 2 | 0.143 | |||
| 2021-01-19 | 8053 etc rela | 住友商事 | 1420.5 | 1400.5 | 1413.5 | 1402 | 1372.224 | -8.5 | -0.603 | |||
| 2021-01-18 | 8053 etc rela | 住友商事 | 1425 | 1405.5 | 1415 | 1410.5 | 1380.544 | -23.5 | -1.639 | |||
| 2021-01-15 | 8053 etc rela | 住友商事 | 1442 | 1428 | 1438.5 | 1434 | 1403.545 | -3.5 | -0.243 | |||
| 2021-01-14 | 8053 etc rela | 住友商事 | 1455 | 1428 | 1433.5 | 1437.5 | 1406.971 | 2.5 | 0.174 | |||
| 2021-01-13 | 8053 etc rela | 住友商事 | 1436 | 1407 | 1415 | 1435 | 1404.524 | 20 | 1.413 | |||
| 2021-01-12 | 8053 etc rela | 住友商事 | 1423.5 | 1403 | 1423 | 1415 | 1384.948 | -12.5 | -0.876 | |||
| 2021-01-08 | 8053 etc rela | 住友商事 | 1428 | 1401 | 1410 | 1427.5 | 1397.183 | 14 | 0.99 | |||
| 2021-01-07 | 8053 etc rela | 住友商事 | 1423.5 | 1377 | 1377 | 1413.5 | 1383.48 | 64.5 | 4.781 | |||
| 2021-01-06 | 8053 etc rela | 住友商事 | 1352 | 1335.5 | 1336 | 1349 | 1320.35 | 16 | 1.2 | |||
| 2021-01-05 | 8053 etc rela | 住友商事 | 1342 | 1330.5 | 1339 | 1333 | 1304.69 | -10.5 | -0.782 | |||
| 2021-01-04 | 8053 etc rela | 住友商事 | 1372 | 1337.5 | 1369 | 1343.5 | 1314.967 | -22 | -1.611 | |||
| 2020-12-30 | 8053 etc rela | 住友商事 | 1377.5 | 1352 | 1366.5 | 1365.5 | 1336.5 | -4.5 | -0.328 | |||
| 2020-12-29 | 8053 etc rela | 住友商事 | 1370 | 1348 | 1355 | 1370 | 1340.904 | 24 | 1.783 | |||
| 2020-12-28 | 8053 etc rela | 住友商事 | 1354.5 | 1339.5 | 1349.5 | 1346 | 1317.414 | -4.5 | -0.333 | |||
| 2020-12-25 | 8053 etc rela | 住友商事 | 1350.5 | 1340.5 | 1343 | 1350.5 | 1321.818 | 12.5 | 0.934 | |||
| 2020-12-24 | 8053 etc rela | 住友商事 | 1349 | 1334 | 1338 | 1338 | 1309.584 | 11.5 | 0.867 | |||
| 2020-12-23 | 8053 etc rela | 住友商事 | 1344 | 1321 | 1343 | 1326.5 | 1298.328 | -16 | -1.192 | |||
| 2020-12-22 | 8053 etc rela | 住友商事 | 1351 | 1336.5 | 1348 | 1342.5 | 1313.988 | 2.5 | 0.187 | |||
| 2020-12-21 | 8053 etc rela | 住友商事 | 1351 | 1333 | 1349 | 1340 | 1311.541 | -3 | -0.223 | |||
| 2020-12-18 | 8053 etc rela | 住友商事 | 1349 | 1334.5 | 1347 | 1343 | 1314.478 | 2 | 0.149 | |||
| 2020-12-17 | 8053 etc rela | 住友商事 | 1344 | 1333.5 | 1338 | 1341 | 1312.52 | -2.5 | -0.186 | |||
| 2020-12-16 | 8053 etc rela | 住友商事 | 1353.5 | 1340 | 1344 | 1343.5 | 1314.967 | 11 | 0.826 | |||
| 2020-12-15 | 8053 etc rela | 住友商事 | 1337 | 1325 | 1331 | 1332.5 | 1304.201 | -7.5 | -0.56 | |||
| 2020-12-14 | 8053 etc rela | 住友商事 | 1352 | 1324.5 | 1326 | 1340 | 1311.541 | 7.5 | 0.563 | |||
| 2020-12-11 | 8053 etc rela | 住友商事 | 1343.5 | 1319 | 1330 | 1332.5 | 1304.201 | -0.5 | -0.038 | |||
| 2020-12-10 | 8053 etc rela | 住友商事 | 1347 | 1330 | 1342.5 | 1333 | 1304.69 | -1 | -0.075 | |||
| 2020-12-09 | 8053 etc rela | 住友商事 | 1337 | 1322.5 | 1325 | 1334 | 1305.669 | 2.5 | 0.188 | |||
| 2020-12-08 | 8053 etc rela | 住友商事 | 1339 | 1325.5 | 1330 | 1331.5 | 1303.222 | -12 | -0.893 | |||
| 2020-12-07 | 8053 etc rela | 住友商事 | 1353 | 1337.5 | 1343.5 | 1343.5 | 1314.967 | 17 | 1.282 | |||
| 2020-12-04 | 8053 etc rela | 住友商事 | 1332.5 | 1318 | 1320 | 1326.5 | 1298.328 | -1.5 | -0.113 | |||
| 2020-12-03 | 8053 etc rela | 住友商事 | 1343 | 1324.5 | 1339 | 1328 | 1299.796 | -12 | -0.896 | |||
| 2020-12-02 | 8053 etc rela | 住友商事 | 1343.5 | 1318 | 1324 | 1340 | 1311.541 | 36.5 | 2.8 | |||
| 2020-12-01 | 8053 etc rela | 住友商事 | 1305.5 | 1286 | 1292.5 | 1303.5 | 1275.816 | 17 | 1.321 | |||
| 2020-11-30 | 8053 etc rela | 住友商事 | 1331 | 1260 | 1330.5 | 1286.5 | 1259.177 | -44.5 | -3.343 | |||
| 2020-11-27 | 8053 etc rela | 住友商事 | 1337.5 | 1321.5 | 1331.5 | 1331 | 1302.732 | 1 | 0.075 | |||
| 2020-11-26 | 8053 etc rela | 住友商事 | 1334 | 1316 | 1328.5 | 1330 | 1301.754 | -2.5 | -0.188 | |||
| 2020-11-25 | 8053 etc rela | 住友商事 | 1354.5 | 1327.5 | 1351 | 1332.5 | 1304.201 | -18.5 | -1.369 | |||
| 2020-11-24 | 8053 etc rela | 住友商事 | 1363.5 | 1342.5 | 1350 | 1351 | 1322.308 | 26 | 1.962 | |||
| 2020-11-20 | 8053 etc rela | 住友商事 | 1328.5 | 1301 | 1312 | 1325 | 1296.86 | -3.5 | -0.263 | |||
| 2020-11-19 | 8053 etc rela | 住友商事 | 1332 | 1312 | 1319.5 | 1328.5 | 1300.286 | 9.5 | 0.72 | |||
| 2020-11-18 | 8053 etc rela | 住友商事 | 1326 | 1309 | 1320 | 1319 | 1290.987 | -1.5 | -0.114 | |||
| 2020-11-17 | 8053 etc rela | 住友商事 | 1336.5 | 1314 | 1328.5 | 1320.5 | 1292.455 | 11.5 | 0.879 | |||
| 2020-11-16 | 8053 etc rela | 住友商事 | 1312.5 | 1287 | 1288 | 1309 | 1281.2 | 42.5 | 3.356 | |||
| 2020-11-13 | 8053 etc rela | 住友商事 | 1291 | 1261.5 | 1281.5 | 1266.5 | 1239.602 | -21.5 | -1.669 | |||
| 2020-11-12 | 8053 etc rela | 住友商事 | 1305.5 | 1278.5 | 1299.5 | 1288 | 1260.646 | -33.5 | -2.535 | |||
| 2020-11-11 | 8053 etc rela | 住友商事 | 1326 | 1306.5 | 1315 | 1321.5 | 1293.434 | 35 | 2.721 | |||
| 2020-11-10 | 8053 etc rela | 住友商事 | 1304 | 1269.5 | 1288 | 1286.5 | 1259.177 | 36.5 | 2.92 | |||
| 2020-11-09 | 8053 etc rela | 住友商事 | 1255.5 | 1227 | 1232 | 1250 | 1223.453 | 33 | 2.712 | |||
| 2020-11-06 | 8053 etc rela | 住友商事 | 1225 | 1182.5 | 1190 | 1217 | 1191.154 | 34.5 | 2.918 | |||
| 2020-11-05 | 8053 etc rela | 住友商事 | 1191.5 | 1164.5 | 1190 | 1182.5 | 1157.386 | -6.5 | -0.547 | |||
| 2020-11-04 | 8053 etc rela | 住友商事 | 1205 | 1187.5 | 1201.5 | 1189 | 1163.748 | 7.5 | 0.635 | |||
| 2020-11-02 | 8053 etc rela | 住友商事 | 1188 | 1160.5 | 1161 | 1181.5 | 1156.407 | 37 | 3.233 | |||
| 2020-10-30 | 8053 etc rela | 住友商事 | 1177 | 1140 | 1173.5 | 1144.5 | 1120.193 | -28.5 | -2.43 | |||
| 2020-10-29 | 8053 etc rela | 住友商事 | 1182 | 1162.5 | 1167 | 1173 | 1148.088 | -10 | -0.845 | |||
| 2020-10-28 | 8053 etc rela | 住友商事 | 1200.5 | 1180 | 1200.5 | 1183 | 1157.876 | -29.5 | -2.433 | |||
| 2020-10-27 | 8053 etc rela | 住友商事 | 1232.5 | 1210 | 1232.5 | 1212.5 | 1186.749 | -22.5 | -1.822 | |||
| 2020-10-26 | 8053 etc rela | 住友商事 | 1235 | 1224 | 1228.5 | 1235 | 1208.771 | 6 | 0.488 | |||
| 2020-10-23 | 8053 etc rela | 住友商事 | 1232 | 1214 | 1219 | 1229 | 1202.899 | 19 | 1.57 | |||
| 2020-10-22 | 8053 etc rela | 住友商事 | 1216.5 | 1203.5 | 1209 | 1210 | 1184.302 | -10.5 | -0.86 | |||
| 2020-10-21 | 8053 etc rela | 住友商事 | 1227 | 1207 | 1213 | 1220.5 | 1194.579 | 9 | 0.743 | |||
| 2020-10-20 | 8053 etc rela | 住友商事 | 1237 | 1210 | 1234.5 | 1211.5 | 1185.77 | -22 | -1.784 | |||
| 2020-10-19 | 8053 etc rela | 住友商事 | 1238 | 1226.5 | 1227 | 1233.5 | 1207.303 | 10 | 0.817 | |||
| 2020-10-16 | 8053 etc rela | 住友商事 | 1235.5 | 1222 | 1229.5 | 1223.5 | 1197.516 | -21 | -1.687 | |||
| 2020-10-15 | 8053 etc rela | 住友商事 | 1248 | 1229 | 1234.5 | 1244.5 | 1218.069 | 8.5 | 0.688 | |||
| 2020-10-14 | 8053 etc rela | 住友商事 | 1243 | 1226 | 1235 | 1236 | 1209.75 | -13.5 | -1.08 | |||
| 2020-10-13 | 8053 etc rela | 住友商事 | 1259 | 1242.5 | 1258 | 1249.5 | 1222.963 | -1.5 | -0.12 | |||
| 2020-10-12 | 8053 etc rela | 住友商事 | 1268.5 | 1247.5 | 1268.5 | 1251 | 1224.431 | -10 | -0.793 | |||
| 2020-10-09 | 8053 etc rela | 住友商事 | 1275.5 | 1251 | 1274 | 1261 | 1234.219 | -13 | -1.02 | |||
| 2020-10-08 | 8053 etc rela | 住友商事 | 1286 | 1273.5 | 1285 | 1274 | 1246.943 | -6 | -0.469 | |||
| 2020-10-07 | 8053 etc rela | 住友商事 | 1285.5 | 1271.5 | 1279 | 1280 | 1252.816 | -13.5 | -1.044 | |||
| 2020-10-06 | 8053 etc rela | 住友商事 | 1293.5 | 1282.5 | 1285.5 | 1293.5 | 1266.029 | 16.5 | 1.292 | |||
| 2020-10-05 | 8053 etc rela | 住友商事 | 1286.5 | 1267 | 1269 | 1277 | 1249.879 | 28 | 2.242 | |||
| 2020-10-02 | 8053 etc rela | 住友商事 | 1276.5 | 1245 | 1269.5 | 1249 | 1222.474 | -9.5 | -0.755 | |||
| 2020-09-30 | 8053 etc rela | 住友商事 | 1287 | 1258.5 | 1286.5 | 1258.5 | 1231.772 | -36.5 | -2.819 | |||
| 2020-09-29 | 8053 etc rela | 住友商事 | 1309.5 | 1290.5 | 1300.5 | 1295 | 1267.497 | -37 | -2.778 | |||
| 2020-09-28 | 8053 etc rela | 住友商事 | 1332 | 1309 | 1320 | 1332 | 1269.454 | 24 | 1.835 | |||
| 2020-09-25 | 8053 etc rela | 住友商事 | 1308.5 | 1288 | 1304.5 | 1308 | 1246.582 | 5.5 | 0.422 | |||
| 2020-09-24 | 8053 etc rela | 住友商事 | 1311.5 | 1298.5 | 1310 | 1302.5 | 1241.34 | -12.5 | -0.951 | |||
| 2020-09-23 | 8053 etc rela | 住友商事 | 1318.5 | 1297 | 1307 | 1315 | 1253.253 | 3 | 0.229 | |||
| 2020-09-18 | 8053 etc rela | 住友商事 | 1326 | 1310 | 1319 | 1312 | 1250.394 | -7.5 | -0.568 | |||
| 2020-09-17 | 8053 etc rela | 住友商事 | 1323 | 1304.5 | 1313 | 1319.5 | 1257.542 | 1.5 | 0.114 | |||
| 2020-09-16 | 8053 etc rela | 住友商事 | 1330 | 1318 | 1330 | 1318 | 1256.112 | -15.5 | -1.162 | |||
| 2020-09-15 | 8053 etc rela | 住友商事 | 1343 | 1332 | 1341.5 | 1333.5 | 1270.884 | -12 | -0.892 | |||
| 2020-09-14 | 8053 etc rela | 住友商事 | 1348 | 1329 | 1342 | 1345.5 | 1282.321 | 3 | 0.223 | |||
| 2020-09-11 | 8053 etc rela | 住友商事 | 1343 | 1316 | 1319 | 1342.5 | 1279.461 | 3.5 | 0.261 | |||
| 2020-09-10 | 8053 etc rela | 住友商事 | 1344.5 | 1325 | 1341 | 1339 | 1276.126 | 0 | 0 | |||
| 2020-09-09 | 8053 etc rela | 住友商事 | 1351 | 1333 | 1351 | 1339 | 1276.126 | -33 | -2.405 | |||
| 2020-09-08 | 8053 etc rela | 住友商事 | 1393 | 1363.5 | 1392 | 1372 | 1307.576 | -8 | -0.58 | |||
| 2020-09-07 | 8053 etc rela | 住友商事 | 1394.5 | 1373.5 | 1391.5 | 1380 | 1315.201 | -2.5 | -0.181 | |||
| 2020-09-04 | 8053 etc rela | 住友商事 | 1390.5 | 1366 | 1375 | 1382.5 | 1317.583 | -10.5 | -0.754 | |||
| 2020-09-03 | 8053 etc rela | 住友商事 | 1409 | 1381 | 1405 | 1393 | 1327.59 | -1 | -0.072 | |||
| 2020-09-02 | 8053 etc rela | 住友商事 | 1430 | 1392 | 1429 | 1394 | 1328.543 | -6 | -0.429 | |||
| 2020-09-01 | 8053 etc rela | 住友商事 | 1442.5 | 1385 | 1418 | 1400 | 1334.261 | 25.5 | 1.855 | |||
| 2020-08-31 | 8053 etc rela | 住友商事 | 1408.5 | 1325.5 | 1335 | 1374.5 | 1309.959 | 114.5 | 9.087 | |||
| 2020-08-28 | 8053 etc rela | 住友商事 | 1279 | 1249.5 | 1269 | 1260 | 1200.835 | 3 | 0.239 | |||
| 2020-08-27 | 8053 etc rela | 住友商事 | 1265 | 1254 | 1264 | 1257 | 1197.976 | -20.5 | -1.605 | |||
| 2020-08-26 | 8053 etc rela | 住友商事 | 1285 | 1271 | 1274 | 1277.5 | 1217.514 | -8 | -0.622 | |||
| 2020-08-25 | 8053 etc rela | 住友商事 | 1290 | 1276.5 | 1279.5 | 1285.5 | 1225.138 | 25.5 | 2.024 | |||
| 2020-08-24 | 8053 etc rela | 住友商事 | 1265.5 | 1258 | 1260 | 1260 | 1200.835 | -5 | -0.395 | |||
| 2020-08-21 | 8053 etc rela | 住友商事 | 1273.5 | 1255 | 1256 | 1265 | 1205.601 | 18 | 1.443 | |||
| 2020-08-20 | 8053 etc rela | 住友商事 | 1257.5 | 1246.5 | 1252 | 1247 | 1188.446 | -10 | -0.796 | |||
| 2020-08-19 | 8053 etc rela | 住友商事 | 1260.5 | 1247.5 | 1250.5 | 1257 | 1197.976 | -0.5 | -0.04 | |||
| 2020-08-18 | 8053 etc rela | 住友商事 | 1264 | 1244 | 1255.5 | 1257.5 | 1198.453 | -1 | -0.079 | |||
| 2020-08-17 | 8053 etc rela | 住友商事 | 1278 | 1258.5 | 1276.5 | 1258.5 | 1199.406 | -21.5 | -1.68 | |||
| 2020-08-14 | 8053 etc rela | 住友商事 | 1293 | 1271 | 1292 | 1280 | 1219.896 | -12 | -0.929 | |||
| 2020-08-13 | 8053 etc rela | 住友商事 | 1308 | 1290 | 1308 | 1292 | 1231.333 | -5 | -0.386 | |||
| 2020-08-12 | 8053 etc rela | 住友商事 | 1300 | 1269 | 1270.5 | 1297 | 1236.098 | 29 | 2.287 | |||
| 2020-08-11 | 8053 etc rela | 住友商事 | 1269.5 | 1239.5 | 1240 | 1268 | 1208.46 | 9.5 | 0.755 | |||
| 2020-08-07 | 8053 etc rela | 住友商事 | 1296 | 1238 | 1275 | 1258.5 | 1199.406 | -20 | -1.564 | |||
| 2020-08-06 | 8053 etc rela | 住友商事 | 1283.5 | 1255.5 | 1264.5 | 1278.5 | 1218.467 | 8 | 0.63 | |||
| 2020-08-05 | 8053 etc rela | 住友商事 | 1270.5 | 1239 | 1250 | 1270.5 | 1210.842 | 13 | 1.034 | |||
| 2020-08-04 | 8053 etc rela | 住友商事 | 1261 | 1220 | 1221.5 | 1257.5 | 1198.453 | 65 | 5.451 | |||
| 2020-08-03 | 8053 etc rela | 住友商事 | 1198 | 1183.5 | 1184.5 | 1192.5 | 1136.505 | 22.5 | 1.923 | |||
| 2020-07-31 | 8053 etc rela | 住友商事 | 1203.5 | 1169 | 1203.5 | 1170 | 1115.061 | -40.5 | -3.346 | |||
| 2020-07-30 | 8053 etc rela | 住友商事 | 1227.5 | 1208 | 1227 | 1210.5 | 1153.66 | -16.5 | -1.345 | |||
| 2020-07-29 | 8053 etc rela | 住友商事 | 1231 | 1219.5 | 1224 | 1227 | 1169.385 | -11.5 | -0.929 | |||
| 2020-07-28 | 8053 etc rela | 住友商事 | 1255.5 | 1237.5 | 1251.5 | 1238.5 | 1180.345 | -14 | -1.118 | |||
| 2020-07-27 | 8053 etc rela | 住友商事 | 1253.5 | 1238.5 | 1252 | 1252.5 | 1193.688 | -9.5 | -0.753 | |||
| 2020-07-22 | 8053 etc rela | 住友商事 | 1277 | 1261 | 1264.5 | 1262 | 1202.741 | -1.5 | -0.119 | |||
| 2020-07-21 | 8053 etc rela | 住友商事 | 1286.5 | 1256 | 1285.5 | 1263.5 | 1204.171 | -29.5 | -2.282 | |||
| 2020-07-20 | 8053 etc rela | 住友商事 | 1297 | 1277 | 1296.5 | 1293 | 1232.286 | 6.5 | 0.505 | |||
| 2020-07-17 | 8053 etc rela | 住友商事 | 1300 | 1281 | 1294 | 1286.5 | 1226.091 | -21.5 | -1.644 | |||
| 2020-07-16 | 8053 etc rela | 住友商事 | 1322.5 | 1300 | 1314 | 1308 | 1246.582 | 10 | 0.77 | |||
| 2020-07-15 | 8053 etc rela | 住友商事 | 1312 | 1279 | 1280.5 | 1298 | 1237.051 | 43.5 | 3.468 | |||
| 2020-07-14 | 8053 etc rela | 住友商事 | 1261.5 | 1239.5 | 1247.5 | 1254.5 | 1195.594 | 2.5 | 0.2 | |||
| 2020-07-13 | 8053 etc rela | 住友商事 | 1254.5 | 1224 | 1229.5 | 1252 | 1193.211 | 47 | 3.9 | |||
| 2020-07-10 | 8053 etc rela | 住友商事 | 1223 | 1205 | 1219.5 | 1205 | 1148.418 | -23 | -1.873 | |||
| 2020-07-09 | 8053 etc rela | 住友商事 | 1241 | 1224.5 | 1237.5 | 1228 | 1170.338 | -5.5 | -0.446 | |||
| 2020-07-08 | 8053 etc rela | 住友商事 | 1248.5 | 1233 | 1236.5 | 1233.5 | 1175.58 | -10 | -0.804 | |||
| 2020-07-07 | 8053 etc rela | 住友商事 | 1254 | 1237 | 1253.5 | 1243.5 | 1185.11 | -6 | -0.48 | |||
| 2020-07-06 | 8053 etc rela | 住友商事 | 1257 | 1239 | 1242.5 | 1249.5 | 1190.828 | 12.5 | 1.011 | |||
| 2020-07-03 | 8053 etc rela | 住友商事 | 1257.5 | 1227.5 | 1257.5 | 1237 | 1178.915 | -9 | -0.722 | |||
| 2020-07-02 | 8053 etc rela | 住友商事 | 1253.5 | 1224 | 1224 | 1246 | 1187.493 | 12.5 | 1.013 | |||
| 2020-07-01 | 8053 etc rela | 住友商事 | 1247 | 1227.5 | 1245 | 1233.5 | 1175.58 | -1 | -0.081 | |||
| 2020-06-30 | 8053 etc rela | 住友商事 | 1253.5 | 1233 | 1245 | 1234.5 | 1176.533 | 16 | 1.313 | |||
| 2020-06-29 | 8053 etc rela | 住友商事 | 1237.5 | 1218.5 | 1233 | 1218.5 | 1161.284 | -32 | -2.559 | |||
| 2020-06-26 | 8053 etc rela | 住友商事 | 1258 | 1243.5 | 1247.5 | 1250.5 | 1191.781 | 15 | 1.214 | |||
| 2020-06-25 | 8053 etc rela | 住友商事 | 1258.5 | 1233.5 | 1255 | 1235.5 | 1177.486 | -32.5 | -2.563 | |||
| 2020-06-24 | 8053 etc rela | 住友商事 | 1275.5 | 1262.5 | 1270 | 1268 | 1208.46 | -4 | -0.314 | |||
| 2020-06-23 | 8053 etc rela | 住友商事 | 1289 | 1263.5 | 1270 | 1272 | 1212.272 | 7 | 0.553 | |||
| 2020-06-22 | 8053 etc rela | 住友商事 | 1276 | 1261 | 1264 | 1265 | 1205.601 | -4.5 | -0.354 | |||
| 2020-06-19 | 8053 etc rela | 住友商事 | 1282 | 1260 | 1280 | 1269.5 | 1209.889 | 2 | 0.158 | |||
| 2020-06-18 | 8053 etc rela | 住友商事 | 1273 | 1255 | 1270 | 1267.5 | 1207.983 | -8.5 | -0.666 | |||
| 2020-06-17 | 8053 etc rela | 住友商事 | 1289.5 | 1267 | 1287 | 1276 | 1216.084 | -21.5 | -1.657 | |||
| 2020-06-16 | 8053 etc rela | 住友商事 | 1302 | 1261 | 1270.5 | 1297.5 | 1236.574 | 59.5 | 4.806 | |||
| 2020-06-15 | 8053 etc rela | 住友商事 | 1274.5 | 1238 | 1269.5 | 1238 | 1179.868 | -42.5 | -3.319 | |||
| 2020-06-12 | 8053 etc rela | 住友商事 | 1282.5 | 1247.5 | 1266.5 | 1280.5 | 1220.373 | -9 | -0.698 | |||
| 2020-06-11 | 8053 etc rela | 住友商事 | 1311.5 | 1288.5 | 1300.5 | 1289.5 | 1228.95 | -43.5 | -3.263 | |||
| 2020-06-10 | 8053 etc rela | 住友商事 | 1343.5 | 1322 | 1328 | 1333 | 1270.407 | -15 | -1.113 | |||
| 2020-06-09 | 8053 etc rela | 住友商事 | 1367 | 1335 | 1365 | 1348 | 1284.703 | -13 | -0.955 | |||
| 2020-06-08 | 8053 etc rela | 住友商事 | 1361.5 | 1346.5 | 1359.5 | 1361 | 1297.093 | 26.5 | 1.986 | |||
| 2020-06-05 | 8053 etc rela | 住友商事 | 1336 | 1312.5 | 1325 | 1334.5 | 1271.837 | 25 | 1.909 | |||
| 2020-06-04 | 8053 etc rela | 住友商事 | 1340.5 | 1298 | 1336.5 | 1309.5 | 1248.011 | -11.5 | -0.871 | |||
| 2020-06-03 | 8053 etc rela | 住友商事 | 1338 | 1313.5 | 1336 | 1321 | 1258.971 | 13 | 0.994 | |||
| 2020-06-02 | 8053 etc rela | 住友商事 | 1313 | 1286.5 | 1290 | 1308 | 1246.582 | 29 | 2.267 | |||
| 2020-06-01 | 8053 etc rela | 住友商事 | 1283 | 1263.5 | 1272.5 | 1279 | 1218.943 | -19 | -1.464 | |||
| 2020-05-29 | 8053 etc rela | 住友商事 | 1298 | 1277.5 | 1294 | 1298 | 1237.051 | -1 | -0.077 | |||
| 2020-05-28 | 8053 etc rela | 住友商事 | 1312 | 1282 | 1296 | 1299 | 1238.004 | 24.5 | 1.922 | |||
| 2020-05-27 | 8053 etc rela | 住友商事 | 1275.5 | 1247.5 | 1265 | 1274.5 | 1214.654 | 33 | 2.658 | |||
| 2020-05-26 | 8053 etc rela | 住友商事 | 1244.5 | 1223 | 1228 | 1241.5 | 1183.204 | 28 | 2.307 | |||
| 2020-05-25 | 8053 etc rela | 住友商事 | 1222 | 1210.5 | 1219.5 | 1213.5 | 1156.519 | 10.5 | 0.873 | |||
| 2020-05-22 | 8053 etc rela | 住友商事 | 1241 | 1202 | 1238.5 | 1203 | 1146.512 | -30.5 | -2.473 | |||
| 2020-05-21 | 8053 etc rela | 住友商事 | 1251.5 | 1233.5 | 1248.5 | 1233.5 | 1175.58 | -14.5 | -1.162 | |||
| 2020-05-20 | 8053 etc rela | 住友商事 | 1255 | 1239 | 1244 | 1248 | 1189.399 | -9 | -0.716 | |||
| 2020-05-19 | 8053 etc rela | 住友商事 | 1279 | 1256 | 1279 | 1257 | 1197.976 | 17.5 | 1.412 | |||
| 2020-05-18 | 8053 etc rela | 住友商事 | 1246.5 | 1229.5 | 1239 | 1239.5 | 1181.298 | 9 | 0.731 | |||
| 2020-05-15 | 8053 etc rela | 住友商事 | 1263.5 | 1229 | 1258 | 1230.5 | 1172.721 | 2 | 0.163 | |||
| 2020-05-14 | 8053 etc rela | 住友商事 | 1261.5 | 1228 | 1256.5 | 1228.5 | 1170.814 | -41.5 | -3.268 | |||
| 2020-05-13 | 8053 etc rela | 住友商事 | 1286.5 | 1268 | 1280 | 1270 | 1210.366 | -24 | -1.855 | |||
| 2020-05-12 | 8053 etc rela | 住友商事 | 1315.5 | 1286 | 1315 | 1294 | 1233.239 | -32.5 | -2.45 | |||
| 2020-05-11 | 8053 etc rela | 住友商事 | 1337.5 | 1280 | 1291 | 1326.5 | 1264.213 | 34.5 | 2.67 | |||
| 2020-05-08 | 8053 etc rela | 住友商事 | 1302 | 1195 | 1214.5 | 1292 | 1231.333 | 98.5 | 8.253 | |||
| 2020-05-07 | 8053 etc rela | 住友商事 | 1199.5 | 1170 | 1175 | 1193.5 | 1137.458 | -2 | -0.167 | |||
| 2020-05-01 | 8053 etc rela | 住友商事 | 1221 | 1190 | 1216 | 1195.5 | 1139.364 | -33 | -2.686 | |||
| 2020-04-30 | 8053 etc rela | 住友商事 | 1257.5 | 1227 | 1249.5 | 1228.5 | 1170.814 | 12.5 | 1.028 | |||
| 2020-04-28 | 8053 etc rela | 住友商事 | 1227 | 1206.5 | 1224 | 1216 | 1158.901 | -5.5 | -0.45 | |||
| 2020-04-27 | 8053 etc rela | 住友商事 | 1224 | 1194 | 1200.5 | 1221.5 | 1164.143 | 31.5 | 2.647 | |||
| 2020-04-24 | 8053 etc rela | 住友商事 | 1192.5 | 1176 | 1181 | 1190 | 1134.122 | -1.5 | -0.126 | |||
| 2020-04-23 | 8053 etc rela | 住友商事 | 1193 | 1156.5 | 1156.5 | 1191.5 | 1135.552 | 40.5 | 3.519 | |||
| 2020-04-22 | 8053 etc rela | 住友商事 | 1160 | 1137 | 1150 | 1151 | 1096.953 | -13.5 | -1.159 | |||
| 2020-04-21 | 8053 etc rela | 住友商事 | 1168.5 | 1151.5 | 1163 | 1164.5 | 1109.82 | -13 | -1.104 | |||
| 2020-04-20 | 8053 etc rela | 住友商事 | 1189 | 1174 | 1183 | 1177.5 | 1122.209 | -13 | -1.092 | |||
| 2020-04-17 | 8053 etc rela | 住友商事 | 1198.5 | 1173.5 | 1182.5 | 1190.5 | 1134.599 | 15.5 | 1.319 | |||
| 2020-04-16 | 8053 etc rela | 住友商事 | 1184 | 1166 | 1181 | 1175 | 1119.827 | -21 | -1.756 | |||
| 2020-04-15 | 8053 etc rela | 住友商事 | 1200.5 | 1178 | 1192 | 1196 | 1139.84 | -5.5 | -0.458 | |||
| 2020-04-14 | 8053 etc rela | 住友商事 | 1207 | 1185.5 | 1193.5 | 1201.5 | 1145.082 | 12 | 1.009 | |||
| 2020-04-13 | 8053 etc rela | 住友商事 | 1215 | 1188.5 | 1211.5 | 1189.5 | 1133.646 | -36.5 | -2.977 | |||
| 2020-04-10 | 8053 etc rela | 住友商事 | 1226 | 1181 | 1213 | 1226 | 1168.432 | 15 | 1.239 | |||
| 2020-04-09 | 8053 etc rela | 住友商事 | 1224.5 | 1195.5 | 1224 | 1211 | 1154.136 | 7.5 | 0.623 | |||
| 2020-04-08 | 8053 etc rela | 住友商事 | 1204 | 1159 | 1191 | 1203.5 | 1146.988 | 13 | 1.092 | |||
| 2020-04-07 | 8053 etc rela | 住友商事 | 1201.5 | 1160 | 1200 | 1190.5 | 1134.599 | 19 | 1.622 | |||
| 2020-04-06 | 8053 etc rela | 住友商事 | 1180.5 | 1114.5 | 1130 | 1171.5 | 1116.491 | 28 | 2.449 | |||
| 2020-04-03 | 8053 etc rela | 住友商事 | 1228 | 1137 | 1216 | 1143.5 | 1089.806 | -17.5 | -1.507 | |||
| 2020-04-02 | 8053 etc rela | 住友商事 | 1176.5 | 1150 | 1165 | 1161 | 1106.484 | -16.5 | -1.401 | |||
| 2020-04-01 | 8053 etc rela | 住友商事 | 1228 | 1162.5 | 1215 | 1177.5 | 1122.209 | -61.5 | -4.964 | |||
| 2020-03-31 | 8053 etc rela | 住友商事 | 1272.5 | 1230 | 1268.5 | 1239 | 1180.821 | -46.5 | -3.617 | |||
| 2020-03-30 | 8053 etc rela | 住友商事 | 1286.5 | 1237 | 1254 | 1285.5 | 1225.138 | -48 | -3.6 | |||
| 2020-03-27 | 8053 etc rela | 住友商事 | 1338.5 | 1293 | 1338 | 1333.5 | 1237.527 | 40 | 3.092 | |||
| 2020-03-26 | 8053 etc rela | 住友商事 | 1312.5 | 1266 | 1302 | 1293.5 | 1200.406 | -53.5 | -3.972 | |||
| 2020-03-25 | 8053 etc rela | 住友商事 | 1348.5 | 1304 | 1310 | 1347 | 1250.056 | 104.5 | 8.41 | |||
| 2020-03-24 | 8053 etc rela | 住友商事 | 1244.5 | 1208.5 | 1220.5 | 1242.5 | 1153.077 | 44 | 3.671 | |||
| 2020-03-23 | 8053 etc rela | 住友商事 | 1201 | 1155.5 | 1175.5 | 1198.5 | 1112.243 | 22 | 1.87 | |||
| 2020-03-19 | 8053 etc rela | 住友商事 | 1208 | 1164.5 | 1193 | 1176.5 | 1091.827 | 1.5 | 0.128 | |||
| 2020-03-18 | 8053 etc rela | 住友商事 | 1218 | 1165 | 1179.5 | 1175 | 1090.435 | 0 | 0 | |||
| 2020-03-17 | 8053 etc rela | 住友商事 | 1201 | 1137 | 1149 | 1175 | 1090.435 | 4.5 | 0.384 | |||
| 2020-03-16 | 8053 etc rela | 住友商事 | 1218 | 1166 | 1208 | 1170.5 | 1086.259 | -44.5 | -3.663 | |||
| 2020-03-13 | 8053 etc rela | 住友商事 | 1267.5 | 1188 | 1196.5 | 1215 | 1127.556 | -95.5 | -7.287 | |||
| 2020-03-12 | 8053 etc rela | 住友商事 | 1348.5 | 1293 | 1340 | 1310.5 | 1216.183 | -50 | -3.675 | |||
| 2020-03-11 | 8053 etc rela | 住友商事 | 1396 | 1351 | 1353.5 | 1360.5 | 1262.584 | 4 | 0.295 | |||
| 2020-03-10 | 8053 etc rela | 住友商事 | 1365.5 | 1292 | 1334 | 1356.5 | 1258.872 | -26 | -1.881 | |||
| 2020-03-09 | 8053 etc rela | 住友商事 | 1421.5 | 1370 | 1411.5 | 1382.5 | 1283.001 | -76.5 | -5.243 | |||
| 2020-03-06 | 8053 etc rela | 住友商事 | 1482 | 1455 | 1478 | 1459 | 1353.995 | -38.5 | -2.571 | |||
| 2020-03-05 | 8053 etc rela | 住友商事 | 1503 | 1487 | 1498.5 | 1497.5 | 1389.724 | 15 | 1.012 | |||
| 2020-03-04 | 8053 etc rela | 住友商事 | 1496 | 1481.5 | 1492.5 | 1482.5 | 1375.804 | -18.5 | -1.233 | |||
| 2020-03-03 | 8053 etc rela | 住友商事 | 1546 | 1500.5 | 1540.5 | 1501 | 1392.973 | -23 | -1.509 | |||
| 2020-03-02 | 8053 etc rela | 住友商事 | 1536 | 1493 | 1511 | 1524 | 1414.317 | -20.5 | -1.327 | |||
| 2020-02-28 | 8053 etc rela | 住友商事 | 1549 | 1526.5 | 1541 | 1544.5 | 1433.342 | -32 | -2.03 | |||
| 2020-02-27 | 8053 etc rela | 住友商事 | 1590.5 | 1569 | 1585 | 1576.5 | 1463.039 | -23 | -1.438 | |||
| 2020-02-26 | 8053 etc rela | 住友商事 | 1603 | 1577.5 | 1586.5 | 1599.5 | 1484.383 | -2 | -0.125 | |||
| 2020-02-25 | 8053 etc rela | 住友商事 | 1612.5 | 1574 | 1578.5 | 1601.5 | 1486.239 | -46.5 | -2.822 | |||
| 2020-02-21 | 8053 etc rela | 住友商事 | 1662 | 1645 | 1651 | 1648 | 1529.393 | -1.5 | -0.091 | |||
| 2020-02-20 | 8053 etc rela | 住友商事 | 1664 | 1647 | 1650.5 | 1649.5 | 1530.785 | 4 | 0.243 | |||
| 2020-02-19 | 8053 etc rela | 住友商事 | 1655 | 1643 | 1649 | 1645.5 | 1527.073 | -2.5 | -0.152 | |||
| 2020-02-18 | 8053 etc rela | 住友商事 | 1671.5 | 1646.5 | 1666 | 1648 | 1529.393 | -29 | -1.729 | |||
| 2020-02-17 | 8053 etc rela | 住友商事 | 1680 | 1662.5 | 1675 | 1677 | 1556.306 | -8 | -0.475 | |||
| 2020-02-14 | 8053 etc rela | 住友商事 | 1686 | 1670 | 1680 | 1685 | 1563.73 | -8 | -0.473 | |||
| 2020-02-13 | 8053 etc rela | 住友商事 | 1701.5 | 1685 | 1694.5 | 1693 | 1571.154 | 5.5 | 0.326 | |||
| 2020-02-12 | 8053 etc rela | 住友商事 | 1709 | 1685 | 1701 | 1687.5 | 1566.05 | -7.5 | -0.442 | |||
| 2020-02-10 | 8053 etc rela | 住友商事 | 1701.5 | 1680 | 1686 | 1695 | 1573.01 | -5.5 | -0.323 | |||
| 2020-02-07 | 8053 etc rela | 住友商事 | 1709.5 | 1669.5 | 1689 | 1700.5 | 1578.114 | 11.5 | 0.681 | |||
| 2020-02-06 | 8053 etc rela | 住友商事 | 1697 | 1677 | 1689 | 1689 | 1567.442 | 22.5 | 1.35 | |||
| 2020-02-05 | 8053 etc rela | 住友商事 | 1669.5 | 1656 | 1668 | 1666.5 | 1546.561 | 15 | 0.908 | |||
| 2020-02-04 | 8053 etc rela | 住友商事 | 1653 | 1633.5 | 1637 | 1651.5 | 1532.641 | 13 | 0.793 | |||
| 2020-02-03 | 8053 etc rela | 住友商事 | 1644 | 1610 | 1611.5 | 1638.5 | 1520.577 | 0.5 | 0.031 | |||
| 2020-01-31 | 8053 etc rela | 住友商事 | 1655.5 | 1624.5 | 1624.5 | 1638 | 1520.113 | 15.5 | 0.955 | |||
| 2020-01-30 | 8053 etc rela | 住友商事 | 1642 | 1619 | 1640.5 | 1622.5 | 1505.728 | -29.5 | -1.786 | |||
| 2020-01-29 | 8053 etc rela | 住友商事 | 1652 | 1636 | 1643 | 1652 | 1533.105 | 13 | 0.793 | |||
| 2020-01-28 | 8053 etc rela | 住友商事 | 1643.5 | 1618.5 | 1632 | 1639 | 1521.041 | -7 | -0.425 | |||
| 2020-01-27 | 8053 etc rela | 住友商事 | 1656.5 | 1640.5 | 1643.5 | 1646 | 1527.537 | -18.5 | -1.111 | |||
| 2020-01-24 | 8053 etc rela | 住友商事 | 1669 | 1658.5 | 1663 | 1664.5 | 1544.705 | 9.5 | 0.574 | |||
| 2020-01-23 | 8053 etc rela | 住友商事 | 1675 | 1653 | 1664.5 | 1655 | 1535.889 | -13 | -0.779 | |||
| 2020-01-22 | 8053 etc rela | 住友商事 | 1668.5 | 1654.5 | 1654.5 | 1668 | 1547.953 | 6.5 | 0.391 | |||
| 2020-01-21 | 8053 etc rela | 住友商事 | 1674.5 | 1658 | 1673 | 1661.5 | 1541.921 | 1.5 | 0.09 | |||
| 2020-01-20 | 8053 etc rela | 住友商事 | 1660 | 1645 | 1648.5 | 1660 | 1540.529 | 20 | 1.22 | |||
| 2020-01-17 | 8053 etc rela | 住友商事 | 1641.5 | 1629 | 1629.5 | 1640 | 1521.969 | 12.5 | 0.768 | |||
| 2020-01-16 | 8053 etc rela | 住友商事 | 1628.5 | 1613 | 1622 | 1627.5 | 1510.368 | 9 | 0.556 | |||
| 2020-01-15 | 8053 etc rela | 住友商事 | 1627 | 1613 | 1621 | 1618.5 | 1502.016 | -5 | -0.308 | |||
| 2020-01-14 | 8053 etc rela | 住友商事 | 1623.5 | 1606 | 1606 | 1623.5 | 1506.656 | 9.5 | 0.589 | |||
| 2020-01-10 | 8053 etc rela | 住友商事 | 1620.5 | 1607.5 | 1619.5 | 1614 | 1497.84 | 0.5 | 0.031 | |||
| 2020-01-09 | 8053 etc rela | 住友商事 | 1620 | 1607.5 | 1615.5 | 1613.5 | 1497.376 | 13.5 | 0.844 | |||
| 2020-01-08 | 8053 etc rela | 住友商事 | 1609.5 | 1597 | 1606 | 1600 | 1484.847 | -25 | -1.538 | |||
| 2020-01-07 | 8053 etc rela | 住友商事 | 1627.5 | 1608 | 1611 | 1625 | 1508.048 | 12.5 | 0.775 | |||
| 2020-01-06 | 8053 etc rela | 住友商事 | 1616.5 | 1601 | 1613 | 1612.5 | 1496.448 | -11.5 | -0.708 | |||
| 2019-12-30 | 8053 etc rela | 住友商事 | 1635 | 1619 | 1635 | 1624 | 1507.12 | -17 | -1.036 | |||
| 2019-12-27 | 8053 etc rela | 住友商事 | 1643.5 | 1637 | 1640.5 | 1641 | 1522.897 | 1.5 | 0.091 | |||
| 2019-12-26 | 8053 etc rela | 住友商事 | 1639.5 | 1627 | 1627.5 | 1639.5 | 1521.505 | 9.5 | 0.583 | |||
| 2019-12-25 | 8053 etc rela | 住友商事 | 1640 | 1629 | 1635.5 | 1630 | 1512.688 | 1 | 0.061 | |||
| 2019-12-24 | 8053 etc rela | 住友商事 | 1636 | 1627.5 | 1631 | 1629 | 1511.76 | -5.5 | -0.336 | |||
| 2019-12-23 | 8053 etc rela | 住友商事 | 1649.5 | 1633.5 | 1649 | 1634.5 | 1516.864 | -15 | -0.909 | |||
| 2019-12-20 | 8053 etc rela | 住友商事 | 1658 | 1646 | 1655 | 1649.5 | 1530.785 | -5.5 | -0.332 | |||
| 2019-12-19 | 8053 etc rela | 住友商事 | 1661.5 | 1652 | 1659 | 1655 | 1535.889 | -15 | -0.898 | |||
| 2019-12-18 | 8053 etc rela | 住友商事 | 1690.5 | 1670 | 1690.5 | 1670 | 1549.81 | -20.5 | -1.213 | |||
| 2019-12-17 | 8053 etc rela | 住友商事 | 1692 | 1677.5 | 1679.5 | 1690.5 | 1568.834 | 22 | 1.319 | |||
| 2019-12-16 | 8053 etc rela | 住友商事 | 1673 | 1662 | 1662 | 1668.5 | 1548.417 | -2.5 | -0.15 | |||
| 2019-12-13 | 8053 etc rela | 住友商事 | 1673 | 1654 | 1660 | 1671 | 1550.738 | 35.5 | 2.171 | |||
| 2019-12-12 | 8053 etc rela | 住友商事 | 1641.5 | 1626.5 | 1640 | 1635.5 | 1517.792 | -16.5 | -0.999 | |||
| 2019-12-11 | 8053 etc rela | 住友商事 | 1664.5 | 1649 | 1661.5 | 1652 | 1533.105 | -13 | -0.781 | |||
| 2019-12-10 | 8053 etc rela | 住友商事 | 1666.5 | 1657.5 | 1660 | 1665 | 1545.169 | 11 | 0.665 | |||
| 2019-12-09 | 8053 etc rela | 住友商事 | 1663.5 | 1647.5 | 1660.5 | 1654 | 1534.961 | 4 | 0.242 | |||
| 2019-12-06 | 8053 etc rela | 住友商事 | 1664 | 1648 | 1659 | 1650 | 1531.249 | -2 | -0.121 | |||
| 2019-12-05 | 8053 etc rela | 住友商事 | 1659.5 | 1643 | 1654 | 1652 | 1533.105 | 11.5 | 0.701 | |||
| 2019-12-04 | 8053 etc rela | 住友商事 | 1641.5 | 1627 | 1634.5 | 1640.5 | 1522.433 | 3.5 | 0.214 | |||
| 2019-12-03 | 8053 etc rela | 住友商事 | 1645 | 1634.5 | 1643 | 1637 | 1519.185 | -19.5 | -1.177 | |||
| 2019-12-02 | 8053 etc rela | 住友商事 | 1661.5 | 1650 | 1650 | 1656.5 | 1537.281 | 7.5 | 0.455 | |||
| 2019-11-29 | 8053 etc rela | 住友商事 | 1658.5 | 1646.5 | 1657 | 1649 | 1530.321 | -5.5 | -0.332 | |||
| 2019-11-28 | 8053 etc rela | 住友商事 | 1658.5 | 1649 | 1654 | 1654.5 | 1535.425 | -4 | -0.241 | |||
| 2019-11-27 | 8053 etc rela | 住友商事 | 1663 | 1654 | 1657 | 1658.5 | 1539.137 | 2.5 | 0.151 | |||
| 2019-11-26 | 8053 etc rela | 住友商事 | 1668 | 1648 | 1657 | 1656 | 1536.817 | 6 | 0.364 | |||
| 2019-11-25 | 8053 etc rela | 住友商事 | 1661.5 | 1646.5 | 1650 | 1650 | 1531.249 | 5 | 0.304 | |||
| 2019-11-22 | 8053 etc rela | 住友商事 | 1654.5 | 1640.5 | 1644.5 | 1645 | 1526.609 | 4.5 | 0.274 | |||
| 2019-11-21 | 8053 etc rela | 住友商事 | 1647.5 | 1622.5 | 1633.5 | 1640.5 | 1522.433 | 3 | 0.183 | |||
| 2019-11-20 | 8053 etc rela | 住友商事 | 1656.5 | 1636 | 1647.5 | 1637.5 | 1519.648 | -34 | -2.034 | |||
| 2019-11-19 | 8053 etc rela | 住友商事 | 1679 | 1665.5 | 1671.5 | 1671.5 | 1551.202 | -4 | -0.239 | |||
| 2019-11-18 | 8053 etc rela | 住友商事 | 1683.5 | 1670 | 1680 | 1675.5 | 1554.914 | -5.5 | -0.327 | |||
| 2019-11-15 | 8053 etc rela | 住友商事 | 1682 | 1661 | 1664 | 1681 | 1560.018 | 31 | 1.879 | |||
| 2019-11-14 | 8053 etc rela | 住友商事 | 1668.5 | 1647.5 | 1660 | 1650 | 1531.249 | -17 | -1.02 | |||
| 2019-11-13 | 8053 etc rela | 住友商事 | 1683.5 | 1665.5 | 1683.5 | 1667 | 1547.025 | -19 | -1.127 | |||
| 2019-11-12 | 8053 etc rela | 住友商事 | 1688 | 1668.5 | 1675 | 1686 | 1564.658 | 6.5 | 0.387 | |||
| 2019-11-11 | 8053 etc rela | 住友商事 | 1680.5 | 1670 | 1675 | 1679.5 | 1558.626 | 7.5 | 0.449 | |||
| 2019-11-08 | 8053 etc rela | 住友商事 | 1682 | 1664.5 | 1670 | 1672 | 1551.666 | 20.5 | 1.241 | |||
| 2019-11-07 | 8053 etc rela | 住友商事 | 1652 | 1639.5 | 1643.5 | 1651.5 | 1532.641 | -4.5 | -0.272 | |||
| 2019-11-06 | 8053 etc rela | 住友商事 | 1662.5 | 1646.5 | 1648.5 | 1656 | 1536.817 | 30 | 1.845 | |||
| 2019-11-05 | 8053 etc rela | 住友商事 | 1651.5 | 1617.5 | 1629.5 | 1626 | 1508.976 | -37.5 | -2.254 | |||
| 2019-11-01 | 8053 etc rela | 住友商事 | 1754.5 | 1641 | 1748 | 1663.5 | 1543.777 | -99.5 | -5.644 | |||
| 2019-10-31 | 8053 etc rela | 住友商事 | 1767.5 | 1742 | 1744 | 1763 | 1636.116 | 11.5 | 0.657 | |||
| 2019-10-30 | 8053 etc rela | 住友商事 | 1757 | 1734.5 | 1757 | 1751.5 | 1625.444 | -1.5 | -0.086 | |||
| 2019-10-29 | 8053 etc rela | 住友商事 | 1753.5 | 1736 | 1738 | 1753 | 1626.836 | 23.5 | 1.359 | |||
| 2019-10-28 | 8053 etc rela | 住友商事 | 1738.5 | 1727 | 1734 | 1729.5 | 1605.027 | 4 | 0.232 | |||
| 2019-10-25 | 8053 etc rela | 住友商事 | 1728 | 1718 | 1724 | 1725.5 | 1601.315 | 3 | 0.174 | |||
| 2019-10-24 | 8053 etc rela | 住友商事 | 1748.5 | 1722 | 1740 | 1722.5 | 1598.531 | -0.5 | -0.029 | |||
| 2019-10-23 | 8053 etc rela | 住友商事 | 1724.5 | 1707.5 | 1715.5 | 1723 | 1598.995 | 12.5 | 0.731 | |||
| 2019-10-21 | 8053 etc rela | 住友商事 | 1712.5 | 1691.5 | 1692.5 | 1710.5 | 1587.395 | 15 | 0.885 | |||
| 2019-10-18 | 8053 etc rela | 住友商事 | 1705 | 1690.5 | 1701.5 | 1695.5 | 1573.474 | -5 | -0.294 | |||
| 2019-10-17 | 8053 etc rela | 住友商事 | 1706.5 | 1692 | 1700 | 1700.5 | 1578.114 | -3.5 | -0.205 | |||
| 2019-10-16 | 8053 etc rela | 住友商事 | 1720.5 | 1700.5 | 1714 | 1704 | 1581.362 | 7.5 | 0.442 | |||
| 2019-10-15 | 8053 etc rela | 住友商事 | 1706 | 1689 | 1699.5 | 1696.5 | 1574.402 | 15 | 0.892 | |||
| 2019-10-11 | 8053 etc rela | 住友商事 | 1683.5 | 1666.5 | 1675 | 1681.5 | 1560.482 | 25.5 | 1.54 | |||
| 2019-10-10 | 8053 etc rela | 住友商事 | 1658.5 | 1638 | 1642 | 1656 | 1536.817 | 5 | 0.303 | |||
| 2019-10-09 | 8053 etc rela | 住友商事 | 1663.5 | 1647.5 | 1654 | 1651 | 1532.177 | -16 | -0.96 | |||
| 2019-10-08 | 8053 etc rela | 住友商事 | 1686 | 1664.5 | 1674 | 1667 | 1547.025 | 1.5 | 0.09 | |||
| 2019-10-07 | 8053 etc rela | 住友商事 | 1683 | 1660.5 | 1675 | 1665.5 | 1545.633 | 1 | 0.06 | |||
| 2019-10-04 | 8053 etc rela | 住友商事 | 1667.5 | 1655 | 1663.5 | 1664.5 | 1544.705 | -9.5 | -0.568 | |||
| 2019-10-03 | 8053 etc rela | 住友商事 | 1675.5 | 1654 | 1660.5 | 1674 | 1553.522 | -23 | -1.355 | |||
| 2019-10-02 | 8053 etc rela | 住友商事 | 1697 | 1677.5 | 1685 | 1697 | 1574.866 | -11.5 | -0.673 | |||
| 2019-10-01 | 8053 etc rela | 住友商事 | 1712 | 1690 | 1695 | 1708.5 | 1585.539 | 20.5 | 1.214 | |||
| 2019-09-30 | 8053 etc rela | 住友商事 | 1694.5 | 1674 | 1681.5 | 1688 | 1566.514 | -4 | -0.236 | |||
| 2019-09-27 | 8053 etc rela | 住友商事 | 1730.5 | 1683 | 1713.5 | 1692 | 1570.226 | -81.5 | -4.595 | |||
| 2019-09-26 | 8053 etc rela | 住友商事 | 1794.5 | 1770.5 | 1782.5 | 1773.5 | 1636.58 | -1.5 | -0.085 | |||
| 2019-09-25 | 8053 etc rela | 住友商事 | 1785 | 1757.5 | 1765 | 1775 | 1637.964 | -13.5 | -0.755 | |||
| 2019-09-24 | 8053 etc rela | 住友商事 | 1801 | 1783 | 1785 | 1788.5 | 1650.422 | 7 | 0.393 | |||
| 2019-09-20 | 8053 etc rela | 住友商事 | 1784 | 1770 | 1773 | 1781.5 | 1643.963 | 26 | 1.481 | |||
| 2019-09-19 | 8053 etc rela | 住友商事 | 1785.5 | 1753 | 1770.5 | 1755.5 | 1619.97 | -17.5 | -0.987 | |||
| 2019-09-18 | 8053 etc rela | 住友商事 | 1785 | 1764 | 1778.5 | 1773 | 1636.119 | -4.5 | -0.253 | |||
| 2019-09-17 | 8053 etc rela | 住友商事 | 1792.5 | 1758 | 1759 | 1777.5 | 1640.272 | 18.5 | 1.052 | |||
| 2019-09-13 | 8053 etc rela | 住友商事 | 1764 | 1735 | 1747 | 1759 | 1623.2 | 10 | 0.572 | |||
| 2019-09-12 | 8053 etc rela | 住友商事 | 1762 | 1747.5 | 1758 | 1749 | 1613.972 | -6.5 | -0.37 | |||
| 2019-09-11 | 8053 etc rela | 住友商事 | 1755.5 | 1722 | 1723.5 | 1755.5 | 1619.97 | 44.5 | 2.601 | |||
| 2019-09-10 | 8053 etc rela | 住友商事 | 1712 | 1679.5 | 1680.5 | 1711 | 1578.905 | 36.5 | 2.18 | |||
| 2019-09-09 | 8053 etc rela | 住友商事 | 1678 | 1651.5 | 1655.5 | 1674.5 | 1545.223 | 19 | 1.148 | |||
| 2019-09-06 | 8053 etc rela | 住友商事 | 1659 | 1634.5 | 1637 | 1655.5 | 1527.69 | 30.5 | 1.877 | |||
| 2019-09-05 | 8053 etc rela | 住友商事 | 1636 | 1611.5 | 1616.5 | 1625 | 1499.545 | 16.5 | 1.026 | |||
| 2019-09-04 | 8053 etc rela | 住友商事 | 1616.5 | 1603.5 | 1610.5 | 1608.5 | 1484.319 | -9 | -0.556 | |||
| 2019-09-03 | 8053 etc rela | 住友商事 | 1620.5 | 1593.5 | 1595 | 1617.5 | 1492.624 | 25 | 1.57 | |||
| 2019-09-02 | 8053 etc rela | 住友商事 | 1598.5 | 1581.5 | 1584 | 1592.5 | 1469.554 | 0 | 0 | |||
| 2019-08-30 | 8053 etc rela | 住友商事 | 1598.5 | 1565.5 | 1567 | 1592.5 | 1469.554 | 36 | 2.313 | |||
| 2019-08-29 | 8053 etc rela | 住友商事 | 1564.5 | 1552 | 1561.5 | 1556.5 | 1436.333 | -3.5 | -0.224 | |||
| 2019-08-28 | 8053 etc rela | 住友商事 | 1568 | 1556.5 | 1564 | 1560 | 1439.563 | 5 | 0.322 | |||
| 2019-08-27 | 8053 etc rela | 住友商事 | 1558 | 1547 | 1555.5 | 1555 | 1434.949 | 11.5 | 0.745 | |||
| 2019-08-26 | 8053 etc rela | 住友商事 | 1551 | 1525 | 1528 | 1543.5 | 1424.337 | -21.5 | -1.374 | |||
| 2019-08-23 | 8053 etc rela | 住友商事 | 1573 | 1555 | 1556.5 | 1565 | 1444.177 | -4 | -0.255 | |||
| 2019-08-22 | 8053 etc rela | 住友商事 | 1570.5 | 1557 | 1567 | 1569 | 1447.868 | 8.5 | 0.545 | |||
| 2019-08-21 | 8053 etc rela | 住友商事 | 1561 | 1539 | 1540 | 1560.5 | 1440.025 | 9.5 | 0.613 | |||
| 2019-08-20 | 8053 etc rela | 住友商事 | 1552.5 | 1542 | 1552 | 1551 | 1431.258 | -1 | -0.064 | |||
| 2019-08-19 | 8053 etc rela | 住友商事 | 1557.5 | 1535 | 1546 | 1552 | 1432.181 | 20 | 1.305 | |||
| 2019-08-16 | 8053 etc rela | 住友商事 | 1534 | 1513.5 | 1523 | 1532 | 1413.725 | -1.5 | -0.098 | |||
| 2019-08-15 | 8053 etc rela | 住友商事 | 1535 | 1504 | 1506.5 | 1533.5 | 1415.109 | -13 | -0.841 | |||
| 2019-08-14 | 8053 etc rela | 住友商事 | 1547 | 1529 | 1533 | 1546.5 | 1427.105 | 33 | 2.18 | |||
| 2019-08-13 | 8053 etc rela | 住友商事 | 1526 | 1505.5 | 1524.5 | 1513.5 | 1396.653 | -28 | -1.816 | |||
| 2019-08-09 | 8053 etc rela | 住友商事 | 1551 | 1526.5 | 1551 | 1541.5 | 1422.491 | 10.5 | 0.686 | |||
| 2019-08-08 | 8053 etc rela | 住友商事 | 1535 | 1523 | 1530.5 | 1531 | 1412.802 | -6 | -0.39 | |||
| 2019-08-07 | 8053 etc rela | 住友商事 | 1540.5 | 1531.5 | 1539 | 1537 | 1418.339 | -2 | -0.13 | |||
| 2019-08-06 | 8053 etc rela | 住友商事 | 1541 | 1478 | 1486 | 1539 | 1420.184 | 13 | 0.852 | |||
| 2019-08-05 | 8053 etc rela | 住友商事 | 1551.5 | 1518 | 1551.5 | 1526 | 1408.188 | -46 | -2.926 | |||
| 2019-08-02 | 8053 etc rela | 住友商事 | 1601.5 | 1569 | 1601 | 1572 | 1450.637 | -47 | -2.903 | |||
| 2019-08-01 | 8053 etc rela | 住友商事 | 1631 | 1605 | 1606.5 | 1619 | 1494.008 | -4.5 | -0.277 | |||
| 2019-07-31 | 8053 etc rela | 住友商事 | 1631.5 | 1614 | 1616.5 | 1623.5 | 1498.161 | -3 | -0.184 | |||
| 2019-07-30 | 8053 etc rela | 住友商事 | 1633.5 | 1617 | 1625.5 | 1626.5 | 1500.929 | 6 | 0.37 | |||
| 2019-07-29 | 8053 etc rela | 住友商事 | 1621 | 1610 | 1619 | 1620.5 | 1495.392 | 1.5 | 0.093 | |||
| 2019-07-26 | 8053 etc rela | 住友商事 | 1627 | 1614 | 1618 | 1619 | 1494.008 | -9.5 | -0.583 | |||
| 2019-07-25 | 8053 etc rela | 住友商事 | 1638.5 | 1628.5 | 1636.5 | 1628.5 | 1502.775 | -7.5 | -0.458 | |||
| 2019-07-24 | 8053 etc rela | 住友商事 | 1653 | 1634 | 1649 | 1636 | 1509.696 | -9 | -0.547 | |||
| 2019-07-23 | 8053 etc rela | 住友商事 | 1649.5 | 1629 | 1639 | 1645 | 1518.001 | 9.5 | 0.581 | |||
| 2019-07-22 | 8053 etc rela | 住友商事 | 1652 | 1632 | 1644.5 | 1635.5 | 1509.234 | -4 | -0.244 | |||
| 2019-07-19 | 8053 etc rela | 住友商事 | 1639.5 | 1617 | 1618.5 | 1639.5 | 1512.926 | 24 | 1.486 | |||
| 2019-07-18 | 8053 etc rela | 住友商事 | 1642.5 | 1612.5 | 1640 | 1615.5 | 1490.778 | -42.5 | -2.563 | |||
| 2019-07-17 | 8053 etc rela | 住友商事 | 1671.5 | 1655 | 1660.5 | 1658 | 1529.997 | 0.5 | 0.03 | |||
| 2019-07-16 | 8053 etc rela | 住友商事 | 1661.5 | 1649 | 1655.5 | 1657.5 | 1529.536 | 2 | 0.121 | |||
| 2019-07-12 | 8053 etc rela | 住友商事 | 1659 | 1650 | 1657.5 | 1655.5 | 1527.69 | 9 | 0.547 | |||
| 2019-07-11 | 8053 etc rela | 住友商事 | 1652.5 | 1638.5 | 1642 | 1646.5 | 1519.385 | 8 | 0.488 | |||
| 2019-07-10 | 8053 etc rela | 住友商事 | 1644.5 | 1636 | 1638 | 1638.5 | 1512.003 | -4.5 | -0.274 | |||
| 2019-07-09 | 8053 etc rela | 住友商事 | 1654.5 | 1637 | 1648.5 | 1643 | 1516.155 | 4.5 | 0.275 | |||
| 2019-07-08 | 8053 etc rela | 住友商事 | 1646.5 | 1637 | 1644.5 | 1638.5 | 1512.003 | -8 | -0.486 | |||
| 2019-07-05 | 8053 etc rela | 住友商事 | 1652.5 | 1642.5 | 1651 | 1646.5 | 1519.385 | -6 | -0.363 | |||
| 2019-07-04 | 8053 etc rela | 住友商事 | 1666.5 | 1649.5 | 1664 | 1652.5 | 1524.922 | 0 | 0 | |||
| 2019-07-03 | 8053 etc rela | 住友商事 | 1671 | 1647.5 | 1669.5 | 1652.5 | 1524.922 | -26 | -1.549 | |||
| 2019-07-02 | 8053 etc rela | 住友商事 | 1684 | 1655 | 1665 | 1678.5 | 1548.915 | 18.5 | 1.114 | |||
| 2019-07-01 | 8053 etc rela | 住友商事 | 1661 | 1646.5 | 1650 | 1660 | 1531.843 | 27.5 | 1.685 | |||
| 2019-06-28 | 8053 etc rela | 住友商事 | 1635.5 | 1624.5 | 1625.5 | 1632.5 | 1506.466 | 1.5 | 0.092 | |||
| 2019-06-27 | 8053 etc rela | 住友商事 | 1631 | 1618 | 1621.5 | 1631 | 1505.082 | 15.5 | 0.959 | |||
| 2019-06-26 | 8053 etc rela | 住友商事 | 1616 | 1605 | 1614.5 | 1615.5 | 1490.778 | 4 | 0.248 | |||
| 2019-06-25 | 8053 etc rela | 住友商事 | 1620.5 | 1607.5 | 1613 | 1611.5 | 1487.087 | -1.5 | -0.093 | |||
| 2019-06-24 | 8053 etc rela | 住友商事 | 1620 | 1605 | 1610 | 1613 | 1488.472 | 3.5 | 0.217 | |||
| 2019-06-21 | 8053 etc rela | 住友商事 | 1629 | 1604 | 1622 | 1609.5 | 1485.242 | -10 | -0.617 | |||
| 2019-06-20 | 8053 etc rela | 住友商事 | 1627 | 1604.5 | 1623.5 | 1619.5 | 1494.47 | -16.5 | -1.009 | |||
| 2019-06-19 | 8053 etc rela | 住友商事 | 1642.5 | 1615 | 1615.5 | 1636 | 1509.696 | 37 | 2.314 | |||
| 2019-06-18 | 8053 etc rela | 住友商事 | 1614.5 | 1593.5 | 1605.5 | 1599 | 1475.552 | -2.5 | -0.156 | |||
| 2019-06-17 | 8053 etc rela | 住友商事 | 1609 | 1598.5 | 1599 | 1601.5 | 1477.859 | -4.5 | -0.28 | |||
| 2019-06-14 | 8053 etc rela | 住友商事 | 1614 | 1596 | 1608 | 1606 | 1482.012 | 1.5 | 0.093 | |||
| 2019-06-13 | 8053 etc rela | 住友商事 | 1614.5 | 1593 | 1611 | 1604.5 | 1480.628 | -18 | -1.109 | |||
| 2019-06-12 | 8053 etc rela | 住友商事 | 1646 | 1620 | 1630 | 1622.5 | 1497.238 | 0.5 | 0.031 | |||
| 2019-06-11 | 8053 etc rela | 住友商事 | 1633 | 1610 | 1615 | 1622 | 1496.777 | 7 | 0.433 | |||
| 2019-06-10 | 8053 etc rela | 住友商事 | 1621.5 | 1603.5 | 1614 | 1615 | 1490.317 | 4 | 0.248 | |||
| 2019-06-07 | 8053 etc rela | 住友商事 | 1614 | 1605 | 1610 | 1611 | 1486.626 | 7.5 | 0.468 | |||
| 2019-06-06 | 8053 etc rela | 住友商事 | 1614 | 1602.5 | 1610 | 1603.5 | 1479.705 | -1.5 | -0.093 | |||
| 2019-06-05 | 8053 etc rela | 住友商事 | 1606 | 1595 | 1603.5 | 1605 | 1481.089 | 24 | 1.518 | |||
| 2019-06-04 | 8053 etc rela | 住友商事 | 1581.5 | 1560 | 1567.5 | 1581 | 1458.942 | 20 | 1.281 | |||
| 2019-06-03 | 8053 etc rela | 住友商事 | 1561 | 1543.5 | 1545 | 1561 | 1440.486 | -7.5 | -0.478 | |||
| 2019-05-31 | 8053 etc rela | 住友商事 | 1586.5 | 1563 | 1571 | 1568.5 | 1447.407 | -13 | -0.822 | |||
| 2019-05-30 | 8053 etc rela | 住友商事 | 1583 | 1549 | 1550 | 1581.5 | 1459.403 | 19.5 | 1.248 | |||
| 2019-05-29 | 8053 etc rela | 住友商事 | 1568 | 1552.5 | 1566.5 | 1562 | 1441.409 | -16 | -1.014 | |||
| 2019-05-28 | 8053 etc rela | 住友商事 | 1582 | 1570.5 | 1574.5 | 1578 | 1456.173 | -0.5 | -0.032 | |||
| 2019-05-27 | 8053 etc rela | 住友商事 | 1590 | 1575 | 1583.5 | 1578.5 | 1456.635 | -1.5 | -0.095 | |||
| 2019-05-24 | 8053 etc rela | 住友商事 | 1585 | 1551 | 1576.5 | 1580 | 1458.019 | -12.5 | -0.785 | |||
| 2019-05-23 | 8053 etc rela | 住友商事 | 1609.5 | 1586.5 | 1604.5 | 1592.5 | 1469.554 | -28.5 | -1.758 | |||
| 2019-05-22 | 8053 etc rela | 住友商事 | 1624.5 | 1610.5 | 1615.5 | 1621 | 1495.854 | 15 | 0.934 | |||
| 2019-05-21 | 8053 etc rela | 住友商事 | 1617.5 | 1599 | 1607.5 | 1606 | 1482.012 | -9.5 | -0.588 | |||
| 2019-05-20 | 8053 etc rela | 住友商事 | 1623.5 | 1609.5 | 1618 | 1615.5 | 1490.778 | 4.5 | 0.279 | |||
| 2019-05-17 | 8053 etc rela | 住友商事 | 1617 | 1586 | 1596.5 | 1611 | 1486.626 | 27 | 1.705 | |||
| 2019-05-16 | 8053 etc rela | 住友商事 | 1585.5 | 1569 | 1580.5 | 1584 | 1461.71 | -4 | -0.252 | |||
| 2019-05-15 | 8053 etc rela | 住友商事 | 1589.5 | 1556 | 1567.5 | 1588 | 1465.401 | 20 | 1.276 | |||
| 2019-05-14 | 8053 etc rela | 住友商事 | 1570 | 1535.5 | 1545 | 1568 | 1446.946 | 1 | 0.064 | |||
| 2019-05-13 | 8053 etc rela | 住友商事 | 1579 | 1556.5 | 1567.5 | 1567 | 1446.023 | -13.5 | -0.854 | |||
| 2019-05-10 | 8053 etc rela | 住友商事 | 1585.5 | 1548 | 1550.5 | 1580.5 | 1458.48 | 12.5 | 0.797 | |||
| 2019-05-09 | 8053 etc rela | 住友商事 | 1611 | 1480 | 1502.5 | 1568 | 1446.946 | 51.5 | 3.396 | |||
| 2019-05-08 | 8053 etc rela | 住友商事 | 1531.5 | 1508.5 | 1526 | 1516.5 | 1399.422 | -25 | -1.622 | |||
| 2019-05-07 | 8053 etc rela | 住友商事 | 1592 | 1537.5 | 1590 | 1541.5 | 1422.491 | -48 | -3.02 | |||
| 2019-04-26 | 8053 etc rela | 住友商事 | 1592 | 1573.5 | 1585 | 1589.5 | 1466.786 | -4 | -0.251 | |||
| 2019-04-25 | 8053 etc rela | 住友商事 | 1598 | 1582.5 | 1591 | 1593.5 | 1470.477 | 6.5 | 0.41 | |||
| 2019-04-24 | 8053 etc rela | 住友商事 | 1624 | 1584 | 1620 | 1587 | 1464.479 | -24 | -1.49 | |||
| 2019-04-23 | 8053 etc rela | 住友商事 | 1614 | 1600.5 | 1605.5 | 1611 | 1486.626 | 4.5 | 0.28 | |||
| 2019-04-22 | 8053 etc rela | 住友商事 | 1608.5 | 1595.5 | 1599.5 | 1606.5 | 1482.473 | 3 | 0.187 | |||
| 2019-04-19 | 8053 etc rela | 住友商事 | 1617.5 | 1601.5 | 1614.5 | 1603.5 | 1479.705 | 1 | 0.062 | |||
| 2019-04-18 | 8053 etc rela | 住友商事 | 1613.5 | 1598.5 | 1600.5 | 1602.5 | 1478.782 | 7 | 0.439 | |||
| 2019-04-17 | 8053 etc rela | 住友商事 | 1608.5 | 1589 | 1594.5 | 1595.5 | 1472.322 | 8 | 0.504 | |||
| 2019-04-16 | 8053 etc rela | 住友商事 | 1597.5 | 1585 | 1595 | 1587.5 | 1464.94 | -12.5 | -0.781 | |||
| 2019-04-15 | 8053 etc rela | 住友商事 | 1607 | 1592.5 | 1596 | 1600 | 1476.475 | 24.5 | 1.555 | |||
| 2019-04-12 | 8053 etc rela | 住友商事 | 1583.5 | 1568 | 1580 | 1575.5 | 1453.867 | -4 | -0.253 | |||
| 2019-04-11 | 8053 etc rela | 住友商事 | 1581 | 1567 | 1571 | 1579.5 | 1457.558 | -0.5 | -0.032 | |||
| 2019-04-10 | 8053 etc rela | 住友商事 | 1584.5 | 1571 | 1577 | 1580 | 1458.019 | -20 | -1.25 | |||
| 2019-04-09 | 8053 etc rela | 住友商事 | 1602.5 | 1588 | 1590 | 1600 | 1476.475 | 4.5 | 0.282 | |||
| 2019-04-08 | 8053 etc rela | 住友商事 | 1611 | 1593 | 1608 | 1595.5 | 1472.322 | -6.5 | -0.406 | |||
| 2019-04-05 | 8053 etc rela | 住友商事 | 1603.5 | 1583.5 | 1585 | 1602 | 1478.321 | 15.5 | 0.977 | |||
| 2019-04-04 | 8053 etc rela | 住友商事 | 1598 | 1579.5 | 1584 | 1586.5 | 1464.017 | -1 | -0.063 | |||
| 2019-04-03 | 8053 etc rela | 住友商事 | 1589.5 | 1571 | 1574.5 | 1587.5 | 1464.94 | 4.5 | 0.284 | |||
| 2019-04-02 | 8053 etc rela | 住友商事 | 1600 | 1582.5 | 1588.5 | 1583 | 1460.787 | 11.5 | 0.732 | |||
| 2019-04-01 | 8053 etc rela | 住友商事 | 1579.5 | 1551 | 1553 | 1571.5 | 1450.175 | 40.5 | 2.645 | |||
| 2019-03-29 | 8053 etc rela | 住友商事 | 1538.5 | 1523 | 1536.5 | 1531 | 1412.802 | 9.5 | 0.624 | |||
| 2019-03-28 | 8053 etc rela | 住友商事 | 1549.5 | 1518 | 1547 | 1521.5 | 1404.036 | -33 | -2.123 | |||
| 2019-03-27 | 8053 etc rela | 住友商事 | 1566.5 | 1546.5 | 1564 | 1554.5 | 1434.488 | -46 | -2.874 | |||
| 2019-03-26 | 8053 etc rela | 住友商事 | 1601.5 | 1571.5 | 1581.5 | 1600.5 | 1441.87 | 27.5 | 1.748 | |||
| 2019-03-25 | 8053 etc rela | 住友商事 | 1584 | 1560.5 | 1584 | 1573 | 1417.096 | -43.5 | -2.691 | |||
| 2019-03-22 | 8053 etc rela | 住友商事 | 1616.5 | 1597 | 1613.5 | 1616.5 | 1456.284 | 10.5 | 0.654 | |||
| 2019-03-20 | 8053 etc rela | 住友商事 | 1608 | 1592 | 1594 | 1606 | 1446.825 | 10 | 0.627 | |||
| 2019-03-19 | 8053 etc rela | 住友商事 | 1598 | 1587.5 | 1596.5 | 1596 | 1437.816 | 5.5 | 0.346 | |||
| 2019-03-18 | 8053 etc rela | 住友商事 | 1598 | 1585 | 1598 | 1590.5 | 1432.861 | 3.5 | 0.221 | |||
| 2019-03-15 | 8053 etc rela | 住友商事 | 1595 | 1576 | 1578.5 | 1587 | 1429.708 | 11 | 0.698 | |||
| 2019-03-14 | 8053 etc rela | 住友商事 | 1586.5 | 1572.5 | 1579.5 | 1576 | 1419.799 | 6 | 0.382 | |||
| 2019-03-13 | 8053 etc rela | 住友商事 | 1584 | 1563.5 | 1578.5 | 1570 | 1414.393 | -21 | -1.32 | |||
| 2019-03-12 | 8053 etc rela | 住友商事 | 1598.5 | 1579.5 | 1583.5 | 1591 | 1433.312 | 26.5 | 1.694 | |||
| 2019-03-11 | 8053 etc rela | 住友商事 | 1567 | 1546.5 | 1550.5 | 1564.5 | 1409.438 | 14 | 0.903 | |||
| 2019-03-08 | 8053 etc rela | 住友商事 | 1573.5 | 1550 | 1570 | 1550.5 | 1396.826 | -22.5 | -1.43 | |||
| 2019-03-07 | 8053 etc rela | 住友商事 | 1592.5 | 1573 | 1587 | 1573 | 1417.096 | -19 | -1.193 | |||
| 2019-03-06 | 8053 etc rela | 住友商事 | 1603 | 1591 | 1596 | 1592 | 1434.213 | -2.5 | -0.157 | |||
| 2019-03-05 | 8053 etc rela | 住友商事 | 1602 | 1592 | 1596.5 | 1594.5 | 1436.465 | -9 | -0.561 | |||
| 2019-03-04 | 8053 etc rela | 住友商事 | 1614 | 1597.5 | 1611.5 | 1603.5 | 1444.573 | 3 | 0.187 | |||
| 2019-03-01 | 8053 etc rela | 住友商事 | 1604.5 | 1592 | 1600.5 | 1600.5 | 1441.87 | 0 | 0 | |||
| 2019-02-28 | 8053 etc rela | 住友商事 | 1613.5 | 1599.5 | 1610 | 1600.5 | 1441.87 | -17 | -1.051 | |||
| 2019-02-27 | 8053 etc rela | 住友商事 | 1625 | 1614 | 1616 | 1617.5 | 1457.185 | -4.5 | -0.277 | |||
| 2019-02-26 | 8053 etc rela | 住友商事 | 1634.5 | 1615.5 | 1629 | 1622 | 1461.239 | -9 | -0.552 | |||
| 2019-02-25 | 8053 etc rela | 住友商事 | 1636 | 1623 | 1635 | 1631 | 1469.347 | 6 | 0.369 | |||
| 2019-02-22 | 8053 etc rela | 住友商事 | 1627.5 | 1595.5 | 1606 | 1625 | 1463.942 | -15.5 | -0.945 | |||
| 2019-02-21 | 8053 etc rela | 住友商事 | 1651.5 | 1636 | 1651.5 | 1640.5 | 1477.906 | -14.5 | -0.876 | |||
| 2019-02-20 | 8053 etc rela | 住友商事 | 1656.5 | 1637 | 1638 | 1655 | 1490.969 | 25.5 | 1.565 | |||
| 2019-02-19 | 8053 etc rela | 住友商事 | 1632 | 1615.5 | 1623 | 1629.5 | 1467.996 | 2 | 0.123 | |||
| 2019-02-18 | 8053 etc rela | 住友商事 | 1637 | 1623.5 | 1629.5 | 1627.5 | 1466.194 | 25 | 1.56 | |||
| 2019-02-15 | 8053 etc rela | 住友商事 | 1606.5 | 1591.5 | 1596 | 1602.5 | 1443.672 | -5.5 | -0.342 | |||
| 2019-02-14 | 8053 etc rela | 住友商事 | 1624.5 | 1602.5 | 1610 | 1608 | 1448.627 | 7 | 0.437 | |||
| 2019-02-13 | 8053 etc rela | 住友商事 | 1603 | 1583 | 1593.5 | 1601 | 1442.321 | 27 | 1.715 | |||
| 2019-02-12 | 8053 etc rela | 住友商事 | 1580.5 | 1545.5 | 1553 | 1574 | 1417.997 | 21.5 | 1.385 | |||
| 2019-02-08 | 8053 etc rela | 住友商事 | 1597 | 1546 | 1595 | 1552.5 | 1398.628 | -70 | -4.314 | |||
| 2019-02-07 | 8053 etc rela | 住友商事 | 1665 | 1613 | 1654 | 1622.5 | 1461.69 | -49 | -2.931 | |||
| 2019-02-06 | 8053 etc rela | 住友商事 | 1709 | 1670.5 | 1706 | 1671.5 | 1505.833 | -24.5 | -1.445 | |||
| 2019-02-05 | 8053 etc rela | 住友商事 | 1708 | 1682.5 | 1695 | 1696 | 1527.905 | 11.5 | 0.683 | |||
| 2019-02-04 | 8053 etc rela | 住友商事 | 1687.5 | 1671.5 | 1673.5 | 1684.5 | 1517.545 | 23.5 | 1.415 | |||
| 2019-02-01 | 8053 etc rela | 住友商事 | 1679 | 1658.5 | 1673 | 1661 | 1496.374 | -20.5 | -1.219 | |||
| 2019-01-31 | 8053 etc rela | 住友商事 | 1694.5 | 1670.5 | 1692 | 1681.5 | 1514.842 | 18.5 | 1.112 | |||
| 2019-01-30 | 8053 etc rela | 住友商事 | 1672 | 1658 | 1668 | 1663 | 1498.176 | 1.5 | 0.09 | |||
| 2019-01-29 | 8053 etc rela | 住友商事 | 1671 | 1648.5 | 1659.5 | 1661.5 | 1496.824 | -3 | -0.18 | |||
| 2019-01-28 | 8053 etc rela | 住友商事 | 1674.5 | 1661 | 1671.5 | 1664.5 | 1499.527 | -8.5 | -0.508 | |||
| 2019-01-25 | 8053 etc rela | 住友商事 | 1673 | 1648.5 | 1648.5 | 1673 | 1507.185 | 24.5 | 1.486 | |||
| 2019-01-24 | 8053 etc rela | 住友商事 | 1657 | 1632.5 | 1640 | 1648.5 | 1485.113 | -14.5 | -0.872 | |||
| 2019-01-23 | 8053 etc rela | 住友商事 | 1673.5 | 1651 | 1655 | 1663 | 1498.176 | -10 | -0.598 | |||
| 2019-01-22 | 8053 etc rela | 住友商事 | 1694 | 1670 | 1689 | 1673 | 1507.185 | -20 | -1.181 | |||
| 2019-01-21 | 8053 etc rela | 住友商事 | 1698.5 | 1669.5 | 1671.5 | 1693 | 1525.202 | 48 | 2.918 | |||
| 2019-01-18 | 8053 etc rela | 住友商事 | 1653 | 1634.5 | 1639.5 | 1645 | 1481.96 | 15 | 0.92 | |||
| 2019-01-17 | 8053 etc rela | 住友商事 | 1630 | 1614 | 1618 | 1630 | 1468.446 | 12 | 0.742 | |||
| 2019-01-16 | 8053 etc rela | 住友商事 | 1626 | 1607 | 1625.5 | 1618 | 1457.636 | -2 | -0.123 | |||
| 2019-01-15 | 8053 etc rela | 住友商事 | 1623.5 | 1596 | 1608.5 | 1620 | 1459.438 | 11 | 0.684 | |||
| 2019-01-11 | 8053 etc rela | 住友商事 | 1615 | 1598 | 1609 | 1609 | 1449.528 | 7 | 0.437 | |||
| 2019-01-10 | 8053 etc rela | 住友商事 | 1606 | 1586.5 | 1596.5 | 1602 | 1443.222 | 0 | 0 | |||
| 2019-01-09 | 8053 etc rela | 住友商事 | 1602 | 1579 | 1586 | 1602 | 1443.222 | 24 | 1.521 | |||
| 2019-01-08 | 8053 etc rela | 住友商事 | 1595.5 | 1561 | 1580.5 | 1578 | 1421.6 | -6 | -0.379 | |||
| 2019-01-07 | 8053 etc rela | 住友商事 | 1596 | 1580 | 1591 | 1584 | 1427.006 | 43 | 2.79 | |||
| 2019-01-04 | 8053 etc rela | 住友商事 | 1548 | 1500.5 | 1521.5 | 1541 | 1388.267 | -20.5 | -1.313 | |||
| 2018-12-31 | 8053 etc rela | 住友商事 | 1561.5 | 1561.5 | 1561.5 | 1561.5 | 1406.736 | 0 | 0 | |||
| 2018-12-28 | 8053 etc rela | 住友商事 | 1576 | 1536 | 1543 | 1561.5 | 1406.736 | 1 | 0.064 | |||
| 2018-12-27 | 8053 etc rela | 住友商事 | 1569.5 | 1527.5 | 1546.5 | 1560.5 | 1405.835 | 73 | 4.908 | |||
| 2018-12-26 | 8053 etc rela | 住友商事 | 1499 | 1464.5 | 1474 | 1487.5 | 1340.07 | 22.5 | 1.536 | |||
| 2018-12-25 | 8053 etc rela | 住友商事 | 1494.5 | 1460 | 1489.5 | 1465 | 1319.8 | -82.5 | -5.331 | |||
| 2018-12-24 | 8053 etc rela | 住友商事 | 1547.5 | 1547.5 | 1547.5 | 1547.5 | 1394.123 | 0 | 0 | |||
| 2018-12-21 | 8053 etc rela | 住友商事 | 1581.5 | 1537.5 | 1576 | 1547.5 | 1394.123 | -25.5 | -1.621 | |||
| 2018-12-20 | 8053 etc rela | 住友商事 | 1613.5 | 1565 | 1606.5 | 1573 | 1417.096 | -40.5 | -2.51 | |||
| 2018-12-19 | 8053 etc rela | 住友商事 | 1637.5 | 1612.5 | 1637 | 1613.5 | 1453.582 | -25 | -1.526 | |||
| 2018-12-18 | 8053 etc rela | 住友商事 | 1660.5 | 1638.5 | 1646 | 1638.5 | 1476.104 | -27 | -1.621 | |||
| 2018-12-17 | 8053 etc rela | 住友商事 | 1691.5 | 1663 | 1665 | 1665.5 | 1500.428 | -7.5 | -0.448 | |||
| 2018-12-14 | 8053 etc rela | 住友商事 | 1689 | 1665 | 1670 | 1673 | 1507.185 | -14.5 | -0.859 | |||
| 2018-12-13 | 8053 etc rela | 住友商事 | 1708.5 | 1684 | 1687 | 1687.5 | 1520.247 | 20.5 | 1.23 | |||
| 2018-12-12 | 8053 etc rela | 住友商事 | 1671.5 | 1637.5 | 1644 | 1667 | 1501.779 | 31 | 1.895 | |||
| 2018-12-11 | 8053 etc rela | 住友商事 | 1661.5 | 1629 | 1660.5 | 1636 | 1473.852 | -22.5 | -1.357 | |||
| 2018-12-10 | 8053 etc rela | 住友商事 | 1667 | 1645 | 1650 | 1658.5 | 1494.122 | -19.5 | -1.162 | |||
| 2018-12-07 | 8053 etc rela | 住友商事 | 1682.5 | 1665.5 | 1672.5 | 1678 | 1511.689 | 13.5 | 0.811 | |||
| 2018-12-06 | 8053 etc rela | 住友商事 | 1689.5 | 1656 | 1688.5 | 1664.5 | 1499.527 | -39 | -2.289 | |||
| 2018-12-05 | 8053 etc rela | 住友商事 | 1710 | 1692.5 | 1700.5 | 1703.5 | 1534.661 | -23 | -1.332 | |||
| 2018-12-04 | 8053 etc rela | 住友商事 | 1796 | 1723.5 | 1790 | 1726.5 | 1555.382 | -47.5 | -2.678 | |||
| 2018-12-03 | 8053 etc rela | 住友商事 | 1787.5 | 1759.5 | 1765 | 1774 | 1598.174 | 30.5 | 1.749 | |||
| 2018-11-30 | 8053 etc rela | 住友商事 | 1752.5 | 1728 | 1731 | 1743.5 | 1570.697 | 11 | 0.635 | |||
| 2018-11-29 | 8053 etc rela | 住友商事 | 1744 | 1730 | 1734.5 | 1732.5 | 1560.787 | 15.5 | 0.903 | |||
| 2018-11-28 | 8053 etc rela | 住友商事 | 1727.5 | 1698.5 | 1722.5 | 1717 | 1546.824 | -7.5 | -0.435 | |||
| 2018-11-27 | 8053 etc rela | 住友商事 | 1731.5 | 1708.5 | 1711 | 1724.5 | 1553.58 | 5 | 0.291 | |||
| 2018-11-26 | 8053 etc rela | 住友商事 | 1719.5 | 1688.5 | 1693.5 | 1719.5 | 1549.076 | 26 | 1.535 | |||
| 2018-11-23 | 8053 etc rela | 住友商事 | 1693.5 | 1693.5 | 1693.5 | 1693.5 | 1525.653 | 0 | 0 | |||
| 2018-11-22 | 8053 etc rela | 住友商事 | 1703.5 | 1689 | 1700 | 1693.5 | 1525.653 | -1 | -0.059 | |||
| 2018-11-21 | 8053 etc rela | 住友商事 | 1710.5 | 1676.5 | 1710 | 1694.5 | 1526.554 | -55.5 | -3.171 | |||
| 2018-11-20 | 8053 etc rela | 住友商事 | 1750 | 1712.5 | 1716 | 1750 | 1576.553 | 16 | 0.923 | |||
| 2018-11-19 | 8053 etc rela | 住友商事 | 1747 | 1721.5 | 1745 | 1734 | 1562.139 | -13.5 | -0.773 | |||
| 2018-11-16 | 8053 etc rela | 住友商事 | 1751.5 | 1731 | 1734 | 1747.5 | 1574.301 | 16.5 | 0.953 | |||
| 2018-11-15 | 8053 etc rela | 住友商事 | 1737 | 1716.5 | 1736 | 1731 | 1559.436 | -4 | -0.231 | |||
| 2018-11-14 | 8053 etc rela | 住友商事 | 1742.5 | 1716 | 1718 | 1735 | 1563.039 | -3.5 | -0.201 | |||
| 2018-11-13 | 8053 etc rela | 住友商事 | 1753 | 1718 | 1752 | 1738.5 | 1566.193 | -43.5 | -2.441 | |||
| 2018-11-12 | 8053 etc rela | 住友商事 | 1783.5 | 1756.5 | 1759 | 1782 | 1605.381 | 23 | 1.308 | |||
| 2018-11-09 | 8053 etc rela | 住友商事 | 1768.5 | 1756 | 1762 | 1759 | 1584.661 | -4.5 | -0.255 | |||
| 2018-11-08 | 8053 etc rela | 住友商事 | 1773 | 1759 | 1767 | 1763.5 | 1588.715 | 27 | 1.555 | |||
| 2018-11-07 | 8053 etc rela | 住友商事 | 1769.5 | 1727 | 1751.5 | 1736.5 | 1564.391 | -21.5 | -1.223 | |||
| 2018-11-06 | 8053 etc rela | 住友商事 | 1765 | 1721.5 | 1724 | 1758 | 1583.76 | 45.5 | 2.657 | |||
| 2018-11-05 | 8053 etc rela | 住友商事 | 1723 | 1704.5 | 1715 | 1712.5 | 1542.769 | -17.5 | -1.012 | |||
| 2018-11-02 | 8053 etc rela | 住友商事 | 1731.5 | 1685.5 | 1691 | 1730 | 1558.535 | 39 | 2.306 | |||
| 2018-11-01 | 8053 etc rela | 住友商事 | 1719.5 | 1685 | 1718.5 | 1691 | 1523.4 | -22.5 | -1.313 | |||
| 2018-10-31 | 8053 etc rela | 住友商事 | 1720 | 1702.5 | 1717 | 1713.5 | 1543.67 | 11.5 | 0.676 | |||
| 2018-10-30 | 8053 etc rela | 住友商事 | 1710 | 1679 | 1680 | 1702 | 1533.31 | 22.5 | 1.34 | |||
| 2018-10-29 | 8053 etc rela | 住友商事 | 1694.5 | 1671 | 1676 | 1679.5 | 1513.04 | 9 | 0.539 | |||
| 2018-10-26 | 8053 etc rela | 住友商事 | 1705.5 | 1658.5 | 1700 | 1670.5 | 1504.932 | -3.5 | -0.209 | |||
| 2018-10-25 | 8053 etc rela | 住友商事 | 1691 | 1670 | 1681 | 1674 | 1508.086 | -51 | -2.957 | |||
| 2018-10-24 | 8053 etc rela | 住友商事 | 1752.5 | 1710.5 | 1744 | 1725 | 1554.031 | 0 | 0 | |||
| 2018-10-23 | 8053 etc rela | 住友商事 | 1771 | 1724.5 | 1770.5 | 1725 | 1554.031 | -60.5 | -3.388 | |||
| 2018-10-22 | 8053 etc rela | 住友商事 | 1786.5 | 1747 | 1757 | 1785.5 | 1608.534 | 18.5 | 1.047 | |||
| 2018-10-19 | 8053 etc rela | 住友商事 | 1770 | 1754 | 1764 | 1767 | 1591.868 | -12 | -0.675 | |||
| 2018-10-18 | 8053 etc rela | 住友商事 | 1813 | 1778 | 1808 | 1779 | 1602.678 | -29 | -1.604 | |||
| 2018-10-17 | 8053 etc rela | 住友商事 | 1815.5 | 1794.5 | 1811.5 | 1808 | 1628.804 | 10.5 | 0.584 | |||
| 2018-10-16 | 8053 etc rela | 住友商事 | 1799.5 | 1786 | 1794 | 1797.5 | 1619.345 | 1.5 | 0.084 | |||
| 2018-10-15 | 8053 etc rela | 住友商事 | 1820.5 | 1792.5 | 1816 | 1796 | 1617.994 | -26 | -1.427 | |||
| 2018-10-12 | 8053 etc rela | 住友商事 | 1840.5 | 1810.5 | 1830 | 1822 | 1641.417 | -9.5 | -0.519 | |||
| 2018-10-11 | 8053 etc rela | 住友商事 | 1857 | 1824 | 1847.5 | 1831.5 | 1649.975 | -77.5 | -4.06 | |||
| 2018-10-10 | 8053 etc rela | 住友商事 | 1925 | 1901.5 | 1918.5 | 1909 | 1719.794 | 4.5 | 0.236 | |||
| 2018-10-09 | 8053 etc rela | 住友商事 | 1914 | 1885.5 | 1904.5 | 1904.5 | 1715.74 | -11.5 | -0.6 | |||
| 2018-10-08 | 8053 etc rela | 住友商事 | 1916 | 1916 | 1916 | 1916 | 1726.1 | 0 | 0 | |||
| 2018-10-05 | 8053 etc rela | 住友商事 | 1929.5 | 1902.5 | 1902.5 | 1916 | 1726.1 | -1.5 | -0.078 | |||
| 2018-10-04 | 8053 etc rela | 住友商事 | 1928 | 1913 | 1923 | 1917.5 | 1727.451 | 12 | 0.63 | |||
| 2018-10-03 | 8053 etc rela | 住友商事 | 1926 | 1891.5 | 1918.5 | 1905.5 | 1716.641 | -25 | -1.295 | |||
| 2018-10-02 | 8053 etc rela | 住友商事 | 1945 | 1925 | 1925 | 1930.5 | 1739.163 | 22 | 1.153 | |||
| 2018-10-01 | 8053 etc rela | 住友商事 | 1911.5 | 1886 | 1900 | 1908.5 | 1719.344 | 14 | 0.739 | |||
| 2018-09-28 | 8053 etc rela | 住友商事 | 1909 | 1881.5 | 1891 | 1894.5 | 1706.731 | 18 | 0.959 | |||
| 2018-09-27 | 8053 etc rela | 住友商事 | 1903.5 | 1873.5 | 1881 | 1876.5 | 1690.515 | -30 | -1.574 | |||
| 2018-09-26 | 8053 etc rela | 住友商事 | 1923.5 | 1889 | 1911 | 1906.5 | 1717.542 | -40.5 | -2.08 | |||
| 2018-09-25 | 8053 etc rela | 住友商事 | 1948.5 | 1920 | 1923 | 1947 | 1720.695 | 24.5 | 1.274 | |||
| 2018-09-24 | 8053 etc rela | 住友商事 | 1922.5 | 1922.5 | 1922.5 | 1922.5 | 1699.043 | 0 | 0 | |||
| 2018-09-21 | 8053 etc rela | 住友商事 | 1928.5 | 1885 | 1885 | 1922.5 | 1699.043 | 47 | 2.506 | |||
| 2018-09-20 | 8053 etc rela | 住友商事 | 1886 | 1873 | 1883.5 | 1875.5 | 1657.505 | -1 | -0.053 | |||
| 2018-09-19 | 8053 etc rela | 住友商事 | 1888 | 1875.5 | 1880 | 1876.5 | 1658.389 | 20.5 | 1.105 | |||
| 2018-09-18 | 8053 etc rela | 住友商事 | 1863.5 | 1815.5 | 1817.5 | 1856 | 1640.272 | 43.5 | 2.4 | |||
| 2018-09-17 | 8053 etc rela | 住友商事 | 1812.5 | 1812.5 | 1812.5 | 1812.5 | 1601.828 | 0 | 0 | |||
| 2018-09-14 | 8053 etc rela | 住友商事 | 1812.5 | 1794.5 | 1798.5 | 1812.5 | 1601.828 | 19.5 | 1.088 | |||
| 2018-09-13 | 8053 etc rela | 住友商事 | 1793 | 1755 | 1760 | 1793 | 1584.595 | 36 | 2.049 | |||
| 2018-09-12 | 8053 etc rela | 住友商事 | 1764.5 | 1741 | 1763 | 1757 | 1552.779 | 1 | 0.057 | |||
| 2018-09-11 | 8053 etc rela | 住友商事 | 1769.5 | 1750 | 1763.5 | 1756 | 1551.895 | -4 | -0.227 | |||
| 2018-09-10 | 8053 etc rela | 住友商事 | 1770.5 | 1754.5 | 1757 | 1760 | 1555.43 | -6.5 | -0.368 | |||
| 2018-09-07 | 8053 etc rela | 住友商事 | 1775.5 | 1748 | 1766 | 1766.5 | 1561.175 | -2 | -0.113 | |||
| 2018-09-06 | 8053 etc rela | 住友商事 | 1783.5 | 1767 | 1778.5 | 1768.5 | 1562.942 | -5 | -0.282 | |||
| 2018-09-05 | 8053 etc rela | 住友商事 | 1780 | 1766.5 | 1770 | 1773.5 | 1567.361 | 2.5 | 0.141 | |||
| 2018-09-04 | 8053 etc rela | 住友商事 | 1786.5 | 1765.5 | 1786 | 1771 | 1565.152 | -16 | -0.895 | |||
| 2018-09-03 | 8053 etc rela | 住友商事 | 1801.5 | 1781 | 1800.5 | 1787 | 1579.292 | -16.5 | -0.915 | |||
| 2018-08-31 | 8053 etc rela | 住友商事 | 1813 | 1797.5 | 1805.5 | 1803.5 | 1593.874 | -4 | -0.221 | |||
| 2018-08-30 | 8053 etc rela | 住友商事 | 1839 | 1805.5 | 1838 | 1807.5 | 1597.409 | -24.5 | -1.337 | |||
| 2018-08-29 | 8053 etc rela | 住友商事 | 1839 | 1819 | 1826 | 1832 | 1619.062 | 6.5 | 0.356 | |||
| 2018-08-28 | 8053 etc rela | 住友商事 | 1849.5 | 1825.5 | 1840.5 | 1825.5 | 1613.317 | -5.5 | -0.3 | |||
| 2018-08-27 | 8053 etc rela | 住友商事 | 1834 | 1816 | 1820 | 1831 | 1618.178 | 13.5 | 0.743 | |||
| 2018-08-24 | 8053 etc rela | 住友商事 | 1832 | 1814 | 1825 | 1817.5 | 1606.247 | 8 | 0.442 | |||
| 2018-08-23 | 8053 etc rela | 住友商事 | 1828 | 1804.5 | 1827.5 | 1809.5 | 1599.177 | -12.5 | -0.686 | |||
| 2018-08-22 | 8053 etc rela | 住友商事 | 1822 | 1794.5 | 1796 | 1822 | 1610.224 | 28 | 1.561 | |||
| 2018-08-21 | 8053 etc rela | 住友商事 | 1805.5 | 1791 | 1802 | 1794 | 1585.479 | -12.5 | -0.692 | |||
| 2018-08-20 | 8053 etc rela | 住友商事 | 1820 | 1801.5 | 1818 | 1806.5 | 1596.526 | -11 | -0.605 | |||
| 2018-08-17 | 8053 etc rela | 住友商事 | 1821 | 1811 | 1815 | 1817.5 | 1606.247 | 19 | 1.056 | |||
| 2018-08-16 | 8053 etc rela | 住友商事 | 1800.5 | 1775 | 1787 | 1798.5 | 1589.455 | -3.5 | -0.194 | |||
| 2018-08-15 | 8053 etc rela | 住友商事 | 1830 | 1797 | 1820 | 1802 | 1592.549 | -12.5 | -0.689 | |||
| 2018-08-14 | 8053 etc rela | 住友商事 | 1821.5 | 1804 | 1815 | 1814.5 | 1603.596 | 11 | 0.61 | |||
| 2018-08-13 | 8053 etc rela | 住友商事 | 1839 | 1800.5 | 1832 | 1803.5 | 1593.874 | -37 | -2.01 | |||
| 2018-08-10 | 8053 etc rela | 住友商事 | 1878 | 1837 | 1877.5 | 1840.5 | 1626.574 | -33 | -1.761 | |||
| 2018-08-09 | 8053 etc rela | 住友商事 | 1878.5 | 1860.5 | 1873.5 | 1873.5 | 1655.738 | -6 | -0.319 | |||
| 2018-08-08 | 8053 etc rela | 住友商事 | 1897.5 | 1877.5 | 1896.5 | 1879.5 | 1661.041 | 3 | 0.16 | |||
| 2018-08-07 | 8053 etc rela | 住友商事 | 1877 | 1849.5 | 1861.5 | 1876.5 | 1658.389 | 12 | 0.644 | |||
| 2018-08-06 | 8053 etc rela | 住友商事 | 1904 | 1862 | 1892 | 1864.5 | 1647.784 | -19.5 | -1.035 | |||
| 2018-08-03 | 8053 etc rela | 住友商事 | 1897 | 1853.5 | 1856.5 | 1884 | 1665.018 | 26 | 1.399 | |||
| 2018-08-02 | 8053 etc rela | 住友商事 | 1874.5 | 1849 | 1861 | 1858 | 1642.04 | -19 | -1.012 | |||
| 2018-08-01 | 8053 etc rela | 住友商事 | 1880 | 1843.5 | 1848.5 | 1877 | 1658.831 | 42 | 2.289 | |||
| 2018-07-31 | 8053 etc rela | 住友商事 | 1861 | 1832 | 1851.5 | 1835 | 1621.713 | -34 | -1.819 | |||
| 2018-07-30 | 8053 etc rela | 住友商事 | 1879.5 | 1863.5 | 1865 | 1869 | 1651.761 | -5 | -0.267 | |||
| 2018-07-27 | 8053 etc rela | 住友商事 | 1884.5 | 1859.5 | 1865.5 | 1874 | 1656.18 | 22.5 | 1.215 | |||
| 2018-07-26 | 8053 etc rela | 住友商事 | 1853 | 1843 | 1849 | 1851.5 | 1636.295 | 16.5 | 0.899 | |||
| 2018-07-25 | 8053 etc rela | 住友商事 | 1835.5 | 1805 | 1806.5 | 1835 | 1621.713 | 36 | 2.001 | |||
| 2018-07-24 | 8053 etc rela | 住友商事 | 1805.5 | 1794 | 1799 | 1799 | 1589.897 | 0 | 0 | |||
| 2018-07-23 | 8053 etc rela | 住友商事 | 1818 | 1798 | 1808 | 1799 | 1589.897 | -29 | -1.586 | |||
| 2018-07-20 | 8053 etc rela | 住友商事 | 1863 | 1821.5 | 1863 | 1828 | 1615.527 | -39.5 | -2.115 | |||
| 2018-07-19 | 8053 etc rela | 住友商事 | 1879.5 | 1854.5 | 1860 | 1867.5 | 1650.435 | 16.5 | 0.891 | |||
| 2018-07-18 | 8053 etc rela | 住友商事 | 1869 | 1850.5 | 1868 | 1851 | 1635.853 | 1.5 | 0.081 | |||
| 2018-07-17 | 8053 etc rela | 住友商事 | 1864.5 | 1830.5 | 1835.5 | 1849.5 | 1634.528 | 13 | 0.708 | |||
| 2018-07-16 | 8053 etc rela | 住友商事 | 1836.5 | 1836.5 | 1836.5 | 1836.5 | 1623.039 | 0 | 0 | |||
| 2018-07-13 | 8053 etc rela | 住友商事 | 1840 | 1820.5 | 1830.5 | 1836.5 | 1623.039 | 15.5 | 0.851 | |||
| 2018-07-12 | 8053 etc rela | 住友商事 | 1839.5 | 1821 | 1834 | 1821 | 1609.34 | -16.5 | -0.898 | |||
| 2018-07-11 | 8053 etc rela | 住友商事 | 1842.5 | 1821.5 | 1838 | 1837.5 | 1623.922 | -3.5 | -0.19 | |||
| 2018-07-10 | 8053 etc rela | 住友商事 | 1863 | 1839 | 1840 | 1841 | 1627.016 | 17.5 | 0.96 | |||
| 2018-07-09 | 8053 etc rela | 住友商事 | 1826 | 1805.5 | 1815 | 1823.5 | 1611.55 | 8 | 0.441 | |||
| 2018-07-06 | 8053 etc rela | 住友商事 | 1823.5 | 1789 | 1794.5 | 1815.5 | 1604.479 | 30 | 1.68 | |||
| 2018-07-05 | 8053 etc rela | 住友商事 | 1825 | 1778 | 1821 | 1785.5 | 1577.966 | -37 | -2.03 | |||
| 2018-07-04 | 8053 etc rela | 住友商事 | 1828 | 1796.5 | 1796.5 | 1822.5 | 1610.666 | 33.5 | 1.873 | |||
| 2018-07-03 | 8053 etc rela | 住友商事 | 1804 | 1772.5 | 1801 | 1789 | 1581.06 | -6.5 | -0.362 | |||
| 2018-07-02 | 8053 etc rela | 住友商事 | 1830 | 1793.5 | 1814 | 1795.5 | 1586.804 | -24.5 | -1.346 | |||
| 2018-06-29 | 8053 etc rela | 住友商事 | 1821 | 1792 | 1806 | 1820 | 1608.456 | 4.5 | 0.248 | |||
| 2018-06-28 | 8053 etc rela | 住友商事 | 1820.5 | 1799 | 1803.5 | 1815.5 | 1604.479 | 7 | 0.387 | |||
| 2018-06-27 | 8053 etc rela | 住友商事 | 1833.5 | 1790.5 | 1830 | 1808.5 | 1598.293 | 2 | 0.111 | |||
| 2018-06-26 | 8053 etc rela | 住友商事 | 1813 | 1788.5 | 1801 | 1806.5 | 1596.526 | -7.5 | -0.413 | |||
| 2018-06-25 | 8053 etc rela | 住友商事 | 1842.5 | 1812 | 1830.5 | 1814 | 1603.154 | -12.5 | -0.684 | |||
| 2018-06-22 | 8053 etc rela | 住友商事 | 1831.5 | 1806 | 1810 | 1826.5 | 1614.201 | -4.5 | -0.246 | |||
| 2018-06-21 | 8053 etc rela | 住友商事 | 1858 | 1828.5 | 1845 | 1831 | 1618.178 | -23 | -1.241 | |||
| 2018-06-20 | 8053 etc rela | 住友商事 | 1878 | 1826.5 | 1877.5 | 1854 | 1638.505 | -27.5 | -1.462 | |||
| 2018-06-19 | 8053 etc rela | 住友商事 | 1911.5 | 1874 | 1894.5 | 1881.5 | 1662.808 | -9 | -0.476 | |||
| 2018-06-18 | 8053 etc rela | 住友商事 | 1904.5 | 1881 | 1901 | 1890.5 | 1670.762 | -19.5 | -1.021 | |||
| 2018-06-15 | 8053 etc rela | 住友商事 | 1911.5 | 1894.5 | 1911 | 1910 | 1687.995 | 11 | 0.579 | |||
| 2018-06-14 | 8053 etc rela | 住友商事 | 1908.5 | 1890 | 1903 | 1899 | 1678.274 | -10.5 | -0.55 | |||
| 2018-06-13 | 8053 etc rela | 住友商事 | 1921.5 | 1903.5 | 1910 | 1909.5 | 1687.554 | 4 | 0.21 | |||
| 2018-06-12 | 8053 etc rela | 住友商事 | 1925 | 1903 | 1923 | 1905.5 | 1684.019 | -6 | -0.314 | |||
| 2018-06-11 | 8053 etc rela | 住友商事 | 1923.5 | 1892.5 | 1908 | 1911.5 | 1689.321 | 0.5 | 0.026 | |||
| 2018-06-08 | 8053 etc rela | 住友商事 | 1939.5 | 1910 | 1916.5 | 1911 | 1688.879 | -19 | -0.984 | |||
| 2018-06-07 | 8053 etc rela | 住友商事 | 1930 | 1916 | 1920.5 | 1930 | 1705.671 | 24 | 1.259 | |||
| 2018-06-06 | 8053 etc rela | 住友商事 | 1910.5 | 1883.5 | 1884 | 1906 | 1684.46 | 37.5 | 2.007 | |||
| 2018-06-05 | 8053 etc rela | 住友商事 | 1885.5 | 1865.5 | 1885 | 1868.5 | 1651.319 | -16 | -0.849 | |||
| 2018-06-04 | 8053 etc rela | 住友商事 | 1887 | 1852 | 1853.5 | 1884.5 | 1665.459 | 52.5 | 2.866 | |||
| 2018-06-01 | 8053 etc rela | 住友商事 | 1842 | 1805.5 | 1812 | 1832 | 1619.062 | 4.5 | 0.246 | |||
| 2018-05-31 | 8053 etc rela | 住友商事 | 1843 | 1815 | 1829 | 1827.5 | 1615.085 | 14.5 | 0.8 | |||
| 2018-05-30 | 8053 etc rela | 住友商事 | 1832.5 | 1810 | 1829 | 1813 | 1602.27 | -40.5 | -2.185 | |||
| 2018-05-29 | 8053 etc rela | 住友商事 | 1868.5 | 1844 | 1859.5 | 1853.5 | 1638.063 | -9.5 | -0.51 | |||
| 2018-05-28 | 8053 etc rela | 住友商事 | 1887.5 | 1858 | 1883.5 | 1863 | 1646.458 | -33.5 | -1.766 | |||
| 2018-05-25 | 8053 etc rela | 住友商事 | 1910.5 | 1891.5 | 1901 | 1896.5 | 1676.065 | -13 | -0.681 | |||
| 2018-05-24 | 8053 etc rela | 住友商事 | 1935 | 1907.5 | 1924.5 | 1909.5 | 1687.554 | -15 | -0.779 | |||
| 2018-05-23 | 8053 etc rela | 住友商事 | 1949 | 1923 | 1946 | 1924.5 | 1700.81 | -47 | -2.384 | |||
| 2018-05-22 | 8053 etc rela | 住友商事 | 1976.5 | 1960 | 1967.5 | 1971.5 | 1742.347 | 4 | 0.203 | |||
| 2018-05-21 | 8053 etc rela | 住友商事 | 1969 | 1946.5 | 1965 | 1967.5 | 1738.812 | 0 | 0 | |||
| 2018-05-18 | 8053 etc rela | 住友商事 | 1968 | 1954.5 | 1960 | 1967.5 | 1738.812 | 11.5 | 0.588 | |||
| 2018-05-17 | 8053 etc rela | 住友商事 | 1957 | 1935 | 1946 | 1956 | 1728.649 | 24 | 1.242 | |||
| 2018-05-16 | 8053 etc rela | 住友商事 | 1939 | 1927.5 | 1937.5 | 1932 | 1707.438 | -9 | -0.464 | |||
| 2018-05-15 | 8053 etc rela | 住友商事 | 1946.5 | 1918 | 1919 | 1941 | 1715.392 | 18.5 | 0.962 | |||
| 2018-05-14 | 8053 etc rela | 住友商事 | 1926.5 | 1911 | 1923 | 1922.5 | 1699.043 | -4 | -0.208 | |||
| 2018-05-11 | 8053 etc rela | 住友商事 | 1937 | 1917 | 1925.5 | 1926.5 | 1702.578 | 1 | 0.052 | |||
| 2018-05-10 | 8053 etc rela | 住友商事 | 1953 | 1925.5 | 1941.5 | 1925.5 | 1701.694 | -23 | -1.18 | |||
| 2018-05-09 | 8053 etc rela | 住友商事 | 1999.5 | 1947 | 1995 | 1948.5 | 1722.021 | -47 | -2.355 | |||
| 2018-05-08 | 8053 etc rela | 住友商事 | 1996 | 1911 | 1924 | 1995.5 | 1763.558 | 66.5 | 3.447 | |||
| 2018-05-07 | 8053 etc rela | 住友商事 | 1963 | 1912 | 1962 | 1929 | 1704.787 | -34 | -1.732 | |||
| 2018-05-04 | 8053 etc rela | 住友商事 | 1963 | 1963 | 1963 | 1963 | 1734.835 | 0 | 0 | |||
| 2018-05-03 | 8053 etc rela | 住友商事 | 1963 | 1963 | 1963 | 1963 | 1734.835 | 0 | 0 | |||
| 2018-05-02 | 8053 etc rela | 住友商事 | 1977 | 1952 | 1972.5 | 1963 | 1734.835 | -13 | -0.658 | |||
| 2018-05-01 | 8053 etc rela | 住友商事 | 1978.5 | 1954 | 1963 | 1976 | 1746.324 | 6.5 | 0.33 | |||
| 2018-04-30 | 8053 etc rela | 住友商事 | 1969.5 | 1969.5 | 1969.5 | 1969.5 | 1740.58 | 0 | 0 | |||
| 2018-04-27 | 8053 etc rela | 住友商事 | 1969.5 | 1941 | 1960.5 | 1969.5 | 1740.58 | 18.5 | 0.948 | |||
| 2018-04-26 | 8053 etc rela | 住友商事 | 1962.5 | 1939.5 | 1962 | 1951 | 1724.23 | -8.5 | -0.434 | |||
| 2018-04-25 | 8053 etc rela | 住友商事 | 1966 | 1946 | 1947.5 | 1959.5 | 1731.742 | -2.5 | -0.127 | |||
| 2018-04-24 | 8053 etc rela | 住友商事 | 1962.5 | 1932.5 | 1944 | 1962 | 1733.951 | 24 | 1.238 | |||
| 2018-04-23 | 8053 etc rela | 住友商事 | 1948 | 1906 | 1908.5 | 1938 | 1712.741 | 24 | 1.254 | |||
| 2018-04-20 | 8053 etc rela | 住友商事 | 1918.5 | 1885 | 1885 | 1914 | 1691.531 | 32.5 | 1.727 | |||
| 2018-04-19 | 8053 etc rela | 住友商事 | 1894 | 1873 | 1876 | 1881.5 | 1662.808 | 23.5 | 1.265 | |||
| 2018-04-18 | 8053 etc rela | 住友商事 | 1861 | 1844.5 | 1855 | 1858 | 1642.04 | 6.5 | 0.351 | |||
| 2018-04-17 | 8053 etc rela | 住友商事 | 1854.5 | 1839.5 | 1847 | 1851.5 | 1636.295 | 0.5 | 0.027 | |||
| 2018-04-16 | 8053 etc rela | 住友商事 | 1854 | 1836 | 1840 | 1851 | 1635.853 | 6.5 | 0.352 | |||
| 2018-04-13 | 8053 etc rela | 住友商事 | 1850 | 1833 | 1836 | 1844.5 | 1630.109 | 20 | 1.096 | |||
| 2018-04-12 | 8053 etc rela | 住友商事 | 1841.5 | 1821.5 | 1840 | 1824.5 | 1612.433 | -13.5 | -0.734 | |||
| 2018-04-11 | 8053 etc rela | 住友商事 | 1844 | 1821 | 1827 | 1838 | 1624.364 | 27 | 1.491 | |||
| 2018-04-10 | 8053 etc rela | 住友商事 | 1819.5 | 1777 | 1778 | 1811 | 1600.502 | 24 | 1.343 | |||
| 2018-04-09 | 8053 etc rela | 住友商事 | 1793.5 | 1768.5 | 1784.5 | 1787 | 1579.292 | -7.5 | -0.418 | |||
| 2018-04-06 | 8053 etc rela | 住友商事 | 1804 | 1778 | 1782.5 | 1794.5 | 1585.92 | 6.5 | 0.364 | |||
| 2018-04-05 | 8053 etc rela | 住友商事 | 1796.5 | 1774.5 | 1781 | 1788 | 1580.176 | 12.5 | 0.704 | |||
| 2018-04-04 | 8053 etc rela | 住友商事 | 1786.5 | 1768.5 | 1784 | 1775.5 | 1569.129 | 5 | 0.282 | |||
| 2018-04-03 | 8053 etc rela | 住友商事 | 1772.5 | 1747.5 | 1760 | 1770.5 | 1564.71 | -8.5 | -0.478 | |||
| 2018-04-02 | 8053 etc rela | 住友商事 | 1796 | 1779 | 1785 | 1779 | 1572.222 | -12 | -0.67 | |||
| 2018-03-30 | 8053 etc rela | 住友商事 | 1792 | 1772 | 1781.5 | 1791 | 1582.827 | 32 | 1.819 | |||
| 2018-03-29 | 8053 etc rela | 住友商事 | 1780 | 1744 | 1774 | 1759 | 1554.547 | 5.5 | 0.314 | |||
| 2018-03-28 | 8053 etc rela | 住友商事 | 1754.5 | 1721.5 | 1734 | 1753.5 | 1549.686 | -34.5 | -1.93 | |||
| 2018-03-27 | 8053 etc rela | 住友商事 | 1788 | 1739 | 1751 | 1788 | 1550.128 | 57 | 3.293 | |||
| 2018-03-26 | 8053 etc rela | 住友商事 | 1731 | 1706 | 1720 | 1731 | 1500.711 | 0 | 0 | |||
| 2018-03-23 | 8053 etc rela | 住友商事 | 1745 | 1722.5 | 1740 | 1731 | 1500.711 | -54 | -3.025 | |||
| 2018-03-22 | 8053 etc rela | 住友商事 | 1795.5 | 1770.5 | 1780.5 | 1785 | 1547.527 | 0 | 0 | |||
| 2018-03-21 | 8053 etc rela | 住友商事 | 1785 | 1785 | 1785 | 1785 | 1547.527 | 0 | 0 | |||
| 2018-03-20 | 8053 etc rela | 住友商事 | 1786.5 | 1754.5 | 1758 | 1785 | 1547.527 | 17 | 0.962 | |||
| 2018-03-19 | 8053 etc rela | 住友商事 | 1776 | 1751 | 1771.5 | 1768 | 1532.788 | -12.5 | -0.702 | |||
| 2018-03-16 | 8053 etc rela | 住友商事 | 1790.5 | 1779.5 | 1790.5 | 1780.5 | 1543.625 | -8.5 | -0.475 | |||
| 2018-03-15 | 8053 etc rela | 住友商事 | 1791 | 1762 | 1780 | 1789 | 1550.995 | -2 | -0.112 | |||
| 2018-03-14 | 8053 etc rela | 住友商事 | 1805 | 1782.5 | 1787.5 | 1791 | 1552.729 | -15 | -0.831 | |||
| 2018-03-13 | 8053 etc rela | 住友商事 | 1829 | 1795.5 | 1821 | 1806 | 1565.733 | -24 | -1.311 | |||
| 2018-03-12 | 8053 etc rela | 住友商事 | 1832.5 | 1797.5 | 1803.5 | 1830 | 1586.54 | 62 | 3.507 | |||
| 2018-03-09 | 8053 etc rela | 住友商事 | 1803 | 1757.5 | 1780 | 1768 | 1532.788 | -3 | -0.169 | |||
| 2018-03-08 | 8053 etc rela | 住友商事 | 1797 | 1761 | 1791.5 | 1771 | 1535.389 | -23 | -1.282 | |||
| 2018-03-07 | 8053 etc rela | 住友商事 | 1811.5 | 1791 | 1800 | 1794 | 1555.33 | -12 | -0.664 | |||
| 2018-03-06 | 8053 etc rela | 住友商事 | 1830 | 1804 | 1817.5 | 1806 | 1565.733 | 13.5 | 0.753 | |||
| 2018-03-05 | 8053 etc rela | 住友商事 | 1807 | 1787 | 1799 | 1792.5 | 1554.029 | -26 | -1.43 | |||
| 2018-03-02 | 8053 etc rela | 住友商事 | 1843.5 | 1815 | 1834.5 | 1818.5 | 1576.57 | -41 | -2.205 | |||
| 2018-03-01 | 8053 etc rela | 住友商事 | 1873 | 1850.5 | 1870 | 1859.5 | 1612.115 | -29.5 | -1.562 | |||
| 2018-02-28 | 8053 etc rela | 住友商事 | 1924.5 | 1888 | 1892 | 1889 | 1637.691 | -27 | -1.409 | |||
| 2018-02-27 | 8053 etc rela | 住友商事 | 1934 | 1907.5 | 1916 | 1916 | 1661.099 | 10 | 0.525 | |||
| 2018-02-26 | 8053 etc rela | 住友商事 | 1910.5 | 1893.5 | 1902 | 1906 | 1652.429 | 29.5 | 1.572 | |||
| 2018-02-23 | 8053 etc rela | 住友商事 | 1879 | 1837.5 | 1848 | 1876.5 | 1626.854 | 45 | 2.457 | |||
| 2018-02-22 | 8053 etc rela | 住友商事 | 1835 | 1812 | 1818 | 1831.5 | 1587.841 | 3 | 0.164 | |||
| 2018-02-21 | 8053 etc rela | 住友商事 | 1841 | 1818.5 | 1829.5 | 1828.5 | 1585.24 | 6.5 | 0.357 | |||
| 2018-02-20 | 8053 etc rela | 住友商事 | 1828.5 | 1805 | 1826.5 | 1822 | 1579.604 | -25 | -1.354 | |||
| 2018-02-19 | 8053 etc rela | 住友商事 | 1851 | 1785 | 1792 | 1847 | 1601.278 | 77 | 4.35 | |||
| 2018-02-16 | 8053 etc rela | 住友商事 | 1795 | 1767.5 | 1788 | 1770 | 1534.523 | -6 | -0.338 | |||
| 2018-02-15 | 8053 etc rela | 住友商事 | 1797 | 1772 | 1788.5 | 1776 | 1539.724 | -0.5 | -0.028 | |||
| 2018-02-14 | 8053 etc rela | 住友商事 | 1803 | 1768 | 1788 | 1776.5 | 1540.158 | -25 | -1.388 | |||
| 2018-02-13 | 8053 etc rela | 住友商事 | 1836 | 1793.5 | 1830 | 1801.5 | 1561.832 | -18.5 | -1.016 | |||
| 2018-02-12 | 8053 etc rela | 住友商事 | 1820 | 1820 | 1820 | 1820 | 1577.87 | 0 | 0 | |||
| 2018-02-09 | 8053 etc rela | 住友商事 | 1830 | 1747 | 1753 | 1820 | 1577.87 | 11.5 | 0.636 | |||
| 2018-02-08 | 8053 etc rela | 住友商事 | 1882.5 | 1804.5 | 1805 | 1808.5 | 1567.901 | 6 | 0.333 | |||
| 2018-02-07 | 8053 etc rela | 住友商事 | 1897 | 1801.5 | 1874.5 | 1802.5 | 1562.699 | -15.5 | -0.853 | |||
| 2018-02-06 | 8053 etc rela | 住友商事 | 1838 | 1778.5 | 1831 | 1818 | 1576.136 | -87 | -4.567 | |||
| 2018-02-05 | 8053 etc rela | 住友商事 | 1911 | 1878.5 | 1880.5 | 1905 | 1651.562 | -30.5 | -1.576 | |||
| 2018-02-02 | 8053 etc rela | 住友商事 | 1939.5 | 1904.5 | 1921 | 1935.5 | 1678.005 | 6 | 0.311 | |||
| 2018-02-01 | 8053 etc rela | 住友商事 | 1932.5 | 1894 | 1899 | 1929.5 | 1672.803 | 50.5 | 2.688 | |||
| 2018-01-31 | 8053 etc rela | 住友商事 | 1921.5 | 1878 | 1908 | 1879 | 1629.021 | -50.5 | -2.617 | |||
| 2018-01-30 | 8053 etc rela | 住友商事 | 1952 | 1923 | 1944.5 | 1929.5 | 1672.803 | -23.5 | -1.203 | |||
| 2018-01-29 | 8053 etc rela | 住友商事 | 1956.5 | 1912.5 | 1920.5 | 1953 | 1693.176 | 25 | 1.297 | |||
| 2018-01-26 | 8053 etc rela | 住友商事 | 1958.5 | 1925.5 | 1956 | 1928 | 1671.502 | -35 | -1.783 | |||
| 2018-01-25 | 8053 etc rela | 住友商事 | 1966.5 | 1930 | 1930 | 1963 | 1701.846 | 23.5 | 1.212 | |||
| 2018-01-24 | 8053 etc rela | 住友商事 | 1954 | 1934 | 1935 | 1939.5 | 1681.472 | -7.5 | -0.385 | |||
| 2018-01-23 | 8053 etc rela | 住友商事 | 1958.5 | 1939.5 | 1946 | 1947 | 1687.975 | 6 | 0.309 | |||
| 2018-01-22 | 8053 etc rela | 住友商事 | 1968 | 1931 | 1965 | 1941 | 1682.773 | -32 | -1.622 | |||
| 2018-01-19 | 8053 etc rela | 住友商事 | 1974 | 1938 | 1949 | 1973 | 1710.516 | 33 | 1.701 | |||
| 2018-01-18 | 8053 etc rela | 住友商事 | 1987.5 | 1934.5 | 1987.5 | 1940 | 1681.906 | -32 | -1.623 | |||
| 2018-01-17 | 8053 etc rela | 住友商事 | 1988.5 | 1968 | 1984 | 1972 | 1709.649 | -23.5 | -1.178 | |||
| 2018-01-16 | 8053 etc rela | 住友商事 | 2019.5 | 1994 | 2019.5 | 1995.5 | 1730.022 | -25.5 | -1.262 | |||
| 2018-01-15 | 8053 etc rela | 住友商事 | 2033 | 2010.5 | 2020 | 2021 | 1752.13 | 21 | 1.05 | |||
| 2018-01-12 | 8053 etc rela | 住友商事 | 2020 | 1988 | 2018.5 | 2000 | 1733.924 | -19.5 | -0.966 | |||
| 2018-01-11 | 8053 etc rela | 住友商事 | 2019.5 | 1992.5 | 1995 | 2019.5 | 1750.829 | 15.5 | 0.773 | |||
| 2018-01-10 | 8053 etc rela | 住友商事 | 2013 | 1998 | 2001 | 2004 | 1737.392 | -1.5 | -0.075 | |||
| 2018-01-09 | 8053 etc rela | 住友商事 | 2043.5 | 1997.5 | 2016 | 2005.5 | 1738.692 | 13 | 0.652 | |||
| 2018-01-08 | 8053 etc rela | 住友商事 | 1992.5 | 1992.5 | 1992.5 | 1992.5 | 1727.421 | 0 | 0 | |||
| 2018-01-05 | 8053 etc rela | 住友商事 | 2006 | 1980 | 1993 | 1992.5 | 1727.421 | 4 | 0.201 | |||
| 2018-01-04 | 8053 etc rela | 住友商事 | 1988.5 | 1931.5 | 1935.5 | 1988.5 | 1723.954 | 73.5 | 3.838 | |||
| 2018-01-03 | 8053 etc rela | 住友商事 | 1915 | 1915 | 1915 | 1915 | 1660.232 | 0 | 0 | |||
| 2018-01-02 | 8053 etc rela | 住友商事 | 1915 | 1915 | 1915 | 1915 | 1660.232 | 0 | 0 | |||
| 2018-01-01 | 8053 etc rela | 住友商事 | 1915 | 1915 | 1915 | 1915 | 1660.232 | 0 | 0 |