| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 8093 etc rela | 極東貿易 | 1524 | 1507 | 1515 | 1510 | 35300 | -3 | -0.198 | 74.752 | |
| 2025-07-14 | 15:30 | 8093 etc rela | 極東貿易 | 1516 | 1506 | 1510 | 1513 | 20200 | 9 | 0.598 | -50.369 | |
| 2025-07-11 | 15:30 | 8093 etc rela | 極東貿易 | 1518 | 1496 | 1510 | 1504 | 40700 | 8 | 0.535 | 55.344 | |
| 2025-07-10 | 15:30 | 8093 etc rela | 極東貿易 | 1515 | 1496 | 1515 | 1496 | 26200 | -19 | -1.254 | 6.504 | |
| 2025-07-09 | 15:30 | 8093 etc rela | 極東貿易 | 1519 | 1505 | 1505 | 1515 | 24600 | 14 | 0.933 | 55.696 | |
| 2025-07-08 | 15:30 | 8093 etc rela | 極東貿易 | 1503 | 1496 | 1502 | 1501 | 15800 | 7 | 0.469 | -20.202 | |
| 2025-07-07 | 15:30 | 8093 etc rela | 極東貿易 | 1507 | 1493 | 1501 | 1494 | 19800 | -7 | -0.466 | 48.872 | |
| 2025-07-04 | 15:30 | 8093 etc rela | 極東貿易 | 1520 | 1501 | 1515 | 1501 | 13300 | -13 | -0.859 | 3.906 | |
| 2025-07-03 | 15:30 | 8093 etc rela | 極東貿易 | 1519 | 1506 | 1514 | 1514 | 12800 | 0 | 0 | -37.561 | |
| 2025-07-02 | 15:30 | 8093 etc rela | 極東貿易 | 1520 | 1505 | 1505 | 1514 | 20500 | 9 | 0.598 | 23.494 | |
| 2025-07-01 | 15:30 | 8093 etc rela | 極東貿易 | 1513 | 1504 | 1510 | 1505 | 16600 | -22 | -1.441 | -68.501 | |
| 2025-06-30 | 15:30 | 8093 etc rela | 極東貿易 | 1527 | 1495 | 1497 | 1527 | 52700 | 30 | 2.004 | 91.636 | |
| 2025-06-27 | 15:30 | 8093 etc rela | 極東貿易 | 1497 | 1484 | 1485 | 1497 | 27500 | 12 | 0.808 | 16.525 | |
| 2025-06-26 | 15:30 | 8093 etc rela | 極東貿易 | 1486 | 1466 | 1466 | 1485 | 23600 | 14 | 0.952 | 43.03 | |
| 2025-06-25 | 15:30 | 8093 etc rela | 極東貿易 | 1477 | 1466 | 1474 | 1471 | 16500 | -3 | -0.204 | 13.014 | |
| 2025-06-24 | 15:30 | 8093 etc rela | 極東貿易 | 1485 | 1471 | 1480 | 1474 | 14600 | 6 | 0.409 | -35.965 | |
| 2025-06-23 | 15:30 | 8093 etc rela | 極東貿易 | 1477 | 1468 | 1474 | 1468 | 22800 | -12 | -0.811 | -23.746 | |
| 2025-06-20 | 15:30 | 8093 etc rela | 極東貿易 | 1498 | 1480 | 1495 | 1480 | 29900 | -5 | -0.337 | 51.777 | |
| 2025-06-19 | 15:30 | 8093 etc rela | 極東貿易 | 1497 | 1482 | 1493 | 1485 | 19700 | -8 | -0.536 | 44.853 | |
| 2025-06-18 | 15:30 | 8093 etc rela | 極東貿易 | 1501 | 1491 | 1491 | 1493 | 13600 | -1 | -0.067 | -0.73 | |
| 2025-06-17 | 15:30 | 8093 etc rela | 極東貿易 | 1504 | 1493 | 1496 | 1494 | 13700 | -2 | -0.134 | -8.054 | |
| 2025-06-16 | 15:30 | 8093 etc rela | 極東貿易 | 1502 | 1490 | 1498 | 1496 | 14900 | 6 | 0.403 | -55.917 | |
| 2025-06-13 | 15:30 | 8093 etc rela | 極東貿易 | 1511 | 1483 | 1510 | 1490 | 33800 | -5 | -0.334 | 177.049 | |
| 2025-06-12 | 15:30 | 8093 etc rela | 極東貿易 | 1502 | 1492 | 1495 | 1495 | 12200 | -5 | -0.333 | 3.39 | |
| 2025-06-11 | 15:30 | 8093 etc rela | 極東貿易 | 1505 | 1495 | 1500 | 1500 | 11800 | 2 | 0.134 | -31.395 | |
| 2025-06-10 | 15:30 | 8093 etc rela | 極東貿易 | 1514 | 1498 | 1500 | 1498 | 17200 | 3 | 0.201 | 6.832 | |
| 2025-06-09 | 15:30 | 8093 etc rela | 極東貿易 | 1510 | 1490 | 1507 | 1495 | 16100 | -12 | -0.796 | -16.58 | |
| 2025-06-06 | 15:30 | 8093 etc rela | 極東貿易 | 1513 | 1501 | 1510 | 1507 | 19300 | 12 | 0.803 | -2.525 | |
| 2025-06-05 | 15:30 | 8093 etc rela | 極東貿易 | 1504 | 1489 | 1490 | 1495 | 19800 | 5 | 0.336 | 4.762 | |
| 2025-06-04 | 15:30 | 8093 etc rela | 極東貿易 | 1500 | 1481 | 1482 | 1490 | 18900 | 10 | 0.676 | -13.303 | |
| 2025-06-03 | 15:30 | 8093 etc rela | 極東貿易 | 1494 | 1480 | 1494 | 1480 | 21800 | -16 | -1.07 | 41.558 | |
| 2025-06-02 | 15:30 | 8093 etc rela | 極東貿易 | 1504 | 1492 | 1497 | 1496 | 15400 | -9 | -0.598 | -13.966 | |
| 2025-05-30 | 15:30 | 8093 etc rela | 極東貿易 | 1509 | 1495 | 1500 | 1505 | 17900 | 2 | 0.133 | -21.491 | |
| 2025-05-29 | 15:30 | 8093 etc rela | 極東貿易 | 1515 | 1501 | 1510 | 1503 | 22800 | -4 | -0.265 | 26.667 | |
| 2025-05-28 | 15:30 | 8093 etc rela | 極東貿易 | 1528 | 1507 | 1518 | 1507 | 18000 | -3 | -0.199 | 81.818 | |
| 2025-05-27 | 15:30 | 8093 etc rela | 極東貿易 | 1511 | 1503 | 1508 | 1510 | 9900 | 2 | 0.133 | -65.141 | |
| 2025-05-26 | 15:30 | 8093 etc rela | 極東貿易 | 1515 | 1497 | 1497 | 1508 | 28400 | 16 | 1.072 | 10.506 | |
| 2025-05-23 | 15:30 | 8093 etc rela | 極東貿易 | 1495 | 1479 | 1479 | 1492 | 25700 | 22 | 1.497 | -37.923 | |
| 2025-05-22 | 15:30 | 8093 etc rela | 極東貿易 | 1490 | 1458 | 1472 | 1470 | 41400 | -3 | -0.204 | 119.048 | |
| 2025-05-21 | 15:30 | 8093 etc rela | 極東貿易 | 1489 | 1471 | 1471 | 1473 | 18900 | 2 | 0.136 | -49.734 | |
| 2025-05-20 | 15:30 | 8093 etc rela | 極東貿易 | 1496 | 1467 | 1492 | 1471 | 37600 | -11 | -0.742 | 22.078 | |
| 2025-05-19 | 15:30 | 8093 etc rela | 極東貿易 | 1496 | 1481 | 1496 | 1482 | 30800 | -14 | -0.936 | 41.284 | |
| 2025-05-16 | 15:30 | 8093 etc rela | 極東貿易 | 1508 | 1483 | 1502 | 1496 | 21800 | -1 | -0.067 | -64.495 | |
| 2025-05-15 | 15:30 | 8093 etc rela | 極東貿易 | 1514 | 1481 | 1488 | 1497 | 61400 | -69 | -4.406 | 87.195 | |
| 2025-05-14 | 15:30 | 8093 etc rela | 極東貿易 | 1584 | 1549 | 1579 | 1566 | 32800 | -13 | -0.823 | 15.088 | |
| 2025-05-13 | 15:30 | 8093 etc rela | 極東貿易 | 1590 | 1570 | 1583 | 1579 | 28500 | -3 | -0.19 | -9.81 | |
| 2025-05-12 | 15:30 | 8093 etc rela | 極東貿易 | 1587 | 1564 | 1566 | 1582 | 31600 | 12 | 0.764 | 8.591 | |
| 2025-05-09 | 15:30 | 8093 etc rela | 極東貿易 | 1576 | 1556 | 1556 | 1570 | 29100 | 18 | 1.16 | 37.915 | |
| 2025-05-08 | 15:30 | 8093 etc rela | 極東貿易 | 1565 | 1541 | 1554 | 1552 | 21100 | 1 | 0.064 | -2.765 | |
| 2025-05-07 | 15:30 | 8093 etc rela | 極東貿易 | 1555 | 1535 | 1543 | 1551 | 21700 | 1 | 0.065 | -3.982 | |
| 2025-05-02 | 15:30 | 8093 etc rela | 極東貿易 | 1563 | 1542 | 1542 | 1550 | 22600 | 9 | 0.584 | 5.116 | |
| 2025-05-01 | 14:55 | 8093 etc rela | 極東貿易 | 1550 | 1529 | 1542 | 1541 | 21500 | -13 | -0.837 | -68.841 | |
| 2025-04-30 | 15:30 | 8093 etc rela | 極東貿易 | 1560 | 1511 | 1558 | 1554 | 69000 | 8 | 0.517 | -6.377 | |
| 2025-04-28 | 10:08 | 8093 etc rela | 極東貿易 | 1576 | 1546 | 1573 | 1546 | 73700 | -21 | -1.34 | 318.75 | |
| 2025-04-25 | 09:00 | 8093 etc rela | 極東貿易 | 1567 | 1553 | 1567 | 1567 | 17600 | 9 | 0.578 | -13.725 | |
| 2025-04-24 | 15:30 | 8093 etc rela | 極東貿易 | 1578 | 1546 | 1577 | 1558 | 20400 | -12 | -0.764 | -45.455 | |
| 2025-04-23 | 15:30 | 8093 etc rela | 極東貿易 | 1576 | 1557 | 1568 | 1570 | 37400 | 22 | 1.421 | 96.842 | |
| 2025-04-22 | 15:30 | 8093 etc rela | 極東貿易 | 1555 | 1538 | 1538 | 1548 | 19000 | 10 | 0.65 | -35.154 | |
| 2025-04-21 | 15:30 | 8093 etc rela | 極東貿易 | 1547 | 1532 | 1545 | 1538 | 29300 | -15 | -0.966 | -4.248 | |
| 2025-04-18 | 15:30 | 8093 etc rela | 極東貿易 | 1553 | 1517 | 1517 | 1553 | 30600 | 51 | 3.395 | 212.245 | |
| 2025-04-17 | 15:30 | 8093 etc rela | 極東貿易 | 1506 | 1486 | 1488 | 1502 | 9800 | 8 | 0.535 | -30.496 | |
| 2025-04-16 | 15:30 | 8093 etc rela | 極東貿易 | 1525 | 1485 | 1525 | 1494 | 14100 | -21 | -1.386 | -10.191 | |
| 2025-04-15 | 15:30 | 8093 etc rela | 極東貿易 | 1518 | 1504 | 1508 | 1515 | 15700 | 16 | 1.067 | -31.14 | |
| 2025-04-14 | 15:30 | 8093 etc rela | 極東貿易 | 1506 | 1485 | 1492 | 1499 | 22800 | 7 | 0.469 | -37.875 | |
| 2025-04-11 | 15:30 | 8093 etc rela | 極東貿易 | 1494 | 1431 | 1464 | 1492 | 36700 | -2 | -0.134 | -11.99 | |
| 2025-04-10 | 15:30 | 8093 etc rela | 極東貿易 | 1522 | 1490 | 1515 | 1494 | 41700 | 63 | 4.403 | -18.713 | |
| 2025-04-09 | 15:30 | 8093 etc rela | 極東貿易 | 1446 | 1401 | 1438 | 1431 | 51300 | -31 | -2.12 | 0.588 | |
| 2025-04-08 | 15:30 | 8093 etc rela | 極東貿易 | 1470 | 1390 | 1390 | 1462 | 51000 | 141 | 10.674 | -50.389 | |
| 2025-04-07 | 15:30 | 8093 etc rela | 極東貿易 | 1380 | 1315 | 1327 | 1321 | 102800 | -147 | -10.014 | 16.553 | |
| 2025-04-04 | 15:30 | 8093 etc rela | 極東貿易 | 1502 | 1435 | 1500 | 1468 | 88200 | -80 | -5.168 | 19.189 | |
| 2025-04-03 | 15:30 | 8093 etc rela | 極東貿易 | 1557 | 1513 | 1533 | 1548 | 74000 | -25 | -1.589 | 192.49 | |
| 2025-04-02 | 15:30 | 8093 etc rela | 極東貿易 | 1593 | 1568 | 1585 | 1573 | 25300 | -12 | -0.757 | -26.023 | |
| 2025-04-01 | 15:30 | 8093 etc rela | 極東貿易 | 1592 | 1560 | 1568 | 1585 | 34200 | 20 | 1.278 | -37.363 | |
| 2025-03-31 | 15:30 | 8093 etc rela | 極東貿易 | 1601 | 1565 | 1600 | 1565 | 54600 | -73 | -4.457 | -12.36 | |
| 2025-03-28 | 15:30 | 8093 etc rela | 極東貿易 | 1657 | 1623 | 1627 | 1638 | 62300 | -29 | -1.74 | -45.873 | |
| 2025-03-27 | 15:30 | 8093 etc rela | 極東貿易 | 1678 | 1657 | 1675 | 1667 | 115100 | -17 | -1.01 | 82.12 | |
| 2025-03-26 | 15:30 | 8093 etc rela | 極東貿易 | 1684 | 1658 | 1673 | 1684 | 63200 | 11 | 0.658 | 7.483 | |
| 2025-03-25 | 15:30 | 8093 etc rela | 極東貿易 | 1694 | 1670 | 1691 | 1673 | 58800 | -13 | -0.771 | -26.5 | |
| 2025-03-24 | 15:30 | 8093 etc rela | 極東貿易 | 1715 | 1683 | 1713 | 1686 | 80000 | -22 | -1.288 | 36.519 | |
| 2025-03-21 | 15:30 | 8093 etc rela | 極東貿易 | 1721 | 1702 | 1720 | 1708 | 58600 | -18 | -1.043 | 15.354 | |
| 2025-03-19 | 15:30 | 8093 etc rela | 極東貿易 | 1740 | 1695 | 1704 | 1726 | 50800 | 19 | 1.113 | -11.189 | |
| 2025-03-18 | 15:30 | 8093 etc rela | 極東貿易 | 1738 | 1695 | 1699 | 1707 | 57200 | 31 | 1.85 | 34.272 | |
| 2025-03-17 | 15:30 | 8093 etc rela | 極東貿易 | 1695 | 1675 | 1688 | 1676 | 42600 | -7 | -0.416 | 21.714 | |
| 2025-03-14 | 15:30 | 8093 etc rela | 極東貿易 | 1684 | 1665 | 1674 | 1683 | 35000 | 8 | 0.478 | 6.707 | |
| 2025-03-13 | 15:30 | 8093 etc rela | 極東貿易 | 1688 | 1670 | 1677 | 1675 | 32800 | 6 | 0.359 | 54.717 | |
| 2025-03-12 | 15:30 | 8093 etc rela | 極東貿易 | 1688 | 1669 | 1677 | 1669 | 21200 | -17 | -1.008 | -46.734 | |
| 2025-03-11 | 15:30 | 8093 etc rela | 極東貿易 | 1690 | 1662 | 1681 | 1686 | 39800 | -16 | -0.94 | -26.972 | |
| 2025-03-10 | 15:30 | 8093 etc rela | 極東貿易 | 1736 | 1697 | 1720 | 1702 | 54500 | 10 | 0.591 | 74.121 | |
| 2025-03-07 | 15:30 | 8093 etc rela | 極東貿易 | 1697 | 1665 | 1688 | 1692 | 31300 | -8 | -0.471 | -24.578 | |
| 2025-03-06 | 15:30 | 8093 etc rela | 極東貿易 | 1700 | 1664 | 1664 | 1700 | 41500 | 46 | 2.781 | 54.851 | |
| 2025-03-05 | 15:30 | 8093 etc rela | 極東貿易 | 1666 | 1648 | 1656 | 1654 | 26800 | -2 | -0.121 | 2.29 | |
| 2025-03-04 | 15:30 | 8093 etc rela | 極東貿易 | 1662 | 1637 | 1654 | 1656 | 26200 | -7 | -0.421 | 11.966 | |
| 2025-03-03 | 15:30 | 8093 etc rela | 極東貿易 | 1671 | 1651 | 1665 | 1663 | 23400 | 26 | 1.588 | -31.778 | |
| 2025-02-28 | 15:30 | 8093 etc rela | 極東貿易 | 1648 | 1620 | 1620 | 1637 | 34300 | -1 | -0.061 | 62.559 | |
| 2025-02-27 | 15:30 | 8093 etc rela | 極東貿易 | 1638 | 1612 | 1613 | 1638 | 21100 | 24 | 1.487 | -16.601 | |
| 2025-02-26 | 15:30 | 8093 etc rela | 極東貿易 | 1623 | 1606 | 1607 | 1614 | 25300 | -9 | -0.555 | -20.189 | |
| 2025-02-25 | 15:30 | 8093 etc rela | 極東貿易 | 1648 | 1611 | 1620 | 1623 | 31700 | -15 | -0.916 | -16.359 | |
| 2025-02-21 | 15:30 | 8093 etc rela | 極東貿易 | 1663 | 1626 | 1648 | 1638 | 37900 | -26 | -1.562 | -29.291 | |
| 2025-02-20 | 15:30 | 8093 etc rela | 極東貿易 | 1680 | 1652 | 1680 | 1664 | 53600 | -25 | -1.48 | 2.879 | |
| 2025-02-19 | 15:30 | 8093 etc rela | 極東貿易 | 1731 | 1685 | 1724 | 1689 | 52100 | -30 | -1.745 | 2.761 | |
| 2025-02-18 | 15:30 | 8093 etc rela | 極東貿易 | 1719 | 1674 | 1674 | 1719 | 50700 | 45 | 2.688 | -21.517 | |
| 2025-02-17 | 15:30 | 8093 etc rela | 極東貿易 | 1692 | 1662 | 1665 | 1674 | 64600 | 12 | 0.722 | -60.682 | |
| 2025-02-14 | 15:30 | 8093 etc rela | 極東貿易 | 1680 | 1620 | 1650 | 1662 | 164300 | 94 | 5.995 | 239.463 | |
| 2025-02-13 | 15:30 | 8093 etc rela | 極東貿易 | 1573 | 1558 | 1562 | 1568 | 48400 | 13 | 0.836 | 81.955 | |
| 2025-02-12 | 15:30 | 8093 etc rela | 極東貿易 | 1558 | 1537 | 1540 | 1555 | 26600 | 21 | 1.369 | 15.152 | |
| 2025-02-10 | 15:30 | 8093 etc rela | 極東貿易 | 1540 | 1529 | 1534 | 1534 | 23100 | 0 | 0 | 75 | |
| 2025-02-07 | 15:30 | 8093 etc rela | 極東貿易 | 1541 | 1527 | 1537 | 1534 | 13200 | -3 | -0.195 | 17.857 | |
| 2025-02-06 | 15:30 | 8093 etc rela | 極東貿易 | 1545 | 1528 | 1528 | 1537 | 11200 | 4 | 0.261 | -38.122 | |
| 2025-02-05 | 15:30 | 8093 etc rela | 極東貿易 | 1537 | 1517 | 1517 | 1533 | 18100 | 19 | 1.255 | -1.63 | |
| 2025-02-04 | 15:30 | 8093 etc rela | 極東貿易 | 1528 | 1514 | 1520 | 1514 | 18400 | 4 | 0.265 | -56.501 | |
| 2025-02-03 | 15:30 | 8093 etc rela | 極東貿易 | 1542 | 1510 | 1540 | 1510 | 42300 | -31 | -2.012 | 91.403 | |
| 2025-01-31 | 15:30 | 8093 etc rela | 極東貿易 | 1555 | 1538 | 1555 | 1541 | 22100 | -19 | -1.218 | 47.333 | |
| 2025-01-30 | 15:30 | 8093 etc rela | 極東貿易 | 1563 | 1555 | 1557 | 1560 | 15000 | 5 | 0.322 | -10.714 | |
| 2025-01-29 | 15:30 | 8093 etc rela | 極東貿易 | 1570 | 1554 | 1569 | 1555 | 16800 | -4 | -0.257 | -25 | |
| 2025-01-28 | 15:30 | 8093 etc rela | 極東貿易 | 1566 | 1552 | 1552 | 1559 | 22400 | 7 | 0.451 | 68.421 | |
| 2025-01-27 | 15:30 | 8093 etc rela | 極東貿易 | 1555 | 1548 | 1554 | 1552 | 13300 | 3 | 0.194 | 4.724 | |
| 2025-01-24 | 15:30 | 8093 etc rela | 極東貿易 | 1552 | 1537 | 1537 | 1549 | 12700 | 15 | 0.978 | -2.308 | |
| 2025-01-23 | 15:30 | 8093 etc rela | 極東貿易 | 1547 | 1533 | 1547 | 1534 | 13000 | -15 | -0.968 | -23.977 | |
| 2025-01-22 | 15:30 | 8093 etc rela | 極東貿易 | 1556 | 1543 | 1543 | 1549 | 17100 | 4 | 0.259 | 5.556 | |
| 2025-01-21 | 15:30 | 8093 etc rela | 極東貿易 | 1550 | 1529 | 1545 | 1545 | 16200 | 5 | 0.325 | 23.664 | |
| 2025-01-20 | 15:30 | 8093 etc rela | 極東貿易 | 1549 | 1534 | 1534 | 1540 | 13100 | 19 | 1.249 | -25.143 | |
| 2025-01-17 | 15:30 | 8093 etc rela | 極東貿易 | 1521 | 1503 | 1503 | 1521 | 17500 | 6 | 0.396 | -5.405 | |
| 2025-01-16 | 15:30 | 8093 etc rela | 極東貿易 | 1539 | 1515 | 1539 | 1515 | 18500 | -14 | -0.916 | 36.029 | |
| 2025-01-15 | 15:30 | 8093 etc rela | 極東貿易 | 1536 | 1520 | 1520 | 1529 | 13600 | 16 | 1.058 | -64.675 | |
| 2025-01-14 | 15:30 | 8093 etc rela | 極東貿易 | 1548 | 1511 | 1532 | 1513 | 38500 | -37 | -2.387 | 198.45 | |
| 2025-01-10 | 15:30 | 8093 etc rela | 極東貿易 | 1565 | 1550 | 1552 | 1550 | 12900 | -2 | -0.129 | -62.5 | |
| 2025-01-09 | 15:30 | 8093 etc rela | 極東貿易 | 1575 | 1552 | 1575 | 1552 | 34400 | -23 | -1.46 | 89.011 | |
| 2025-01-08 | 15:30 | 8093 etc rela | 極東貿易 | 1589 | 1575 | 1585 | 1575 | 18200 | -10 | -0.631 | -34.296 | |
| 2025-01-07 | 15:30 | 8093 etc rela | 極東貿易 | 1595 | 1576 | 1595 | 1585 | 27700 | -9 | -0.565 | -1.071 | |
| 2025-01-06 | 15:30 | 8093 etc rela | 極東貿易 | 1611 | 1594 | 1610 | 1594 | 28000 | -13 | -0.809 | 19.149 | |
| 2024-12-30 | 15:30 | 8093 etc rela | 極東貿易 | 1623 | 1604 | 1610 | 1607 | 23500 | -7 | -0.434 | -35.792 | |
| 2024-12-27 | 15:30 | 8093 etc rela | 極東貿易 | 1615 | 1580 | 1580 | 1614 | 36600 | 44 | 2.803 | -44.629 | |
| 2024-12-26 | 13:52 | 8093 etc rela | 極東貿易 | 1573 | 1545 | 1545 | 1570 | 66100 | 25 | 1.618 | 98.498 | |
| 2024-12-25 | 15:30 | 8093 etc rela | 極東貿易 | 1545 | 1529 | 1545 | 1545 | 33300 | 12 | 0.783 | 85 | |
| 2024-12-24 | 15:30 | 8093 etc rela | 極東貿易 | 1548 | 1533 | 1545 | 1533 | 18000 | -5 | -0.325 | -26.829 | |
| 2024-12-23 | 15:30 | 8093 etc rela | 極東貿易 | 1544 | 1525 | 1529 | 1538 | 24600 | 9 | 0.589 | -30.312 | |
| 2024-12-20 | 15:30 | 8093 etc rela | 極東貿易 | 1559 | 1529 | 1559 | 1529 | 35300 | -29 | -1.861 | 33.712 | |
| 2024-12-19 | 15:30 | 8093 etc rela | 極東貿易 | 1561 | 1535 | 1548 | 1558 | 26400 | 2 | 0.129 | 87.234 | |
| 2024-12-18 | 15:30 | 8093 etc rela | 極東貿易 | 1564 | 1550 | 1555 | 1556 | 14100 | -8 | -0.512 | -20.339 | |
| 2024-12-17 | 15:30 | 8093 etc rela | 極東貿易 | 1572 | 1552 | 1570 | 1564 | 17700 | 5 | 0.321 | -43.631 | |
| 2024-12-16 | 15:30 | 8093 etc rela | 極東貿易 | 1574 | 1558 | 1571 | 1559 | 31400 | -1 | -0.064 | -10.541 | |
| 2024-12-13 | 15:30 | 8093 etc rela | 極東貿易 | 1576 | 1559 | 1571 | 1560 | 35100 | -21 | -1.328 | 32.955 | |
| 2024-12-12 | 15:30 | 8093 etc rela | 極東貿易 | 1605 | 1581 | 1600 | 1581 | 26400 | -10 | -0.629 | 36.082 | |
| 2024-12-11 | 15:30 | 8093 etc rela | 極東貿易 | 1599 | 1584 | 1594 | 1591 | 19400 | -3 | -0.188 | -47.709 | |
| 2024-12-10 | 15:30 | 8093 etc rela | 極東貿易 | 1610 | 1588 | 1599 | 1594 | 37100 | 1 | 0.063 | 61.304 | |
| 2024-12-09 | 15:30 | 8093 etc rela | 極東貿易 | 1595 | 1579 | 1579 | 1593 | 23000 | 12 | 0.759 | 52.318 | |
| 2024-12-06 | 15:30 | 8093 etc rela | 極東貿易 | 1587 | 1570 | 1571 | 1581 | 15100 | 2 | 0.127 | -15.642 | |
| 2024-12-05 | 15:30 | 8093 etc rela | 極東貿易 | 1579 | 1567 | 1570 | 1579 | 17900 | 15 | 0.959 | -48.266 | |
| 2024-12-04 | 15:30 | 8093 etc rela | 極東貿易 | 1590 | 1563 | 1588 | 1564 | 34600 | -22 | -1.387 | 8.464 | |
| 2024-12-03 | 15:30 | 8093 etc rela | 極東貿易 | 1595 | 1571 | 1593 | 1586 | 31900 | 6 | 0.38 | 138.06 | |
| 2024-12-02 | 15:30 | 8093 etc rela | 極東貿易 | 1592 | 1580 | 1585 | 1580 | 13400 | -5 | -0.315 | -11.258 | |
| 2024-11-29 | 15:30 | 8093 etc rela | 極東貿易 | 1595 | 1581 | 1581 | 1585 | 15100 | 4 | 0.253 | -47.751 | |
| 2024-11-28 | 15:30 | 8093 etc rela | 極東貿易 | 1602 | 1574 | 1574 | 1581 | 28900 | 7 | 0.445 | 25.108 | |
| 2024-11-27 | 09:45 | 8093 etc rela | 極東貿易 | 1594 | 1565 | 1594 | 1574 | 23100 | -21 | -1.317 | -20.619 | |
| 2024-11-26 | 09:17 | 8093 etc rela | 極東貿易 | 1598 | 1583 | 1595 | 1595 | 29100 | 12 | 0.758 | -3.322 | |
| 2024-11-25 | 15:30 | 8093 etc rela | 極東貿易 | 1605 | 1580 | 1604 | 1583 | 30100 | -21 | -1.309 | 32.599 | |
| 2024-11-22 | 15:30 | 8093 etc rela | 極東貿易 | 1615 | 1590 | 1604 | 1604 | 22700 | 12 | 0.754 | 29.714 | |
| 2024-11-21 | 15:30 | 8093 etc rela | 極東貿易 | 1611 | 1592 | 1596 | 1592 | 17500 | -8 | -0.5 | -16.667 | |
| 2024-11-20 | 15:30 | 8093 etc rela | 極東貿易 | 1618 | 1600 | 1610 | 1600 | 21000 | -10 | -0.621 | -39.481 | |
| 2024-11-19 | 15:30 | 8093 etc rela | 極東貿易 | 1615 | 1589 | 1590 | 1610 | 34700 | 9 | 0.562 | 23.488 | |
| 2024-11-18 | 15:30 | 8093 etc rela | 極東貿易 | 1609 | 1572 | 1575 | 1601 | 28100 | 9 | 0.565 | -5.387 | |
| 2024-11-15 | 15:30 | 8093 etc rela | 極東貿易 | 1617 | 1590 | 1603 | 1592 | 29700 | -8 | -0.5 | -38.889 | |
| 2024-11-14 | 15:30 | 8093 etc rela | 極東貿易 | 1620 | 1592 | 1592 | 1600 | 48600 | 7 | 0.439 | 30.645 | |
| 2024-11-13 | 15:30 | 8093 etc rela | 極東貿易 | 1625 | 1593 | 1625 | 1593 | 37200 | -32 | -1.969 | -54.244 | |
| 2024-11-12 | 15:30 | 8093 etc rela | 極東貿易 | 1625 | 1586 | 1587 | 1625 | 81300 | 50 | 3.175 | 0.619 | |
| 2024-11-11 | 15:30 | 8093 etc rela | 極東貿易 | 1576 | 1550 | 1550 | 1575 | 80800 | 94 | 6.347 | 257.522 | |
| 2024-11-08 | 15:30 | 8093 etc rela | 極東貿易 | 1510 | 1480 | 1500 | 1481 | 22600 | -16 | -1.069 | -26.861 | |
| 2024-11-07 | 15:30 | 8093 etc rela | 極東貿易 | 1503 | 1481 | 1487 | 1497 | 30900 | 28 | 1.906 | -47.27 | |
| 2024-11-06 | 15:30 | 8093 etc rela | 極東貿易 | 1486 | 1468 | 1474 | 1469 | 58600 | 7 | 0.479 | 337.313 | |
| 2024-11-05 | 15:30 | 8093 etc rela | 極東貿易 | 1479 | 1457 | 1479 | 1462 | 13400 | 2 | 0.137 | -45.749 | |
| 2024-11-01 | 15:00 | 8093 etc rela | 極東貿易 | 1479 | 1452 | 1452 | 1460 | 24700 | -34 | -2.276 | -0.803 | |
| 2024-10-31 | 15:00 | 8093 etc rela | 極東貿易 | 1505 | 1474 | 1483 | 1494 | 24900 | 26 | 1.771 | -47.579 | |
| 2024-10-30 | 15:00 | 8093 etc rela | 極東貿易 | 1484 | 1465 | 1475 | 1468 | 47500 | 5 | 0.342 | 160.989 | |
| 2024-10-29 | 15:00 | 8093 etc rela | 極東貿易 | 1470 | 1455 | 1455 | 1463 | 18200 | -8 | -0.544 | -36.806 | |
| 2024-10-28 | 15:00 | 8093 etc rela | 極東貿易 | 1471 | 1423 | 1434 | 1471 | 28800 | 50 | 3.519 | -3.03 | |
| 2024-10-25 | 15:00 | 8093 etc rela | 極東貿易 | 1445 | 1416 | 1432 | 1421 | 29700 | -19 | -1.319 | 50.761 | |
| 2024-10-24 | 15:00 | 8093 etc rela | 極東貿易 | 1450 | 1436 | 1444 | 1440 | 19700 | -4 | -0.277 | -16.17 | |
| 2024-10-23 | 15:00 | 8093 etc rela | 極東貿易 | 1463 | 1444 | 1456 | 1444 | 23500 | -13 | -0.892 | -37.166 | |
| 2024-10-22 | 15:00 | 8093 etc rela | 極東貿易 | 1490 | 1457 | 1482 | 1457 | 37400 | -27 | -1.819 | 175 | |
| 2024-10-21 | 15:00 | 8093 etc rela | 極東貿易 | 1496 | 1482 | 1485 | 1484 | 13600 | -6 | -0.403 | 30.769 | |
| 2024-10-18 | 15:00 | 8093 etc rela | 極東貿易 | 1495 | 1480 | 1495 | 1490 | 10400 | 11 | 0.744 | -39.535 | |
| 2024-10-17 | 15:00 | 8093 etc rela | 極東貿易 | 1501 | 1477 | 1489 | 1479 | 17200 | -7 | -0.471 | -28.926 | |
| 2024-10-16 | 15:00 | 8093 etc rela | 極東貿易 | 1499 | 1471 | 1475 | 1486 | 24200 | 5 | 0.338 | 16.908 | |
| 2024-10-15 | 15:00 | 8093 etc rela | 極東貿易 | 1500 | 1481 | 1489 | 1481 | 20700 | -4 | -0.269 | 34.416 | |
| 2024-10-11 | 15:00 | 8093 etc rela | 極東貿易 | 1496 | 1478 | 1478 | 1485 | 15400 | -3 | -0.202 | 18.462 | |
| 2024-10-10 | 15:00 | 8093 etc rela | 極東貿易 | 1492 | 1480 | 1488 | 1488 | 13000 | 0 | 0 | -48 | |
| 2024-10-09 | 15:00 | 8093 etc rela | 極東貿易 | 1490 | 1477 | 1489 | 1488 | 25000 | 5 | 0.337 | -7.063 | |
| 2024-10-08 | 15:00 | 8093 etc rela | 極東貿易 | 1516 | 1481 | 1511 | 1483 | 26900 | -35 | -2.306 | 10.246 | |
| 2024-10-07 | 15:00 | 8093 etc rela | 極東貿易 | 1530 | 1511 | 1528 | 1518 | 24400 | 0 | 0 | 45.238 | |
| 2024-10-04 | 15:00 | 8093 etc rela | 極東貿易 | 1522 | 1501 | 1501 | 1518 | 16800 | 12 | 0.797 | -3.448 | |
| 2024-10-03 | 15:00 | 8093 etc rela | 極東貿易 | 1519 | 1501 | 1512 | 1506 | 17400 | 8 | 0.534 | -30.4 | |
| 2024-10-02 | 15:00 | 8093 etc rela | 極東貿易 | 1513 | 1481 | 1481 | 1498 | 25000 | 0 | 0 | 27.551 | |
| 2024-10-01 | 15:00 | 8093 etc rela | 極東貿易 | 1506 | 1479 | 1488 | 1498 | 19600 | 28 | 1.905 | -50 | |
| 2024-09-30 | 15:00 | 8093 etc rela | 極東貿易 | 1489 | 1465 | 1480 | 1470 | 39200 | -45 | -2.97 | 3.979 | |
| 2024-09-27 | 15:00 | 8093 etc rela | 極東貿易 | 1517 | 1492 | 1492 | 1515 | 37700 | -21 | -1.367 | -11.294 | |
| 2024-09-26 | 15:00 | 8093 etc rela | 極東貿易 | 1540 | 1510 | 1520 | 1536 | 42500 | 28 | 1.857 | 17.08 | |
| 2024-09-25 | 15:00 | 8093 etc rela | 極東貿易 | 1522 | 1504 | 1520 | 1508 | 36300 | -12 | -0.789 | 92.063 | |
| 2024-09-24 | 15:00 | 8093 etc rela | 極東貿易 | 1525 | 1512 | 1525 | 1520 | 18900 | 6 | 0.396 | -35.052 | |
| 2024-09-20 | 15:00 | 8093 etc rela | 極東貿易 | 1523 | 1499 | 1520 | 1514 | 29100 | 32 | 2.159 | -5.212 | |
| 2024-09-19 | 15:00 | 8093 etc rela | 極東貿易 | 1509 | 1477 | 1488 | 1482 | 30700 | 3 | 0.203 | 34.061 | |
| 2024-09-18 | 15:00 | 8093 etc rela | 極東貿易 | 1491 | 1459 | 1488 | 1479 | 22900 | 3 | 0.203 | 8.019 | |
| 2024-09-17 | 15:00 | 8093 etc rela | 極東貿易 | 1489 | 1456 | 1477 | 1476 | 21200 | 3 | 0.204 | -22.628 | |
| 2024-09-13 | 15:00 | 8093 etc rela | 極東貿易 | 1486 | 1469 | 1481 | 1473 | 27400 | -14 | -0.941 | 28.037 | |
| 2024-09-12 | 15:00 | 8093 etc rela | 極東貿易 | 1500 | 1478 | 1496 | 1487 | 21400 | 24 | 1.64 | -48.558 | |
| 2024-09-11 | 15:00 | 8093 etc rela | 極東貿易 | 1495 | 1449 | 1494 | 1463 | 41600 | -32 | -2.14 | 28.793 | |
| 2024-09-10 | 15:00 | 8093 etc rela | 極東貿易 | 1520 | 1494 | 1510 | 1495 | 32300 | -21 | -1.385 | -16.967 | |
| 2024-09-09 | 15:00 | 8093 etc rela | 極東貿易 | 1520 | 1493 | 1502 | 1516 | 38900 | -26 | -1.686 | 72.124 | |
| 2024-09-06 | 15:00 | 8093 etc rela | 極東貿易 | 1561 | 1530 | 1561 | 1542 | 22600 | 0 | 0 | -44.608 | |
| 2024-09-05 | 15:00 | 8093 etc rela | 極東貿易 | 1598 | 1530 | 1567 | 1542 | 40800 | -28 | -1.783 | -17.742 | |
| 2024-09-04 | 15:00 | 8093 etc rela | 極東貿易 | 1606 | 1566 | 1600 | 1570 | 49600 | -48 | -2.967 | 105.809 | |
| 2024-09-03 | 15:00 | 8093 etc rela | 極東貿易 | 1633 | 1616 | 1617 | 1618 | 24100 | -8 | -0.492 | -40.64 | |
| 2024-09-02 | 15:00 | 8093 etc rela | 極東貿易 | 1635 | 1605 | 1631 | 1626 | 40600 | -9 | -0.55 | 6.562 | |
| 2024-08-30 | 15:00 | 8093 etc rela | 極東貿易 | 1639 | 1608 | 1610 | 1635 | 38100 | 34 | 2.124 | 77.209 | |
| 2024-08-29 | 15:00 | 8093 etc rela | 極東貿易 | 1612 | 1595 | 1601 | 1601 | 21500 | -7 | -0.435 | -8.511 | |
| 2024-08-28 | 15:00 | 8093 etc rela | 極東貿易 | 1611 | 1591 | 1611 | 1608 | 23500 | -3 | -0.186 | -20.068 | |
| 2024-08-27 | 15:00 | 8093 etc rela | 極東貿易 | 1616 | 1596 | 1603 | 1611 | 29400 | 20 | 1.257 | 8.088 | |
| 2024-08-26 | 15:00 | 8093 etc rela | 極東貿易 | 1620 | 1589 | 1620 | 1591 | 27200 | -18 | -1.119 | 0.741 | |
| 2024-08-23 | 15:00 | 8093 etc rela | 極東貿易 | 1619 | 1606 | 1610 | 1609 | 27000 | 6 | 0.374 | 40.625 | |
| 2024-08-22 | 15:00 | 8093 etc rela | 極東貿易 | 1603 | 1591 | 1595 | 1603 | 19200 | 8 | 0.502 | 36.17 | |
| 2024-08-21 | 15:00 | 8093 etc rela | 極東貿易 | 1608 | 1593 | 1597 | 1595 | 14100 | -7 | -0.437 | -50.699 | |
| 2024-08-20 | 15:00 | 8093 etc rela | 極東貿易 | 1615 | 1598 | 1607 | 1602 | 28600 | 11 | 0.691 | -22.911 | |
| 2024-08-19 | 15:00 | 8093 etc rela | 極東貿易 | 1614 | 1587 | 1614 | 1591 | 37100 | -16 | -0.996 | -36.364 | |
| 2024-08-16 | 15:00 | 8093 etc rela | 極東貿易 | 1620 | 1596 | 1610 | 1607 | 58300 | 29 | 1.838 | -2.345 | |
| 2024-08-15 | 15:00 | 8093 etc rela | 極東貿易 | 1582 | 1551 | 1568 | 1578 | 59700 | 15 | 0.96 | -14.836 | |
| 2024-08-14 | 15:00 | 8093 etc rela | 極東貿易 | 1576 | 1506 | 1525 | 1563 | 70100 | 38 | 2.492 | 45.738 | |
| 2024-08-13 | 15:00 | 8093 etc rela | 極東貿易 | 1529 | 1492 | 1495 | 1525 | 48100 | -10 | -0.651 | -69.691 | |
| 2024-08-09 | 15:00 | 8093 etc rela | 極東貿易 | 1539 | 1436 | 1480 | 1535 | 158700 | 85 | 5.862 | 250.331 | |
| 2024-08-08 | 15:00 | 8093 etc rela | 極東貿易 | 1479 | 1432 | 1449 | 1450 | 45300 | -23 | -1.561 | -45.618 | |
| 2024-08-07 | 15:00 | 8093 etc rela | 極東貿易 | 1499 | 1341 | 1403 | 1473 | 83300 | 40 | 2.791 | -36.989 | |
| 2024-08-06 | 15:00 | 8093 etc rela | 極東貿易 | 1479 | 1350 | 1350 | 1433 | 132200 | 105 | 7.907 | -10.068 | |
| 2024-08-05 | 15:00 | 8093 etc rela | 極東貿易 | 1450 | 1301 | 1430 | 1328 | 147000 | -212 | -13.766 | 94.444 | |
| 2024-08-02 | 15:00 | 8093 etc rela | 極東貿易 | 1591 | 1536 | 1591 | 1540 | 75600 | -102 | -6.212 | -1.946 | |
| 2024-08-01 | 15:00 | 8093 etc rela | 極東貿易 | 1720 | 1642 | 1720 | 1642 | 77100 | -82 | -4.756 | 137.963 | |
| 2024-07-31 | 15:00 | 8093 etc rela | 極東貿易 | 1724 | 1679 | 1688 | 1724 | 32400 | 41 | 2.436 | -14.512 | |
| 2024-07-30 | 15:00 | 8093 etc rela | 極東貿易 | 1704 | 1681 | 1704 | 1683 | 37900 | -24 | -1.406 | -2.571 | |
| 2024-07-29 | 15:00 | 8093 etc rela | 極東貿易 | 1707 | 1685 | 1700 | 1707 | 38900 | 32 | 1.91 | 36.491 | |
| 2024-07-26 | 15:00 | 8093 etc rela | 極東貿易 | 1691 | 1675 | 1677 | 1675 | 28500 | -2 | -0.119 | -48.463 | |
| 2024-07-25 | 15:00 | 8093 etc rela | 極東貿易 | 1696 | 1676 | 1695 | 1677 | 55300 | -26 | -1.527 | 84.95 | |
| 2024-07-24 | 15:00 | 8093 etc rela | 極東貿易 | 1729 | 1703 | 1728 | 1703 | 29900 | -25 | -1.447 | 52.551 | |
| 2024-07-23 | 15:00 | 8093 etc rela | 極東貿易 | 1746 | 1727 | 1740 | 1728 | 19600 | 7 | 0.407 | -51 | |
| 2024-07-22 | 15:00 | 8093 etc rela | 極東貿易 | 1775 | 1720 | 1775 | 1721 | 40000 | -42 | -2.382 | 28.205 | |
| 2024-07-19 | 15:00 | 8093 etc rela | 極東貿易 | 1793 | 1761 | 1793 | 1763 | 31200 | -24 | -1.343 | -5.455 | |
| 2024-07-18 | 15:00 | 8093 etc rela | 極東貿易 | 1815 | 1787 | 1815 | 1787 | 33000 | -24 | -1.325 | 20.438 | |
| 2024-07-17 | 15:00 | 8093 etc rela | 極東貿易 | 1822 | 1808 | 1816 | 1811 | 27400 | 3 | 0.166 | -29.016 | |
| 2024-07-16 | 15:00 | 8093 etc rela | 極東貿易 | 1825 | 1803 | 1822 | 1808 | 38600 | 3 | 0.166 | -27.715 | |
| 2024-07-12 | 15:00 | 8093 etc rela | 極東貿易 | 1809 | 1783 | 1783 | 1805 | 53400 | 22 | 1.234 | 53.009 | |
| 2024-07-11 | 15:00 | 8093 etc rela | 極東貿易 | 1795 | 1776 | 1781 | 1783 | 34900 | 8 | 0.451 | 21.181 | |
| 2024-07-10 | 15:00 | 8093 etc rela | 極東貿易 | 1790 | 1764 | 1790 | 1775 | 28800 | 2 | 0.113 | -4 | |
| 2024-07-09 | 15:00 | 8093 etc rela | 極東貿易 | 1783 | 1763 | 1768 | 1773 | 30000 | 8 | 0.453 | -2.28 | |
| 2024-07-08 | 15:00 | 8093 etc rela | 極東貿易 | 1790 | 1763 | 1790 | 1765 | 30700 | -30 | -1.671 | 12.868 | |
| 2024-07-05 | 15:00 | 8093 etc rela | 極東貿易 | 1817 | 1795 | 1815 | 1795 | 27200 | -17 | -0.938 | -37.9 | |
| 2024-07-04 | 15:00 | 8093 etc rela | 極東貿易 | 1825 | 1807 | 1810 | 1812 | 43800 | 4 | 0.221 | -35.965 | |
| 2024-07-03 | 15:00 | 8093 etc rela | 極東貿易 | 1822 | 1785 | 1795 | 1808 | 68400 | 7 | 0.389 | 109.816 | |
| 2024-07-02 | 15:00 | 8093 etc rela | 極東貿易 | 1801 | 1790 | 1796 | 1801 | 32600 | 5 | 0.278 | 16.014 | |
| 2024-07-01 | 15:00 | 8093 etc rela | 極東貿易 | 1810 | 1792 | 1807 | 1796 | 28100 | -4 | -0.222 | 4.074 | |
| 2024-06-28 | 15:00 | 8093 etc rela | 極東貿易 | 1810 | 1792 | 1804 | 1800 | 27000 | -4 | -0.222 | -40.265 | |
| 2024-06-27 | 15:00 | 8093 etc rela | 極東貿易 | 1808 | 1789 | 1789 | 1804 | 45200 | 22 | 1.235 | 59.155 | |
| 2024-06-26 | 15:00 | 8093 etc rela | 極東貿易 | 1784 | 1765 | 1775 | 1782 | 28400 | 10 | 0.564 | -41.201 | |
| 2024-06-25 | 15:00 | 8093 etc rela | 極東貿易 | 1786 | 1764 | 1779 | 1772 | 48300 | 16 | 0.911 | 54.808 | |
| 2024-06-24 | 15:00 | 8093 etc rela | 極東貿易 | 1763 | 1745 | 1751 | 1756 | 31200 | -1 | -0.057 | -0.637 | |
| 2024-06-21 | 15:00 | 8093 etc rela | 極東貿易 | 1760 | 1748 | 1749 | 1757 | 31400 | 16 | 0.919 | -20.305 | |
| 2024-06-20 | 15:00 | 8093 etc rela | 極東貿易 | 1748 | 1735 | 1747 | 1741 | 39400 | -6 | -0.343 | 29.18 | |
| 2024-06-19 | 15:00 | 8093 etc rela | 極東貿易 | 1747 | 1733 | 1741 | 1747 | 30500 | 16 | 0.924 | 43.868 | |
| 2024-06-18 | 15:00 | 8093 etc rela | 極東貿易 | 1732 | 1720 | 1725 | 1731 | 21200 | 20 | 1.169 | -43.915 | |
| 2024-06-17 | 15:00 | 8093 etc rela | 極東貿易 | 1728 | 1699 | 1728 | 1711 | 37800 | -33 | -1.892 | -31.646 | |
| 2024-06-14 | 15:00 | 8093 etc rela | 極東貿易 | 1744 | 1693 | 1703 | 1744 | 55300 | 51 | 3.012 | 68.598 | |
| 2024-06-13 | 15:00 | 8093 etc rela | 極東貿易 | 1720 | 1693 | 1720 | 1693 | 32800 | -27 | -1.57 | 150.382 | |
| 2024-06-12 | 15:00 | 8093 etc rela | 極東貿易 | 1720 | 1711 | 1717 | 1720 | 13100 | 7 | 0.409 | -68.049 | |
| 2024-06-11 | 15:00 | 8093 etc rela | 極東貿易 | 1725 | 1710 | 1714 | 1713 | 41000 | 1 | 0.058 | 64 | |
| 2024-06-10 | 15:00 | 8093 etc rela | 極東貿易 | 1712 | 1694 | 1694 | 1712 | 25000 | 18 | 1.063 | 31.579 | |
| 2024-06-07 | 15:00 | 8093 etc rela | 極東貿易 | 1701 | 1688 | 1699 | 1694 | 19000 | 1 | 0.059 | -48.229 | |
| 2024-06-06 | 15:00 | 8093 etc rela | 極東貿易 | 1710 | 1681 | 1710 | 1693 | 36700 | -6 | -0.353 | 6.686 | |
| 2024-06-05 | 15:00 | 8093 etc rela | 極東貿易 | 1720 | 1695 | 1720 | 1699 | 34400 | -18 | -1.048 | 28.839 | |
| 2024-06-04 | 15:00 | 8093 etc rela | 極東貿易 | 1730 | 1711 | 1723 | 1717 | 26700 | -6 | -0.348 | -40 | |
| 2024-06-03 | 15:00 | 8093 etc rela | 極東貿易 | 1730 | 1708 | 1713 | 1723 | 44500 | 18 | 1.056 | 2.535 | |
| 2024-05-31 | 15:00 | 8093 etc rela | 極東貿易 | 1706 | 1683 | 1683 | 1705 | 43400 | 22 | 1.307 | -27.425 | |
| 2024-05-30 | 15:00 | 8093 etc rela | 極東貿易 | 1687 | 1670 | 1680 | 1683 | 59800 | -13 | -0.767 | 11.567 | |
| 2024-05-29 | 15:00 | 8093 etc rela | 極東貿易 | 1721 | 1694 | 1718 | 1696 | 53600 | -16 | -0.935 | 100.749 | |
| 2024-05-28 | 15:00 | 8093 etc rela | 極東貿易 | 1726 | 1708 | 1722 | 1712 | 26700 | -10 | -0.581 | -10.702 | |
| 2024-05-27 | 15:00 | 8093 etc rela | 極東貿易 | 1729 | 1704 | 1728 | 1722 | 29900 | -7 | -0.405 | -11.538 | |
| 2024-05-24 | 15:00 | 8093 etc rela | 極東貿易 | 1735 | 1701 | 1702 | 1729 | 33800 | 6 | 0.348 | -21.028 | |
| 2024-05-23 | 15:00 | 8093 etc rela | 極東貿易 | 1728 | 1715 | 1725 | 1723 | 42800 | -3 | -0.174 | -48.926 | |
| 2024-05-22 | 15:00 | 8093 etc rela | 極東貿易 | 1760 | 1726 | 1760 | 1726 | 83800 | -39 | -2.21 | 110.553 | |
| 2024-05-21 | 15:00 | 8093 etc rela | 極東貿易 | 1781 | 1761 | 1769 | 1765 | 39800 | -3 | -0.17 | -51.582 | |
| 2024-05-20 | 15:00 | 8093 etc rela | 極東貿易 | 1800 | 1763 | 1798 | 1768 | 82200 | -23 | -1.284 | 195.683 | |
| 2024-05-17 | 15:00 | 8093 etc rela | 極東貿易 | 1803 | 1783 | 1792 | 1791 | 27800 | -5 | -0.278 | -39.827 | |
| 2024-05-16 | 15:00 | 8093 etc rela | 極東貿易 | 1809 | 1783 | 1806 | 1796 | 46200 | -16 | -0.883 | 31.624 | |
| 2024-05-15 | 15:00 | 8093 etc rela | 極東貿易 | 1831 | 1802 | 1831 | 1812 | 35100 | -9 | -0.494 | -15.625 | |
| 2024-05-14 | 15:00 | 8093 etc rela | 極東貿易 | 1821 | 1804 | 1818 | 1821 | 41600 | 4 | 0.22 | -54.585 | |
| 2024-05-13 | 15:00 | 8093 etc rela | 極東貿易 | 1818 | 1771 | 1780 | 1817 | 91600 | 38 | 2.136 | -76.337 | |
| 2024-05-10 | 15:00 | 8093 etc rela | 極東貿易 | 1919 | 1763 | 1895 | 1779 | 387100 | -113 | -5.973 | 438.387 | |
| 2024-05-09 | 15:00 | 8093 etc rela | 極東貿易 | 1921 | 1891 | 1921 | 1892 | 71900 | -35 | -1.816 | 113.353 | |
| 2024-05-08 | 15:00 | 8093 etc rela | 極東貿易 | 1961 | 1927 | 1958 | 1927 | 33700 | -34 | -1.734 | -8.424 | |
| 2024-05-07 | 15:00 | 8093 etc rela | 極東貿易 | 1962 | 1939 | 1950 | 1961 | 36800 | 15 | 0.771 | 54.622 | |
| 2024-05-02 | 15:00 | 8093 etc rela | 極東貿易 | 1957 | 1941 | 1945 | 1946 | 23800 | 2 | 0.103 | -35.501 | |
| 2024-05-01 | 15:00 | 8093 etc rela | 極東貿易 | 1956 | 1931 | 1956 | 1944 | 36900 | -7 | -0.359 | -8.209 | |
| 2024-04-30 | 15:00 | 8093 etc rela | 極東貿易 | 1963 | 1937 | 1946 | 1951 | 40200 | 10 | 0.515 | 17.544 | |
| 2024-04-26 | 15:00 | 8093 etc rela | 極東貿易 | 1947 | 1928 | 1945 | 1941 | 34200 | -4 | -0.206 | 41.909 | |
| 2024-04-25 | 15:00 | 8093 etc rela | 極東貿易 | 1972 | 1945 | 1961 | 1945 | 24100 | -16 | -0.816 | -5.49 | |
| 2024-04-24 | 15:00 | 8093 etc rela | 極東貿易 | 1965 | 1940 | 1946 | 1961 | 25500 | 22 | 1.135 | 9.442 | |
| 2024-04-23 | 15:00 | 8093 etc rela | 極東貿易 | 1946 | 1924 | 1943 | 1939 | 23300 | 8 | 0.414 | -46.189 | |
| 2024-04-22 | 15:00 | 8093 etc rela | 極東貿易 | 1939 | 1893 | 1893 | 1931 | 43300 | 41 | 2.169 | -15.922 | |
| 2024-04-19 | 15:00 | 8093 etc rela | 極東貿易 | 1930 | 1875 | 1930 | 1890 | 51500 | -42 | -2.174 | 72.819 | |
| 2024-04-18 | 15:00 | 8093 etc rela | 極東貿易 | 1935 | 1896 | 1896 | 1932 | 29800 | 20 | 1.046 | -45.818 | |
| 2024-04-17 | 15:00 | 8093 etc rela | 極東貿易 | 1934 | 1897 | 1917 | 1912 | 55000 | -5 | -0.261 | -33.333 | |
| 2024-04-16 | 15:00 | 8093 etc rela | 極東貿易 | 1955 | 1906 | 1955 | 1917 | 82500 | -56 | -2.838 | 203.309 | |
| 2024-04-15 | 15:00 | 8093 etc rela | 極東貿易 | 1975 | 1955 | 1971 | 1973 | 27200 | 0 | 0 | -56.34 | |
| 2024-04-12 | 15:00 | 8093 etc rela | 極東貿易 | 1998 | 1967 | 1998 | 1973 | 62300 | -18 | -0.904 | 34.848 | |
| 2024-04-11 | 15:00 | 8093 etc rela | 極東貿易 | 1998 | 1959 | 1981 | 1991 | 46200 | -3 | -0.15 | -15.074 | |
| 2024-04-10 | 15:00 | 8093 etc rela | 極東貿易 | 2018 | 1985 | 1995 | 1994 | 54400 | 4 | 0.201 | 53.239 | |
| 2024-04-09 | 15:00 | 8093 etc rela | 極東貿易 | 1990 | 1965 | 1965 | 1990 | 35500 | 25 | 1.272 | -47.251 | |
| 2024-04-08 | 15:00 | 8093 etc rela | 極東貿易 | 1965 | 1938 | 1957 | 1965 | 67300 | 11 | 0.563 | 3.698 | |
| 2024-04-05 | 15:00 | 8093 etc rela | 極東貿易 | 1982 | 1945 | 1953 | 1954 | 64900 | -12 | -0.61 | -32.042 | |
| 2024-04-04 | 15:00 | 8093 etc rela | 極東貿易 | 1980 | 1941 | 1966 | 1966 | 95500 | 0 | 0 | -15.933 | |
| 2024-04-03 | 15:00 | 8093 etc rela | 極東貿易 | 1993 | 1952 | 1967 | 1966 | 113600 | -30 | -1.503 | 28.362 | |
| 2024-04-02 | 15:00 | 8093 etc rela | 極東貿易 | 2030 | 1980 | 2030 | 1996 | 88500 | -32 | -1.578 | -32.08 | |
| 2024-04-01 | 15:00 | 8093 etc rela | 極東貿易 | 2078 | 2014 | 2067 | 2028 | 130300 | -38 | -1.839 | -11.058 | |
| 2024-03-29 | 15:00 | 8093 etc rela | 極東貿易 | 2125 | 2057 | 2085 | 2066 | 146500 | -15 | -0.721 | -26.047 | |
| 2024-03-28 | 15:00 | 8093 etc rela | 極東貿易 | 2169 | 2081 | 2145 | 2081 | 198100 | -150 | -6.723 | 3.339 | |
| 2024-03-27 | 15:00 | 8093 etc rela | 極東貿易 | 2262 | 2225 | 2245 | 2231 | 191700 | 1 | 0.045 | 190.015 | |
| 2024-03-26 | 15:00 | 8093 etc rela | 極東貿易 | 2232 | 2202 | 2210 | 2230 | 66100 | 15 | 0.677 | -49.58 | |
| 2024-03-25 | 15:00 | 8093 etc rela | 極東貿易 | 2225 | 2188 | 2216 | 2215 | 131100 | 5 | 0.226 | 2.662 | |
| 2024-03-22 | 15:00 | 8093 etc rela | 極東貿易 | 2237 | 2206 | 2236 | 2210 | 127700 | -22 | -0.986 | 44.294 | |
| 2024-03-21 | 15:00 | 8093 etc rela | 極東貿易 | 2237 | 2210 | 2220 | 2232 | 88500 | 30 | 1.362 | 24.298 | |
| 2024-03-19 | 15:00 | 8093 etc rela | 極東貿易 | 2214 | 2174 | 2195 | 2202 | 71200 | 7 | 0.319 | 69.121 | |
| 2024-03-18 | 15:00 | 8093 etc rela | 極東貿易 | 2210 | 2187 | 2210 | 2195 | 42100 | 12 | 0.55 | 8.226 | |
| 2024-03-15 | 15:00 | 8093 etc rela | 極東貿易 | 2198 | 2172 | 2175 | 2183 | 38900 | 9 | 0.414 | 29.236 | |
| 2024-03-14 | 15:00 | 8093 etc rela | 極東貿易 | 2181 | 2150 | 2159 | 2174 | 30100 | 26 | 1.21 | -38.32 | |
| 2024-03-13 | 15:00 | 8093 etc rela | 極東貿易 | 2193 | 2131 | 2176 | 2148 | 48800 | -14 | -0.648 | -43.057 | |
| 2024-03-12 | 15:00 | 8093 etc rela | 極東貿易 | 2165 | 2102 | 2165 | 2162 | 85700 | -12 | -0.552 | -2.945 | |
| 2024-03-11 | 15:00 | 8093 etc rela | 極東貿易 | 2230 | 2165 | 2230 | 2174 | 88300 | -74 | -3.292 | -10.355 | |
| 2024-03-08 | 15:00 | 8093 etc rela | 極東貿易 | 2262 | 2194 | 2195 | 2248 | 98500 | 47 | 2.135 | 100.203 | |
| 2024-03-07 | 15:00 | 8093 etc rela | 極東貿易 | 2215 | 2192 | 2200 | 2201 | 49200 | 9 | 0.411 | 20 | |
| 2024-03-06 | 15:00 | 8093 etc rela | 極東貿易 | 2199 | 2165 | 2171 | 2192 | 41000 | 7 | 0.32 | -50.182 | |
| 2024-03-05 | 15:00 | 8093 etc rela | 極東貿易 | 2193 | 2138 | 2157 | 2185 | 82300 | 28 | 1.298 | 28.594 | |
| 2024-03-04 | 15:00 | 8093 etc rela | 極東貿易 | 2188 | 2157 | 2187 | 2157 | 64000 | -11 | -0.507 | -60.736 | |
| 2024-03-01 | 15:00 | 8093 etc rela | 極東貿易 | 2218 | 2165 | 2218 | 2168 | 163000 | -54 | -2.43 | 89.977 | |
| 2024-02-29 | 15:00 | 8093 etc rela | 極東貿易 | 2232 | 2188 | 2193 | 2222 | 85800 | 29 | 1.322 | 136.364 | |
| 2024-02-28 | 15:00 | 8093 etc rela | 極東貿易 | 2198 | 2180 | 2189 | 2193 | 36300 | 20 | 0.92 | -37.842 | |
| 2024-02-27 | 15:00 | 8093 etc rela | 極東貿易 | 2210 | 2173 | 2185 | 2173 | 58400 | 4 | 0.184 | 3.18 | |
| 2024-02-26 | 15:00 | 8093 etc rela | 極東貿易 | 2187 | 2156 | 2170 | 2169 | 56600 | 9 | 0.417 | 23.043 | |
| 2024-02-22 | 15:00 | 8093 etc rela | 極東貿易 | 2170 | 2147 | 2168 | 2160 | 46000 | 10 | 0.465 | 10.843 | |
| 2024-02-21 | 15:00 | 8093 etc rela | 極東貿易 | 2160 | 2138 | 2138 | 2150 | 41500 | 9 | 0.42 | -6.742 | |
| 2024-02-20 | 15:00 | 8093 etc rela | 極東貿易 | 2156 | 2130 | 2145 | 2141 | 44500 | 11 | 0.516 | 21.585 | |
| 2024-02-19 | 15:00 | 8093 etc rela | 極東貿易 | 2132 | 2094 | 2094 | 2130 | 36600 | 36 | 1.719 | -50.339 | |
| 2024-02-16 | 15:00 | 8093 etc rela | 極東貿易 | 2115 | 2070 | 2073 | 2094 | 73700 | 34 | 1.65 | -20.324 | |
| 2024-02-15 | 15:00 | 8093 etc rela | 極東貿易 | 2095 | 2048 | 2084 | 2060 | 92500 | -15 | -0.723 | 12.53 | |
| 2024-02-14 | 15:00 | 8093 etc rela | 極東貿易 | 2124 | 2069 | 2118 | 2075 | 82200 | -43 | -2.03 | -49.725 | |
| 2024-02-13 | 15:00 | 8093 etc rela | 極東貿易 | 2126 | 2062 | 2100 | 2118 | 163500 | -35 | -1.626 | 112.614 | |
| 2024-02-09 | 15:00 | 8093 etc rela | 極東貿易 | 2200 | 2153 | 2200 | 2153 | 76900 | -42 | -1.913 | -14.365 | |
| 2024-02-08 | 15:00 | 8093 etc rela | 極東貿易 | 2221 | 2174 | 2220 | 2195 | 89800 | -29 | -1.304 | 88.26 | |
| 2024-02-07 | 15:00 | 8093 etc rela | 極東貿易 | 2227 | 2203 | 2203 | 2224 | 47700 | 20 | 0.907 | -34.025 | |
| 2024-02-06 | 15:00 | 8093 etc rela | 極東貿易 | 2227 | 2200 | 2220 | 2204 | 72300 | -18 | -0.81 | -10.741 | |
| 2024-02-05 | 15:00 | 8093 etc rela | 極東貿易 | 2242 | 2217 | 2233 | 2222 | 81000 | 1 | 0.045 | 41.115 | |
| 2024-02-02 | 15:00 | 8093 etc rela | 極東貿易 | 2228 | 2191 | 2213 | 2221 | 57400 | 21 | 0.955 | -11.963 | |
| 2024-02-01 | 15:00 | 8093 etc rela | 極東貿易 | 2213 | 2182 | 2207 | 2200 | 65200 | -16 | -0.722 | 10.884 | |
| 2024-01-31 | 15:00 | 8093 etc rela | 極東貿易 | 2222 | 2178 | 2190 | 2216 | 58800 | 28 | 1.28 | -5.769 | |
| 2024-01-30 | 15:00 | 8093 etc rela | 極東貿易 | 2197 | 2175 | 2175 | 2188 | 62400 | 18 | 0.829 | 2.632 | |
| 2024-01-29 | 15:00 | 8093 etc rela | 極東貿易 | 2170 | 2137 | 2137 | 2170 | 60800 | 40 | 1.878 | -11.884 | |
| 2024-01-26 | 15:00 | 8093 etc rela | 極東貿易 | 2175 | 2127 | 2170 | 2130 | 69000 | -24 | -1.114 | 43.451 | |
| 2024-01-25 | 15:00 | 8093 etc rela | 極東貿易 | 2161 | 2135 | 2135 | 2154 | 48100 | 34 | 1.604 | -30.692 | |
| 2024-01-24 | 15:00 | 8093 etc rela | 極東貿易 | 2149 | 2118 | 2149 | 2120 | 69400 | -24 | -1.119 | -2.116 | |
| 2024-01-23 | 15:00 | 8093 etc rela | 極東貿易 | 2186 | 2141 | 2180 | 2144 | 70900 | -12 | -0.557 | -11.486 | |
| 2024-01-22 | 15:00 | 8093 etc rela | 極東貿易 | 2168 | 2150 | 2164 | 2156 | 80100 | 24 | 1.126 | 39.062 | |
| 2024-01-19 | 15:00 | 8093 etc rela | 極東貿易 | 2139 | 2114 | 2135 | 2132 | 57600 | 17 | 0.804 | 9.091 | |
| 2024-01-18 | 15:00 | 8093 etc rela | 極東貿易 | 2123 | 2085 | 2085 | 2115 | 52800 | 32 | 1.536 | -48.387 | |
| 2024-01-17 | 15:00 | 8093 etc rela | 極東貿易 | 2117 | 2083 | 2095 | 2083 | 102300 | 3 | 0.144 | 211.89 | |
| 2024-01-16 | 15:00 | 8093 etc rela | 極東貿易 | 2087 | 2075 | 2087 | 2080 | 32800 | -8 | -0.383 | -42.049 | |
| 2024-01-15 | 15:00 | 8093 etc rela | 極東貿易 | 2092 | 2061 | 2063 | 2088 | 56600 | 30 | 1.458 | -19.488 | |
| 2024-01-12 | 15:00 | 8093 etc rela | 極東貿易 | 2093 | 2052 | 2085 | 2058 | 70300 | -26 | -1.248 | 6.193 | |
| 2024-01-11 | 15:00 | 8093 etc rela | 極東貿易 | 2096 | 2075 | 2088 | 2084 | 66200 | 23 | 1.116 | -1.046 | |
| 2024-01-10 | 15:00 | 8093 etc rela | 極東貿易 | 2069 | 2041 | 2055 | 2061 | 66900 | 6 | 0.292 | -14.341 | |
| 2024-01-09 | 15:00 | 8093 etc rela | 極東貿易 | 2059 | 2033 | 2040 | 2055 | 78100 | 18 | 0.884 | 16.393 | |
| 2024-01-05 | 15:00 | 8093 etc rela | 極東貿易 | 2050 | 2025 | 2039 | 2037 | 67100 | 30 | 1.495 | -30.322 | |
| 2024-01-04 | 15:00 | 8093 etc rela | 極東貿易 | 2009 | 1953 | 1966 | 2007 | 96300 | 48 | 2.45 | 117.873 | |
| 2023-12-29 | 15:00 | 8093 etc rela | 極東貿易 | 1974 | 1945 | 1965 | 1959 | 44200 | -8 | -0.407 | -37.305 | |
| 2023-12-28 | 15:00 | 8093 etc rela | 極東貿易 | 1984 | 1933 | 1933 | 1967 | 70500 | 36 | 1.864 | 55.629 | |
| 2023-12-27 | 15:00 | 8093 etc rela | 極東貿易 | 1943 | 1923 | 1937 | 1931 | 45300 | -4 | -0.207 | 1.116 | |
| 2023-12-26 | 15:00 | 8093 etc rela | 極東貿易 | 1935 | 1902 | 1909 | 1935 | 44800 | 33 | 1.735 | 60 | |
| 2023-12-25 | 15:00 | 8093 etc rela | 極東貿易 | 1912 | 1894 | 1908 | 1902 | 28000 | 6 | 0.316 | -7.285 | |
| 2023-12-22 | 15:00 | 8093 etc rela | 極東貿易 | 1900 | 1875 | 1875 | 1896 | 30200 | 30 | 1.608 | 5.965 | |
| 2023-12-21 | 15:00 | 8093 etc rela | 極東貿易 | 1872 | 1855 | 1865 | 1866 | 28500 | -11 | -0.586 | -14.925 | |
| 2023-12-20 | 15:00 | 8093 etc rela | 極東貿易 | 1900 | 1871 | 1900 | 1877 | 33500 | -7 | -0.372 | -30.208 | |
| 2023-12-19 | 15:00 | 8093 etc rela | 極東貿易 | 1899 | 1867 | 1895 | 1884 | 48000 | -2 | -0.106 | -26.38 | |
| 2023-12-18 | 15:00 | 8093 etc rela | 極東貿易 | 1902 | 1858 | 1900 | 1886 | 65200 | -6 | -0.317 | 106.984 | |
| 2023-12-15 | 15:00 | 8093 etc rela | 極東貿易 | 1900 | 1885 | 1896 | 1892 | 31500 | 13 | 0.692 | -19.437 | |
| 2023-12-14 | 15:00 | 8093 etc rela | 極東貿易 | 1918 | 1870 | 1915 | 1879 | 39100 | -35 | -1.829 | -14.254 | |
| 2023-12-13 | 15:00 | 8093 etc rela | 極東貿易 | 1923 | 1906 | 1906 | 1914 | 45600 | 12 | 0.631 | 12.039 | |
| 2023-12-12 | 15:00 | 8093 etc rela | 極東貿易 | 1930 | 1897 | 1924 | 1902 | 40700 | -10 | -0.523 | -31.134 | |
| 2023-12-11 | 15:00 | 8093 etc rela | 極東貿易 | 1915 | 1892 | 1900 | 1912 | 59100 | 49 | 2.63 | -1.664 | |
| 2023-12-08 | 15:00 | 8093 etc rela | 極東貿易 | 1902 | 1857 | 1902 | 1863 | 60100 | -39 | -2.05 | 132.046 | |
| 2023-12-07 | 15:00 | 8093 etc rela | 極東貿易 | 1908 | 1896 | 1899 | 1902 | 25900 | -9 | -0.471 | -51.407 | |
| 2023-12-06 | 15:00 | 8093 etc rela | 極東貿易 | 1914 | 1880 | 1882 | 1911 | 53300 | 51 | 2.742 | 98.881 | |
| 2023-12-05 | 15:00 | 8093 etc rela | 極東貿易 | 1876 | 1860 | 1872 | 1860 | 26800 | -18 | -0.958 | 5.512 | |
| 2023-12-04 | 15:00 | 8093 etc rela | 極東貿易 | 1882 | 1861 | 1880 | 1878 | 25400 | -6 | -0.318 | -50.391 | |
| 2023-12-01 | 15:00 | 8093 etc rela | 極東貿易 | 1910 | 1881 | 1898 | 1884 | 51200 | -4 | -0.212 | -14.95 | |
| 2023-11-30 | 15:00 | 8093 etc rela | 極東貿易 | 1888 | 1828 | 1830 | 1888 | 60200 | 60 | 3.282 | 168.75 | |
| 2023-11-29 | 15:00 | 8093 etc rela | 極東貿易 | 1846 | 1827 | 1836 | 1828 | 22400 | -8 | -0.436 | -14.176 | |
| 2023-11-28 | 15:00 | 8093 etc rela | 極東貿易 | 1839 | 1813 | 1813 | 1836 | 26100 | 23 | 1.269 | 67.308 | |
| 2023-11-27 | 15:00 | 8093 etc rela | 極東貿易 | 1823 | 1811 | 1816 | 1813 | 15600 | -5 | -0.275 | -20.812 | |
| 2023-11-24 | 15:00 | 8093 etc rela | 極東貿易 | 1828 | 1806 | 1828 | 1818 | 19700 | 10 | 0.553 | 69.828 | |
| 2023-11-22 | 15:00 | 8093 etc rela | 極東貿易 | 1813 | 1795 | 1795 | 1808 | 11600 | 11 | 0.612 | -49.784 | |
| 2023-11-21 | 15:00 | 8093 etc rela | 極東貿易 | 1814 | 1781 | 1814 | 1797 | 23100 | 7 | 0.391 | -37.228 | |
| 2023-11-20 | 15:00 | 8093 etc rela | 極東貿易 | 1828 | 1790 | 1820 | 1790 | 36800 | -27 | -1.486 | 2.793 | |
| 2023-11-17 | 15:00 | 8093 etc rela | 極東貿易 | 1817 | 1768 | 1768 | 1817 | 35800 | 42 | 2.366 | 74.634 | |
| 2023-11-16 | 15:00 | 8093 etc rela | 極東貿易 | 1784 | 1766 | 1778 | 1775 | 20500 | -14 | -0.783 | -41.261 | |
| 2023-11-15 | 15:00 | 8093 etc rela | 極東貿易 | 1794 | 1776 | 1792 | 1789 | 34900 | 9 | 0.506 | 65.403 | |
| 2023-11-14 | 15:00 | 8093 etc rela | 極東貿易 | 1796 | 1777 | 1782 | 1780 | 21100 | -2 | -0.112 | -13.878 | |
| 2023-11-13 | 15:00 | 8093 etc rela | 極東貿易 | 1802 | 1769 | 1802 | 1782 | 24500 | 3 | 0.169 | -40.534 | |
| 2023-11-10 | 15:00 | 8093 etc rela | 極東貿易 | 1780 | 1712 | 1725 | 1779 | 41200 | 3 | 0.169 | 4.04 | |
| 2023-11-09 | 15:00 | 8093 etc rela | 極東貿易 | 1781 | 1728 | 1768 | 1776 | 39600 | 26 | 1.486 | -45.228 | |
| 2023-11-08 | 15:00 | 8093 etc rela | 極東貿易 | 1812 | 1743 | 1800 | 1750 | 72300 | -50 | -2.778 | 215.721 | |
| 2023-11-07 | 15:00 | 8093 etc rela | 極東貿易 | 1830 | 1800 | 1824 | 1800 | 22900 | -21 | -1.153 | -34.758 | |
| 2023-11-06 | 15:00 | 8093 etc rela | 極東貿易 | 1840 | 1806 | 1840 | 1821 | 35100 | 17 | 0.942 | 1.445 | |
| 2023-11-02 | 15:00 | 8093 etc rela | 極東貿易 | 1843 | 1795 | 1843 | 1804 | 34600 | -9 | -0.496 | -21.719 | |
| 2023-11-01 | 15:00 | 8093 etc rela | 極東貿易 | 1820 | 1801 | 1802 | 1813 | 44200 | 29 | 1.626 | 38.994 | |
| 2023-10-31 | 15:00 | 8093 etc rela | 極東貿易 | 1784 | 1757 | 1776 | 1784 | 31800 | 15 | 0.848 | -41.436 | |
| 2023-10-30 | 15:00 | 8093 etc rela | 極東貿易 | 1787 | 1750 | 1767 | 1769 | 54300 | -20 | -1.118 | 69.159 | |
| 2023-10-27 | 15:00 | 8093 etc rela | 極東貿易 | 1789 | 1754 | 1758 | 1789 | 32100 | 50 | 2.875 | -14.4 | |
| 2023-10-26 | 15:00 | 8093 etc rela | 極東貿易 | 1760 | 1729 | 1750 | 1739 | 37500 | -13 | -0.742 | 78.571 | |
| 2023-10-25 | 15:00 | 8093 etc rela | 極東貿易 | 1775 | 1752 | 1769 | 1752 | 21000 | -1 | -0.057 | -67.085 | |
| 2023-10-24 | 15:00 | 8093 etc rela | 極東貿易 | 1757 | 1696 | 1750 | 1753 | 63800 | 18 | 1.037 | 38.395 | |
| 2023-10-23 | 15:00 | 8093 etc rela | 極東貿易 | 1771 | 1735 | 1755 | 1735 | 46100 | -38 | -2.143 | 88.934 | |
| 2023-10-20 | 15:00 | 8093 etc rela | 極東貿易 | 1780 | 1756 | 1770 | 1773 | 24400 | -4 | -0.225 | 0.826 | |
| 2023-10-19 | 15:00 | 8093 etc rela | 極東貿易 | 1795 | 1774 | 1790 | 1777 | 24200 | -22 | -1.223 | 0.833 | |
| 2023-10-18 | 15:00 | 8093 etc rela | 極東貿易 | 1801 | 1782 | 1782 | 1799 | 24000 | 16 | 0.897 | -17.526 | |
| 2023-10-17 | 15:00 | 8093 etc rela | 極東貿易 | 1813 | 1777 | 1802 | 1783 | 29100 | -6 | -0.335 | 3.191 | |
| 2023-10-16 | 15:00 | 8093 etc rela | 極東貿易 | 1810 | 1781 | 1796 | 1789 | 28200 | -25 | -1.378 | -12.422 | |
| 2023-10-13 | 15:00 | 8093 etc rela | 極東貿易 | 1835 | 1805 | 1834 | 1814 | 32200 | -33 | -1.787 | 4.207 | |
| 2023-10-12 | 15:00 | 8093 etc rela | 極東貿易 | 1849 | 1827 | 1843 | 1847 | 30900 | 6 | 0.326 | -22.75 | |
| 2023-10-11 | 15:00 | 8093 etc rela | 極東貿易 | 1879 | 1837 | 1865 | 1841 | 40000 | -2 | -0.109 | 5.82 | |
| 2023-10-10 | 15:00 | 8093 etc rela | 極東貿易 | 1848 | 1831 | 1835 | 1843 | 37800 | 46 | 2.56 | 0 | |
| 2023-10-06 | 15:00 | 8093 etc rela | 極東貿易 | 1804 | 1770 | 1770 | 1797 | 37800 | 24 | 1.354 | -38.033 | |
| 2023-10-05 | 15:00 | 8093 etc rela | 極東貿易 | 1785 | 1740 | 1744 | 1773 | 61000 | 43 | 2.486 | -46.725 | |
| 2023-10-04 | 15:00 | 8093 etc rela | 極東貿易 | 1783 | 1730 | 1775 | 1730 | 114500 | -71 | -3.942 | 69.379 | |
| 2023-10-03 | 15:00 | 8093 etc rela | 極東貿易 | 1859 | 1800 | 1859 | 1801 | 67600 | -65 | -3.483 | 1.961 | |
| 2023-10-02 | 15:00 | 8093 etc rela | 極東貿易 | 1900 | 1853 | 1853 | 1866 | 66300 | 27 | 1.468 | -39.727 | |
| 2023-09-29 | 15:00 | 8093 etc rela | 極東貿易 | 1921 | 1830 | 1921 | 1839 | 110000 | -81 | -4.219 | 60.35 | |
| 2023-09-28 | 15:00 | 8093 etc rela | 極東貿易 | 1935 | 1889 | 1898 | 1920 | 68600 | -15 | -0.775 | -18.624 | |
| 2023-09-27 | 15:00 | 8093 etc rela | 極東貿易 | 1935 | 1907 | 1932 | 1935 | 84300 | 0 | 0 | 143.642 | |
| 2023-09-26 | 15:00 | 8093 etc rela | 極東貿易 | 1943 | 1932 | 1942 | 1935 | 34600 | -5 | -0.258 | -38.761 | |
| 2023-09-25 | 15:00 | 8093 etc rela | 極東貿易 | 1952 | 1929 | 1940 | 1940 | 56500 | 19 | 0.989 | -7.529 | |
| 2023-09-22 | 15:00 | 8093 etc rela | 極東貿易 | 1934 | 1901 | 1920 | 1921 | 61100 | -10 | -0.518 | -5.271 | |
| 2023-09-21 | 15:00 | 8093 etc rela | 極東貿易 | 1953 | 1928 | 1930 | 1931 | 64500 | 1 | 0.052 | -54.673 | |
| 2023-09-20 | 15:00 | 8093 etc rela | 極東貿易 | 1983 | 1926 | 1979 | 1930 | 142300 | -46 | -2.328 | 94.134 | |
| 2023-09-19 | 15:00 | 8093 etc rela | 極東貿易 | 1979 | 1957 | 1966 | 1976 | 73300 | 10 | 0.509 | 1.806 | |
| 2023-09-15 | 15:00 | 8093 etc rela | 極東貿易 | 1979 | 1958 | 1960 | 1966 | 72000 | 13 | 0.666 | 86.528 | |
| 2023-09-14 | 15:00 | 8093 etc rela | 極東貿易 | 1960 | 1945 | 1950 | 1953 | 38600 | 3 | 0.154 | -47.696 | |
| 2023-09-13 | 15:00 | 8093 etc rela | 極東貿易 | 1951 | 1935 | 1941 | 1950 | 73800 | 9 | 0.464 | 129.907 | |
| 2023-09-12 | 15:00 | 8093 etc rela | 極東貿易 | 1949 | 1926 | 1949 | 1941 | 32100 | 5 | 0.258 | -15.748 | |
| 2023-09-11 | 15:00 | 8093 etc rela | 極東貿易 | 1939 | 1919 | 1927 | 1936 | 38100 | 19 | 0.991 | -1.804 | |
| 2023-09-08 | 15:00 | 8093 etc rela | 極東貿易 | 1928 | 1901 | 1910 | 1917 | 38800 | -16 | -0.828 | -25.67 | |
| 2023-09-07 | 15:00 | 8093 etc rela | 極東貿易 | 1963 | 1931 | 1950 | 1933 | 52200 | -21 | -1.075 | 7.407 | |
| 2023-09-06 | 15:00 | 8093 etc rela | 極東貿易 | 1961 | 1942 | 1955 | 1954 | 48600 | -4 | -0.204 | -12.903 | |
| 2023-09-05 | 15:00 | 8093 etc rela | 極東貿易 | 1961 | 1927 | 1948 | 1958 | 55800 | 10 | 0.513 | 15.289 | |
| 2023-09-04 | 15:00 | 8093 etc rela | 極東貿易 | 1948 | 1917 | 1925 | 1948 | 48400 | 43 | 2.257 | 1.044 | |
| 2023-09-01 | 15:00 | 8093 etc rela | 極東貿易 | 1907 | 1888 | 1892 | 1905 | 47900 | 15 | 0.794 | -8.413 | |
| 2023-08-31 | 15:00 | 8093 etc rela | 極東貿易 | 1893 | 1875 | 1875 | 1890 | 52300 | 23 | 1.232 | -8.726 | |
| 2023-08-30 | 15:00 | 8093 etc rela | 極東貿易 | 1875 | 1850 | 1856 | 1867 | 57300 | 21 | 1.138 | 164.055 | |
| 2023-08-29 | 15:00 | 8093 etc rela | 極東貿易 | 1850 | 1837 | 1840 | 1846 | 21700 | 6 | 0.326 | -21.942 | |
| 2023-08-28 | 15:00 | 8093 etc rela | 極東貿易 | 1842 | 1820 | 1823 | 1840 | 27800 | 32 | 1.77 | 29.302 | |
| 2023-08-25 | 15:00 | 8093 etc rela | 極東貿易 | 1812 | 1795 | 1808 | 1808 | 21500 | -1 | -0.055 | -8.511 | |
| 2023-08-24 | 15:00 | 8093 etc rela | 極東貿易 | 1815 | 1802 | 1803 | 1809 | 23500 | 1 | 0.055 | 16.337 | |
| 2023-08-23 | 15:00 | 8093 etc rela | 極東貿易 | 1810 | 1785 | 1797 | 1808 | 20200 | 20 | 1.119 | -43.258 | |
| 2023-08-22 | 15:00 | 8093 etc rela | 極東貿易 | 1801 | 1776 | 1783 | 1788 | 35600 | 0 | 0 | 35.361 | |
| 2023-08-21 | 15:00 | 8093 etc rela | 極東貿易 | 1807 | 1782 | 1782 | 1788 | 26300 | 6 | 0.337 | -27.548 | |
| 2023-08-18 | 15:00 | 8093 etc rela | 極東貿易 | 1794 | 1771 | 1773 | 1782 | 36300 | -9 | -0.503 | -51.6 | |
| 2023-08-17 | 15:00 | 8093 etc rela | 極東貿易 | 1794 | 1746 | 1791 | 1791 | 75000 | -17 | -0.94 | 54.321 | |
| 2023-08-16 | 15:00 | 8093 etc rela | 極東貿易 | 1846 | 1807 | 1837 | 1808 | 48600 | -36 | -1.952 | 18.248 | |
| 2023-08-15 | 15:00 | 8093 etc rela | 極東貿易 | 1860 | 1837 | 1853 | 1844 | 41100 | -11 | -0.593 | -43.776 | |
| 2023-08-14 | 15:00 | 8093 etc rela | 極東貿易 | 1855 | 1818 | 1820 | 1855 | 73100 | 35 | 1.923 | 27.352 | |
| 2023-08-10 | 15:00 | 8093 etc rela | 極東貿易 | 1820 | 1782 | 1790 | 1820 | 57400 | 22 | 1.224 | 92.617 | |
| 2023-08-09 | 15:00 | 8093 etc rela | 極東貿易 | 1808 | 1788 | 1801 | 1798 | 29800 | -3 | -0.167 | 52.041 | |
| 2023-08-08 | 15:00 | 8093 etc rela | 極東貿易 | 1815 | 1801 | 1804 | 1801 | 19600 | 5 | 0.278 | -12.108 | |
| 2023-08-07 | 15:00 | 8093 etc rela | 極東貿易 | 1803 | 1785 | 1791 | 1796 | 22300 | 9 | 0.504 | -15.53 | |
| 2023-08-04 | 15:00 | 8093 etc rela | 極東貿易 | 1791 | 1772 | 1781 | 1787 | 26400 | 8 | 0.45 | -40 | |
| 2023-08-03 | 15:00 | 8093 etc rela | 極東貿易 | 1794 | 1764 | 1792 | 1779 | 44000 | -22 | -1.222 | -4.139 | |
| 2023-08-02 | 15:00 | 8093 etc rela | 極東貿易 | 1813 | 1791 | 1804 | 1801 | 45900 | -1 | -0.055 | -2.754 | |
| 2023-08-01 | 15:00 | 8093 etc rela | 極東貿易 | 1813 | 1786 | 1786 | 1802 | 47200 | 16 | 0.896 | -24.238 | |
| 2023-07-31 | 15:00 | 8093 etc rela | 極東貿易 | 1803 | 1777 | 1785 | 1786 | 62300 | 18 | 1.018 | 7.972 | |
| 2023-07-28 | 15:00 | 8093 etc rela | 極東貿易 | 1777 | 1752 | 1769 | 1768 | 57700 | -7 | -0.394 | 71.217 | |
| 2023-07-27 | 15:00 | 8093 etc rela | 極東貿易 | 1778 | 1754 | 1772 | 1775 | 33700 | 2 | 0.113 | 35.341 | |
| 2023-07-26 | 15:00 | 8093 etc rela | 極東貿易 | 1780 | 1771 | 1780 | 1773 | 24900 | -5 | -0.281 | -25.672 | |
| 2023-07-25 | 15:00 | 8093 etc rela | 極東貿易 | 1783 | 1771 | 1782 | 1778 | 33500 | 1 | 0.056 | 8.065 | |
| 2023-07-24 | 15:00 | 8093 etc rela | 極東貿易 | 1780 | 1758 | 1760 | 1777 | 31000 | 19 | 1.081 | 27.049 | |
| 2023-07-21 | 15:00 | 8093 etc rela | 極東貿易 | 1762 | 1752 | 1753 | 1758 | 24400 | 6 | 0.342 | 5.172 | |
| 2023-07-20 | 15:00 | 8093 etc rela | 極東貿易 | 1768 | 1750 | 1765 | 1752 | 23200 | -8 | -0.455 | -56.797 | |
| 2023-07-19 | 15:00 | 8093 etc rela | 極東貿易 | 1760 | 1720 | 1746 | 1760 | 53700 | 29 | 1.675 | 27.857 | |
| 2023-07-18 | 15:00 | 8093 etc rela | 極東貿易 | 1734 | 1702 | 1706 | 1731 | 42000 | 35 | 2.064 | 6.87 | |
| 2023-07-14 | 15:00 | 8093 etc rela | 極東貿易 | 1713 | 1684 | 1706 | 1696 | 39300 | 2 | 0.118 | -28.022 | |
| 2023-07-13 | 15:00 | 8093 etc rela | 極東貿易 | 1707 | 1670 | 1699 | 1694 | 54600 | -5 | -0.294 | -18.991 | |
| 2023-07-12 | 15:00 | 8093 etc rela | 極東貿易 | 1731 | 1694 | 1731 | 1699 | 67400 | -23 | -1.336 | 64.39 | |
| 2023-07-11 | 15:00 | 8093 etc rela | 極東貿易 | 1760 | 1722 | 1756 | 1722 | 41000 | -23 | -1.318 | -13.136 | |
| 2023-07-10 | 15:00 | 8093 etc rela | 極東貿易 | 1773 | 1742 | 1746 | 1745 | 47200 | 0 | 0 | -30.893 | |
| 2023-07-07 | 15:00 | 8093 etc rela | 極東貿易 | 1761 | 1722 | 1752 | 1745 | 68300 | -16 | -0.909 | 18.576 | |
| 2023-07-06 | 15:00 | 8093 etc rela | 極東貿易 | 1783 | 1752 | 1763 | 1761 | 57600 | -3 | -0.17 | 37.799 | |
| 2023-07-05 | 15:00 | 8093 etc rela | 極東貿易 | 1768 | 1744 | 1760 | 1764 | 41800 | -1 | -0.057 | -32.905 | |
| 2023-07-04 | 15:00 | 8093 etc rela | 極東貿易 | 1772 | 1754 | 1766 | 1765 | 62300 | 0 | 0 | 30.335 | |
| 2023-07-03 | 15:00 | 8093 etc rela | 極東貿易 | 1774 | 1758 | 1762 | 1765 | 47800 | 9 | 0.513 | -36.436 | |
| 2023-06-30 | 15:00 | 8093 etc rela | 極東貿易 | 1770 | 1741 | 1750 | 1756 | 75200 | 11 | 0.63 | 17.134 | |
| 2023-06-29 | 15:00 | 8093 etc rela | 極東貿易 | 1770 | 1741 | 1746 | 1745 | 64200 | -1 | -0.057 | -31.19 | |
| 2023-06-28 | 15:00 | 8093 etc rela | 極東貿易 | 1746 | 1717 | 1720 | 1746 | 93300 | 41 | 2.405 | 68.108 | |
| 2023-06-27 | 15:00 | 8093 etc rela | 極東貿易 | 1707 | 1664 | 1671 | 1705 | 55500 | 33 | 1.974 | -4.639 | |
| 2023-06-26 | 15:00 | 8093 etc rela | 極東貿易 | 1687 | 1647 | 1668 | 1672 | 58200 | 1 | 0.06 | -18.715 | |
| 2023-06-23 | 15:00 | 8093 etc rela | 極東貿易 | 1704 | 1655 | 1696 | 1671 | 71600 | -24 | -1.416 | 20.539 | |
| 2023-06-22 | 15:00 | 8093 etc rela | 極東貿易 | 1707 | 1686 | 1692 | 1695 | 59400 | 8 | 0.474 | 30.837 | |
| 2023-06-21 | 15:00 | 8093 etc rela | 極東貿易 | 1698 | 1682 | 1694 | 1687 | 45400 | -4 | -0.237 | -14.178 | |
| 2023-06-20 | 15:00 | 8093 etc rela | 極東貿易 | 1709 | 1672 | 1672 | 1691 | 52900 | 19 | 1.136 | -43.301 | |
| 2023-06-19 | 15:00 | 8093 etc rela | 極東貿易 | 1701 | 1660 | 1700 | 1672 | 93300 | -20 | -1.182 | 51.216 | |
| 2023-06-16 | 15:00 | 8093 etc rela | 極東貿易 | 1697 | 1666 | 1681 | 1692 | 61700 | 12 | 0.714 | 18.654 | |
| 2023-06-15 | 15:00 | 8093 etc rela | 極東貿易 | 1680 | 1649 | 1655 | 1680 | 52000 | 32 | 1.942 | -14.191 | |
| 2023-06-14 | 15:00 | 8093 etc rela | 極東貿易 | 1650 | 1638 | 1645 | 1648 | 60600 | 13 | 0.795 | -22.208 | |
| 2023-06-13 | 15:00 | 8093 etc rela | 極東貿易 | 1650 | 1635 | 1643 | 1635 | 77900 | 11 | 0.677 | -5.576 | |
| 2023-06-12 | 15:00 | 8093 etc rela | 極東貿易 | 1635 | 1608 | 1623 | 1624 | 82500 | 16 | 0.995 | 36.589 | |
| 2023-06-09 | 15:00 | 8093 etc rela | 極東貿易 | 1615 | 1600 | 1603 | 1608 | 60400 | 12 | 0.752 | -3.05 | |
| 2023-06-08 | 15:00 | 8093 etc rela | 極東貿易 | 1605 | 1584 | 1584 | 1596 | 62300 | 12 | 0.758 | 1.466 | |
| 2023-06-07 | 15:00 | 8093 etc rela | 極東貿易 | 1597 | 1578 | 1591 | 1584 | 61400 | 0 | 0 | 79.009 | |
| 2023-06-06 | 15:00 | 8093 etc rela | 極東貿易 | 1588 | 1576 | 1583 | 1584 | 34300 | 1 | 0.063 | -37.523 | |
| 2023-06-05 | 15:00 | 8093 etc rela | 極東貿易 | 1602 | 1583 | 1595 | 1583 | 54900 | 1 | 0.063 | 32.93 | |
| 2023-06-02 | 15:00 | 8093 etc rela | 極東貿易 | 1584 | 1562 | 1567 | 1582 | 41300 | 27 | 1.736 | 3.25 | |
| 2023-06-01 | 15:00 | 8093 etc rela | 極東貿易 | 1573 | 1552 | 1554 | 1555 | 40000 | 15 | 0.974 | -29.329 | |
| 2023-05-31 | 15:00 | 8093 etc rela | 極東貿易 | 1584 | 1540 | 1584 | 1540 | 56600 | -45 | -2.839 | -4.23 | |
| 2023-05-30 | 15:00 | 8093 etc rela | 極東貿易 | 1585 | 1558 | 1574 | 1585 | 59100 | 12 | 0.763 | -9.633 | |
| 2023-05-29 | 15:00 | 8093 etc rela | 極東貿易 | 1583 | 1566 | 1573 | 1573 | 65400 | 19 | 1.223 | 24.809 | |
| 2023-05-26 | 15:00 | 8093 etc rela | 極東貿易 | 1569 | 1547 | 1549 | 1554 | 52400 | 2 | 0.129 | 83.217 | |
| 2023-05-25 | 15:00 | 8093 etc rela | 極東貿易 | 1554 | 1539 | 1542 | 1552 | 28600 | 6 | 0.388 | 72.289 | |
| 2023-05-24 | 15:00 | 8093 etc rela | 極東貿易 | 1550 | 1536 | 1536 | 1546 | 16600 | 3 | 0.194 | -67.704 | |
| 2023-05-23 | 15:00 | 8093 etc rela | 極東貿易 | 1560 | 1535 | 1555 | 1543 | 51400 | -11 | -0.708 | 93.962 | |
| 2023-05-22 | 15:00 | 8093 etc rela | 極東貿易 | 1559 | 1545 | 1548 | 1554 | 26500 | 6 | 0.388 | -32.051 | |
| 2023-05-19 | 15:00 | 8093 etc rela | 極東貿易 | 1559 | 1547 | 1549 | 1548 | 39000 | 3 | 0.194 | 7.438 | |
| 2023-05-18 | 15:00 | 8093 etc rela | 極東貿易 | 1547 | 1531 | 1540 | 1545 | 36300 | 13 | 0.849 | -3.714 | |
| 2023-05-17 | 15:00 | 8093 etc rela | 極東貿易 | 1538 | 1523 | 1525 | 1532 | 37700 | 2 | 0.131 | 27.365 | |
| 2023-05-16 | 15:00 | 8093 etc rela | 極東貿易 | 1534 | 1519 | 1530 | 1530 | 29600 | 8 | 0.526 | -37.684 | |
| 2023-05-15 | 15:00 | 8093 etc rela | 極東貿易 | 1531 | 1516 | 1527 | 1522 | 47500 | 1 | 0.066 | -19.492 | |
| 2023-05-12 | 15:00 | 8093 etc rela | 極東貿易 | 1527 | 1501 | 1525 | 1521 | 59000 | -7 | -0.458 | 50.127 | |
| 2023-05-11 | 15:00 | 8093 etc rela | 極東貿易 | 1545 | 1525 | 1545 | 1528 | 39300 | -18 | -1.164 | -5.072 | |
| 2023-05-10 | 15:00 | 8093 etc rela | 極東貿易 | 1558 | 1534 | 1557 | 1546 | 41400 | -3 | -0.194 | -8.811 | |
| 2023-05-09 | 15:00 | 8093 etc rela | 極東貿易 | 1550 | 1533 | 1534 | 1549 | 45400 | 15 | 0.978 | 32.362 | |
| 2023-05-08 | 15:00 | 8093 etc rela | 極東貿易 | 1534 | 1520 | 1520 | 1534 | 34300 | 4 | 0.261 | -41.468 | |
| 2023-05-02 | 15:00 | 8093 etc rela | 極東貿易 | 1538 | 1510 | 1512 | 1530 | 58600 | 19 | 1.257 | 61.433 | |
| 2023-05-01 | 15:00 | 8093 etc rela | 極東貿易 | 1521 | 1495 | 1518 | 1511 | 36300 | -4 | -0.264 | 20.199 | |
| 2023-04-28 | 15:00 | 8093 etc rela | 極東貿易 | 1519 | 1502 | 1519 | 1515 | 30200 | 10 | 0.664 | -14.93 | |
| 2023-04-27 | 15:00 | 8093 etc rela | 極東貿易 | 1508 | 1488 | 1493 | 1505 | 35500 | 10 | 0.669 | 24.561 | |
| 2023-04-26 | 15:00 | 8093 etc rela | 極東貿易 | 1504 | 1490 | 1499 | 1495 | 28500 | -15 | -0.993 | 10.039 | |
| 2023-04-25 | 15:00 | 8093 etc rela | 極東貿易 | 1516 | 1502 | 1502 | 1510 | 25900 | 8 | 0.533 | -3.358 | |
| 2023-04-24 | 15:00 | 8093 etc rela | 極東貿易 | 1517 | 1497 | 1515 | 1502 | 26800 | -12 | -0.793 | -44.969 | |
| 2023-04-21 | 15:00 | 8093 etc rela | 極東貿易 | 1519 | 1493 | 1502 | 1514 | 48700 | 12 | 0.799 | 54.114 | |
| 2023-04-20 | 15:00 | 8093 etc rela | 極東貿易 | 1508 | 1490 | 1493 | 1502 | 31600 | 9 | 0.603 | 9.343 | |
| 2023-04-19 | 15:00 | 8093 etc rela | 極東貿易 | 1493 | 1477 | 1480 | 1493 | 28900 | 8 | 0.539 | -50.086 | |
| 2023-04-18 | 15:00 | 8093 etc rela | 極東貿易 | 1487 | 1469 | 1474 | 1485 | 57900 | 14 | 0.952 | 45.113 | |
| 2023-04-17 | 15:00 | 8093 etc rela | 極東貿易 | 1477 | 1466 | 1475 | 1471 | 39900 | 2 | 0.136 | 7.258 | |
| 2023-04-14 | 15:00 | 8093 etc rela | 極東貿易 | 1473 | 1464 | 1465 | 1469 | 37200 | 5 | 0.342 | 40.377 | |
| 2023-04-13 | 15:00 | 8093 etc rela | 極東貿易 | 1465 | 1452 | 1459 | 1464 | 26500 | 5 | 0.343 | -13.399 | |
| 2023-04-12 | 15:00 | 8093 etc rela | 極東貿易 | 1468 | 1448 | 1448 | 1459 | 30600 | 12 | 0.829 | -4.375 | |
| 2023-04-11 | 15:00 | 8093 etc rela | 極東貿易 | 1448 | 1434 | 1437 | 1447 | 32000 | 11 | 0.766 | -6.706 | |
| 2023-04-10 | 15:00 | 8093 etc rela | 極東貿易 | 1451 | 1433 | 1443 | 1436 | 34300 | -7 | -0.485 | 15.878 | |
| 2023-04-07 | 15:00 | 8093 etc rela | 極東貿易 | 1447 | 1439 | 1442 | 1443 | 29600 | 16 | 1.121 | -61.358 | |
| 2023-04-06 | 15:00 | 8093 etc rela | 極東貿易 | 1456 | 1425 | 1447 | 1427 | 76600 | -31 | -2.126 | 51.085 | |
| 2023-04-05 | 15:00 | 8093 etc rela | 極東貿易 | 1477 | 1455 | 1477 | 1458 | 50700 | -31 | -2.082 | 17.633 | |
| 2023-04-04 | 15:00 | 8093 etc rela | 極東貿易 | 1490 | 1476 | 1487 | 1489 | 43100 | 2 | 0.134 | -27.806 | |
| 2023-04-03 | 15:00 | 8093 etc rela | 極東貿易 | 1520 | 1483 | 1518 | 1487 | 59700 | -19 | -1.262 | -25.746 | |
| 2023-03-31 | 15:00 | 8093 etc rela | 極東貿易 | 1514 | 1476 | 1479 | 1506 | 80400 | 37 | 2.519 | -42.817 | |
| 2023-03-30 | 15:00 | 8093 etc rela | 極東貿易 | 1488 | 1447 | 1483 | 1469 | 140600 | -69 | -4.486 | 6.193 | |
| 2023-03-29 | 15:00 | 8093 etc rela | 極東貿易 | 1543 | 1530 | 1537 | 1538 | 132400 | 8 | 0.523 | 66.332 | |
| 2023-03-28 | 15:00 | 8093 etc rela | 極東貿易 | 1553 | 1530 | 1545 | 1530 | 79600 | -3 | -0.196 | -24.693 | |
| 2023-03-27 | 15:00 | 8093 etc rela | 極東貿易 | 1534 | 1515 | 1525 | 1533 | 105700 | 21 | 1.389 | 28.121 | |
| 2023-03-24 | 15:00 | 8093 etc rela | 極東貿易 | 1519 | 1501 | 1516 | 1512 | 82500 | -8 | -0.526 | 74.788 | |
| 2023-03-23 | 15:00 | 8093 etc rela | 極東貿易 | 1521 | 1484 | 1490 | 1520 | 47200 | 20 | 1.333 | 13.189 | |
| 2023-03-22 | 15:00 | 8093 etc rela | 極東貿易 | 1504 | 1479 | 1479 | 1500 | 41700 | 42 | 2.881 | -57.362 | |
| 2023-03-20 | 15:00 | 8093 etc rela | 極東貿易 | 1490 | 1457 | 1485 | 1458 | 97800 | -37 | -2.475 | 22.71 | |
| 2023-03-17 | 15:00 | 8093 etc rela | 極東貿易 | 1520 | 1495 | 1509 | 1495 | 79700 | 0 | 0 | -31.055 | |
| 2023-03-16 | 15:00 | 8093 etc rela | 極東貿易 | 1498 | 1471 | 1492 | 1495 | 115600 | -22 | -1.45 | 88.274 | |
| 2023-03-15 | 15:00 | 8093 etc rela | 極東貿易 | 1528 | 1500 | 1501 | 1517 | 61400 | 37 | 2.5 | -55.507 | |
| 2023-03-14 | 15:00 | 8093 etc rela | 極東貿易 | 1502 | 1462 | 1501 | 1480 | 138000 | -46 | -3.014 | 18.966 | |
| 2023-03-13 | 15:00 | 8093 etc rela | 極東貿易 | 1527 | 1492 | 1520 | 1526 | 116000 | -24 | -1.548 | 39.423 | |
| 2023-03-10 | 15:00 | 8093 etc rela | 極東貿易 | 1566 | 1546 | 1549 | 1550 | 83200 | -11 | -0.705 | 59.082 | |
| 2023-03-09 | 15:00 | 8093 etc rela | 極東貿易 | 1568 | 1560 | 1565 | 1561 | 52300 | 5 | 0.321 | -26.442 | |
| 2023-03-08 | 15:00 | 8093 etc rela | 極東貿易 | 1559 | 1541 | 1559 | 1556 | 71100 | -3 | -0.192 | -5.452 | |
| 2023-03-07 | 15:00 | 8093 etc rela | 極東貿易 | 1560 | 1542 | 1547 | 1559 | 75200 | 8 | 0.516 | -5.882 | |
| 2023-03-06 | 15:00 | 8093 etc rela | 極東貿易 | 1555 | 1541 | 1555 | 1551 | 79900 | 18 | 1.174 | -21.203 | |
| 2023-03-03 | 15:00 | 8093 etc rela | 極東貿易 | 1549 | 1526 | 1545 | 1533 | 101400 | -8 | -0.519 | 85.375 | |
| 2023-03-02 | 15:00 | 8093 etc rela | 極東貿易 | 1549 | 1536 | 1538 | 1541 | 54700 | 4 | 0.26 | -3.186 | |
| 2023-03-01 | 15:00 | 8093 etc rela | 極東貿易 | 1543 | 1523 | 1530 | 1537 | 56500 | 9 | 0.589 | -52.838 | |
| 2023-02-28 | 15:00 | 8093 etc rela | 極東貿易 | 1584 | 1528 | 1577 | 1528 | 119800 | -29 | -1.863 | 20.281 | |
| 2023-02-27 | 15:00 | 8093 etc rela | 極東貿易 | 1559 | 1520 | 1520 | 1557 | 99600 | 44 | 2.908 | -12.632 | |
| 2023-02-24 | 15:00 | 8093 etc rela | 極東貿易 | 1514 | 1484 | 1485 | 1513 | 114000 | 28 | 1.886 | -19.775 | |
| 2023-02-22 | 15:00 | 8093 etc rela | 極東貿易 | 1491 | 1459 | 1462 | 1485 | 142100 | 28 | 1.922 | 48.952 | |
| 2023-02-21 | 15:00 | 8093 etc rela | 極東貿易 | 1463 | 1446 | 1454 | 1457 | 95400 | 11 | 0.761 | 21.839 | |
| 2023-02-20 | 15:00 | 8093 etc rela | 極東貿易 | 1455 | 1442 | 1445 | 1446 | 78300 | 10 | 0.696 | 26.087 | |
| 2023-02-17 | 15:00 | 8093 etc rela | 極東貿易 | 1438 | 1415 | 1420 | 1436 | 62100 | 6 | 0.42 | -55.098 | |
| 2023-02-16 | 15:00 | 8093 etc rela | 極東貿易 | 1453 | 1422 | 1430 | 1430 | 138300 | 3 | 0.21 | -3.892 | |
| 2023-02-15 | 15:00 | 8093 etc rela | 極東貿易 | 1427 | 1399 | 1403 | 1427 | 143900 | 27 | 1.929 | 75.917 | |
| 2023-02-14 | 15:00 | 8093 etc rela | 極東貿易 | 1405 | 1388 | 1398 | 1400 | 81800 | 12 | 0.865 | -39.941 | |
| 2023-02-13 | 15:00 | 8093 etc rela | 極東貿易 | 1388 | 1361 | 1382 | 1388 | 136200 | 6 | 0.434 | -16.339 | |
| 2023-02-10 | 15:00 | 8093 etc rela | 極東貿易 | 1409 | 1373 | 1404 | 1382 | 162800 | -22 | -1.567 | 88.208 | |
| 2023-02-09 | 15:00 | 8093 etc rela | 極東貿易 | 1409 | 1396 | 1398 | 1404 | 86500 | 4 | 0.286 | 13.368 | |
| 2023-02-08 | 15:00 | 8093 etc rela | 極東貿易 | 1400 | 1388 | 1395 | 1400 | 76300 | 4 | 0.287 | 0.793 | |
| 2023-02-07 | 15:00 | 8093 etc rela | 極東貿易 | 1404 | 1392 | 1399 | 1396 | 75700 | -5 | -0.357 | 20.35 | |
| 2023-02-06 | 15:00 | 8093 etc rela | 極東貿易 | 1407 | 1397 | 1404 | 1401 | 62900 | 3 | 0.215 | 17.132 | |
| 2023-02-03 | 15:00 | 8093 etc rela | 極東貿易 | 1403 | 1390 | 1403 | 1398 | 53700 | 5 | 0.359 | -35.379 | |
| 2023-02-02 | 15:00 | 8093 etc rela | 極東貿易 | 1407 | 1390 | 1404 | 1393 | 83100 | -10 | -0.713 | -11.123 | |
| 2023-02-01 | 15:00 | 8093 etc rela | 極東貿易 | 1403 | 1385 | 1390 | 1403 | 93500 | 15 | 1.081 | -58.444 | |
| 2023-01-31 | 15:00 | 8093 etc rela | 極東貿易 | 1428 | 1384 | 1425 | 1388 | 225000 | -37 | -2.596 | 104.918 | |
| 2023-01-30 | 15:00 | 8093 etc rela | 極東貿易 | 1430 | 1413 | 1420 | 1425 | 109800 | 12 | 0.849 | 49.185 | |
| 2023-01-27 | 15:00 | 8093 etc rela | 極東貿易 | 1418 | 1409 | 1409 | 1413 | 73600 | 6 | 0.426 | -36.986 | |
| 2023-01-26 | 15:00 | 8093 etc rela | 極東貿易 | 1418 | 1396 | 1411 | 1407 | 116800 | -3 | -0.213 | -37.373 | |
| 2023-01-25 | 15:00 | 8093 etc rela | 極東貿易 | 1423 | 1395 | 1423 | 1410 | 186500 | -23 | -1.605 | 14.628 | |
| 2023-01-24 | 15:00 | 8093 etc rela | 極東貿易 | 1457 | 1432 | 1440 | 1433 | 162700 | 3 | 0.21 | 106.997 | |
| 2023-01-23 | 15:00 | 8093 etc rela | 極東貿易 | 1441 | 1427 | 1430 | 1430 | 78600 | 5 | 0.351 | 25.962 | |
| 2023-01-20 | 15:00 | 8093 etc rela | 極東貿易 | 1431 | 1412 | 1425 | 1425 | 62400 | -5 | -0.35 | -10.216 | |
| 2023-01-19 | 15:00 | 8093 etc rela | 極東貿易 | 1432 | 1401 | 1410 | 1430 | 69500 | 9 | 0.633 | -49.674 | |
| 2023-01-18 | 15:00 | 8093 etc rela | 極東貿易 | 1429 | 1389 | 1390 | 1421 | 138100 | 34 | 2.451 | 188.912 | |
| 2023-01-17 | 15:00 | 8093 etc rela | 極東貿易 | 1395 | 1373 | 1373 | 1387 | 47800 | 17 | 1.241 | -28.869 | |
| 2023-01-16 | 15:00 | 8093 etc rela | 極東貿易 | 1372 | 1352 | 1367 | 1370 | 67200 | -8 | -0.581 | -17.848 | |
| 2023-01-13 | 15:00 | 8093 etc rela | 極東貿易 | 1395 | 1372 | 1391 | 1378 | 81800 | -20 | -1.431 | -2.966 | |
| 2023-01-12 | 15:00 | 8093 etc rela | 極東貿易 | 1405 | 1389 | 1390 | 1398 | 84300 | 11 | 0.793 | -10.604 | |
| 2023-01-11 | 15:00 | 8093 etc rela | 極東貿易 | 1387 | 1362 | 1363 | 1387 | 94300 | 32 | 2.362 | 164.146 | |
| 2023-01-10 | 15:00 | 8093 etc rela | 極東貿易 | 1355 | 1344 | 1355 | 1355 | 35700 | 15 | 1.119 | 1.42 | |
| 2023-01-06 | 15:00 | 8093 etc rela | 極東貿易 | 1342 | 1327 | 1331 | 1340 | 35200 | 5 | 0.375 | -42.2 | |
| 2023-01-05 | 15:00 | 8093 etc rela | 極東貿易 | 1340 | 1324 | 1340 | 1335 | 60900 | -5 | -0.373 | 12.987 | |
| 2023-01-04 | 15:00 | 8093 etc rela | 極東貿易 | 1366 | 1340 | 1366 | 1340 | 53900 | -21 | -1.543 | 14.195 | |
| 2022-12-30 | 15:00 | 8093 etc rela | 極東貿易 | 1370 | 1356 | 1369 | 1361 | 47200 | -5 | -0.366 | 10.798 | |
| 2022-12-29 | 15:00 | 8093 etc rela | 極東貿易 | 1367 | 1352 | 1365 | 1366 | 42600 | -1 | -0.073 | -6.783 | |
| 2022-12-28 | 15:00 | 8093 etc rela | 極東貿易 | 1367 | 1348 | 1358 | 1367 | 45700 | 12 | 0.886 | 15.696 | |
| 2022-12-27 | 15:00 | 8093 etc rela | 極東貿易 | 1358 | 1348 | 1353 | 1355 | 39500 | 8 | 0.594 | 2.332 | |
| 2022-12-26 | 15:00 | 8093 etc rela | 極東貿易 | 1347 | 1330 | 1330 | 1347 | 38600 | 18 | 1.354 | 8.123 | |
| 2022-12-23 | 15:00 | 8093 etc rela | 極東貿易 | 1339 | 1324 | 1335 | 1329 | 35700 | -10 | -0.747 | -30 | |
| 2022-12-22 | 15:00 | 8093 etc rela | 極東貿易 | 1341 | 1324 | 1333 | 1339 | 51000 | 14 | 1.057 | -41.913 | |
| 2022-12-21 | 15:00 | 8093 etc rela | 極東貿易 | 1350 | 1323 | 1340 | 1325 | 87800 | -15 | -1.119 | -21.886 | |
| 2022-12-20 | 15:00 | 8093 etc rela | 極東貿易 | 1379 | 1334 | 1372 | 1340 | 112400 | -26 | -1.903 | -34.613 | |
| 2022-12-19 | 15:00 | 8093 etc rela | 極東貿易 | 1370 | 1325 | 1331 | 1366 | 171900 | 31 | 2.322 | 108.111 | |
| 2022-12-16 | 15:00 | 8093 etc rela | 極東貿易 | 1349 | 1333 | 1340 | 1335 | 82600 | -8 | -0.596 | 128.809 | |
| 2022-12-15 | 15:00 | 8093 etc rela | 極東貿易 | 1345 | 1339 | 1345 | 1343 | 36100 | -1 | -0.074 | -6.959 | |
| 2022-12-14 | 15:00 | 8093 etc rela | 極東貿易 | 1344 | 1331 | 1336 | 1344 | 38800 | 13 | 0.977 | 33.333 | |
| 2022-12-13 | 15:00 | 8093 etc rela | 極東貿易 | 1341 | 1330 | 1341 | 1331 | 29100 | 1 | 0.075 | -37.687 | |
| 2022-12-12 | 15:00 | 8093 etc rela | 極東貿易 | 1342 | 1327 | 1335 | 1330 | 46700 | -4 | -0.3 | 44.582 | |
| 2022-12-09 | 15:00 | 8093 etc rela | 極東貿易 | 1337 | 1329 | 1331 | 1334 | 32300 | 5 | 0.376 | 39.224 | |
| 2022-12-08 | 15:00 | 8093 etc rela | 極東貿易 | 1332 | 1321 | 1327 | 1329 | 23200 | 2 | 0.151 | -32.362 | |
| 2022-12-07 | 15:00 | 8093 etc rela | 極東貿易 | 1334 | 1320 | 1323 | 1327 | 34300 | 5 | 0.378 | 56.621 | |
| 2022-12-06 | 15:00 | 8093 etc rela | 極東貿易 | 1328 | 1314 | 1315 | 1322 | 21900 | 3 | 0.227 | -23.158 | |
| 2022-12-05 | 15:00 | 8093 etc rela | 極東貿易 | 1320 | 1310 | 1310 | 1319 | 28500 | -1 | -0.076 | -26.357 | |
| 2022-12-02 | 15:00 | 8093 etc rela | 極東貿易 | 1323 | 1305 | 1317 | 1320 | 38700 | -2 | -0.151 | 51.765 | |
| 2022-12-01 | 15:00 | 8093 etc rela | 極東貿易 | 1328 | 1318 | 1328 | 1322 | 25500 | -3 | -0.226 | -36.409 | |
| 2022-11-30 | 15:00 | 8093 etc rela | 極東貿易 | 1330 | 1317 | 1325 | 1325 | 40100 | 4 | 0.303 | 15.23 | |
| 2022-11-29 | 15:00 | 8093 etc rela | 極東貿易 | 1327 | 1308 | 1315 | 1321 | 34800 | -4 | -0.302 | -5.946 | |
| 2022-11-28 | 15:00 | 8093 etc rela | 極東貿易 | 1341 | 1320 | 1340 | 1325 | 37000 | -7 | -0.526 | 19.741 | |
| 2022-11-25 | 15:00 | 8093 etc rela | 極東貿易 | 1337 | 1328 | 1335 | 1332 | 30900 | -3 | -0.225 | -42.672 | |
| 2022-11-24 | 15:00 | 8093 etc rela | 極東貿易 | 1347 | 1330 | 1347 | 1335 | 53900 | -9 | -0.67 | 77.888 | |
| 2022-11-22 | 15:00 | 8093 etc rela | 極東貿易 | 1346 | 1335 | 1340 | 1344 | 30300 | 10 | 0.75 | 25.726 | |
| 2022-11-21 | 15:00 | 8093 etc rela | 極東貿易 | 1342 | 1330 | 1342 | 1334 | 24100 | -6 | -0.448 | -27.41 | |
| 2022-11-18 | 15:00 | 8093 etc rela | 極東貿易 | 1345 | 1329 | 1335 | 1340 | 33200 | 7 | 0.525 | 55.14 | |
| 2022-11-17 | 15:00 | 8093 etc rela | 極東貿易 | 1335 | 1320 | 1328 | 1333 | 21400 | 8 | 0.604 | 19.553 | |
| 2022-11-16 | 15:00 | 8093 etc rela | 極東貿易 | 1328 | 1318 | 1322 | 1325 | 17900 | 1 | 0.076 | -28.4 | |
| 2022-11-15 | 15:00 | 8093 etc rela | 極東貿易 | 1331 | 1308 | 1314 | 1324 | 25000 | 10 | 0.761 | 3.306 | |
| 2022-11-14 | 15:00 | 8093 etc rela | 極東貿易 | 1321 | 1309 | 1320 | 1314 | 24200 | -10 | -0.755 | -21.683 | |
| 2022-11-11 | 15:00 | 8093 etc rela | 極東貿易 | 1334 | 1318 | 1333 | 1324 | 30900 | -2 | -0.151 | -1.278 | |
| 2022-11-10 | 15:00 | 8093 etc rela | 極東貿易 | 1331 | 1311 | 1315 | 1326 | 31300 | 4 | 0.303 | -52.214 | |
| 2022-11-09 | 15:00 | 8093 etc rela | 極東貿易 | 1335 | 1313 | 1321 | 1322 | 65500 | 16 | 1.225 | 165.182 | |
| 2022-11-08 | 15:00 | 8093 etc rela | 極東貿易 | 1311 | 1295 | 1296 | 1306 | 24700 | 10 | 0.772 | 15.962 | |
| 2022-11-07 | 15:00 | 8093 etc rela | 極東貿易 | 1302 | 1290 | 1297 | 1296 | 21300 | 3 | 0.232 | -21.111 | |
| 2022-11-04 | 15:00 | 8093 etc rela | 極東貿易 | 1299 | 1284 | 1284 | 1293 | 27000 | 8 | 0.623 | -35.252 | |
| 2022-11-02 | 15:00 | 8093 etc rela | 極東貿易 | 1308 | 1284 | 1302 | 1285 | 41700 | -21 | -1.608 | 38.538 | |
| 2022-11-01 | 15:00 | 8093 etc rela | 極東貿易 | 1309 | 1294 | 1296 | 1306 | 30100 | 17 | 1.319 | 71.023 | |
| 2022-10-31 | 15:00 | 8093 etc rela | 極東貿易 | 1292 | 1271 | 1279 | 1289 | 17600 | 26 | 2.059 | -70.27 | |
| 2022-10-28 | 15:00 | 8093 etc rela | 極東貿易 | 1279 | 1262 | 1271 | 1263 | 59200 | -9 | -0.708 | 236.364 | |
| 2022-10-27 | 15:00 | 8093 etc rela | 極東貿易 | 1294 | 1272 | 1294 | 1272 | 17600 | -22 | -1.7 | 8.642 | |
| 2022-10-26 | 15:00 | 8093 etc rela | 極東貿易 | 1296 | 1287 | 1294 | 1294 | 16200 | 5 | 0.388 | 6.579 | |
| 2022-10-25 | 15:00 | 8093 etc rela | 極東貿易 | 1302 | 1288 | 1299 | 1289 | 15200 | -10 | -0.77 | -55.814 | |
| 2022-10-24 | 15:00 | 8093 etc rela | 極東貿易 | 1314 | 1297 | 1310 | 1299 | 34400 | 19 | 1.484 | 116.352 | |
| 2022-10-21 | 15:00 | 8093 etc rela | 極東貿易 | 1299 | 1280 | 1291 | 1280 | 15900 | -18 | -1.387 | -33.473 | |
| 2022-10-20 | 15:00 | 8093 etc rela | 極東貿易 | 1304 | 1294 | 1298 | 1298 | 23900 | -2 | -0.154 | -2.846 | |
| 2022-10-19 | 15:00 | 8093 etc rela | 極東貿易 | 1301 | 1288 | 1290 | 1300 | 24600 | 2 | 0.154 | 24.242 | |
| 2022-10-18 | 15:00 | 8093 etc rela | 極東貿易 | 1303 | 1290 | 1301 | 1298 | 19800 | 17 | 1.327 | -12 | |
| 2022-10-17 | 15:00 | 8093 etc rela | 極東貿易 | 1291 | 1278 | 1279 | 1281 | 22500 | 0 | 0 | -25.987 | |
| 2022-10-14 | 15:00 | 8093 etc rela | 極東貿易 | 1288 | 1260 | 1282 | 1281 | 30400 | 28 | 2.235 | -1.935 | |
| 2022-10-13 | 15:00 | 8093 etc rela | 極東貿易 | 1279 | 1252 | 1269 | 1253 | 31000 | -26 | -2.033 | 18.321 | |
| 2022-10-12 | 15:00 | 8093 etc rela | 極東貿易 | 1288 | 1271 | 1288 | 1279 | 26200 | -8 | -0.622 | -15.484 | |
| 2022-10-11 | 15:00 | 8093 etc rela | 極東貿易 | 1316 | 1285 | 1313 | 1287 | 31000 | -32 | -2.426 | 8.392 | |
| 2022-10-07 | 15:00 | 8093 etc rela | 極東貿易 | 1324 | 1300 | 1301 | 1319 | 28600 | 0 | 0 | -28.141 | |
| 2022-10-06 | 15:00 | 8093 etc rela | 極東貿易 | 1333 | 1313 | 1314 | 1319 | 39800 | -1 | -0.076 | -36.116 | |
| 2022-10-05 | 15:00 | 8093 etc rela | 極東貿易 | 1328 | 1309 | 1320 | 1320 | 62300 | 18 | 1.382 | 9.298 | |
| 2022-10-04 | 15:00 | 8093 etc rela | 極東貿易 | 1307 | 1272 | 1278 | 1302 | 57000 | 48 | 3.828 | 44.304 | |
| 2022-10-03 | 15:00 | 8093 etc rela | 極東貿易 | 1254 | 1232 | 1244 | 1254 | 39500 | 21 | 1.703 | -8.565 | |
| 2022-09-30 | 15:00 | 8093 etc rela | 極東貿易 | 1269 | 1233 | 1261 | 1233 | 43200 | -23 | -1.831 | -43.75 | |
| 2022-09-29 | 15:00 | 8093 etc rela | 極東貿易 | 1261 | 1226 | 1229 | 1256 | 76800 | -40 | -3.086 | -1.916 | |
| 2022-09-28 | 15:00 | 8093 etc rela | 極東貿易 | 1303 | 1280 | 1298 | 1296 | 78300 | -2 | -0.154 | -14.426 | |
| 2022-09-27 | 15:00 | 8093 etc rela | 極東貿易 | 1323 | 1295 | 1320 | 1298 | 91500 | -23 | -1.741 | 32.801 | |
| 2022-09-26 | 15:00 | 8093 etc rela | 極東貿易 | 1336 | 1321 | 1336 | 1321 | 68900 | -20 | -1.491 | 143.463 | |
| 2022-09-22 | 15:00 | 8093 etc rela | 極東貿易 | 1342 | 1324 | 1327 | 1341 | 28300 | 14 | 1.055 | -17.009 | |
| 2022-09-21 | 15:00 | 8093 etc rela | 極東貿易 | 1332 | 1323 | 1327 | 1327 | 34100 | 0 | 0 | -23.198 | |
| 2022-09-20 | 15:00 | 8093 etc rela | 極東貿易 | 1342 | 1324 | 1332 | 1327 | 44400 | -4 | -0.301 | -26.853 | |
| 2022-09-16 | 15:00 | 8093 etc rela | 極東貿易 | 1342 | 1323 | 1340 | 1331 | 60700 | -11 | -0.82 | 36.099 | |
| 2022-09-15 | 15:00 | 8093 etc rela | 極東貿易 | 1346 | 1332 | 1337 | 1342 | 44600 | 2 | 0.149 | -4.086 | |
| 2022-09-14 | 15:00 | 8093 etc rela | 極東貿易 | 1346 | 1335 | 1340 | 1340 | 46500 | -7 | -0.52 | 6.407 | |
| 2022-09-13 | 15:00 | 8093 etc rela | 極東貿易 | 1352 | 1341 | 1346 | 1347 | 43700 | 1 | 0.074 | -15.146 | |
| 2022-09-12 | 15:00 | 8093 etc rela | 極東貿易 | 1354 | 1340 | 1340 | 1346 | 51500 | 10 | 0.749 | 28.75 | |
| 2022-09-09 | 15:00 | 8093 etc rela | 極東貿易 | 1339 | 1325 | 1325 | 1336 | 40000 | 1 | 0.075 | 36.054 | |
| 2022-09-08 | 15:00 | 8093 etc rela | 極東貿易 | 1339 | 1330 | 1339 | 1335 | 29400 | 5 | 0.376 | -28.641 | |
| 2022-09-07 | 15:00 | 8093 etc rela | 極東貿易 | 1332 | 1318 | 1332 | 1330 | 41200 | -4 | -0.3 | -23.985 | |
| 2022-09-06 | 15:00 | 8093 etc rela | 極東貿易 | 1336 | 1321 | 1329 | 1334 | 54200 | 5 | 0.376 | -7.35 | |
| 2022-09-05 | 15:00 | 8093 etc rela | 極東貿易 | 1329 | 1307 | 1319 | 1329 | 58500 | 16 | 1.219 | 0.171 | |
| 2022-09-02 | 15:00 | 8093 etc rela | 極東貿易 | 1331 | 1310 | 1331 | 1313 | 58400 | -10 | -0.756 | -32.407 | |
| 2022-09-01 | 15:00 | 8093 etc rela | 極東貿易 | 1332 | 1312 | 1331 | 1323 | 86400 | -14 | -1.047 | -24.607 | |
| 2022-08-31 | 15:00 | 8093 etc rela | 極東貿易 | 1355 | 1333 | 1343 | 1337 | 114600 | -11 | -0.816 | 82.775 | |
| 2022-08-30 | 15:00 | 8093 etc rela | 極東貿易 | 1364 | 1331 | 1337 | 1348 | 62700 | 1348 | -4 | -0.296 | -40.96 |
| 2022-08-29 | 15:00 | 8093 etc rela | 極東貿易 | 1356 | 1345 | 1347.5 | 1352 | 106200 | 1352 | -14 | -1.025 | 68.038 |
| 2022-08-26 | 15:00 | 8093 etc rela | 極東貿易 | 1379 | 1366 | 1370.5 | 1366 | 63200 | 1366 | -4.5 | -0.328 | -15.508 |
| 2022-08-25 | 15:00 | 8093 etc rela | 極東貿易 | 1376 | 1364 | 1364 | 1370.5 | 74800 | 1370.5 | 8 | 0.587 | -0.267 |
| 2022-08-24 | 15:00 | 8093 etc rela | 極東貿易 | 1362.5 | 1341.5 | 1347 | 1362.5 | 75000 | 1362.5 | 20.5 | 1.528 | 11.607 |
| 2022-08-23 | 15:00 | 8093 etc rela | 極東貿易 | 1346.5 | 1335.5 | 1338 | 1342 | 67200 | 1342 | -1 | -0.074 | 13.514 |
| 2022-08-22 | 15:00 | 8093 etc rela | 極東貿易 | 1347.5 | 1338 | 1343 | 1343 | 59200 | 1343 | -5.5 | -0.408 | -39.095 |
| 2022-08-19 | 15:00 | 8093 etc rela | 極東貿易 | 1349 | 1333 | 1343 | 1348.5 | 97200 | 1348.5 | 15.5 | 1.163 | 29.6 |
| 2022-08-18 | 15:00 | 8093 etc rela | 極東貿易 | 1336 | 1318.5 | 1322 | 1333 | 75000 | 1333 | 7 | 0.528 | 44.788 |
| 2022-08-17 | 15:00 | 8093 etc rela | 極東貿易 | 1331 | 1317.5 | 1325 | 1326 | 51800 | 1326 | 5.5 | 0.417 | 22.17 |
| 2022-08-16 | 15:00 | 8093 etc rela | 極東貿易 | 1337 | 1320.5 | 1328 | 1320.5 | 42400 | 1320.5 | -3 | -0.227 | -41.274 |
| 2022-08-15 | 15:00 | 8093 etc rela | 極東貿易 | 1332 | 1319.5 | 1321.5 | 1323.5 | 72200 | 1323.5 | 2 | 0.151 | -56.663 |
| 2022-08-12 | 15:00 | 8093 etc rela | 極東貿易 | 1346.5 | 1319 | 1336.5 | 1321.5 | 166600 | 1321.5 | -10 | -0.751 | 63.014 |
| 2022-08-10 | 15:00 | 8093 etc rela | 極東貿易 | 1352 | 1327 | 1347.5 | 1331.5 | 102200 | 1331.5 | -26 | -1.915 | 44.35 |
| 2022-08-09 | 15:00 | 8093 etc rela | 極東貿易 | 1364 | 1345 | 1347 | 1357.5 | 70800 | 1357.5 | 7.5 | 0.556 | 14.935 |
| 2022-08-08 | 15:00 | 8093 etc rela | 極東貿易 | 1354 | 1335.5 | 1335.5 | 1350 | 61600 | 1350 | 10.5 | 0.784 | 1.316 |
| 2022-08-05 | 15:00 | 8093 etc rela | 極東貿易 | 1349 | 1330.5 | 1335 | 1339.5 | 60800 | 1339.5 | 0 | 0 | -16.94 |
| 2022-08-04 | 15:00 | 8093 etc rela | 極東貿易 | 1344 | 1330 | 1331 | 1339.5 | 73200 | 1339.5 | 13.5 | 1.018 | 18.447 |
| 2022-08-03 | 15:00 | 8093 etc rela | 極東貿易 | 1331 | 1322 | 1330 | 1326 | 61800 | 1326 | -4 | -0.301 | -20.361 |
| 2022-08-02 | 15:00 | 8093 etc rela | 極東貿易 | 1331 | 1322.5 | 1327 | 1330 | 77600 | 1330 | 1 | 0.075 | -5.366 |
| 2022-08-01 | 15:00 | 8093 etc rela | 極東貿易 | 1338.5 | 1325 | 1334 | 1329 | 82000 | 1329 | -2.5 | -0.188 | 23.867 |
| 2022-07-29 | 15:00 | 8093 etc rela | 極東貿易 | 1331.5 | 1321.5 | 1329.5 | 1331.5 | 66200 | 1331.5 | 2 | 0.15 | -35.977 |
| 2022-07-28 | 15:00 | 8093 etc rela | 極東貿易 | 1334 | 1318.5 | 1334 | 1329.5 | 103400 | 1329.5 | 0 | 0 | 82.042 |
| 2022-07-27 | 15:00 | 8093 etc rela | 極東貿易 | 1337 | 1326 | 1337 | 1329.5 | 56800 | 1329.5 | -3.5 | -0.263 | -18.156 |
| 2022-07-26 | 15:00 | 8093 etc rela | 極東貿易 | 1338 | 1323 | 1325 | 1333 | 69400 | 1333 | 10 | 0.756 | 115.528 |
| 2022-07-25 | 15:00 | 8093 etc rela | 極東貿易 | 1325.5 | 1315.5 | 1325 | 1323 | 32200 | 1323 | -2 | -0.151 | -54.261 |
| 2022-07-22 | 15:00 | 8093 etc rela | 極東貿易 | 1331.5 | 1322 | 1324.5 | 1325 | 70400 | 1325 | 0 | 0 | 23.509 |
| 2022-07-21 | 15:00 | 8093 etc rela | 極東貿易 | 1328.5 | 1319.5 | 1326 | 1325 | 57000 | 1325 | 1 | 0.076 | -12.844 |
| 2022-07-20 | 15:00 | 8093 etc rela | 極東貿易 | 1339 | 1322 | 1339 | 1324 | 65400 | 1324 | -5 | -0.376 | 72.105 |
| 2022-07-19 | 15:00 | 8093 etc rela | 極東貿易 | 1339 | 1321.5 | 1332 | 1329 | 38000 | 1329 | 6 | 0.454 | -35.374 |
| 2022-07-15 | 10:47 | 8093 etc rela | 極東貿易 | 1328.5 | 1307.5 | 1328.5 | 1323 | 58800 | 1323 | -11.5 | -0.862 | 39.336 |
| 2022-07-14 | 10:34 | 8093 etc rela | 極東貿易 | 1339 | 1326.5 | 1331.5 | 1334.5 | 42200 | 1334.5 | 5 | 0.376 | 36.129 |
| 2022-07-13 | 15:00 | 8093 etc rela | 極東貿易 | 1335 | 1319 | 1330 | 1329.5 | 31000 | 1329.5 | 1 | 0.075 | -25.121 |
| 2022-07-12 | 15:00 | 8093 etc rela | 極東貿易 | 1332.5 | 1318 | 1332.5 | 1328.5 | 41400 | 1328.5 | 2 | 0.151 | -37.838 |
| 2022-07-11 | 15:00 | 8093 etc rela | 極東貿易 | 1337.5 | 1319.5 | 1325 | 1326.5 | 66600 | 1326.5 | 10 | 0.76 | 16.028 |
| 2022-07-08 | 15:00 | 8093 etc rela | 極東貿易 | 1334 | 1312.5 | 1330 | 1316.5 | 57400 | 1316.5 | -13.5 | -1.015 | 135.246 |
| 2022-07-07 | 15:00 | 8093 etc rela | 極東貿易 | 1332 | 1314 | 1326 | 1330 | 24400 | 1330 | 8.5 | 0.643 | -34.054 |
| 2022-07-06 | 15:00 | 8093 etc rela | 極東貿易 | 1325.5 | 1308 | 1319 | 1321.5 | 37000 | 1321.5 | -11 | -0.826 | -7.5 |
| 2022-07-05 | 15:00 | 8093 etc rela | 極東貿易 | 1337.5 | 1321 | 1326.5 | 1332.5 | 40000 | 1332.5 | -1.5 | -0.112 | -22.481 |
| 2022-07-04 | 15:00 | 8093 etc rela | 極東貿易 | 1342 | 1319 | 1334 | 1334 | 51600 | 1334 | 2 | 0.15 | -7.527 |
| 2022-07-01 | 15:00 | 8093 etc rela | 極東貿易 | 1332.5 | 1315 | 1319 | 1332 | 55800 | 1332 | 7.5 | 0.566 | -14.417 |
| 2022-06-30 | 15:00 | 8093 etc rela | 極東貿易 | 1347.5 | 1319 | 1347.5 | 1324.5 | 65200 | 1324.5 | -23.5 | -1.743 | -47.756 |
| 2022-06-29 | 15:00 | 8093 etc rela | 極東貿易 | 1348 | 1327.5 | 1340 | 1348 | 124800 | 1348 | 7.5 | 0.559 | 100 |
| 2022-06-28 | 15:00 | 8093 etc rela | 極東貿易 | 1349.5 | 1327.5 | 1345 | 1340.5 | 62400 | 1340.5 | -4.5 | -0.335 | 115.172 |
| 2022-06-27 | 15:00 | 8093 etc rela | 極東貿易 | 1348 | 1328 | 1348 | 1345 | 29000 | 1345 | 11 | 0.825 | -3.974 |
| 2022-06-24 | 15:00 | 8093 etc rela | 極東貿易 | 1339 | 1313.5 | 1321 | 1334 | 30200 | 1334 | 13.5 | 1.022 | -3.822 |
| 2022-06-23 | 15:00 | 8093 etc rela | 極東貿易 | 1337 | 1315.5 | 1322 | 1320.5 | 31400 | 1320.5 | -1.5 | -0.113 | -1.875 |
| 2022-06-22 | 15:00 | 8093 etc rela | 極東貿易 | 1322.5 | 1301.5 | 1315.5 | 1322 | 32000 | 1322 | 7 | 0.532 | -5.882 |
| 2022-06-21 | 15:00 | 8093 etc rela | 極東貿易 | 1321 | 1286.5 | 1288.5 | 1315 | 34000 | 1315 | 23 | 1.78 | -32.54 |
| 2022-06-20 | 15:00 | 8093 etc rela | 極東貿易 | 1320.5 | 1283.5 | 1309.5 | 1292 | 50400 | 1292 | -17.5 | -1.336 | -11.579 |
| 2022-06-17 | 15:00 | 8093 etc rela | 極東貿易 | 1315.5 | 1275.5 | 1290.5 | 1309.5 | 57000 | 1309.5 | 3 | 0.23 | 50.794 |
| 2022-06-16 | 15:00 | 8093 etc rela | 極東貿易 | 1327.5 | 1303.5 | 1315 | 1306.5 | 37800 | 1306.5 | -1.5 | -0.115 | -30.769 |
| 2022-06-15 | 15:00 | 8093 etc rela | 極東貿易 | 1339 | 1305 | 1334.5 | 1308 | 54600 | 1308 | -33 | -2.461 | 0 |
| 2022-06-14 | 15:00 | 8093 etc rela | 極東貿易 | 1341.5 | 1325 | 1330 | 1341 | 54600 | 1341 | -6 | -0.445 | -2.151 |
| 2022-06-13 | 15:00 | 8093 etc rela | 極東貿易 | 1347.5 | 1314.5 | 1327.5 | 1347 | 55800 | 1347 | 9 | 0.673 | 4.104 |
| 2022-06-10 | 15:00 | 8093 etc rela | 極東貿易 | 1348.5 | 1325.5 | 1343 | 1338 | 53600 | 1338 | -5 | -0.372 | -27.371 |
| 2022-06-09 | 15:00 | 8093 etc rela | 極東貿易 | 1353.5 | 1338.5 | 1350 | 1343 | 73800 | 1343 | -7 | -0.519 | -9.113 |
| 2022-06-08 | 15:00 | 8093 etc rela | 極東貿易 | 1357 | 1341.5 | 1345.5 | 1350 | 81200 | 1350 | 11 | 0.822 | -23.251 |
| 2022-06-07 | 15:00 | 8093 etc rela | 極東貿易 | 1356 | 1335.5 | 1338.5 | 1339 | 105800 | 1339 | 8 | 0.601 | -7.679 |
| 2022-06-06 | 15:00 | 8093 etc rela | 極東貿易 | 1333.5 | 1289 | 1295.5 | 1331 | 114600 | 1331 | 37 | 2.859 | 245.181 |
| 2022-06-03 | 15:00 | 8093 etc rela | 極東貿易 | 1305 | 1290.5 | 1305 | 1294 | 33200 | 1294 | -6.5 | -0.5 | -36.398 |
| 2022-06-02 | 15:00 | 8093 etc rela | 極東貿易 | 1314.5 | 1296 | 1304.5 | 1300.5 | 52200 | 1300.5 | -4 | -0.307 | -16.346 |
| 2022-06-01 | 15:00 | 8093 etc rela | 極東貿易 | 1307 | 1281.5 | 1290 | 1304.5 | 62400 | 1304.5 | 11 | 0.85 | 93.789 |
| 2022-05-31 | 15:00 | 8093 etc rela | 極東貿易 | 1305 | 1281 | 1300 | 1293.5 | 32200 | 1293.5 | -1.5 | -0.116 | -57.632 |
| 2022-05-30 | 15:00 | 8093 etc rela | 極東貿易 | 1296 | 1261 | 1261 | 1295 | 76000 | 1295 | 41 | 3.27 | 44.487 |
| 2022-05-27 | 15:00 | 8093 etc rela | 極東貿易 | 1271 | 1247 | 1266 | 1254 | 52600 | 1254 | -7 | -0.555 | 93.382 |
| 2022-05-26 | 15:00 | 8093 etc rela | 極東貿易 | 1285 | 1261 | 1271.5 | 1261 | 27200 | 1261 | -10 | -0.787 | -36.15 |
| 2022-05-25 | 15:00 | 8093 etc rela | 極東貿易 | 1278.5 | 1264.5 | 1266.5 | 1271 | 42600 | 1271 | -0.5 | -0.039 | -39.143 |
| 2022-05-24 | 15:00 | 8093 etc rela | 極東貿易 | 1306 | 1266.5 | 1299 | 1271.5 | 70000 | 1271.5 | -26.5 | -2.042 | 6.383 |
| 2022-05-23 | 15:00 | 8093 etc rela | 極東貿易 | 1302.5 | 1287.5 | 1298 | 1298 | 65800 | 1298 | -2.5 | -0.192 | 28.516 |
| 2022-05-20 | 15:00 | 8093 etc rela | 極東貿易 | 1304 | 1282 | 1286.5 | 1300.5 | 51200 | 1300.5 | 14 | 1.088 | -31.183 |
| 2022-05-19 | 15:00 | 8093 etc rela | 極東貿易 | 1295 | 1242.5 | 1259.5 | 1286.5 | 74400 | 1286.5 | 9 | 0.705 | -10.577 |
| 2022-05-18 | 15:00 | 8093 etc rela | 極東貿易 | 1308 | 1274.5 | 1289.5 | 1277.5 | 83200 | 1277.5 | -4 | -0.312 | 0.971 |
| 2022-05-17 | 15:00 | 8093 etc rela | 極東貿易 | 1293 | 1271.5 | 1274 | 1281.5 | 82400 | 1281.5 | 7.5 | 0.589 | 1.478 |
| 2022-05-16 | 15:00 | 8093 etc rela | 極東貿易 | 1290 | 1252.5 | 1275 | 1274 | 81200 | 1274 | -1 | -0.078 | -33.003 |
| 2022-05-13 | 15:00 | 8093 etc rela | 極東貿易 | 1277.5 | 1235 | 1235 | 1275 | 121200 | 1275 | 40 | 3.239 | -8.321 |
| 2022-05-12 | 15:00 | 8093 etc rela | 極東貿易 | 1270.5 | 1228.5 | 1267.5 | 1235 | 132200 | 1235 | -27.5 | -2.178 | -78.392 |
| 2022-05-11 | 15:00 | 8093 etc rela | 極東貿易 | 1277.5 | 1203 | 1210 | 1262.5 | 611800 | 1262.5 | 167.5 | 15.297 | 858.934 |
| 2022-05-10 | 15:00 | 8093 etc rela | 極東貿易 | 1112 | 1079 | 1112 | 1095 | 63800 | 1095 | -21 | -1.882 | 39.912 |
| 2022-05-09 | 15:00 | 8093 etc rela | 極東貿易 | 1137.5 | 1116 | 1134 | 1116 | 45600 | 1116 | -17.5 | -1.544 | -7.317 |
| 2022-05-06 | 15:00 | 8093 etc rela | 極東貿易 | 1134 | 1119 | 1122.5 | 1133.5 | 49200 | 1133.5 | 11.5 | 1.025 | -46.868 |
| 2022-05-02 | 15:00 | 8093 etc rela | 極東貿易 | 1122.5 | 1084 | 1089 | 1122 | 92600 | 1122 | 38.5 | 3.553 | 88.211 |
| 2022-04-28 | 15:00 | 8093 etc rela | 極東貿易 | 1091 | 1062.5 | 1072 | 1083.5 | 49200 | 1083.5 | 11.5 | 1.073 | -51.859 |
| 2022-04-27 | 15:00 | 8093 etc rela | 極東貿易 | 1072 | 1025.5 | 1047 | 1072 | 102200 | 1072 | 42 | 4.078 | 284.211 |
| 2022-04-26 | 15:00 | 8093 etc rela | 極東貿易 | 1032.5 | 1021 | 1032.5 | 1030 | 26600 | 1030 | -0.5 | -0.049 | -47.012 |
| 2022-04-25 | 15:00 | 8093 etc rela | 極東貿易 | 1043 | 1026.5 | 1043 | 1030.5 | 50200 | 1030.5 | -22.5 | -2.137 | 191.86 |
| 2022-04-22 | 15:00 | 8093 etc rela | 極東貿易 | 1055 | 1046 | 1055 | 1053 | 17200 | 1053 | -9.5 | -0.894 | -38.571 |
| 2022-04-21 | 15:00 | 8093 etc rela | 極東貿易 | 1062.5 | 1047.5 | 1059.5 | 1062.5 | 28000 | 1062.5 | 3 | 0.283 | -17.16 |
| 2022-04-20 | 15:00 | 8093 etc rela | 極東貿易 | 1067.5 | 1050.5 | 1055 | 1059.5 | 33800 | 1059.5 | 5 | 0.474 | 25.185 |
| 2022-04-19 | 15:00 | 8093 etc rela | 極東貿易 | 1060 | 1043.5 | 1048 | 1054.5 | 27000 | 1054.5 | 6 | 0.572 | -16.667 |
| 2022-04-18 | 15:00 | 8093 etc rela | 極東貿易 | 1056.5 | 1043.5 | 1056.5 | 1048.5 | 32400 | 1048.5 | -9.5 | -0.898 | 10.204 |
| 2022-04-15 | 15:00 | 8093 etc rela | 極東貿易 | 1063 | 1051 | 1060.5 | 1058 | 29400 | 1058 | -9 | -0.843 | 14.844 |
| 2022-04-14 | 15:00 | 8093 etc rela | 極東貿易 | 1074.5 | 1051 | 1051 | 1067 | 25600 | 1067 | 7.5 | 0.708 | -35.025 |
| 2022-04-13 | 15:00 | 8093 etc rela | 極東貿易 | 1063.5 | 1038.5 | 1040 | 1059.5 | 39400 | 1059.5 | 15.5 | 1.485 | 7.65 |
| 2022-04-12 | 15:00 | 8093 etc rela | 極東貿易 | 1055 | 1040 | 1046.5 | 1044 | 36600 | 1044 | -9.5 | -0.902 | 4.571 |
| 2022-04-11 | 15:00 | 8093 etc rela | 極東貿易 | 1069.5 | 1047.5 | 1066 | 1053.5 | 35000 | 1053.5 | -12 | -1.126 | -8.854 |
| 2022-04-08 | 15:00 | 8093 etc rela | 極東貿易 | 1066 | 1054 | 1057.5 | 1065.5 | 38400 | 1065.5 | 9.5 | 0.9 | -23.81 |
| 2022-04-07 | 15:00 | 8093 etc rela | 極東貿易 | 1075 | 1053 | 1075 | 1056 | 50400 | 1056 | -24.5 | -2.267 | 15.596 |
| 2022-04-06 | 15:00 | 8093 etc rela | 極東貿易 | 1097.5 | 1080 | 1097.5 | 1080.5 | 43600 | 1080.5 | -17.5 | -1.594 | -40.599 |
| 2022-04-05 | 15:00 | 8093 etc rela | 極東貿易 | 1104 | 1075.5 | 1075.5 | 1098 | 73400 | 1098 | 24 | 2.235 | 1.944 |
| 2022-04-04 | 15:00 | 8093 etc rela | 極東貿易 | 1077 | 1061.5 | 1072.5 | 1074 | 72000 | 1074 | 0 | 0 | -9.32 |
| 2022-04-01 | 15:00 | 8093 etc rela | 極東貿易 | 1089.5 | 1070.5 | 1089.5 | 1074 | 79400 | 1074 | -24.5 | -2.23 | 16.082 |
| 2022-03-31 | 15:00 | 8093 etc rela | 極東貿易 | 1125 | 1097.5 | 1125 | 1098.5 | 68400 | 1098.5 | -41.5 | -3.64 | 43.096 |
| 2022-03-30 | 15:00 | 8093 etc rela | 極東貿易 | 1140 | 1120.5 | 1134 | 1140 | 47800 | 1140 | -16.5 | -1.427 | -67.034 |
| 2022-03-29 | 15:00 | 8093 etc rela | 極東貿易 | 1160 | 1139 | 1157 | 1156.5 | 145000 | 1129 | 4.5 | 0.391 | 38.095 |
| 2022-03-28 | 15:00 | 8093 etc rela | 極東貿易 | 1161 | 1147.5 | 1161 | 1152 | 105000 | 1124.6 | 1.5 | 0.13 | -19.847 |
| 2022-03-25 | 15:00 | 8093 etc rela | 極東貿易 | 1173.5 | 1144 | 1173.5 | 1150.5 | 131000 | 1123.1 | -24 | -2.043 | 95.522 |
| 2022-03-24 | 15:00 | 8093 etc rela | 極東貿易 | 1174.5 | 1155 | 1165 | 1174.5 | 67000 | 1146.6 | 1.5 | 0.128 | -21.362 |
| 2022-03-23 | 15:00 | 8093 etc rela | 極東貿易 | 1182 | 1162 | 1177 | 1173 | 85200 | 1145.1 | 10 | 0.86 | -2.517 |
| 2022-03-22 | 15:00 | 8093 etc rela | 極東貿易 | 1171.5 | 1154.5 | 1154.5 | 1163 | 87400 | 1135.3 | 14 | 1.218 | 5.811 |
| 2022-03-18 | 15:00 | 8093 etc rela | 極東貿易 | 1149 | 1133.5 | 1142.5 | 1149 | 82600 | 1121.7 | 6.5 | 0.569 | 91.204 |
| 2022-03-17 | 15:00 | 8093 etc rela | 極東貿易 | 1157.5 | 1138.5 | 1157.5 | 1142.5 | 43200 | 1115.3 | -2 | -0.175 | -6.897 |
| 2022-03-16 | 15:00 | 8093 etc rela | 極東貿易 | 1152 | 1139 | 1152 | 1144.5 | 46400 | 1117.3 | -9.5 | -0.823 | -22.408 |
| 2022-03-15 | 15:00 | 8093 etc rela | 極東貿易 | 1163.5 | 1140 | 1157.5 | 1154 | 59800 | 1126.6 | 7 | 0.61 | 13.258 |
| 2022-03-14 | 15:00 | 8093 etc rela | 極東貿易 | 1159.5 | 1133 | 1150 | 1147 | 52800 | 1119.7 | -0.5 | -0.044 | -13.158 |
| 2022-03-11 | 15:00 | 8093 etc rela | 極東貿易 | 1153 | 1132.5 | 1137.5 | 1147.5 | 60800 | 1120.2 | 3.5 | 0.306 | 23.077 |
| 2022-03-10 | 15:00 | 8093 etc rela | 極東貿易 | 1144 | 1125.5 | 1130 | 1144 | 49400 | 1116.8 | 44.5 | 4.047 | -15.12 |
| 2022-03-09 | 15:00 | 8093 etc rela | 極東貿易 | 1127 | 1090.5 | 1103.5 | 1099.5 | 58200 | 1073.4 | -4.5 | -0.408 | -46.507 |
| 2022-03-08 | 15:00 | 8093 etc rela | 極東貿易 | 1134 | 1095.5 | 1129 | 1104 | 108800 | 1077.7 | -38.5 | -3.37 | 60 |
| 2022-03-07 | 15:00 | 8093 etc rela | 極東貿易 | 1147 | 1122 | 1136.5 | 1142.5 | 68000 | 1115.3 | 4 | 0.351 | -33.723 |
| 2022-03-04 | 15:00 | 8093 etc rela | 極東貿易 | 1156.5 | 1124 | 1155 | 1138.5 | 102600 | 1111.4 | -16.5 | -1.429 | 81.272 |
| 2022-03-03 | 15:00 | 8093 etc rela | 極東貿易 | 1177.5 | 1155 | 1167.5 | 1155 | 56600 | 1127.5 | 2.5 | 0.217 | 14.575 |
| 2022-03-02 | 15:00 | 8093 etc rela | 極東貿易 | 1159.5 | 1139 | 1144.5 | 1152.5 | 49400 | 1125.1 | 3 | 0.261 | -29.83 |
| 2022-03-01 | 15:00 | 8093 etc rela | 極東貿易 | 1157.5 | 1134 | 1146.5 | 1149.5 | 70400 | 1122.2 | 12.5 | 1.099 | -28.6 |
| 2022-02-28 | 15:00 | 8093 etc rela | 極東貿易 | 1144.5 | 1105 | 1106 | 1137 | 98600 | 1110 | 33 | 2.989 | 93.333 |
| 2022-02-25 | 15:00 | 8093 etc rela | 極東貿易 | 1108 | 1085.5 | 1100 | 1104 | 51000 | 1077.7 | 8.5 | 0.776 | -42.697 |
| 2022-02-24 | 15:00 | 8093 etc rela | 極東貿易 | 1112.5 | 1085.5 | 1104 | 1095.5 | 89000 | 1069.5 | -18.5 | -1.661 | 14.691 |
| 2022-02-22 | 15:00 | 8093 etc rela | 極東貿易 | 1122.5 | 1105.5 | 1118 | 1114 | 77600 | 1087.5 | -8 | -0.713 | -44.886 |
| 2022-02-21 | 15:00 | 8093 etc rela | 極東貿易 | 1151 | 1117.5 | 1151 | 1122 | 140800 | 1095.3 | -33.5 | -2.899 | 133.113 |
| 2022-02-18 | 15:00 | 8093 etc rela | 極東貿易 | 1176.5 | 1153 | 1176.5 | 1155.5 | 60400 | 1128 | -21 | -1.785 | -5.919 |
| 2022-02-17 | 15:00 | 8093 etc rela | 極東貿易 | 1183.5 | 1161 | 1169.5 | 1176.5 | 64200 | 1148.5 | 16.5 | 1.422 | -50.917 |
| 2022-02-16 | 15:00 | 8093 etc rela | 極東貿易 | 1168 | 1129 | 1159.5 | 1160 | 130800 | 1132.4 | 9.5 | 0.826 | -7.887 |
| 2022-02-15 | 15:00 | 8093 etc rela | 極東貿易 | 1194.5 | 1150 | 1193.5 | 1150.5 | 142000 | 1123.1 | -43.5 | -3.643 | -42.229 |
| 2022-02-14 | 15:00 | 8093 etc rela | 極東貿易 | 1225 | 1177.5 | 1200 | 1194 | 245800 | 1165.6 | -127.5 | -9.648 | 586.592 |
| 2022-02-10 | 15:00 | 8093 etc rela | 極東貿易 | 1347.5 | 1318 | 1347.5 | 1321.5 | 35800 | 1290.1 | -20.5 | -1.528 | -4.278 |
| 2022-02-09 | 15:00 | 8093 etc rela | 極東貿易 | 1347.5 | 1335.5 | 1344 | 1342 | 37400 | 1310.1 | 6.5 | 0.487 | -37.248 |
| 2022-02-08 | 15:00 | 8093 etc rela | 極東貿易 | 1347 | 1328.5 | 1333.5 | 1335.5 | 59600 | 1303.7 | 7 | 0.527 | 170.909 |
| 2022-02-07 | 15:00 | 8093 etc rela | 極東貿易 | 1337.5 | 1320 | 1333 | 1328.5 | 22000 | 1296.9 | -4.5 | -0.338 | -28.105 |
| 2022-02-04 | 15:00 | 8093 etc rela | 極東貿易 | 1334 | 1312.5 | 1320 | 1333 | 30600 | 1301.3 | 6.5 | 0.49 | -27.143 |
| 2022-02-03 | 15:00 | 8093 etc rela | 極東貿易 | 1336.5 | 1313 | 1329 | 1326.5 | 42000 | 1295 | -2 | -0.151 | 5 |
| 2022-02-02 | 15:00 | 8093 etc rela | 極東貿易 | 1328.5 | 1293 | 1294 | 1328.5 | 40000 | 1296.9 | 34.5 | 2.666 | 23.457 |
| 2022-02-01 | 15:00 | 8093 etc rela | 極東貿易 | 1309 | 1290 | 1300.5 | 1294 | 32400 | 1263.2 | 0 | 0 | 32.787 |
| 2022-01-31 | 15:00 | 8093 etc rela | 極東貿易 | 1297.5 | 1263 | 1265.5 | 1294 | 24400 | 1263.2 | 20.5 | 1.61 | -42.723 |
| 2022-01-28 | 15:00 | 8093 etc rela | 極東貿易 | 1274 | 1253.5 | 1274 | 1273.5 | 42600 | 1243.2 | 18.5 | 1.474 | -47.922 |
| 2022-01-27 | 15:00 | 8093 etc rela | 極東貿易 | 1305 | 1254 | 1296.5 | 1255 | 81800 | 1225.2 | -26.5 | -2.068 | 252.586 |
| 2022-01-26 | 15:00 | 8093 etc rela | 極東貿易 | 1304.5 | 1281.5 | 1299 | 1281.5 | 23200 | 1251 | -17.5 | -1.347 | -59.441 |
| 2022-01-25 | 15:00 | 8093 etc rela | 極東貿易 | 1309.5 | 1286.5 | 1305 | 1299 | 57200 | 1268.1 | -0.5 | -0.038 | 84.516 |
| 2022-01-24 | 15:00 | 8093 etc rela | 極東貿易 | 1304 | 1278.5 | 1282.5 | 1299.5 | 31000 | 1268.6 | 10 | 0.775 | -24.02 |
| 2022-01-21 | 15:00 | 8093 etc rela | 極東貿易 | 1289.5 | 1261 | 1285 | 1289.5 | 40800 | 1258.8 | -0.5 | -0.039 | 2.513 |
| 2022-01-20 | 15:00 | 8093 etc rela | 極東貿易 | 1297 | 1275.5 | 1275.5 | 1290 | 39800 | 1259.3 | 14.5 | 1.137 | -26.568 |
| 2022-01-19 | 15:00 | 8093 etc rela | 極東貿易 | 1298.5 | 1275.5 | 1293 | 1275.5 | 54200 | 1245.2 | -29.5 | -2.261 | 32.195 |
| 2022-01-18 | 15:00 | 8093 etc rela | 極東貿易 | 1327.5 | 1298.5 | 1326 | 1305 | 41000 | 1274 | -10 | -0.76 | 4.592 |
| 2022-01-17 | 15:00 | 8093 etc rela | 極東貿易 | 1342 | 1315 | 1338.5 | 1315 | 39200 | 1283.7 | -6.5 | -0.492 | 1.031 |
| 2022-01-14 | 15:00 | 8093 etc rela | 極東貿易 | 1323.5 | 1308 | 1316.5 | 1321.5 | 38800 | 1290.1 | -2.5 | -0.189 | -1.523 |
| 2022-01-13 | 15:00 | 8093 etc rela | 極東貿易 | 1327.5 | 1306.5 | 1309.5 | 1324 | 39400 | 1292.5 | 17.5 | 1.339 | 22.36 |
| 2022-01-12 | 15:00 | 8093 etc rela | 極東貿易 | 1309.5 | 1288 | 1290 | 1306.5 | 32200 | 1275.4 | 26 | 2.03 | -13.441 |
| 2022-01-11 | 15:00 | 8093 etc rela | 極東貿易 | 1294.5 | 1277.5 | 1277.5 | 1280.5 | 37200 | 1250.1 | 2 | 0.156 | -19.13 |
| 2022-01-07 | 15:00 | 8093 etc rela | 極東貿易 | 1300 | 1271 | 1296 | 1278.5 | 46000 | 1248.1 | -10.5 | -0.815 | -22.034 |
| 2022-01-06 | 15:00 | 8093 etc rela | 極東貿易 | 1304.5 | 1287.5 | 1302 | 1289 | 59000 | 1258.3 | -19.5 | -1.49 | 49.746 |
| 2022-01-05 | 15:00 | 8093 etc rela | 極東貿易 | 1312 | 1302 | 1303.5 | 1308.5 | 39400 | 1277.4 | 5.5 | 0.422 | -21.514 |
| 2022-01-04 | 15:00 | 8093 etc rela | 極東貿易 | 1303.5 | 1285.5 | 1300 | 1303 | 50200 | 1272 | 15 | 1.165 | 49.405 |
| 2021-12-30 | 15:00 | 8093 etc rela | 極東貿易 | 1295.5 | 1268.5 | 1274 | 1288 | 33600 | 1257.4 | 14.5 | 1.139 | -31.984 |
| 2021-12-29 | 15:00 | 8093 etc rela | 極東貿易 | 1277.5 | 1258 | 1270 | 1273.5 | 49400 | 1243.2 | 4 | 0.315 | 16.509 |
| 2021-12-28 | 15:00 | 8093 etc rela | 極東貿易 | 1269.5 | 1253.5 | 1255 | 1269.5 | 42400 | 1239.3 | 16 | 1.276 | 19.774 |
| 2021-12-27 | 15:00 | 8093 etc rela | 極東貿易 | 1256 | 1240 | 1240 | 1253.5 | 35400 | 1223.7 | 15 | 1.211 | 23.776 |
| 2021-12-24 | 15:00 | 8093 etc rela | 極東貿易 | 1247 | 1235 | 1236.5 | 1238.5 | 28600 | 1209.1 | 2 | 0.162 | -47.426 |
| 2021-12-23 | 15:00 | 8093 etc rela | 極東貿易 | 1237.5 | 1207.5 | 1207.5 | 1236.5 | 54400 | 1207.1 | 23.5 | 1.937 | 110.853 |
| 2021-12-22 | 15:00 | 8093 etc rela | 極東貿易 | 1219 | 1209.5 | 1218.5 | 1213 | 25800 | 1184.2 | 5.5 | 0.455 | -50.385 |
| 2021-12-21 | 15:00 | 8093 etc rela | 極東貿易 | 1224.5 | 1203 | 1220 | 1207.5 | 52000 | 1178.8 | 0.5 | 0.041 | -12.752 |
| 2021-12-20 | 15:00 | 8093 etc rela | 極東貿易 | 1240 | 1205 | 1240 | 1207 | 59600 | 1178.3 | -31 | -2.504 | 105.517 |
| 2021-12-17 | 15:00 | 8093 etc rela | 極東貿易 | 1244 | 1230.5 | 1235.5 | 1238 | 29000 | 1208.6 | 2.5 | 0.202 | -39.583 |
| 2021-12-16 | 15:00 | 8093 etc rela | 極東貿易 | 1238.5 | 1223.5 | 1231.5 | 1235.5 | 48000 | 1206.1 | 21 | 1.729 | -29.412 |
| 2021-12-15 | 15:00 | 8093 etc rela | 極東貿易 | 1249 | 1212 | 1248.5 | 1214.5 | 68000 | 1185.6 | -28.5 | -2.293 | 101.183 |
| 2021-12-14 | 15:00 | 8093 etc rela | 極東貿易 | 1244.5 | 1226 | 1237.5 | 1243 | 33800 | 1213.4 | 5 | 0.404 | 50.893 |
| 2021-12-13 | 15:00 | 8093 etc rela | 極東貿易 | 1243 | 1222.5 | 1237.5 | 1238 | 22400 | 1208.6 | 9.5 | 0.773 | -31.707 |
| 2021-12-10 | 15:00 | 8093 etc rela | 極東貿易 | 1235 | 1216 | 1220.5 | 1228.5 | 32800 | 1199.3 | 2.5 | 0.204 | 32.258 |
| 2021-12-09 | 15:00 | 8093 etc rela | 極東貿易 | 1236.5 | 1216 | 1235.5 | 1226 | 24800 | 1196.8 | -11 | -0.889 | -36.41 |
| 2021-12-08 | 15:00 | 8093 etc rela | 極東貿易 | 1239 | 1214 | 1225 | 1237 | 39000 | 1207.6 | 17 | 1.393 | -19.753 |
| 2021-12-07 | 15:00 | 8093 etc rela | 極東貿易 | 1220 | 1195.5 | 1199.5 | 1220 | 48600 | 1191 | 22 | 1.836 | -8.647 |
| 2021-12-06 | 15:00 | 8093 etc rela | 極東貿易 | 1209 | 1187 | 1200.5 | 1198 | 53200 | 1169.5 | 0 | 0 | 4.314 |
| 2021-12-03 | 15:00 | 8093 etc rela | 極東貿易 | 1199 | 1158 | 1160 | 1198 | 51000 | 1169.5 | 43 | 3.723 | -34.109 |
| 2021-12-02 | 15:00 | 8093 etc rela | 極東貿易 | 1170 | 1149 | 1159.5 | 1155 | 77400 | 1127.5 | -8.5 | -0.731 | 6.027 |
| 2021-12-01 | 15:00 | 8093 etc rela | 極東貿易 | 1187 | 1150 | 1174.5 | 1163.5 | 73000 | 1135.8 | -2.5 | -0.214 | -26.113 |
| 2021-11-30 | 15:00 | 8093 etc rela | 極東貿易 | 1223 | 1163.5 | 1220 | 1166 | 98800 | 1138.3 | -29 | -2.427 | -0.403 |
| 2021-11-29 | 15:00 | 8093 etc rela | 極東貿易 | 1225 | 1195 | 1225 | 1195 | 99200 | 1166.6 | -35.5 | -2.885 | 38.547 |
| 2021-11-26 | 15:00 | 8093 etc rela | 極東貿易 | 1264.5 | 1222.5 | 1264.5 | 1230.5 | 71600 | 1201.2 | -34 | -2.689 | 77.228 |
| 2021-11-25 | 15:00 | 8093 etc rela | 極東貿易 | 1268 | 1238.5 | 1246 | 1264.5 | 40400 | 1234.4 | 27 | 2.182 | -24.627 |
| 2021-11-24 | 15:00 | 8093 etc rela | 極東貿易 | 1250 | 1233 | 1249.5 | 1237.5 | 53600 | 1208.1 | -2.5 | -0.202 | 61.446 |
| 2021-11-22 | 15:00 | 8093 etc rela | 極東貿易 | 1252.5 | 1235.5 | 1244.5 | 1240 | 33200 | 1210.5 | -12 | -0.958 | -21.698 |
| 2021-11-19 | 15:00 | 8093 etc rela | 極東貿易 | 1255.5 | 1235.5 | 1243.5 | 1252 | 42400 | 1222.2 | 8.5 | 0.684 | -30.263 |
| 2021-11-18 | 15:00 | 8093 etc rela | 極東貿易 | 1277.5 | 1232.5 | 1277.5 | 1243.5 | 60800 | 1213.9 | -22 | -1.738 | 40.092 |
| 2021-11-17 | 15:00 | 8093 etc rela | 極東貿易 | 1274 | 1259.5 | 1274 | 1265.5 | 43400 | 1235.4 | 2.5 | 0.198 | -18.421 |
| 2021-11-16 | 15:00 | 8093 etc rela | 極東貿易 | 1271.5 | 1250 | 1250 | 1263 | 53200 | 1233 | 15.5 | 1.242 | 36.41 |
| 2021-11-15 | 15:00 | 8093 etc rela | 極東貿易 | 1254.5 | 1231.5 | 1254.5 | 1247.5 | 39000 | 1217.8 | 8.5 | 0.686 | -67.446 |
| 2021-11-12 | 15:00 | 8093 etc rela | 極東貿易 | 1256.5 | 1228.5 | 1256 | 1239 | 119800 | 1209.5 | 30.5 | 2.524 | 17.682 |
| 2021-11-11 | 15:00 | 8093 etc rela | 極東貿易 | 1234 | 1202.5 | 1234 | 1208.5 | 101800 | 1179.8 | -24 | -1.947 | 1.597 |
| 2021-11-10 | 15:00 | 8093 etc rela | 極東貿易 | 1268.5 | 1230.5 | 1258 | 1232.5 | 100200 | 1203.2 | -36.5 | -2.876 | -34.85 |
| 2021-11-09 | 15:00 | 8093 etc rela | 極東貿易 | 1345 | 1258 | 1306 | 1269 | 153800 | 1238.8 | -27 | -2.083 | 53.493 |
| 2021-11-08 | 15:00 | 8093 etc rela | 極東貿易 | 1337.5 | 1296 | 1328.5 | 1296 | 100200 | 1265.2 | -32.5 | -2.446 | 107.025 |
| 2021-11-05 | 15:00 | 8093 etc rela | 極東貿易 | 1340 | 1326 | 1334.5 | 1328.5 | 48400 | 1296.9 | -3.5 | -0.263 | 13.084 |
| 2021-11-04 | 15:00 | 8093 etc rela | 極東貿易 | 1337 | 1321 | 1323.5 | 1332 | 42800 | 1300.3 | 11 | 0.833 | -31.19 |
| 2021-11-02 | 15:00 | 8093 etc rela | 極東貿易 | 1339.5 | 1318.5 | 1322.5 | 1321 | 62200 | 1289.6 | 7.5 | 0.571 | -10.375 |
| 2021-11-01 | 15:00 | 8093 etc rela | 極東貿易 | 1321.5 | 1305.5 | 1317.5 | 1313.5 | 69400 | 1282.3 | 10.5 | 0.806 | 57.727 |
| 2021-10-29 | 15:00 | 8093 etc rela | 極東貿易 | 1308.5 | 1292.5 | 1305 | 1303 | 44000 | 1272 | -3 | -0.23 | -56.863 |
| 2021-10-28 | 15:00 | 8093 etc rela | 極東貿易 | 1317 | 1275.5 | 1286.5 | 1306 | 102000 | 1274.9 | 27 | 2.111 | 244.595 |
| 2021-10-27 | 15:00 | 8093 etc rela | 極東貿易 | 1285.5 | 1267.5 | 1281 | 1279 | 29600 | 1248.6 | -6.5 | -0.506 | -25.628 |
| 2021-10-26 | 15:00 | 8093 etc rela | 極東貿易 | 1289.5 | 1260 | 1263.5 | 1285.5 | 39800 | 1254.9 | 31.5 | 2.512 | 111.702 |
| 2021-10-25 | 15:00 | 8093 etc rela | 極東貿易 | 1262 | 1253.5 | 1255 | 1254 | 18800 | 1224.2 | -2 | -0.159 | -56.481 |
| 2021-10-22 | 15:00 | 8093 etc rela | 極東貿易 | 1268.5 | 1250.5 | 1256.5 | 1256 | 43200 | 1226.1 | -9 | -0.711 | -37.209 |
| 2021-10-21 | 15:00 | 8093 etc rela | 極東貿易 | 1296 | 1265 | 1289.5 | 1265 | 68800 | 1234.9 | -25 | -1.938 | -10.649 |
| 2021-10-20 | 15:00 | 8093 etc rela | 極東貿易 | 1309.5 | 1285 | 1309.5 | 1290 | 77000 | 1259.3 | -11.5 | -0.884 | 12.903 |
| 2021-10-19 | 15:00 | 8093 etc rela | 極東貿易 | 1307.5 | 1284 | 1284 | 1301.5 | 68200 | 1270.6 | 20 | 1.561 | -10.966 |
| 2021-10-18 | 15:00 | 8093 etc rela | 極東貿易 | 1285 | 1263.5 | 1264.5 | 1281.5 | 76600 | 1251 | 20.5 | 1.626 | 17.125 |
| 2021-10-15 | 15:00 | 8093 etc rela | 極東貿易 | 1266 | 1242 | 1246 | 1261 | 65400 | 1231 | 27 | 2.188 | 14.336 |
| 2021-10-14 | 15:00 | 8093 etc rela | 極東貿易 | 1238.5 | 1220.5 | 1230.5 | 1234 | 57200 | 1204.7 | 3.5 | 0.284 | -19.663 |
| 2021-10-13 | 15:00 | 8093 etc rela | 極東貿易 | 1251.5 | 1218 | 1239 | 1230.5 | 71200 | 1201.2 | -19.5 | -1.56 | 20.678 |
| 2021-10-12 | 15:00 | 8093 etc rela | 極東貿易 | 1261.5 | 1231.5 | 1238.5 | 1250 | 59000 | 1220.3 | 21 | 1.709 | -21.123 |
| 2021-10-11 | 15:00 | 8093 etc rela | 極東貿易 | 1232.5 | 1208.5 | 1210 | 1229 | 74800 | 1199.8 | 19 | 1.57 | -23.984 |
| 2021-10-08 | 15:00 | 8093 etc rela | 極東貿易 | 1223.5 | 1205 | 1213.5 | 1210 | 98400 | 1181.2 | -3.5 | -0.288 | 19.128 |
| 2021-10-07 | 15:00 | 8093 etc rela | 極東貿易 | 1229.5 | 1208 | 1229.5 | 1213.5 | 82600 | 1184.6 | -5 | -0.41 | -36.85 |
| 2021-10-06 | 15:00 | 8093 etc rela | 極東貿易 | 1224.5 | 1200 | 1211 | 1218.5 | 130800 | 1189.5 | 25 | 2.095 | -0.153 |
| 2021-10-05 | 15:00 | 8093 etc rela | 極東貿易 | 1198 | 1155 | 1175 | 1193.5 | 131000 | 1165.1 | 1.5 | 0.126 | 2.504 |
| 2021-10-04 | 15:00 | 8093 etc rela | 極東貿易 | 1208.5 | 1175 | 1207.5 | 1192 | 127800 | 1163.7 | -9.5 | -0.791 | 2.24 |
| 2021-10-01 | 15:00 | 8093 etc rela | 極東貿易 | 1229.5 | 1197.5 | 1229.5 | 1201.5 | 125000 | 1172.9 | -37.5 | -3.027 | -5.732 |
| 2021-09-30 | 15:00 | 8093 etc rela | 極東貿易 | 1270 | 1235 | 1268 | 1239 | 132600 | 1209.5 | -27.5 | -2.171 | -44.145 |
| 2021-09-29 | 15:00 | 8093 etc rela | 極東貿易 | 1303.5 | 1256 | 1276.5 | 1266.5 | 237400 | 1236.4 | -72.5 | -5.414 | 30.727 |
| 2021-09-28 | 15:00 | 8093 etc rela | 極東貿易 | 1346.5 | 1317 | 1346.5 | 1339 | 181600 | 1270.6 | -7.5 | -0.557 | 33.529 |
| 2021-09-27 | 15:00 | 8093 etc rela | 極東貿易 | 1367 | 1346.5 | 1358 | 1346.5 | 136000 | 1277.7 | -3 | -0.222 | -7.104 |
| 2021-09-24 | 15:00 | 8093 etc rela | 極東貿易 | 1355 | 1332.5 | 1335 | 1349.5 | 146400 | 1280.5 | 37.5 | 2.858 | -22.458 |
| 2021-09-22 | 15:00 | 8093 etc rela | 極東貿易 | 1360.5 | 1311.5 | 1358 | 1312 | 188800 | 1244.9 | -47 | -3.458 | 45.904 |
| 2021-09-21 | 15:00 | 8093 etc rela | 極東貿易 | 1367.5 | 1345.5 | 1350 | 1359 | 129400 | 1289.5 | -29 | -2.089 | 17.851 |
| 2021-09-17 | 15:00 | 8093 etc rela | 極東貿易 | 1409 | 1372.5 | 1385 | 1388 | 109800 | 1317 | 0 | 0 | -56.532 |
| 2021-09-16 | 15:00 | 8093 etc rela | 極東貿易 | 1420 | 1358 | 1397.5 | 1388 | 252600 | 1317 | -0.5 | -0.036 | 33.087 |
| 2021-09-15 | 15:00 | 8093 etc rela | 極東貿易 | 1399.5 | 1353.5 | 1365 | 1388.5 | 189800 | 1317.5 | 20 | 1.461 | 12.308 |
| 2021-09-14 | 15:00 | 8093 etc rela | 極東貿易 | 1369 | 1335 | 1338 | 1368.5 | 169000 | 1298.5 | 30.5 | 2.28 | 23.358 |
| 2021-09-13 | 15:00 | 8093 etc rela | 極東貿易 | 1338 | 1309 | 1321.5 | 1338 | 137000 | 1269.6 | 11 | 0.829 | 10.484 |
| 2021-09-10 | 15:00 | 8093 etc rela | 極東貿易 | 1327.5 | 1300 | 1300 | 1327 | 124000 | 1259.2 | 30.5 | 2.352 | 12.933 |
| 2021-09-09 | 15:00 | 8093 etc rela | 極東貿易 | 1307.5 | 1280 | 1280 | 1296.5 | 109800 | 1230.2 | 14 | 1.092 | 60.058 |
| 2021-09-08 | 15:00 | 8093 etc rela | 極東貿易 | 1291.5 | 1275.5 | 1280 | 1282.5 | 68600 | 1216.9 | 0.5 | 0.039 | -37.862 |
| 2021-09-07 | 15:00 | 8093 etc rela | 極東貿易 | 1294.5 | 1272 | 1285.5 | 1282 | 110400 | 1216.5 | 11.5 | 0.905 | -21.143 |
| 2021-09-06 | 15:00 | 8093 etc rela | 極東貿易 | 1281 | 1260.5 | 1264.5 | 1270.5 | 140000 | 1205.6 | 23 | 1.844 | 33.588 |
| 2021-09-03 | 15:00 | 8093 etc rela | 極東貿易 | 1260 | 1233.5 | 1249.5 | 1247.5 | 104800 | 1183.7 | -0.5 | -0.04 | -54.983 |
| 2021-09-02 | 15:00 | 8093 etc rela | 極東貿易 | 1248.5 | 1208 | 1214.5 | 1248 | 232800 | 1184.2 | 35.5 | 2.928 | 135.628 |
| 2021-09-01 | 15:00 | 8093 etc rela | 極東貿易 | 1217 | 1195 | 1201 | 1212.5 | 98800 | 1150.5 | 14 | 1.168 | 8.571 |
| 2021-08-31 | 15:00 | 8093 etc rela | 極東貿易 | 1202 | 1187 | 1196.5 | 1198.5 | 91000 | 1137.2 | 2 | 0.167 | -21.552 |
| 2021-08-30 | 15:00 | 8093 etc rela | 極東貿易 | 1200 | 1180 | 1195.5 | 1196.5 | 116000 | 1135.3 | 22.5 | 1.917 | 10.266 |
| 2021-08-27 | 15:00 | 8093 etc rela | 極東貿易 | 1179.5 | 1146.5 | 1162.5 | 1174 | 105200 | 1114 | 10 | 0.859 | 52.023 |
| 2021-08-26 | 15:00 | 8093 etc rela | 極東貿易 | 1183.5 | 1162.5 | 1169 | 1164 | 69200 | 1104.5 | -3.5 | -0.3 | -2.26 |
| 2021-08-25 | 15:00 | 8093 etc rela | 極東貿易 | 1188 | 1167.5 | 1172.5 | 1167.5 | 70800 | 1107.8 | -4.5 | -0.384 | -6.101 |
| 2021-08-24 | 15:00 | 8093 etc rela | 極東貿易 | 1182.5 | 1163 | 1174.5 | 1172 | 75400 | 1112.1 | 6.5 | 0.558 | -21.946 |
| 2021-08-23 | 15:00 | 8093 etc rela | 極東貿易 | 1169 | 1145 | 1145 | 1165.5 | 96600 | 1105.9 | 26.5 | 2.327 | -53.333 |
| 2021-08-20 | 15:00 | 8093 etc rela | 極東貿易 | 1182.5 | 1130 | 1155 | 1139 | 207000 | 1080.8 | -6 | -0.524 | 41.201 |
| 2021-08-19 | 15:00 | 8093 etc rela | 極東貿易 | 1175 | 1145 | 1175 | 1145 | 146600 | 1086.5 | -30 | -2.553 | 47.782 |
| 2021-08-18 | 15:00 | 8093 etc rela | 極東貿易 | 1186.5 | 1155 | 1155 | 1175 | 99200 | 1114.9 | 13 | 1.119 | -25.526 |
| 2021-08-17 | 15:00 | 8093 etc rela | 極東貿易 | 1180 | 1155 | 1180 | 1162 | 133200 | 1102.6 | -20 | -1.692 | -36.45 |
| 2021-08-16 | 15:00 | 8093 etc rela | 極東貿易 | 1200 | 1161.5 | 1161.5 | 1182 | 209600 | 1121.6 | 21 | 1.809 | -64.414 |
| 2021-08-13 | 15:00 | 8093 etc rela | 極東貿易 | 1275 | 1144 | 1270 | 1161 | 589000 | 1101.7 | -125.5 | -9.755 | 616.545 |
| 2021-08-12 | 15:00 | 8093 etc rela | 極東貿易 | 1298 | 1277 | 1285 | 1286.5 | 82200 | 1220.7 | 0.5 | 0.039 | 41.237 |
| 2021-08-11 | 15:00 | 8093 etc rela | 極東貿易 | 1303.5 | 1284 | 1291.5 | 1286 | 58200 | 1220.3 | -13.5 | -1.039 | -32.168 |
| 2021-08-10 | 15:00 | 8093 etc rela | 極東貿易 | 1307 | 1263.5 | 1269.5 | 1299.5 | 85800 | 1233.1 | 34 | 2.687 | 27.3 |
| 2021-08-06 | 15:00 | 8093 etc rela | 極東貿易 | 1266.5 | 1241 | 1249 | 1265.5 | 67400 | 1200.8 | 14 | 1.119 | -51.301 |
| 2021-08-05 | 15:00 | 8093 etc rela | 極東貿易 | 1274 | 1235.5 | 1256.5 | 1251.5 | 138400 | 1187.5 | -12.5 | -0.989 | -2.26 |
| 2021-08-04 | 15:00 | 8093 etc rela | 極東貿易 | 1318.5 | 1254.5 | 1318.5 | 1264 | 141600 | 1199.4 | -32.5 | -2.507 | 108.235 |
| 2021-08-03 | 15:00 | 8093 etc rela | 極東貿易 | 1303 | 1281.5 | 1281.5 | 1296.5 | 68000 | 1230.2 | 1 | 0.077 | -63.003 |
| 2021-08-02 | 15:00 | 8093 etc rela | 極東貿易 | 1314.5 | 1275.5 | 1306 | 1295.5 | 183800 | 1229.3 | -10 | -0.766 | 52.912 |
| 2021-07-30 | 15:00 | 8093 etc rela | 極東貿易 | 1338 | 1305.5 | 1337.5 | 1305.5 | 120200 | 1238.8 | -36 | -2.684 | 38.479 |
| 2021-07-29 | 15:00 | 8093 etc rela | 極東貿易 | 1351 | 1327.5 | 1348.5 | 1341.5 | 86800 | 1272.9 | 1.5 | 0.112 | -12.323 |
| 2021-07-28 | 15:00 | 8093 etc rela | 極東貿易 | 1351 | 1330 | 1330.5 | 1340 | 99000 | 1271.5 | 6 | 0.45 | 25.316 |
| 2021-07-27 | 15:00 | 8093 etc rela | 極東貿易 | 1351 | 1330.5 | 1348 | 1334 | 79000 | 1265.8 | -10.5 | -0.781 | 8.219 |
| 2021-07-26 | 15:00 | 8093 etc rela | 極東貿易 | 1355 | 1325 | 1326 | 1344.5 | 73000 | 1275.8 | 19 | 1.433 | -63.39 |
| 2021-07-21 | 15:00 | 8093 etc rela | 極東貿易 | 1356 | 1300 | 1303.5 | 1325.5 | 199400 | 1257.7 | 46.5 | 3.636 | 45.974 |
| 2021-07-20 | 15:00 | 8093 etc rela | 極東貿易 | 1308 | 1272.5 | 1306 | 1279 | 136600 | 1213.6 | -25 | -1.917 | -32.175 |
| 2021-07-19 | 15:00 | 8093 etc rela | 極東貿易 | 1320 | 1276.5 | 1318 | 1304 | 201400 | 1237.3 | -16.5 | -1.25 | 116.094 |
| 2021-07-16 | 15:00 | 8093 etc rela | 極東貿易 | 1352 | 1310.5 | 1313.5 | 1320.5 | 93200 | 1253 | 5.5 | 0.418 | -44.258 |
| 2021-07-15 | 15:00 | 8093 etc rela | 極東貿易 | 1350 | 1313.5 | 1350 | 1315 | 167200 | 1247.8 | -27.5 | -2.048 | -6.592 |
| 2021-07-14 | 15:00 | 8093 etc rela | 極東貿易 | 1371 | 1335.5 | 1359 | 1342.5 | 179000 | 1273.9 | -29 | -2.114 | -16.822 |
| 2021-07-13 | 15:00 | 8093 etc rela | 極東貿易 | 1373.5 | 1323.5 | 1337 | 1371.5 | 215200 | 1301.4 | 54 | 4.099 | 20.493 |
| 2021-07-12 | 15:00 | 8093 etc rela | 極東貿易 | 1338 | 1300 | 1300 | 1317.5 | 178600 | 1250.2 | 34.5 | 2.689 | -21.183 |
| 2021-07-09 | 15:00 | 8093 etc rela | 極東貿易 | 1286 | 1235 | 1235 | 1283 | 226600 | 1217.4 | 38 | 3.052 | 105.626 |
| 2021-07-08 | 8093 etc rela | 極東貿易 | 1271.5 | 1242.5 | 1271.5 | 1245 | 110200 | 1181.4 | -16 | -1.269 | -0.899 | |
| 2021-07-07 | 8093 etc rela | 極東貿易 | 1279.5 | 1243.5 | 1262.5 | 1261 | 62400 | 1196.5 | -12.5 | -0.982 | -62.09 | |
| 2021-07-06 | 8093 etc rela | 極東貿易 | 1283.5 | 1233.5 | 1235 | 1273.5 | 164600 | 1208.4 | 39.5 | 3.201 | 70.747 | |
| 2021-07-05 | 8093 etc rela | 極東貿易 | 1254.5 | 1226 | 1249.5 | 1234 | 96400 | 1170.9 | -10 | -0.804 | -5.49 | |
| 2021-07-02 | 8093 etc rela | 極東貿易 | 1250 | 1224 | 1249.5 | 1244 | 102000 | 1180.4 | 0.5 | 0.04 | -37.423 | |
| 2021-07-01 | 8093 etc rela | 極東貿易 | 1282.5 | 1240.5 | 1282.5 | 1243.5 | 163000 | 1179.9 | -25 | -1.971 | 34.267 | |
| 2021-06-30 | 8093 etc rela | 極東貿易 | 1283 | 1262 | 1265 | 1268.5 | 121400 | 1203.7 | 13.5 | 1.076 | 32.823 | |
| 2021-06-29 | 8093 etc rela | 極東貿易 | 1269.5 | 1243.5 | 1257.5 | 1255 | 91400 | 1190.8 | 0 | 0 | -36.173 | |
| 2021-06-28 | 8093 etc rela | 極東貿易 | 1263 | 1237 | 1242 | 1255 | 143200 | 1190.8 | 21 | 1.702 | 37.165 | |
| 2021-06-25 | 8093 etc rela | 極東貿易 | 1260.5 | 1226.5 | 1248.5 | 1234 | 104400 | 1170.9 | -6 | -0.484 | -33.077 | |
| 2021-06-24 | 8093 etc rela | 極東貿易 | 1264.5 | 1225.5 | 1225.5 | 1240 | 156000 | 1176.6 | 15 | 1.224 | -36.118 | |
| 2021-06-23 | 8093 etc rela | 極東貿易 | 1265.5 | 1223 | 1232 | 1225 | 244200 | 1162.4 | 11 | 0.906 | 18.429 | |
| 2021-06-22 | 8093 etc rela | 極東貿易 | 1220 | 1183.5 | 1195 | 1214 | 1151.9 | 41.5 | 3.539 | |||
| 2021-06-21 | 8093 etc rela | 極東貿易 | 1176.5 | 1139 | 1154.5 | 1172.5 | 1112.6 | 3.5 | 0.299 | |||
| 2021-06-18 | 8093 etc rela | 極東貿易 | 1185 | 1161.5 | 1168 | 1169 | 1109.2 | 16.5 | 1.432 | |||
| 2021-06-17 | 8093 etc rela | 極東貿易 | 1165 | 1132.5 | 1165 | 1152.5 | 1093.6 | -15.5 | -1.327 | |||
| 2021-06-16 | 8093 etc rela | 極東貿易 | 1176 | 1135 | 1138 | 1168 | 1108.3 | 32.5 | 2.862 | |||
| 2021-06-15 | 8093 etc rela | 極東貿易 | 1161 | 1129.5 | 1138.5 | 1135.5 | 1077.5 | 0 | 0 | |||
| 2021-06-14 | 8093 etc rela | 極東貿易 | 1167.5 | 1120.5 | 1167.5 | 1135.5 | 1077.5 | -26 | -2.238 | |||
| 2021-06-11 | 8093 etc rela | 極東貿易 | 1179.5 | 1156 | 1179.5 | 1161.5 | 1102.1 | -17 | -1.443 | |||
| 2021-06-10 | 8093 etc rela | 極東貿易 | 1196 | 1148 | 1184.5 | 1178.5 | 1118.3 | -9 | -0.758 | |||
| 2021-06-09 | 8093 etc rela | 極東貿易 | 1205 | 1172 | 1184.5 | 1187.5 | 1126.8 | 10 | 0.849 | |||
| 2021-06-08 | 8093 etc rela | 極東貿易 | 1179.5 | 1149.5 | 1150 | 1177.5 | 1117.3 | 32.5 | 2.838 | |||
| 2021-06-07 | 8093 etc rela | 極東貿易 | 1166.5 | 1132.5 | 1142.5 | 1145 | 1086.5 | 20 | 1.778 | |||
| 2021-06-04 | 8093 etc rela | 極東貿易 | 1159.5 | 1124 | 1147.5 | 1125 | 1067.5 | -20 | -1.747 | |||
| 2021-06-03 | 8093 etc rela | 極東貿易 | 1149.5 | 1113 | 1142.5 | 1145 | 1086.5 | 10 | 0.881 | |||
| 2021-06-02 | 8093 etc rela | 極東貿易 | 1141 | 1093.5 | 1098 | 1135 | 1077 | 39 | 3.558 | |||
| 2021-06-01 | 8093 etc rela | 極東貿易 | 1097 | 1068 | 1080.5 | 1096 | 1040 | 11 | 1.014 | |||
| 2021-05-31 | 8093 etc rela | 極東貿易 | 1115 | 1077.5 | 1077.5 | 1085 | 1029.5 | 4 | 0.37 | |||
| 2021-05-28 | 8093 etc rela | 極東貿易 | 1098 | 1068 | 1098 | 1081 | 1025.7 | -7.5 | -0.689 | |||
| 2021-05-27 | 8093 etc rela | 極東貿易 | 1109.5 | 1072.5 | 1076 | 1088.5 | 1032.9 | 8.5 | 0.787 | |||
| 2021-05-26 | 8093 etc rela | 極東貿易 | 1093 | 1054.5 | 1067.5 | 1080 | 1024.8 | 22.5 | 2.128 | |||
| 2021-05-25 | 8093 etc rela | 極東貿易 | 1091 | 1057.5 | 1091 | 1057.5 | 1003.4 | -33.5 | -3.071 | |||
| 2021-05-24 | 8093 etc rela | 極東貿易 | 1137 | 1084 | 1132 | 1091 | 1035.2 | -48.5 | -4.256 | |||
| 2021-05-21 | 8093 etc rela | 極東貿易 | 1154.5 | 1101.5 | 1101.5 | 1139.5 | 1081.3 | 33.5 | 3.029 | |||
| 2021-05-20 | 8093 etc rela | 極東貿易 | 1116.5 | 1038.5 | 1046 | 1106 | 1049.5 | 51 | 4.834 | |||
| 2021-05-19 | 8093 etc rela | 極東貿易 | 1070 | 1052.5 | 1060 | 1055 | 1001.1 | -7.5 | -0.706 | |||
| 2021-05-18 | 8093 etc rela | 極東貿易 | 1072.5 | 1010 | 1012.5 | 1062.5 | 1008.2 | 50 | 4.938 | |||
| 2021-05-17 | 8093 etc rela | 極東貿易 | 1014 | 958 | 975 | 1012.5 | 960.7 | 46 | 4.759 | |||
| 2021-05-14 | 8093 etc rela | 極東貿易 | 974.5 | 952.5 | 960 | 966.5 | 917.1 | -2.5 | -0.258 | |||
| 2021-05-13 | 8093 etc rela | 極東貿易 | 979 | 940 | 951 | 969 | 919.5 | 19 | 2 | |||
| 2021-05-12 | 8093 etc rela | 極東貿易 | 971.5 | 905.5 | 950 | 950 | 901.4 | 96.5 | 11.306 | |||
| 2021-05-11 | 8093 etc rela | 極東貿易 | 853.5 | 853.5 | 853.5 | 853.5 | 809.9 | 150 | 21.322 | |||
| 2021-05-10 | 8093 etc rela | 極東貿易 | 703.5 | 695.5 | 696 | 703.5 | 667.5 | 17 | 2.476 | |||
| 2021-05-07 | 8093 etc rela | 極東貿易 | 690.5 | 683 | 687 | 686.5 | 651.4 | 3 | 0.439 | |||
| 2021-05-06 | 8093 etc rela | 極東貿易 | 686.5 | 678 | 678 | 683.5 | 648.6 | 2 | 0.293 | |||
| 2021-04-30 | 8093 etc rela | 極東貿易 | 689 | 677 | 677 | 681.5 | 646.7 | 6.5 | 0.963 | |||
| 2021-04-28 | 8093 etc rela | 極東貿易 | 679.5 | 675 | 675.5 | 675 | 640.5 | -0.5 | -0.074 | |||
| 2021-04-27 | 8093 etc rela | 極東貿易 | 683 | 675.5 | 683 | 675.5 | 641 | -5 | -0.735 | |||
| 2021-04-26 | 8093 etc rela | 極東貿易 | 685 | 678 | 685 | 680.5 | 645.7 | -2.5 | -0.366 | |||
| 2021-04-23 | 8093 etc rela | 極東貿易 | 685.5 | 677.5 | 677.5 | 683 | 648.1 | -0.5 | -0.073 | |||
| 2021-04-22 | 8093 etc rela | 極東貿易 | 684.5 | 676.5 | 682 | 683.5 | 648.6 | 8 | 1.184 | |||
| 2021-04-21 | 8093 etc rela | 極東貿易 | 682 | 675.5 | 680 | 675.5 | 641 | -14.5 | -2.101 | |||
| 2021-04-20 | 8093 etc rela | 極東貿易 | 703.5 | 690 | 703.5 | 690 | 654.7 | -15 | -2.128 | |||
| 2021-04-19 | 8093 etc rela | 極東貿易 | 707.5 | 699.5 | 703.5 | 705 | 669 | 1.5 | 0.213 | |||
| 2021-04-16 | 8093 etc rela | 極東貿易 | 705.5 | 697.5 | 698.5 | 703.5 | 667.5 | 2 | 0.285 | |||
| 2021-04-15 | 8093 etc rela | 極東貿易 | 701.5 | 696.5 | 696.5 | 701.5 | 665.6 | 4 | 0.573 | |||
| 2021-04-14 | 8093 etc rela | 極東貿易 | 700.5 | 690 | 700.5 | 697.5 | 661.8 | -1 | -0.143 | |||
| 2021-04-13 | 8093 etc rela | 極東貿易 | 707.5 | 696 | 697.5 | 698.5 | 662.8 | -3.5 | -0.499 | |||
| 2021-04-12 | 8093 etc rela | 極東貿易 | 702 | 691.5 | 694.5 | 702 | 666.1 | 7.5 | 1.08 | |||
| 2021-04-09 | 8093 etc rela | 極東貿易 | 705 | 692.5 | 693.5 | 694.5 | 659 | 1 | 0.144 | |||
| 2021-04-08 | 8093 etc rela | 極東貿易 | 721 | 692.5 | 721 | 693.5 | 658 | -36 | -4.935 | |||
| 2021-04-07 | 8093 etc rela | 極東貿易 | 729.5 | 717.5 | 719 | 729.5 | 692.2 | 10.5 | 1.46 | |||
| 2021-04-06 | 8093 etc rela | 極東貿易 | 729.5 | 715 | 729.5 | 719 | 682.2 | -11.5 | -1.574 | |||
| 2021-04-05 | 8093 etc rela | 極東貿易 | 735.5 | 723.5 | 732.5 | 730.5 | 693.2 | 1 | 0.137 | |||
| 2021-04-02 | 8093 etc rela | 極東貿易 | 731 | 723.5 | 729 | 729.5 | 692.2 | 1 | 0.137 | |||
| 2021-04-01 | 8093 etc rela | 極東貿易 | 747 | 727.5 | 747 | 728.5 | 691.3 | -20 | -2.672 | |||
| 2021-03-31 | 8093 etc rela | 極東貿易 | 753 | 725 | 736.5 | 748.5 | 710.2 | 11 | 1.492 | |||
| 2021-03-30 | 8093 etc rela | 極東貿易 | 745.5 | 729 | 735.5 | 737.5 | 699.8 | -35 | -4.531 | |||
| 2021-03-29 | 8093 etc rela | 極東貿易 | 793 | 767 | 793 | 772.5 | 704.5 | -5 | -0.643 | |||
| 2021-03-26 | 8093 etc rela | 極東貿易 | 785.5 | 775 | 785.5 | 777.5 | 709.1 | 0.5 | 0.064 | |||
| 2021-03-25 | 8093 etc rela | 極東貿易 | 779 | 763.5 | 763.5 | 777 | 708.6 | 12 | 1.569 | |||
| 2021-03-24 | 8093 etc rela | 極東貿易 | 775.5 | 753 | 775.5 | 765 | 697.7 | -10.5 | -1.354 | |||
| 2021-03-23 | 8093 etc rela | 極東貿易 | 798.5 | 775 | 798.5 | 775.5 | 707.3 | -24 | -3.002 | |||
| 2021-03-22 | 8093 etc rela | 極東貿易 | 802 | 792.5 | 800 | 799.5 | 729.2 | -5 | -0.622 | |||
| 2021-03-19 | 8093 etc rela | 極東貿易 | 804.5 | 792.5 | 795 | 804.5 | 733.7 | 7 | 0.878 | |||
| 2021-03-18 | 8093 etc rela | 極東貿易 | 797.5 | 791.5 | 794.5 | 797.5 | 727.3 | 3 | 0.378 | |||
| 2021-03-17 | 8093 etc rela | 極東貿易 | 800.5 | 791 | 794.5 | 794.5 | 724.6 | -0.5 | -0.063 | |||
| 2021-03-16 | 8093 etc rela | 極東貿易 | 797.5 | 779 | 787.5 | 795 | 725.1 | 16.5 | 2.119 | |||
| 2021-03-15 | 8093 etc rela | 極東貿易 | 780 | 774 | 774 | 778.5 | 710 | 5.5 | 0.712 | |||
| 2021-03-12 | 8093 etc rela | 極東貿易 | 773 | 760 | 764.5 | 773 | 705 | 12 | 1.577 | |||
| 2021-03-11 | 8093 etc rela | 極東貿易 | 764.5 | 756.5 | 758 | 761 | 694.1 | 1.5 | 0.197 | |||
| 2021-03-10 | 8093 etc rela | 極東貿易 | 759.5 | 752.5 | 754.5 | 759.5 | 692.7 | 9.5 | 1.267 | |||
| 2021-03-09 | 8093 etc rela | 極東貿易 | 750 | 732.5 | 734 | 750 | 684 | 16.5 | 2.249 | |||
| 2021-03-08 | 8093 etc rela | 極東貿易 | 740 | 725.5 | 740 | 733.5 | 669 | 8.5 | 1.172 | |||
| 2021-03-05 | 8093 etc rela | 極東貿易 | 725 | 713.5 | 718 | 725 | 661.2 | 4.5 | 0.625 | |||
| 2021-03-04 | 8093 etc rela | 極東貿易 | 720.5 | 712.5 | 712.5 | 720.5 | 657.1 | 0 | 0 | |||
| 2021-03-03 | 8093 etc rela | 極東貿易 | 720.5 | 710 | 715 | 720.5 | 657.1 | 6.5 | 0.91 | |||
| 2021-03-02 | 8093 etc rela | 極東貿易 | 723 | 710.5 | 718.5 | 714 | 651.2 | -3.5 | -0.488 | |||
| 2021-03-01 | 8093 etc rela | 極東貿易 | 717.5 | 710 | 710 | 717.5 | 654.4 | 9 | 1.27 | |||
| 2021-02-26 | 8093 etc rela | 極東貿易 | 712.5 | 708.5 | 711.5 | 708.5 | 646.2 | -2.5 | -0.352 | |||
| 2021-02-25 | 8093 etc rela | 極東貿易 | 713.5 | 709.5 | 709.5 | 711 | 648.5 | 2 | 0.282 | |||
| 2021-02-24 | 8093 etc rela | 極東貿易 | 713.5 | 705 | 709.5 | 709 | 646.6 | 1.5 | 0.212 | |||
| 2021-02-22 | 8093 etc rela | 極東貿易 | 709.5 | 705 | 706 | 707.5 | 645.3 | 2 | 0.283 | |||
| 2021-02-19 | 8093 etc rela | 極東貿易 | 705.5 | 701 | 704 | 705.5 | 643.4 | 1 | 0.142 | |||
| 2021-02-18 | 8093 etc rela | 極東貿易 | 705.5 | 702 | 705.5 | 704.5 | 642.5 | 0 | 0 | |||
| 2021-02-17 | 8093 etc rela | 極東貿易 | 704.5 | 691.5 | 691.5 | 704.5 | 642.5 | 11.5 | 1.659 | |||
| 2021-02-16 | 8093 etc rela | 極東貿易 | 705 | 690 | 702.5 | 693 | 632 | -10.5 | -1.493 | |||
| 2021-02-15 | 8093 etc rela | 極東貿易 | 711 | 702.5 | 706.5 | 703.5 | 641.6 | -1.5 | -0.213 | |||
| 2021-02-12 | 8093 etc rela | 極東貿易 | 708.5 | 702.5 | 708.5 | 705 | 643 | 3 | 0.427 | |||
| 2021-02-10 | 8093 etc rela | 極東貿易 | 708 | 701.5 | 701.5 | 702 | 640.2 | -1 | -0.142 | |||
| 2021-02-09 | 8093 etc rela | 極東貿易 | 706.5 | 701 | 702.5 | 703 | 641.2 | 0.5 | 0.071 | |||
| 2021-02-08 | 8093 etc rela | 極東貿易 | 715 | 701.5 | 701.5 | 702.5 | 640.7 | 1 | 0.143 | |||
| 2021-02-05 | 8093 etc rela | 極東貿易 | 702.5 | 686.5 | 686.5 | 701.5 | 639.8 | 15 | 2.185 | |||
| 2021-02-04 | 8093 etc rela | 極東貿易 | 692.5 | 686.5 | 687 | 686.5 | 626.1 | -0.5 | -0.073 | |||
| 2021-02-03 | 8093 etc rela | 極東貿易 | 694 | 682.5 | 688 | 687 | 626.6 | 4.5 | 0.659 | |||
| 2021-02-02 | 8093 etc rela | 極東貿易 | 689 | 680.5 | 688.5 | 682.5 | 622.5 | 1 | 0.147 | |||
| 2021-02-01 | 8093 etc rela | 極東貿易 | 694.5 | 681.5 | 682 | 681.5 | 621.5 | 0 | 0 | |||
| 2021-01-29 | 8093 etc rela | 極東貿易 | 696 | 681.5 | 695 | 681.5 | 621.5 | -15 | -2.154 | |||
| 2021-01-28 | 8093 etc rela | 極東貿易 | 698 | 694 | 695 | 696.5 | 635.2 | 1.5 | 0.216 | |||
| 2021-01-27 | 8093 etc rela | 極東貿易 | 700.5 | 695 | 699 | 695 | 633.9 | -5.5 | -0.785 | |||
| 2021-01-26 | 8093 etc rela | 極東貿易 | 707.5 | 697.5 | 698 | 700.5 | 638.9 | 2.5 | 0.358 | |||
| 2021-01-25 | 8093 etc rela | 極東貿易 | 700.5 | 696 | 696 | 698 | 636.6 | 4 | 0.576 | |||
| 2021-01-22 | 8093 etc rela | 極東貿易 | 709.5 | 694 | 709.5 | 694 | 632.9 | -15.5 | -2.185 | |||
| 2021-01-21 | 8093 etc rela | 極東貿易 | 713 | 709.5 | 710 | 709.5 | 647.1 | -0.5 | -0.07 | |||
| 2021-01-20 | 8093 etc rela | 極東貿易 | 719 | 707.5 | 719 | 710 | 647.5 | 1.5 | 0.212 | |||
| 2021-01-19 | 8093 etc rela | 極東貿易 | 708.5 | 696 | 705 | 708.5 | 646.2 | 18.5 | 2.681 | |||
| 2021-01-18 | 8093 etc rela | 極東貿易 | 693 | 684.5 | 684.5 | 690 | 629.3 | 5.5 | 0.804 | |||
| 2021-01-15 | 8093 etc rela | 極東貿易 | 691.5 | 682.5 | 688.5 | 684.5 | 624.3 | -4 | -0.581 | |||
| 2021-01-14 | 8093 etc rela | 極東貿易 | 692 | 684.5 | 687.5 | 688.5 | 627.9 | 1 | 0.145 | |||
| 2021-01-13 | 8093 etc rela | 極東貿易 | 688 | 684.5 | 686.5 | 687.5 | 627 | 3 | 0.438 | |||
| 2021-01-12 | 8093 etc rela | 極東貿易 | 685 | 679.5 | 679.5 | 684.5 | 624.3 | 5 | 0.736 | |||
| 2021-01-08 | 8093 etc rela | 極東貿易 | 679.5 | 673 | 673 | 679.5 | 619.7 | 2.5 | 0.369 | |||
| 2021-01-07 | 8093 etc rela | 極東貿易 | 677 | 671 | 674 | 677 | 617.4 | 7 | 1.045 | |||
| 2021-01-06 | 8093 etc rela | 極東貿易 | 673.5 | 668 | 668 | 670 | 611.1 | 2 | 0.299 | |||
| 2021-01-05 | 8093 etc rela | 極東貿易 | 677.5 | 668 | 669 | 668 | 609.2 | -7.5 | -1.11 | |||
| 2021-01-04 | 8093 etc rela | 極東貿易 | 679 | 672.5 | 672.5 | 675.5 | 616.1 | 4 | 0.596 | |||
| 2020-12-30 | 8093 etc rela | 極東貿易 | 677.5 | 669 | 675 | 671.5 | 612.4 | -3 | -0.445 | |||
| 2020-12-29 | 8093 etc rela | 極東貿易 | 677 | 673 | 677 | 674.5 | 615.2 | -3 | -0.443 | |||
| 2020-12-28 | 8093 etc rela | 極東貿易 | 679.5 | 668.5 | 668.5 | 677.5 | 617.9 | 7 | 1.044 | |||
| 2020-12-25 | 8093 etc rela | 極東貿易 | 670.5 | 661 | 661.5 | 670.5 | 611.5 | 9.5 | 1.437 | |||
| 2020-12-24 | 8093 etc rela | 極東貿易 | 662.5 | 659.5 | 659.5 | 661 | 602.9 | 0.5 | 0.076 | |||
| 2020-12-23 | 8093 etc rela | 極東貿易 | 662 | 656.5 | 657.5 | 660.5 | 602.4 | 3 | 0.456 | |||
| 2020-12-22 | 8093 etc rela | 極東貿易 | 678.5 | 657.5 | 678.5 | 657.5 | 599.7 | -24.5 | -3.592 | |||
| 2020-12-21 | 8093 etc rela | 極東貿易 | 684 | 677 | 683.5 | 682 | 622 | 4.5 | 0.664 | |||
| 2020-12-18 | 8093 etc rela | 極東貿易 | 682 | 672.5 | 673.5 | 677.5 | 617.9 | 5 | 0.743 | |||
| 2020-12-17 | 8093 etc rela | 極東貿易 | 673 | 661.5 | 661.5 | 672.5 | 613.3 | 9 | 1.356 | |||
| 2020-12-16 | 8093 etc rela | 極東貿易 | 663.5 | 655.5 | 655.5 | 663.5 | 605.1 | 8 | 1.22 | |||
| 2020-12-15 | 8093 etc rela | 極東貿易 | 660 | 655 | 656 | 655.5 | 597.8 | -0.5 | -0.076 | |||
| 2020-12-14 | 8093 etc rela | 極東貿易 | 659 | 655 | 658 | 656 | 598.3 | 4.5 | 0.691 | |||
| 2020-12-11 | 8093 etc rela | 極東貿易 | 657.5 | 651.5 | 656 | 651.5 | 594.2 | -3.5 | -0.534 | |||
| 2020-12-10 | 8093 etc rela | 極東貿易 | 673 | 655 | 673 | 655 | 597.4 | -3 | -0.456 | |||
| 2020-12-09 | 8093 etc rela | 極東貿易 | 662.5 | 657 | 660 | 658 | 600.1 | -1.5 | -0.227 | |||
| 2020-12-08 | 8093 etc rela | 極東貿易 | 669.5 | 659.5 | 668 | 659.5 | 601.5 | -8 | -1.199 | |||
| 2020-12-07 | 8093 etc rela | 極東貿易 | 679.5 | 667.5 | 679.5 | 667.5 | 608.8 | -5 | -0.743 | |||
| 2020-12-04 | 8093 etc rela | 極東貿易 | 680.5 | 672.5 | 677.5 | 672.5 | 613.3 | -5 | -0.738 | |||
| 2020-12-03 | 8093 etc rela | 極東貿易 | 682 | 676.5 | 679.5 | 677.5 | 617.9 | -2 | -0.294 | |||
| 2020-12-02 | 8093 etc rela | 極東貿易 | 693.5 | 677.5 | 678 | 679.5 | 619.7 | 1.5 | 0.221 | |||
| 2020-12-01 | 8093 etc rela | 極東貿易 | 687 | 676 | 680 | 678 | 618.4 | -10.5 | -1.525 | |||
| 2020-11-30 | 8093 etc rela | 極東貿易 | 704.5 | 688.5 | 700.5 | 688.5 | 627.9 | -16 | -2.271 | |||
| 2020-11-27 | 8093 etc rela | 極東貿易 | 711 | 681 | 708 | 704.5 | 642.5 | -3.5 | -0.494 | |||
| 2020-11-26 | 8093 etc rela | 極東貿易 | 710.5 | 708 | 710.5 | 708 | 645.7 | -2.5 | -0.352 | |||
| 2020-11-25 | 8093 etc rela | 極東貿易 | 728 | 710.5 | 715 | 710.5 | 648 | 5 | 0.709 | |||
| 2020-11-24 | 8093 etc rela | 極東貿易 | 725 | 705.5 | 715.5 | 705.5 | 643.4 | -2.5 | -0.353 | |||
| 2020-11-20 | 8093 etc rela | 極東貿易 | 718 | 708 | 718 | 708 | 645.7 | -10 | -1.393 | |||
| 2020-11-19 | 8093 etc rela | 極東貿易 | 720.5 | 713 | 716.5 | 718 | 654.8 | 1.5 | 0.209 | |||
| 2020-11-18 | 8093 etc rela | 極東貿易 | 718 | 711.5 | 712.5 | 716.5 | 653.5 | -2.5 | -0.348 | |||
| 2020-11-17 | 8093 etc rela | 極東貿易 | 736.5 | 719 | 728 | 719 | 655.8 | -10.5 | -1.439 | |||
| 2020-11-16 | 8093 etc rela | 極東貿易 | 743.5 | 715.5 | 718.5 | 729.5 | 665.3 | 20 | 2.819 | |||
| 2020-11-13 | 8093 etc rela | 極東貿易 | 728 | 709 | 728 | 709.5 | 647.1 | -18.5 | -2.541 | |||
| 2020-11-12 | 8093 etc rela | 極東貿易 | 737.5 | 726.5 | 737.5 | 728 | 664 | -9.5 | -1.288 | |||
| 2020-11-11 | 8093 etc rela | 極東貿易 | 741.5 | 728 | 737.5 | 737.5 | 672.6 | -7.5 | -1.007 | |||
| 2020-11-10 | 8093 etc rela | 極東貿易 | 751.5 | 734 | 751.5 | 745 | 679.5 | -6.5 | -0.865 | |||
| 2020-11-09 | 8093 etc rela | 極東貿易 | 751.5 | 714 | 730.5 | 751.5 | 685.4 | 6 | 0.805 | |||
| 2020-11-06 | 8093 etc rela | 極東貿易 | 756 | 684 | 697.5 | 745.5 | 679.9 | 48 | 6.882 | |||
| 2020-11-05 | 8093 etc rela | 極東貿易 | 699 | 682.5 | 686 | 697.5 | 636.1 | 11.5 | 1.676 | |||
| 2020-11-04 | 8093 etc rela | 極東貿易 | 686.5 | 666.5 | 677 | 686 | 625.7 | 9 | 1.329 | |||
| 2020-11-02 | 8093 etc rela | 極東貿易 | 681.5 | 665.5 | 665.5 | 677 | 617.4 | 12 | 1.805 | |||
| 2020-10-30 | 8093 etc rela | 極東貿易 | 682.5 | 665 | 668 | 665 | 606.5 | -10.5 | -1.554 | |||
| 2020-10-29 | 8093 etc rela | 極東貿易 | 682 | 675.5 | 681.5 | 675.5 | 616.1 | -7.5 | -1.098 | |||
| 2020-10-28 | 8093 etc rela | 極東貿易 | 697.5 | 683 | 695 | 683 | 622.9 | -7.5 | -1.086 | |||
| 2020-10-27 | 8093 etc rela | 極東貿易 | 692.5 | 685 | 686.5 | 690.5 | 629.8 | -3.5 | -0.504 | |||
| 2020-10-26 | 8093 etc rela | 極東貿易 | 697.5 | 694 | 697.5 | 694 | 632.9 | -11.5 | -1.63 | |||
| 2020-10-23 | 8093 etc rela | 極東貿易 | 717 | 702 | 717 | 705.5 | 643.4 | -1 | -0.142 | |||
| 2020-10-22 | 8093 etc rela | 極東貿易 | 709.5 | 702.5 | 705.5 | 706.5 | 644.4 | 1 | 0.142 | |||
| 2020-10-21 | 8093 etc rela | 極東貿易 | 707 | 698 | 700 | 705.5 | 643.4 | -1.5 | -0.212 | |||
| 2020-10-20 | 8093 etc rela | 極東貿易 | 711.5 | 706 | 711.5 | 707 | 644.8 | -4.5 | -0.632 | |||
| 2020-10-19 | 8093 etc rela | 極東貿易 | 711.5 | 704.5 | 708.5 | 711.5 | 648.9 | 3 | 0.423 | |||
| 2020-10-16 | 8093 etc rela | 極東貿易 | 714 | 708.5 | 710 | 708.5 | 646.2 | -5 | -0.701 | |||
| 2020-10-15 | 8093 etc rela | 極東貿易 | 722 | 712.5 | 722 | 713.5 | 650.7 | -16 | -2.193 | |||
| 2020-10-14 | 8093 etc rela | 極東貿易 | 738 | 725.5 | 738 | 729.5 | 665.3 | -12.5 | -1.685 | |||
| 2020-10-13 | 8093 etc rela | 極東貿易 | 746 | 742 | 745.5 | 742 | 676.7 | -1 | -0.135 | |||
| 2020-10-12 | 8093 etc rela | 極東貿易 | 754 | 741 | 748 | 743 | 677.6 | -11 | -1.459 | |||
| 2020-10-09 | 8093 etc rela | 極東貿易 | 761 | 752.5 | 752.5 | 754 | 687.7 | -5.5 | -0.724 | |||
| 2020-10-08 | 8093 etc rela | 極東貿易 | 760 | 752 | 756 | 759.5 | 692.7 | 3.5 | 0.463 | |||
| 2020-10-07 | 8093 etc rela | 極東貿易 | 756 | 748 | 748 | 756 | 689.5 | -1.5 | -0.198 | |||
| 2020-10-06 | 8093 etc rela | 極東貿易 | 760 | 749 | 755.5 | 757.5 | 690.9 | 2 | 0.265 | |||
| 2020-10-05 | 8093 etc rela | 極東貿易 | 759.5 | 743 | 743 | 755.5 | 689 | 13 | 1.751 | |||
| 2020-10-02 | 8093 etc rela | 極東貿易 | 748.5 | 735.5 | 740 | 742.5 | 677.2 | -6.5 | -0.868 | |||
| 2020-09-30 | 8093 etc rela | 極東貿易 | 756 | 737 | 756 | 749 | 683.1 | -7 | -0.926 | |||
| 2020-09-29 | 8093 etc rela | 極東貿易 | 757 | 724.5 | 735 | 756 | 689.5 | 11 | 1.477 | |||
| 2020-09-28 | 8093 etc rela | 極東貿易 | 745 | 705.5 | 717 | 745 | 679.5 | 35 | 4.93 | |||
| 2020-09-25 | 8093 etc rela | 極東貿易 | 714 | 700.5 | 712.5 | 710 | 647.5 | -4 | -0.56 | |||
| 2020-09-24 | 8093 etc rela | 極東貿易 | 718 | 712 | 718 | 714 | 651.2 | -4 | -0.557 | |||
| 2020-09-23 | 8093 etc rela | 極東貿易 | 718 | 708.5 | 708.5 | 718 | 654.8 | 2 | 0.279 | |||
| 2020-09-18 | 8093 etc rela | 極東貿易 | 717 | 707 | 716 | 716 | 653 | 6 | 0.845 | |||
| 2020-09-17 | 8093 etc rela | 極東貿易 | 715 | 704 | 715 | 710 | 647.5 | -5 | -0.699 | |||
| 2020-09-16 | 8093 etc rela | 極東貿易 | 716.5 | 682 | 689 | 715 | 652.1 | 26 | 3.774 | |||
| 2020-09-15 | 8093 etc rela | 極東貿易 | 692.5 | 682.5 | 692.5 | 689 | 628.4 | 6 | 0.878 | |||
| 2020-09-14 | 8093 etc rela | 極東貿易 | 683 | 677 | 679.5 | 683 | 622.9 | 3.5 | 0.515 | |||
| 2020-09-11 | 8093 etc rela | 極東貿易 | 683 | 675.5 | 680 | 679.5 | 619.7 | 4.5 | 0.667 | |||
| 2020-09-10 | 8093 etc rela | 極東貿易 | 696 | 667.5 | 696 | 675 | 615.6 | -6.5 | -0.954 | |||
| 2020-09-09 | 8093 etc rela | 極東貿易 | 688.5 | 666.5 | 671.5 | 681.5 | 621.5 | 11 | 1.641 | |||
| 2020-09-08 | 8093 etc rela | 極東貿易 | 670.5 | 659 | 662 | 670.5 | 611.5 | 11.5 | 1.745 | |||
| 2020-09-07 | 8093 etc rela | 極東貿易 | 661 | 652.5 | 653 | 659 | 601 | 5.5 | 0.842 | |||
| 2020-09-04 | 8093 etc rela | 極東貿易 | 658.5 | 653 | 658.5 | 653.5 | 596 | -5.5 | -0.835 | |||
| 2020-09-03 | 8093 etc rela | 極東貿易 | 674.5 | 659 | 667 | 659 | 601 | 0 | 0 | |||
| 2020-09-02 | 8093 etc rela | 極東貿易 | 660 | 657.5 | 657.5 | 659 | 601 | 2 | 0.304 | |||
| 2020-09-01 | 8093 etc rela | 極東貿易 | 657 | 651 | 656 | 657 | 599.2 | 7 | 1.077 | |||
| 2020-08-31 | 8093 etc rela | 極東貿易 | 657 | 650 | 650 | 650 | 592.8 | -3 | -0.459 | |||
| 2020-08-28 | 8093 etc rela | 極東貿易 | 659.5 | 642.5 | 650 | 653 | 595.6 | 2.5 | 0.384 | |||
| 2020-08-27 | 8093 etc rela | 極東貿易 | 655 | 648 | 655 | 650.5 | 593.3 | 1.5 | 0.231 | |||
| 2020-08-26 | 8093 etc rela | 極東貿易 | 650 | 649 | 650 | 649 | 591.9 | -1 | -0.154 | |||
| 2020-08-25 | 8093 etc rela | 極東貿易 | 652 | 648.5 | 648.5 | 650 | 592.8 | 1.5 | 0.231 | |||
| 2020-08-24 | 8093 etc rela | 極東貿易 | 664 | 645 | 664 | 648.5 | 591.5 | -0.5 | -0.077 | |||
| 2020-08-21 | 8093 etc rela | 極東貿易 | 654 | 649 | 652.5 | 649 | 591.9 | 6 | 0.933 | |||
| 2020-08-20 | 8093 etc rela | 極東貿易 | 657 | 643 | 657 | 643 | 586.4 | -11 | -1.682 | |||
| 2020-08-19 | 8093 etc rela | 極東貿易 | 654 | 646.5 | 651.5 | 654 | 596.5 | -2 | -0.305 | |||
| 2020-08-18 | 8093 etc rela | 極東貿易 | 665.5 | 656 | 665.5 | 656 | 598.3 | -4 | -0.606 | |||
| 2020-08-17 | 8093 etc rela | 極東貿易 | 673.5 | 656.5 | 673.5 | 660 | 601.9 | -5.5 | -0.826 | |||
| 2020-08-14 | 8093 etc rela | 極東貿易 | 666.5 | 663 | 664.5 | 665.5 | 607 | -0.5 | -0.075 | |||
| 2020-08-13 | 8093 etc rela | 極東貿易 | 666 | 658 | 660.5 | 666 | 607.4 | 5 | 0.756 | |||
| 2020-08-12 | 8093 etc rela | 極東貿易 | 662.5 | 650 | 660 | 661 | 602.9 | -14 | -2.074 | |||
| 2020-08-11 | 8093 etc rela | 極東貿易 | 675 | 647 | 647 | 675 | 615.6 | 28 | 4.328 | |||
| 2020-08-07 | 8093 etc rela | 極東貿易 | 665 | 644 | 660 | 647 | 590.1 | -13 | -1.97 | |||
| 2020-08-06 | 8093 etc rela | 極東貿易 | 670.5 | 660 | 670.5 | 660 | 601.9 | -10.5 | -1.566 | |||
| 2020-08-05 | 8093 etc rela | 極東貿易 | 670.5 | 663 | 667.5 | 670.5 | 611.5 | -4.5 | -0.667 | |||
| 2020-08-04 | 8093 etc rela | 極東貿易 | 675 | 649 | 649.5 | 675 | 615.6 | 25.5 | 3.926 | |||
| 2020-08-03 | 8093 etc rela | 極東貿易 | 651 | 640.5 | 648 | 649.5 | 592.4 | 4 | 0.62 | |||
| 2020-07-31 | 8093 etc rela | 極東貿易 | 675 | 638 | 675 | 645.5 | 588.7 | -18.5 | -2.786 | |||
| 2020-07-30 | 8093 etc rela | 極東貿易 | 664 | 640.5 | 647.5 | 664 | 605.6 | 16.5 | 2.548 | |||
| 2020-07-29 | 8093 etc rela | 極東貿易 | 664.5 | 646.5 | 654 | 647.5 | 590.5 | -18.5 | -2.778 | |||
| 2020-07-28 | 8093 etc rela | 極東貿易 | 675 | 656 | 675 | 666 | 607.4 | -13 | -1.915 | |||
| 2020-07-27 | 8093 etc rela | 極東貿易 | 679 | 636.5 | 636.5 | 679 | 619.3 | 27.5 | 4.221 | |||
| 2020-07-22 | 8093 etc rela | 極東貿易 | 658 | 650 | 655 | 651.5 | 594.2 | -3.5 | -0.534 | |||
| 2020-07-21 | 8093 etc rela | 極東貿易 | 655 | 648.5 | 654 | 655 | 597.4 | 1 | 0.153 | |||
| 2020-07-20 | 8093 etc rela | 極東貿易 | 661.5 | 646.5 | 661.5 | 654 | 596.5 | 0.5 | 0.077 | |||
| 2020-07-17 | 8093 etc rela | 極東貿易 | 653.5 | 647 | 649.5 | 653.5 | 596 | 4 | 0.616 | |||
| 2020-07-16 | 8093 etc rela | 極東貿易 | 662.5 | 649 | 659.5 | 649.5 | 592.4 | -4 | -0.612 | |||
| 2020-07-15 | 8093 etc rela | 極東貿易 | 653.5 | 639.5 | 641.5 | 653.5 | 596 | 17 | 2.671 | |||
| 2020-07-14 | 8093 etc rela | 極東貿易 | 636.5 | 618 | 629 | 636.5 | 580.5 | 3.5 | 0.553 | |||
| 2020-07-13 | 8093 etc rela | 極東貿易 | 641 | 625 | 634 | 633 | 577.3 | 5 | 0.796 | |||
| 2020-07-10 | 8093 etc rela | 極東貿易 | 644.5 | 628 | 633 | 628 | 572.8 | -7 | -1.102 | |||
| 2020-07-09 | 8093 etc rela | 極東貿易 | 656.5 | 633 | 641 | 635 | 579.1 | -8.5 | -1.321 | |||
| 2020-07-08 | 8093 etc rela | 極東貿易 | 669 | 642.5 | 657.5 | 643.5 | 586.9 | -18 | -2.721 | |||
| 2020-07-07 | 8093 etc rela | 極東貿易 | 674.5 | 660 | 665.5 | 661.5 | 603.3 | -4 | -0.601 | |||
| 2020-07-06 | 8093 etc rela | 極東貿易 | 666 | 640 | 640 | 665.5 | 607 | 16.5 | 2.542 | |||
| 2020-07-03 | 8093 etc rela | 極東貿易 | 649 | 620.5 | 623 | 649 | 591.9 | 29.5 | 4.762 | |||
| 2020-07-02 | 8093 etc rela | 極東貿易 | 630.5 | 616.5 | 622.5 | 619.5 | 565 | 3 | 0.487 | |||
| 2020-07-01 | 8093 etc rela | 極東貿易 | 661.5 | 616.5 | 657.5 | 616.5 | 562.3 | -48 | -7.223 | |||
| 2020-06-30 | 8093 etc rela | 極東貿易 | 679.5 | 655 | 674.5 | 664.5 | 606 | -9.5 | -1.409 | |||
| 2020-06-29 | 8093 etc rela | 極東貿易 | 689.5 | 645.5 | 689.5 | 674 | 614.7 | -15 | -2.177 | |||
| 2020-06-26 | 8093 etc rela | 極東貿易 | 722.5 | 677.5 | 693 | 689 | 628.4 | 9 | 1.324 | |||
| 2020-06-25 | 8093 etc rela | 極東貿易 | 702.5 | 677.5 | 701 | 680 | 620.2 | -35.5 | -4.962 | |||
| 2020-06-24 | 8093 etc rela | 極東貿易 | 735.5 | 715.5 | 735.5 | 715.5 | 652.6 | -15 | -2.053 | |||
| 2020-06-23 | 8093 etc rela | 極東貿易 | 746.5 | 716 | 746.5 | 730.5 | 666.2 | -22 | -2.924 | |||
| 2020-06-22 | 8093 etc rela | 極東貿易 | 772.5 | 749.5 | 767.5 | 752.5 | 686.3 | -25 | -3.215 | |||
| 2020-06-19 | 8093 etc rela | 極東貿易 | 785.5 | 765 | 785.5 | 777.5 | 709.1 | -16 | -2.016 | |||
| 2020-06-18 | 8093 etc rela | 極東貿易 | 797 | 785.5 | 797 | 793.5 | 723.7 | -5 | -0.626 | |||
| 2020-06-17 | 8093 etc rela | 極東貿易 | 798.5 | 761.5 | 761.5 | 798.5 | 728.3 | 37 | 4.859 | |||
| 2020-06-16 | 8093 etc rela | 極東貿易 | 775 | 727.5 | 737 | 761.5 | 694.5 | 29.5 | 4.03 | |||
| 2020-06-15 | 8093 etc rela | 極東貿易 | 756 | 725 | 748 | 732 | 667.6 | -10.5 | -1.414 | |||
| 2020-06-12 | 8093 etc rela | 極東貿易 | 764 | 737 | 737 | 742.5 | 677.2 | -30 | -3.883 | |||
| 2020-06-11 | 8093 etc rela | 極東貿易 | 795.5 | 771 | 795.5 | 772.5 | 704.5 | -30 | -3.738 | |||
| 2020-06-10 | 8093 etc rela | 極東貿易 | 809.5 | 802.5 | 808.5 | 802.5 | 731.9 | -3 | -0.372 | |||
| 2020-06-09 | 8093 etc rela | 極東貿易 | 810 | 801.5 | 809.5 | 805.5 | 734.6 | -4 | -0.494 | |||
| 2020-06-08 | 8093 etc rela | 極東貿易 | 823 | 794 | 823 | 809.5 | 738.3 | 26 | 3.318 | |||
| 2020-06-05 | 8093 etc rela | 極東貿易 | 800.5 | 776 | 795 | 783.5 | 714.6 | -15 | -1.879 | |||
| 2020-06-04 | 8093 etc rela | 極東貿易 | 798.5 | 766.5 | 774 | 798.5 | 728.3 | 34 | 4.447 | |||
| 2020-06-03 | 8093 etc rela | 極東貿易 | 768 | 754 | 760 | 764.5 | 697.2 | 5 | 0.658 | |||
| 2020-06-02 | 8093 etc rela | 極東貿易 | 770.5 | 753.5 | 753.5 | 759.5 | 692.7 | 6 | 0.796 | |||
| 2020-06-01 | 8093 etc rela | 極東貿易 | 754 | 745.5 | 747.5 | 753.5 | 687.2 | 13.5 | 1.824 | |||
| 2020-05-29 | 8093 etc rela | 極東貿易 | 753 | 727.5 | 753 | 740 | 674.9 | -13 | -1.726 | |||
| 2020-05-28 | 8093 etc rela | 極東貿易 | 753 | 711.5 | 721.5 | 753 | 686.8 | 32 | 4.438 | |||
| 2020-05-27 | 8093 etc rela | 極東貿易 | 726.5 | 705 | 725 | 721 | 657.6 | -6.5 | -0.893 | |||
| 2020-05-26 | 8093 etc rela | 極東貿易 | 731.5 | 716.5 | 724 | 727.5 | 663.5 | 3 | 0.414 | |||
| 2020-05-25 | 8093 etc rela | 極東貿易 | 724.5 | 709 | 709 | 724.5 | 660.8 | 16 | 2.258 | |||
| 2020-05-22 | 8093 etc rela | 極東貿易 | 719.5 | 708.5 | 719.5 | 708.5 | 646.2 | -8 | -1.117 | |||
| 2020-05-21 | 8093 etc rela | 極東貿易 | 720 | 699 | 709.5 | 716.5 | 653.5 | 14.5 | 2.066 | |||
| 2020-05-20 | 8093 etc rela | 極東貿易 | 706.5 | 700.5 | 705.5 | 702 | 640.2 | -2 | -0.284 | |||
| 2020-05-19 | 8093 etc rela | 極東貿易 | 704 | 683.5 | 701 | 704 | 642.1 | 3.5 | 0.5 | |||
| 2020-05-18 | 8093 etc rela | 極東貿易 | 700.5 | 646 | 648.5 | 700.5 | 638.9 | 37.5 | 5.656 | |||
| 2020-05-15 | 8093 etc rela | 極東貿易 | 697 | 655.5 | 697 | 663 | 604.7 | 4 | 0.607 | |||
| 2020-05-14 | 8093 etc rela | 極東貿易 | 691.5 | 653 | 691.5 | 659 | 601 | -17.5 | -2.587 | |||
| 2020-05-13 | 8093 etc rela | 極東貿易 | 684.5 | 670 | 673.5 | 676.5 | 617 | -27 | -3.838 | |||
| 2020-05-12 | 8093 etc rela | 極東貿易 | 708 | 700 | 707.5 | 703.5 | 641.6 | -4 | -0.565 | |||
| 2020-05-11 | 8093 etc rela | 極東貿易 | 709 | 688 | 688 | 707.5 | 645.3 | 4.5 | 0.64 | |||
| 2020-05-08 | 8093 etc rela | 極東貿易 | 704 | 676 | 689 | 703 | 641.2 | 29 | 4.303 | |||
| 2020-05-07 | 8093 etc rela | 極東貿易 | 686 | 669 | 679.5 | 674 | 614.7 | -4.5 | -0.663 | |||
| 2020-05-01 | 8093 etc rela | 極東貿易 | 699.5 | 659 | 699 | 678.5 | 618.8 | -21.5 | -3.071 | |||
| 2020-04-30 | 8093 etc rela | 極東貿易 | 710 | 699 | 705 | 700 | 638.4 | 2 | 0.287 | |||
| 2020-04-28 | 8093 etc rela | 極東貿易 | 705 | 673 | 691 | 698 | 636.6 | 13 | 1.898 | |||
| 2020-04-27 | 8093 etc rela | 極東貿易 | 685 | 642 | 642 | 685 | 624.7 | 47.5 | 7.451 | |||
| 2020-04-24 | 8093 etc rela | 極東貿易 | 640.5 | 627 | 631.5 | 637.5 | 581.4 | 14 | 2.245 | |||
| 2020-04-23 | 8093 etc rela | 極東貿易 | 623.5 | 593.5 | 600.5 | 623.5 | 568.7 | 33.5 | 5.678 | |||
| 2020-04-22 | 8093 etc rela | 極東貿易 | 608 | 576.5 | 593.5 | 590 | 538.1 | -2 | -0.338 | |||
| 2020-04-21 | 8093 etc rela | 極東貿易 | 626 | 586 | 604 | 592 | 539.9 | -23 | -3.74 | |||
| 2020-04-20 | 8093 etc rela | 極東貿易 | 627.5 | 605.5 | 625.5 | 615 | 560.9 | -7 | -1.125 | |||
| 2020-04-17 | 8093 etc rela | 極東貿易 | 643 | 617 | 634.5 | 622 | 567.3 | -12.5 | -1.97 | |||
| 2020-04-16 | 8093 etc rela | 極東貿易 | 635 | 616 | 627.5 | 634.5 | 578.7 | 6 | 0.955 | |||
| 2020-04-15 | 8093 etc rela | 極東貿易 | 665 | 628.5 | 665 | 628.5 | 573.2 | -32 | -4.845 | |||
| 2020-04-14 | 8093 etc rela | 極東貿易 | 666.5 | 657.5 | 661.5 | 660.5 | 602.4 | 8.5 | 1.304 | |||
| 2020-04-13 | 8093 etc rela | 極東貿易 | 671.5 | 649.5 | 661 | 652 | 594.6 | -24 | -3.55 | |||
| 2020-04-10 | 8093 etc rela | 極東貿易 | 679.5 | 643.5 | 679.5 | 676 | 616.5 | 8.5 | 1.273 | |||
| 2020-04-09 | 8093 etc rela | 極東貿易 | 680.5 | 644.5 | 680.5 | 667.5 | 608.8 | 0 | 0 | |||
| 2020-04-08 | 8093 etc rela | 極東貿易 | 687.5 | 615 | 633.5 | 667.5 | 608.8 | 23.5 | 3.649 | |||
| 2020-04-07 | 8093 etc rela | 極東貿易 | 654.5 | 619 | 641.5 | 644 | 587.3 | 9.5 | 1.497 | |||
| 2020-04-06 | 8093 etc rela | 極東貿易 | 634.5 | 588.5 | 590 | 634.5 | 578.7 | 38 | 6.37 | |||
| 2020-04-03 | 8093 etc rela | 極東貿易 | 613 | 585.5 | 595 | 596.5 | 544 | -9 | -1.486 | |||
| 2020-04-02 | 8093 etc rela | 極東貿易 | 614 | 597.5 | 612 | 605.5 | 552.2 | -21.5 | -3.429 | |||
| 2020-04-01 | 8093 etc rela | 極東貿易 | 653.5 | 625 | 638.5 | 627 | 571.8 | -20.5 | -3.166 | |||
| 2020-03-31 | 8093 etc rela | 極東貿易 | 695.5 | 633 | 685 | 647.5 | 590.5 | -52.5 | -7.5 | |||
| 2020-03-30 | 8093 etc rela | 極東貿易 | 700 | 653 | 653 | 700 | 638.4 | -43 | -5.787 | |||
| 2020-03-27 | 8093 etc rela | 極東貿易 | 743 | 705 | 740.5 | 743 | 650.3 | 11 | 1.503 | |||
| 2020-03-26 | 8093 etc rela | 極東貿易 | 732 | 676 | 702.5 | 732 | 640.7 | 24.5 | 3.463 | |||
| 2020-03-25 | 8093 etc rela | 極東貿易 | 730 | 690 | 726 | 707.5 | 619.2 | 38.5 | 5.755 | |||
| 2020-03-24 | 8093 etc rela | 極東貿易 | 679.5 | 631.5 | 675 | 669 | 585.5 | -6 | -0.889 | |||
| 2020-03-23 | 8093 etc rela | 極東貿易 | 676 | 593 | 595.5 | 675 | 590.8 | 79.5 | 13.35 | |||
| 2020-03-19 | 8093 etc rela | 極東貿易 | 665.5 | 584 | 644.5 | 595.5 | 521.2 | -30.5 | -4.872 | |||
| 2020-03-18 | 8093 etc rela | 極東貿易 | 667 | 619 | 645.5 | 626 | 547.9 | -15.5 | -2.416 | |||
| 2020-03-17 | 8093 etc rela | 極東貿易 | 661.5 | 561.5 | 572 | 641.5 | 561.4 | 54.5 | 9.284 | |||
| 2020-03-16 | 8093 etc rela | 極東貿易 | 622.5 | 582.5 | 605.5 | 587 | 513.7 | -5.5 | -0.928 | |||
| 2020-03-13 | 8093 etc rela | 極東貿易 | 612.5 | 566.5 | 575 | 592.5 | 518.6 | -36 | -5.728 | |||
| 2020-03-12 | 8093 etc rela | 極東貿易 | 672.5 | 628.5 | 665.5 | 628.5 | 550.1 | -57.5 | -8.382 | |||
| 2020-03-11 | 8093 etc rela | 極東貿易 | 728.5 | 686 | 711.5 | 686 | 600.4 | -24 | -3.38 | |||
| 2020-03-10 | 8093 etc rela | 極東貿易 | 710 | 640 | 664 | 710 | 621.4 | 46 | 6.928 | |||
| 2020-03-09 | 8093 etc rela | 極東貿易 | 703.5 | 658 | 701 | 664 | 581.1 | -61 | -8.414 | |||
| 2020-03-06 | 8093 etc rela | 極東貿易 | 754.5 | 725 | 754.5 | 725 | 634.5 | -40.5 | -5.291 | |||
| 2020-03-05 | 8093 etc rela | 極東貿易 | 810 | 765.5 | 807 | 765.5 | 670 | -18 | -2.297 | |||
| 2020-03-04 | 8093 etc rela | 極東貿易 | 804 | 778 | 784.5 | 783.5 | 685.7 | -4.5 | -0.571 | |||
| 2020-03-03 | 8093 etc rela | 極東貿易 | 852.5 | 788 | 838 | 788 | 689.7 | -47.5 | -5.685 | |||
| 2020-03-02 | 8093 etc rela | 極東貿易 | 849.5 | 789 | 789.5 | 835.5 | 731.2 | 46 | 5.826 | |||
| 2020-02-28 | 8093 etc rela | 極東貿易 | 838.5 | 786.5 | 836 | 789.5 | 691 | -66.5 | -7.769 | |||
| 2020-02-27 | 8093 etc rela | 極東貿易 | 885.5 | 856 | 875 | 856 | 749.2 | -40.5 | -4.518 | |||
| 2020-02-26 | 8093 etc rela | 極東貿易 | 912 | 881 | 881 | 896.5 | 784.6 | -4.5 | -0.499 | |||
| 2020-02-25 | 8093 etc rela | 極東貿易 | 937.5 | 898 | 937.5 | 901 | 788.6 | -49 | -5.158 | |||
| 2020-02-21 | 8093 etc rela | 極東貿易 | 966.5 | 946 | 947 | 950 | 831.4 | 2.5 | 0.264 | |||
| 2020-02-20 | 8093 etc rela | 極東貿易 | 966.5 | 947.5 | 966.5 | 947.5 | 829.3 | -5 | -0.525 | |||
| 2020-02-19 | 8093 etc rela | 極東貿易 | 961.5 | 944.5 | 956 | 952.5 | 833.6 | -4 | -0.418 | |||
| 2020-02-18 | 8093 etc rela | 極東貿易 | 985 | 951 | 965 | 956.5 | 837.1 | -8.5 | -0.881 | |||
| 2020-02-17 | 8093 etc rela | 極東貿易 | 990.5 | 964.5 | 990.5 | 965 | 844.6 | -39.5 | -3.932 | |||
| 2020-02-14 | 8093 etc rela | 極東貿易 | 1008.5 | 984.5 | 992 | 1004.5 | 879.1 | 4 | 0.4 | |||
| 2020-02-13 | 8093 etc rela | 極東貿易 | 1017.5 | 997.5 | 1017.5 | 1000.5 | 875.6 | -16 | -1.574 | |||
| 2020-02-12 | 8093 etc rela | 極東貿易 | 1035 | 1009 | 1035 | 1016.5 | 889.6 | -18.5 | -1.787 | |||
| 2020-02-10 | 8093 etc rela | 極東貿易 | 1066 | 1030.5 | 1066 | 1035 | 905.8 | -40.5 | -3.766 | |||
| 2020-02-07 | 8093 etc rela | 極東貿易 | 1082.5 | 1067.5 | 1080 | 1075.5 | 941.3 | 14 | 1.319 | |||
| 2020-02-06 | 8093 etc rela | 極東貿易 | 1064.5 | 1040.5 | 1044 | 1061.5 | 929 | 43 | 4.222 | |||
| 2020-02-05 | 8093 etc rela | 極東貿易 | 1042.5 | 1016.5 | 1022.5 | 1018.5 | 891.4 | 9 | 0.892 | |||
| 2020-02-04 | 8093 etc rela | 極東貿易 | 1009.5 | 989 | 989 | 1009.5 | 883.5 | 21.5 | 2.176 | |||
| 2020-02-03 | 8093 etc rela | 極東貿易 | 996 | 982.5 | 984.5 | 988 | 864.7 | -27 | -2.66 | |||
| 2020-01-31 | 8093 etc rela | 極東貿易 | 1040 | 1010 | 1036.5 | 1015 | 888.3 | -11 | -1.072 | |||
| 2020-01-30 | 8093 etc rela | 極東貿易 | 1069 | 1016 | 1059.5 | 1026 | 898 | -39 | -3.662 | |||
| 2020-01-29 | 8093 etc rela | 極東貿易 | 1072.5 | 1055.5 | 1071.5 | 1065 | 932.1 | 1.5 | 0.141 | |||
| 2020-01-28 | 8093 etc rela | 極東貿易 | 1067 | 1040.5 | 1064 | 1063.5 | 930.8 | -19.5 | -1.801 | |||
| 2020-01-27 | 8093 etc rela | 極東貿易 | 1126.5 | 1083 | 1126.5 | 1083 | 947.8 | -39.5 | -3.519 | |||
| 2020-01-24 | 8093 etc rela | 極東貿易 | 1129 | 1109.5 | 1125 | 1122.5 | 982.4 | -8 | -0.708 | |||
| 2020-01-23 | 8093 etc rela | 極東貿易 | 1145.5 | 1103 | 1104.5 | 1130.5 | 989.4 | 28.5 | 2.586 | |||
| 2020-01-22 | 8093 etc rela | 極東貿易 | 1107.5 | 1091.5 | 1093.5 | 1102 | 964.5 | 14.5 | 1.333 | |||
| 2020-01-21 | 8093 etc rela | 極東貿易 | 1100 | 1085.5 | 1086 | 1087.5 | 951.8 | 1.5 | 0.138 | |||
| 2020-01-20 | 8093 etc rela | 極東貿易 | 1098.5 | 1073 | 1076 | 1086 | 950.5 | 10 | 0.929 | |||
| 2020-01-17 | 8093 etc rela | 極東貿易 | 1077 | 1062.5 | 1070.5 | 1076 | 941.7 | 15 | 1.414 | |||
| 2020-01-16 | 8093 etc rela | 極東貿易 | 1079 | 1056.5 | 1079 | 1061 | 928.6 | -18.5 | -1.714 | |||
| 2020-01-15 | 8093 etc rela | 極東貿易 | 1090.5 | 1064 | 1090 | 1079.5 | 944.8 | -10.5 | -0.963 | |||
| 2020-01-14 | 8093 etc rela | 極東貿易 | 1099 | 1073.5 | 1099 | 1090 | 954 | -9 | -0.819 | |||
| 2020-01-10 | 8093 etc rela | 極東貿易 | 1129 | 1094.5 | 1129 | 1099 | 961.9 | -19 | -1.699 | |||
| 2020-01-09 | 8093 etc rela | 極東貿易 | 1122 | 1101 | 1101 | 1118 | 978.5 | 20.5 | 1.868 | |||
| 2020-01-08 | 8093 etc rela | 極東貿易 | 1100 | 1051 | 1088.5 | 1097.5 | 960.5 | 16 | 1.479 | |||
| 2020-01-07 | 8093 etc rela | 極東貿易 | 1087 | 1052.5 | 1063 | 1081.5 | 946.5 | 13 | 1.217 | |||
| 2020-01-06 | 8093 etc rela | 極東貿易 | 1087.5 | 1053.5 | 1082 | 1068.5 | 935.2 | -20.5 | -1.882 | |||
| 2019-12-30 | 8093 etc rela | 極東貿易 | 1124 | 1081 | 1124 | 1089 | 953.1 | -32 | -2.855 | |||
| 2019-12-27 | 8093 etc rela | 極東貿易 | 1140 | 1110.5 | 1126.5 | 1121 | 981.1 | 2 | 0.179 | |||
| 2019-12-26 | 8093 etc rela | 極東貿易 | 1119 | 1088.5 | 1094.5 | 1119 | 979.4 | 26 | 2.379 | |||
| 2019-12-25 | 8093 etc rela | 極東貿易 | 1132 | 1089.5 | 1113.5 | 1093 | 956.6 | -16 | -1.443 | |||
| 2019-12-24 | 8093 etc rela | 極東貿易 | 1118 | 1105.5 | 1107.5 | 1109 | 970.6 | -2 | -0.18 | |||
| 2019-12-23 | 8093 etc rela | 極東貿易 | 1122 | 1103.5 | 1120.5 | 1111 | 972.4 | -9.5 | -0.848 | |||
| 2019-12-20 | 8093 etc rela | 極東貿易 | 1142.5 | 1113.5 | 1142.5 | 1120.5 | 980.7 | -15 | -1.321 | |||
| 2019-12-19 | 8093 etc rela | 極東貿易 | 1137 | 1125 | 1125 | 1135.5 | 993.8 | 10.5 | 0.933 | |||
| 2019-12-18 | 8093 etc rela | 極東貿易 | 1149 | 1118.5 | 1149 | 1125 | 984.6 | -23 | -2.003 | |||
| 2019-12-17 | 8093 etc rela | 極東貿易 | 1148 | 1120.5 | 1122 | 1148 | 1004.7 | 26 | 2.317 | |||
| 2019-12-16 | 8093 etc rela | 極東貿易 | 1147.5 | 1116 | 1146.5 | 1122 | 982 | -24.5 | -2.137 | |||
| 2019-12-13 | 8093 etc rela | 極東貿易 | 1156.5 | 1122.5 | 1132.5 | 1146.5 | 1003.4 | 27 | 2.412 | |||
| 2019-12-12 | 8093 etc rela | 極東貿易 | 1123 | 1100.5 | 1117 | 1119.5 | 979.8 | 7 | 0.629 | |||
| 2019-12-11 | 8093 etc rela | 極東貿易 | 1124.5 | 1108 | 1124 | 1112.5 | 973.7 | -11.5 | -1.023 | |||
| 2019-12-10 | 8093 etc rela | 極東貿易 | 1132.5 | 1118.5 | 1123.5 | 1124 | 983.7 | 7 | 0.627 | |||
| 2019-12-09 | 8093 etc rela | 極東貿易 | 1127 | 1109.5 | 1124.5 | 1117 | 977.6 | 5 | 0.45 | |||
| 2019-12-06 | 8093 etc rela | 極東貿易 | 1112 | 1101 | 1102.5 | 1112 | 973.2 | 6 | 0.542 | |||
| 2019-12-05 | 8093 etc rela | 極東貿易 | 1112.5 | 1095.5 | 1100 | 1106 | 968 | 6 | 0.545 | |||
| 2019-12-04 | 8093 etc rela | 極東貿易 | 1100 | 1082.5 | 1094.5 | 1100 | 962.7 | 5 | 0.457 | |||
| 2019-12-03 | 8093 etc rela | 極東貿易 | 1095.5 | 1074 | 1095.5 | 1095 | 958.4 | -2 | -0.182 | |||
| 2019-12-02 | 8093 etc rela | 極東貿易 | 1099 | 1090.5 | 1096.5 | 1097 | 960.1 | 0.5 | 0.046 | |||
| 2019-11-29 | 8093 etc rela | 極東貿易 | 1104 | 1077.5 | 1084 | 1096.5 | 959.7 | 13 | 1.2 | |||
| 2019-11-28 | 8093 etc rela | 極東貿易 | 1086 | 1073.5 | 1078 | 1083.5 | 948.3 | 6.5 | 0.604 | |||
| 2019-11-27 | 8093 etc rela | 極東貿易 | 1100 | 1071 | 1100 | 1077 | 942.6 | -18 | -1.644 | |||
| 2019-11-26 | 8093 etc rela | 極東貿易 | 1113 | 1095 | 1111 | 1095 | 958.4 | -15.5 | -1.396 | |||
| 2019-11-25 | 8093 etc rela | 極東貿易 | 1110.5 | 1072.5 | 1074 | 1110.5 | 971.9 | 47 | 4.419 | |||
| 2019-11-22 | 8093 etc rela | 極東貿易 | 1067 | 1055.5 | 1055.5 | 1063.5 | 930.8 | 9.5 | 0.901 | |||
| 2019-11-21 | 8093 etc rela | 極東貿易 | 1054 | 1018.5 | 1053.5 | 1054 | 922.5 | 8 | 0.765 | |||
| 2019-11-20 | 8093 etc rela | 極東貿易 | 1064.5 | 1046 | 1053.5 | 1046 | 915.5 | -7.5 | -0.712 | |||
| 2019-11-19 | 8093 etc rela | 極東貿易 | 1058 | 1043 | 1049 | 1053.5 | 922 | 8 | 0.765 | |||
| 2019-11-18 | 8093 etc rela | 極東貿易 | 1052.5 | 1038 | 1044.5 | 1045.5 | 915 | 1 | 0.096 | |||
| 2019-11-15 | 8093 etc rela | 極東貿易 | 1045 | 1008.5 | 1012 | 1044.5 | 914.2 | 33 | 3.262 | |||
| 2019-11-14 | 8093 etc rela | 極東貿易 | 1040 | 1011.5 | 1040 | 1011.5 | 885.3 | -19 | -1.844 | |||
| 2019-11-13 | 8093 etc rela | 極東貿易 | 1040 | 1012 | 1012 | 1030.5 | 901.9 | 22 | 2.181 | |||
| 2019-11-12 | 8093 etc rela | 極東貿易 | 1010 | 978 | 999.5 | 1008.5 | 882.6 | 10 | 1.002 | |||
| 2019-11-11 | 8093 etc rela | 極東貿易 | 1065 | 990 | 1062 | 998.5 | 873.9 | -61 | -5.757 | |||
| 2019-11-08 | 8093 etc rela | 極東貿易 | 1076 | 1056 | 1063.5 | 1059.5 | 927.3 | -1 | -0.094 | |||
| 2019-11-07 | 8093 etc rela | 極東貿易 | 1075.5 | 1048 | 1051 | 1060.5 | 928.2 | -4.5 | -0.423 | |||
| 2019-11-06 | 8093 etc rela | 極東貿易 | 1069 | 1027.5 | 1030.5 | 1065 | 932.1 | 34.5 | 3.348 | |||
| 2019-11-05 | 8093 etc rela | 極東貿易 | 1040 | 1000 | 1000 | 1030.5 | 901.9 | 30.5 | 3.05 | |||
| 2019-11-01 | 8093 etc rela | 極東貿易 | 1015 | 987 | 992 | 1000 | 875.2 | 9 | 0.908 | |||
| 2019-10-31 | 8093 etc rela | 極東貿易 | 991 | 920 | 938.5 | 991 | 867.3 | 52.5 | 5.594 | |||
| 2019-10-30 | 8093 etc rela | 極東貿易 | 938.5 | 919.5 | 919.5 | 938.5 | 821.4 | 16 | 1.734 | |||
| 2019-10-29 | 8093 etc rela | 極東貿易 | 925 | 915 | 915 | 922.5 | 807.4 | 3 | 0.326 | |||
| 2019-10-28 | 8093 etc rela | 極東貿易 | 924 | 904 | 913.5 | 919.5 | 804.8 | 6 | 0.657 | |||
| 2019-10-25 | 8093 etc rela | 極東貿易 | 914.5 | 903.5 | 913.5 | 913.5 | 799.5 | 4 | 0.44 | |||
| 2019-10-24 | 8093 etc rela | 極東貿易 | 921 | 909.5 | 919 | 909.5 | 796 | -9.5 | -1.034 | |||
| 2019-10-23 | 8093 etc rela | 極東貿易 | 920.5 | 911 | 913.5 | 919 | 804.3 | 5.5 | 0.602 | |||
| 2019-10-21 | 8093 etc rela | 極東貿易 | 918.5 | 906.5 | 909.5 | 913.5 | 799.5 | 4 | 0.44 | |||
| 2019-10-18 | 8093 etc rela | 極東貿易 | 923 | 908 | 915.5 | 909.5 | 796 | -0.5 | -0.055 | |||
| 2019-10-17 | 8093 etc rela | 極東貿易 | 910 | 895.5 | 907 | 910 | 796.4 | 3 | 0.331 | |||
| 2019-10-16 | 8093 etc rela | 極東貿易 | 922 | 899 | 918.5 | 907 | 793.8 | -4 | -0.439 | |||
| 2019-10-15 | 8093 etc rela | 極東貿易 | 920 | 900.5 | 912 | 911 | 797.3 | 11 | 1.222 | |||
| 2019-10-11 | 8093 etc rela | 極東貿易 | 908.5 | 889 | 903.5 | 900 | 787.7 | -3 | -0.332 | |||
| 2019-10-10 | 8093 etc rela | 極東貿易 | 911.5 | 894.5 | 908.5 | 903 | 790.3 | -3.5 | -0.386 | |||
| 2019-10-09 | 8093 etc rela | 極東貿易 | 911 | 893 | 901.5 | 906.5 | 793.4 | 5 | 0.555 | |||
| 2019-10-08 | 8093 etc rela | 極東貿易 | 905.5 | 872 | 872 | 901.5 | 789 | 30 | 3.442 | |||
| 2019-10-07 | 8093 etc rela | 極東貿易 | 883.5 | 866.5 | 879.5 | 871.5 | 762.7 | -5 | -0.57 | |||
| 2019-10-04 | 8093 etc rela | 極東貿易 | 886.5 | 875 | 876 | 876.5 | 767.1 | 0 | 0 | |||
| 2019-10-03 | 8093 etc rela | 極東貿易 | 877.5 | 869.5 | 871.5 | 876.5 | 767.1 | -11 | -1.239 | |||
| 2019-10-02 | 8093 etc rela | 極東貿易 | 899 | 881 | 881 | 887.5 | 776.7 | -7.5 | -0.838 | |||
| 2019-10-01 | 8093 etc rela | 極東貿易 | 899 | 876 | 876 | 895 | 783.3 | 25 | 2.874 | |||
| 2019-09-30 | 8093 etc rela | 極東貿易 | 905 | 864.5 | 901.5 | 870 | 761.4 | -32 | -3.548 | |||
| 2019-09-27 | 8093 etc rela | 極東貿易 | 921 | 891 | 921 | 902 | 789.4 | -12.5 | -1.367 | |||
| 2019-09-26 | 8093 etc rela | 極東貿易 | 922.5 | 904 | 913.5 | 914.5 | 800.4 | 6.5 | 0.716 | |||
| 2019-09-25 | 8093 etc rela | 極東貿易 | 917 | 905.5 | 911 | 908 | 794.7 | -3 | -0.329 | |||
| 2019-09-24 | 8093 etc rela | 極東貿易 | 925 | 902.5 | 913.5 | 911 | 797.3 | -6.5 | -0.708 | |||
| 2019-09-20 | 8093 etc rela | 極東貿易 | 920 | 912 | 913.5 | 917.5 | 803 | 3.5 | 0.383 | |||
| 2019-09-19 | 8093 etc rela | 極東貿易 | 922.5 | 899 | 910.5 | 914 | 799.9 | 9 | 0.994 | |||
| 2019-09-18 | 8093 etc rela | 極東貿易 | 927.5 | 897.5 | 927.5 | 905 | 792.1 | -16.5 | -1.791 | |||
| 2019-09-17 | 8093 etc rela | 極東貿易 | 945 | 914.5 | 930 | 921.5 | 806.5 | -3.5 | -0.378 | |||
| 2019-09-13 | 8093 etc rela | 極東貿易 | 940.5 | 917 | 931 | 925 | 809.6 | -6 | -0.644 | |||
| 2019-09-12 | 8093 etc rela | 極東貿易 | 945 | 892 | 899 | 931 | 814.8 | 41 | 4.607 | |||
| 2019-09-11 | 8093 etc rela | 極東貿易 | 890 | 870.5 | 870.5 | 890 | 778.9 | 18.5 | 2.123 | |||
| 2019-09-10 | 8093 etc rela | 極東貿易 | 873 | 844.5 | 844.5 | 871.5 | 762.7 | 31.5 | 3.75 | |||
| 2019-09-09 | 8093 etc rela | 極東貿易 | 840.5 | 825 | 834.5 | 840 | 735.2 | 5.5 | 0.659 | |||
| 2019-09-06 | 8093 etc rela | 極東貿易 | 847.5 | 831.5 | 842 | 834.5 | 730.4 | -3.5 | -0.418 | |||
| 2019-09-05 | 8093 etc rela | 極東貿易 | 843.5 | 822.5 | 822.5 | 838 | 733.4 | 15.5 | 1.884 | |||
| 2019-09-04 | 8093 etc rela | 極東貿易 | 849 | 822.5 | 847.5 | 822.5 | 719.9 | -23.5 | -2.778 | |||
| 2019-09-03 | 8093 etc rela | 極東貿易 | 851.5 | 843 | 843.5 | 846 | 740.4 | -4 | -0.471 | |||
| 2019-09-02 | 8093 etc rela | 極東貿易 | 856 | 847 | 856 | 850 | 743.9 | -15.5 | -1.791 | |||
| 2019-08-30 | 8093 etc rela | 極東貿易 | 872.5 | 857 | 858 | 865.5 | 757.5 | 13.5 | 1.585 | |||
| 2019-08-29 | 8093 etc rela | 極東貿易 | 865 | 851 | 859 | 852 | 745.7 | -7 | -0.815 | |||
| 2019-08-28 | 8093 etc rela | 極東貿易 | 863.5 | 851.5 | 863.5 | 859 | 751.8 | -5 | -0.579 | |||
| 2019-08-27 | 8093 etc rela | 極東貿易 | 864 | 846 | 846 | 864 | 756.2 | 20 | 2.37 | |||
| 2019-08-26 | 8093 etc rela | 極東貿易 | 858 | 842 | 850.5 | 844 | 738.7 | -14 | -1.632 | |||
| 2019-08-23 | 8093 etc rela | 極東貿易 | 869 | 857 | 866 | 858 | 750.9 | -8 | -0.924 | |||
| 2019-08-22 | 8093 etc rela | 極東貿易 | 874.5 | 866 | 873 | 866 | 757.9 | -6 | -0.688 | |||
| 2019-08-21 | 8093 etc rela | 極東貿易 | 875.5 | 870.5 | 874.5 | 872 | 763.2 | -7 | -0.796 | |||
| 2019-08-20 | 8093 etc rela | 極東貿易 | 880.5 | 872 | 878.5 | 879 | 769.3 | 4 | 0.457 | |||
| 2019-08-19 | 8093 etc rela | 極東貿易 | 879.5 | 866 | 866 | 875 | 765.8 | 9 | 1.039 | |||
| 2019-08-16 | 8093 etc rela | 極東貿易 | 872.5 | 862 | 868.5 | 866 | 757.9 | 1 | 0.116 | |||
| 2019-08-15 | 8093 etc rela | 極東貿易 | 867.5 | 855.5 | 865.5 | 865 | 757.1 | -10 | -1.143 | |||
| 2019-08-14 | 8093 etc rela | 極東貿易 | 878.5 | 847 | 847 | 875 | 765.8 | 36.5 | 4.353 | |||
| 2019-08-13 | 8093 etc rela | 極東貿易 | 883 | 837.5 | 881.5 | 838.5 | 733.9 | -43 | -4.878 | |||
| 2019-08-09 | 8093 etc rela | 極東貿易 | 892 | 874 | 879 | 881.5 | 771.5 | 11.5 | 1.322 | |||
| 2019-08-08 | 8093 etc rela | 極東貿易 | 871.5 | 844.5 | 859.5 | 870 | 761.4 | 10 | 1.163 | |||
| 2019-08-07 | 8093 etc rela | 極東貿易 | 863.5 | 847.5 | 853.5 | 860 | 752.7 | 1.5 | 0.175 | |||
| 2019-08-06 | 8093 etc rela | 極東貿易 | 862 | 815 | 820.5 | 858.5 | 751.4 | 16 | 1.899 | |||
| 2019-08-05 | 8093 etc rela | 極東貿易 | 859 | 825 | 859 | 842.5 | 737.4 | -12.5 | -1.462 | |||
| 2019-08-02 | 8093 etc rela | 極東貿易 | 878.5 | 849 | 878.5 | 855 | 748.3 | -30 | -3.39 | |||
| 2019-08-01 | 8093 etc rela | 極東貿易 | 888.5 | 875.5 | 886 | 885 | 774.6 | -8.5 | -0.951 | |||
| 2019-07-31 | 8093 etc rela | 極東貿易 | 900 | 884 | 890 | 893.5 | 782 | 1 | 0.112 | |||
| 2019-07-30 | 8093 etc rela | 極東貿易 | 892.5 | 877 | 877 | 892.5 | 781.1 | 9 | 1.019 | |||
| 2019-07-29 | 8093 etc rela | 極東貿易 | 902 | 876 | 883 | 883.5 | 773.2 | 7.5 | 0.856 | |||
| 2019-07-26 | 8093 etc rela | 極東貿易 | 890 | 869.5 | 882.5 | 876 | 766.7 | -21.5 | -2.396 | |||
| 2019-07-25 | 8093 etc rela | 極東貿易 | 905 | 884 | 905 | 897.5 | 785.5 | 3.5 | 0.391 | |||
| 2019-07-24 | 8093 etc rela | 極東貿易 | 894 | 866.5 | 866.5 | 894 | 782.4 | 36 | 4.196 | |||
| 2019-07-23 | 8093 etc rela | 極東貿易 | 872 | 856.5 | 860 | 858 | 750.9 | 1.5 | 0.175 | |||
| 2019-07-22 | 8093 etc rela | 極東貿易 | 861 | 833.5 | 856 | 856.5 | 749.6 | 3 | 0.351 | |||
| 2019-07-19 | 8093 etc rela | 極東貿易 | 862.5 | 844.5 | 844.5 | 853.5 | 747 | 20 | 2.4 | |||
| 2019-07-18 | 8093 etc rela | 極東貿易 | 870 | 828.5 | 846 | 833.5 | 729.5 | -22.5 | -2.629 | |||
| 2019-07-17 | 8093 etc rela | 極東貿易 | 857.5 | 832.5 | 834.5 | 856 | 749.2 | 14 | 1.663 | |||
| 2019-07-16 | 8093 etc rela | 極東貿易 | 862 | 830.5 | 862 | 842 | 736.9 | 20 | 2.433 | |||
| 2019-07-12 | 8093 etc rela | 極東貿易 | 822 | 795.5 | 799.5 | 822 | 719.4 | 28 | 3.526 | |||
| 2019-07-11 | 8093 etc rela | 極東貿易 | 798.5 | 778.5 | 778.5 | 794 | 694.9 | 16.5 | 2.122 | |||
| 2019-07-10 | 8093 etc rela | 極東貿易 | 785 | 771.5 | 781 | 777.5 | 680.5 | -3 | -0.384 | |||
| 2019-07-09 | 8093 etc rela | 極東貿易 | 786.5 | 776.5 | 776.5 | 780.5 | 683.1 | 4 | 0.515 | |||
| 2019-07-08 | 8093 etc rela | 極東貿易 | 779.5 | 768 | 771.5 | 776.5 | 679.6 | 2.5 | 0.323 | |||
| 2019-07-05 | 8093 etc rela | 極東貿易 | 774 | 755.5 | 761 | 774 | 677.4 | 12.5 | 1.641 | |||
| 2019-07-04 | 8093 etc rela | 極東貿易 | 762 | 747.5 | 750 | 761.5 | 666.5 | 11.5 | 1.533 | |||
| 2019-07-03 | 8093 etc rela | 極東貿易 | 750.5 | 744 | 750 | 750 | 656.4 | 0 | 0 | |||
| 2019-07-02 | 8093 etc rela | 極東貿易 | 752 | 745 | 749.5 | 750 | 656.4 | -1 | -0.133 | |||
| 2019-07-01 | 8093 etc rela | 極東貿易 | 756.5 | 732 | 732 | 751 | 657.3 | 25 | 3.444 | |||
| 2019-06-28 | 8093 etc rela | 極東貿易 | 734 | 726 | 734 | 726 | 635.4 | -10.5 | -1.426 | |||
| 2019-06-27 | 8093 etc rela | 極東貿易 | 740.5 | 716.5 | 716.5 | 736.5 | 644.6 | 20 | 2.791 | |||
| 2019-06-26 | 8093 etc rela | 極東貿易 | 726.5 | 716.5 | 722 | 716.5 | 627.1 | -14 | -1.916 | |||
| 2019-06-25 | 8093 etc rela | 極東貿易 | 734 | 727.5 | 727.5 | 730.5 | 639.3 | -1.5 | -0.205 | |||
| 2019-06-24 | 8093 etc rela | 極東貿易 | 736 | 724 | 728.5 | 732 | 640.7 | 4.5 | 0.619 | |||
| 2019-06-21 | 8093 etc rela | 極東貿易 | 737.5 | 727.5 | 729.5 | 727.5 | 636.7 | -9 | -1.222 | |||
| 2019-06-20 | 8093 etc rela | 極東貿易 | 742.5 | 726 | 738.5 | 736.5 | 644.6 | -3 | -0.406 | |||
| 2019-06-19 | 8093 etc rela | 極東貿易 | 739.5 | 715 | 715 | 739.5 | 647.2 | 36 | 5.117 | |||
| 2019-06-18 | 8093 etc rela | 極東貿易 | 730.5 | 703.5 | 727.5 | 703.5 | 615.7 | -34.5 | -4.675 | |||
| 2019-06-17 | 8093 etc rela | 極東貿易 | 744 | 726.5 | 744 | 738 | 645.9 | -8.5 | -1.139 | |||
| 2019-06-14 | 8093 etc rela | 極東貿易 | 754 | 733 | 738 | 746.5 | 653.3 | 22.5 | 3.108 | |||
| 2019-06-13 | 8093 etc rela | 極東貿易 | 730.5 | 714.5 | 730.5 | 724 | 633.6 | -9 | -1.228 | |||
| 2019-06-12 | 8093 etc rela | 極東貿易 | 736.5 | 728.5 | 735 | 733 | 641.5 | -1.5 | -0.204 | |||
| 2019-06-11 | 8093 etc rela | 極東貿易 | 739 | 730 | 733 | 734.5 | 642.8 | -1.5 | -0.204 | |||
| 2019-06-10 | 8093 etc rela | 極東貿易 | 746 | 723.5 | 723.5 | 736 | 644.2 | 13 | 1.798 | |||
| 2019-06-07 | 8093 etc rela | 極東貿易 | 728 | 709 | 709 | 723 | 632.8 | 9.5 | 1.331 | |||
| 2019-06-06 | 8093 etc rela | 極東貿易 | 730 | 710 | 730 | 713.5 | 624.5 | -14.5 | -1.992 | |||
| 2019-06-05 | 8093 etc rela | 極東貿易 | 737.5 | 721 | 721 | 728 | 637.2 | 13.5 | 1.889 | |||
| 2019-06-04 | 8093 etc rela | 極東貿易 | 715.5 | 700 | 709 | 714.5 | 625.3 | 6.5 | 0.918 | |||
| 2019-06-03 | 8093 etc rela | 極東貿易 | 730 | 705 | 730 | 708 | 619.6 | -31.5 | -4.26 | |||
| 2019-05-31 | 8093 etc rela | 極東貿易 | 769.5 | 737 | 763 | 739.5 | 647.2 | -27.5 | -3.585 | |||
| 2019-05-30 | 8093 etc rela | 極東貿易 | 781 | 755 | 769 | 767 | 671.3 | -9 | -1.16 | |||
| 2019-05-29 | 8093 etc rela | 極東貿易 | 783.5 | 721.5 | 724 | 776 | 679.2 | 50 | 6.887 | |||
| 2019-05-28 | 8093 etc rela | 極東貿易 | 739 | 723.5 | 735.5 | 726 | 635.4 | -1.5 | -0.206 | |||
| 2019-05-27 | 8093 etc rela | 極東貿易 | 734 | 721 | 721 | 727.5 | 636.7 | 7 | 0.972 | |||
| 2019-05-24 | 8093 etc rela | 極東貿易 | 732.5 | 704.5 | 710 | 720.5 | 630.6 | 7 | 0.981 | |||
| 2019-05-23 | 8093 etc rela | 極東貿易 | 733.5 | 713.5 | 730.5 | 713.5 | 624.5 | -17 | -2.327 | |||
| 2019-05-22 | 8093 etc rela | 極東貿易 | 741.5 | 727 | 737.5 | 730.5 | 639.3 | -4 | -0.545 | |||
| 2019-05-21 | 8093 etc rela | 極東貿易 | 741.5 | 725.5 | 736.5 | 734.5 | 642.8 | -2 | -0.272 | |||
| 2019-05-20 | 8093 etc rela | 極東貿易 | 747.5 | 717 | 732.5 | 736.5 | 644.6 | 16 | 2.221 | |||
| 2019-05-17 | 8093 etc rela | 極東貿易 | 722.5 | 710 | 711 | 720.5 | 630.6 | 11 | 1.55 | |||
| 2019-05-16 | 8093 etc rela | 極東貿易 | 719.5 | 704 | 714.5 | 709.5 | 621 | -3 | -0.421 | |||
| 2019-05-15 | 8093 etc rela | 極東貿易 | 718 | 692.5 | 703 | 712.5 | 623.6 | 14 | 2.004 | |||
| 2019-05-14 | 8093 etc rela | 極東貿易 | 707 | 683.5 | 701 | 698.5 | 611.3 | -9 | -1.272 | |||
| 2019-05-13 | 8093 etc rela | 極東貿易 | 733 | 706.5 | 732.5 | 707.5 | 619.2 | -25 | -3.413 | |||
| 2019-05-10 | 8093 etc rela | 極東貿易 | 758.5 | 732.5 | 743.5 | 732.5 | 641.1 | -10 | -1.347 | |||
| 2019-05-09 | 8093 etc rela | 極東貿易 | 755.5 | 739.5 | 755.5 | 742.5 | 649.8 | -13.5 | -1.786 | |||
| 2019-05-08 | 8093 etc rela | 極東貿易 | 767 | 754.5 | 755 | 756 | 661.7 | -31 | -3.939 | |||
| 2019-05-07 | 8093 etc rela | 極東貿易 | 810 | 777.5 | 806 | 787 | 688.8 | -20 | -2.478 | |||
| 2019-04-26 | 8093 etc rela | 極東貿易 | 810.5 | 801 | 810.5 | 807 | 706.3 | -17.5 | -2.122 | |||
| 2019-04-25 | 8093 etc rela | 極東貿易 | 827 | 802.5 | 811.5 | 824.5 | 721.6 | 20 | 2.486 | |||
| 2019-04-24 | 8093 etc rela | 極東貿易 | 829.5 | 803.5 | 818.5 | 804.5 | 704.1 | -7.5 | -0.924 | |||
| 2019-04-23 | 8093 etc rela | 極東貿易 | 814 | 790 | 794.5 | 812 | 710.7 | 18.5 | 2.331 | |||
| 2019-04-22 | 8093 etc rela | 極東貿易 | 818 | 785 | 809 | 793.5 | 694.5 | 24.5 | 3.186 | |||
| 2019-04-19 | 8093 etc rela | 極東貿易 | 770.5 | 763.5 | 766.5 | 769 | 673 | 8.5 | 1.118 | |||
| 2019-04-18 | 8093 etc rela | 極東貿易 | 775 | 759 | 772 | 760.5 | 665.6 | -12 | -1.553 | |||
| 2019-04-17 | 8093 etc rela | 極東貿易 | 780 | 769 | 775.5 | 772.5 | 676.1 | -5.5 | -0.707 | |||
| 2019-04-16 | 8093 etc rela | 極東貿易 | 790 | 773 | 790 | 778 | 680.9 | -14 | -1.768 | |||
| 2019-04-15 | 8093 etc rela | 極東貿易 | 794 | 759 | 762.5 | 792 | 693.2 | 29.5 | 3.869 | |||
| 2019-04-12 | 8093 etc rela | 極東貿易 | 771.5 | 758 | 771.5 | 762.5 | 667.3 | -14 | -1.803 | |||
| 2019-04-11 | 8093 etc rela | 極東貿易 | 784 | 773 | 784 | 776.5 | 679.6 | -14 | -1.771 | |||
| 2019-04-10 | 8093 etc rela | 極東貿易 | 791.5 | 775 | 775 | 790.5 | 691.9 | 4.5 | 0.573 | |||
| 2019-04-09 | 8093 etc rela | 極東貿易 | 797 | 783 | 797 | 786 | 687.9 | -17.5 | -2.178 | |||
| 2019-04-08 | 8093 etc rela | 極東貿易 | 815 | 803.5 | 814 | 803.5 | 703.2 | -10.5 | -1.29 | |||
| 2019-04-05 | 8093 etc rela | 極東貿易 | 815 | 800.5 | 800.5 | 814 | 712.4 | 8 | 0.993 | |||
| 2019-04-04 | 8093 etc rela | 極東貿易 | 816 | 794 | 794 | 806 | 705.4 | -6 | -0.739 | |||
| 2019-04-03 | 8093 etc rela | 極東貿易 | 820.5 | 812 | 820 | 812 | 710.7 | -14.5 | -1.754 | |||
| 2019-04-02 | 8093 etc rela | 極東貿易 | 830 | 818 | 818 | 826.5 | 723.4 | 1.5 | 0.182 | |||
| 2019-04-01 | 8093 etc rela | 極東貿易 | 830.5 | 806.5 | 806.5 | 825 | 722 | 20.5 | 2.548 | |||
| 2019-03-29 | 8093 etc rela | 極東貿易 | 820 | 797 | 820 | 804.5 | 704.1 | -12.5 | -1.53 | |||
| 2019-03-28 | 8093 etc rela | 極東貿易 | 839.5 | 816.5 | 839.5 | 817 | 715 | -15 | -1.803 | |||
| 2019-03-27 | 8093 etc rela | 極東貿易 | 835 | 811.5 | 811.5 | 832 | 728.2 | -11.5 | -1.363 | |||
| 2019-03-26 | 8093 etc rela | 極東貿易 | 844.5 | 817.5 | 819.5 | 843.5 | 714.2 | 34 | 4.2 | |||
| 2019-03-25 | 8093 etc rela | 極東貿易 | 826.5 | 809 | 824 | 809.5 | 685.4 | -26.5 | -3.17 | |||
| 2019-03-22 | 8093 etc rela | 極東貿易 | 837 | 822 | 828 | 836 | 707.8 | 8.5 | 1.027 | |||
| 2019-03-20 | 8093 etc rela | 極東貿易 | 831 | 818 | 822 | 827.5 | 700.6 | 2.5 | 0.303 | |||
| 2019-03-19 | 8093 etc rela | 極東貿易 | 833.5 | 819.5 | 833.5 | 825 | 698.5 | -5.5 | -0.662 | |||
| 2019-03-18 | 8093 etc rela | 極東貿易 | 834 | 822.5 | 834 | 830.5 | 703.2 | 4 | 0.484 | |||
| 2019-03-15 | 8093 etc rela | 極東貿易 | 846 | 825 | 835 | 826.5 | 699.8 | -4 | -0.482 | |||
| 2019-03-14 | 8093 etc rela | 極東貿易 | 840.5 | 825.5 | 833 | 830.5 | 703.2 | -1 | -0.12 | |||
| 2019-03-13 | 8093 etc rela | 極東貿易 | 852.5 | 828 | 849.5 | 831.5 | 704 | -23.5 | -2.749 | |||
| 2019-03-12 | 8093 etc rela | 極東貿易 | 859 | 838 | 842 | 855 | 723.9 | 23.5 | 2.826 | |||
| 2019-03-11 | 8093 etc rela | 極東貿易 | 834 | 823 | 825 | 831.5 | 704 | 5.5 | 0.666 | |||
| 2019-03-08 | 8093 etc rela | 極東貿易 | 837.5 | 822 | 826 | 826 | 699.4 | -16.5 | -1.958 | |||
| 2019-03-07 | 8093 etc rela | 極東貿易 | 854 | 831.5 | 853 | 842.5 | 713.3 | -18.5 | -2.149 | |||
| 2019-03-06 | 8093 etc rela | 極東貿易 | 871 | 830.5 | 844 | 861 | 729 | 17 | 2.014 | |||
| 2019-03-05 | 8093 etc rela | 極東貿易 | 845 | 834 | 836.5 | 844 | 714.6 | -2 | -0.236 | |||
| 2019-03-04 | 8093 etc rela | 極東貿易 | 856.5 | 843.5 | 855 | 846 | 716.3 | -0.5 | -0.059 | |||
| 2019-03-01 | 8093 etc rela | 極東貿易 | 852 | 842.5 | 842.5 | 846.5 | 716.7 | 4 | 0.475 | |||
| 2019-02-28 | 8093 etc rela | 極東貿易 | 857 | 840.5 | 857 | 842.5 | 713.3 | -9.5 | -1.115 | |||
| 2019-02-27 | 8093 etc rela | 極東貿易 | 853 | 844.5 | 844.5 | 852 | 721.4 | 7.5 | 0.888 | |||
| 2019-02-26 | 8093 etc rela | 極東貿易 | 854.5 | 841 | 854.5 | 844.5 | 715 | -15.5 | -1.802 | |||
| 2019-02-25 | 8093 etc rela | 極東貿易 | 862 | 846.5 | 860.5 | 860 | 728.1 | 5.5 | 0.644 | |||
| 2019-02-22 | 8093 etc rela | 極東貿易 | 865.5 | 847.5 | 865.5 | 854.5 | 723.5 | -5.5 | -0.64 | |||
| 2019-02-21 | 8093 etc rela | 極東貿易 | 869.5 | 857 | 869 | 860 | 728.1 | -8.5 | -0.979 | |||
| 2019-02-20 | 8093 etc rela | 極東貿易 | 878.5 | 864.5 | 876.5 | 868.5 | 735.3 | 1 | 0.115 | |||
| 2019-02-19 | 8093 etc rela | 極東貿易 | 872.5 | 863.5 | 868.5 | 867.5 | 734.5 | 3 | 0.347 | |||
| 2019-02-18 | 8093 etc rela | 極東貿易 | 870 | 847 | 848 | 864.5 | 731.9 | 36.5 | 4.408 | |||
| 2019-02-15 | 8093 etc rela | 極東貿易 | 834.5 | 814.5 | 834.5 | 828 | 701 | -8 | -0.957 | |||
| 2019-02-14 | 8093 etc rela | 極東貿易 | 840 | 834 | 835.5 | 836 | 707.8 | 1.5 | 0.18 | |||
| 2019-02-13 | 8093 etc rela | 極東貿易 | 842.5 | 825 | 842.5 | 834.5 | 706.5 | -8 | -0.95 | |||
| 2019-02-12 | 8093 etc rela | 極東貿易 | 845 | 801 | 801 | 842.5 | 713.3 | 46.5 | 5.842 | |||
| 2019-02-08 | 8093 etc rela | 極東貿易 | 807.5 | 788 | 803 | 796 | 674 | -14 | -1.728 | |||
| 2019-02-07 | 8093 etc rela | 極東貿易 | 830.5 | 809.5 | 830.5 | 810 | 685.8 | -20.5 | -2.468 | |||
| 2019-02-06 | 8093 etc rela | 極東貿易 | 836.5 | 819.5 | 836.5 | 830.5 | 703.2 | -8.5 | -1.013 | |||
| 2019-02-05 | 8093 etc rela | 極東貿易 | 842 | 811 | 817 | 839 | 710.4 | 27 | 3.325 | |||
| 2019-02-04 | 8093 etc rela | 極東貿易 | 818 | 796.5 | 796.5 | 812 | 687.5 | 15.5 | 1.946 | |||
| 2019-02-01 | 8093 etc rela | 極東貿易 | 807 | 793 | 803.5 | 796.5 | 674.4 | -14.5 | -1.788 | |||
| 2019-01-31 | 8093 etc rela | 極東貿易 | 817 | 791.5 | 792.5 | 811 | 686.7 | 19 | 2.399 | |||
| 2019-01-30 | 8093 etc rela | 極東貿易 | 800 | 790 | 800 | 792 | 670.6 | -8 | -1 | |||
| 2019-01-29 | 8093 etc rela | 極東貿易 | 805.5 | 790 | 799 | 800 | 677.3 | -7 | -0.867 | |||
| 2019-01-28 | 8093 etc rela | 極東貿易 | 815 | 791 | 803.5 | 807 | 683.3 | 3.5 | 0.436 | |||
| 2019-01-25 | 8093 etc rela | 極東貿易 | 814.5 | 794.5 | 795 | 803.5 | 680.3 | 5 | 0.626 | |||
| 2019-01-24 | 8093 etc rela | 極東貿易 | 802.5 | 795 | 802 | 798.5 | 676.1 | 1 | 0.125 | |||
| 2019-01-23 | 8093 etc rela | 極東貿易 | 799 | 786 | 799 | 797.5 | 675.2 | -2.5 | -0.312 | |||
| 2019-01-22 | 8093 etc rela | 極東貿易 | 806 | 793.5 | 797.5 | 800 | 677.3 | 2.5 | 0.313 | |||
| 2019-01-21 | 8093 etc rela | 極東貿易 | 819 | 788.5 | 807 | 797.5 | 675.2 | 7 | 0.886 | |||
| 2019-01-18 | 8093 etc rela | 極東貿易 | 798.5 | 784.5 | 789.5 | 790.5 | 669.3 | 12 | 1.541 | |||
| 2019-01-17 | 8093 etc rela | 極東貿易 | 789 | 773 | 778.5 | 778.5 | 659.1 | 0 | 0 | |||
| 2019-01-16 | 8093 etc rela | 極東貿易 | 786.5 | 761.5 | 766.5 | 778.5 | 659.1 | 13 | 1.698 | |||
| 2019-01-15 | 8093 etc rela | 極東貿易 | 773.5 | 757.5 | 763.5 | 765.5 | 648.1 | 1 | 0.131 | |||
| 2019-01-11 | 8093 etc rela | 極東貿易 | 769.5 | 753 | 753 | 764.5 | 647.3 | 4 | 0.526 | |||
| 2019-01-10 | 8093 etc rela | 極東貿易 | 762 | 748 | 752 | 760.5 | 643.9 | 3.5 | 0.462 | |||
| 2019-01-09 | 8093 etc rela | 極東貿易 | 761.5 | 750 | 752 | 757 | 640.9 | 6.5 | 0.866 | |||
| 2019-01-08 | 8093 etc rela | 極東貿易 | 755 | 746.5 | 747 | 750.5 | 635.4 | 3.5 | 0.469 | |||
| 2019-01-07 | 8093 etc rela | 極東貿易 | 759 | 746 | 752 | 747 | 632.5 | 4 | 0.538 | |||
| 2019-01-04 | 8093 etc rela | 極東貿易 | 750 | 730 | 732.5 | 743 | 629.1 | 5 | 0.678 | |||
| 2018-12-31 | 8093 etc rela | 極東貿易 | 738 | 738 | 738 | 738 | 624.8 | 0 | 0 | |||
| 2018-12-28 | 8093 etc rela | 極東貿易 | 742.5 | 730 | 734.5 | 738 | 624.8 | 3.5 | 0.477 | |||
| 2018-12-27 | 8093 etc rela | 極東貿易 | 736 | 692 | 692 | 734.5 | 621.9 | 79 | 12.052 | |||
| 2018-12-26 | 8093 etc rela | 極東貿易 | 673 | 632.5 | 632.5 | 655.5 | 555 | 18.5 | 2.904 | |||
| 2018-12-25 | 8093 etc rela | 極東貿易 | 688 | 637 | 649.5 | 637 | 539.3 | -53 | -7.681 | |||
| 2018-12-24 | 8093 etc rela | 極東貿易 | 690 | 690 | 690 | 690 | 584.2 | 0 | 0 | |||
| 2018-12-21 | 8093 etc rela | 極東貿易 | 694.5 | 665 | 693 | 690 | 584.2 | -11 | -1.569 | |||
| 2018-12-20 | 8093 etc rela | 極東貿易 | 735 | 697.5 | 735 | 701 | 593.5 | -34 | -4.626 | |||
| 2018-12-19 | 8093 etc rela | 極東貿易 | 743.5 | 726 | 734 | 735 | 622.3 | -3.5 | -0.474 | |||
| 2018-12-18 | 8093 etc rela | 極東貿易 | 769.5 | 730.5 | 765.5 | 738.5 | 625.3 | -44 | -5.623 | |||
| 2018-12-17 | 8093 etc rela | 極東貿易 | 787.5 | 776.5 | 777.5 | 782.5 | 662.5 | 1 | 0.128 | |||
| 2018-12-14 | 8093 etc rela | 極東貿易 | 788.5 | 777.5 | 787 | 781.5 | 661.7 | -5.5 | -0.699 | |||
| 2018-12-13 | 8093 etc rela | 極東貿易 | 799 | 780.5 | 794 | 787 | 666.3 | 4.5 | 0.575 | |||
| 2018-12-12 | 8093 etc rela | 極東貿易 | 803.5 | 770 | 770 | 782.5 | 662.5 | 22.5 | 2.961 | |||
| 2018-12-11 | 8093 etc rela | 極東貿易 | 799 | 755.5 | 776 | 760 | 643.5 | -10 | -1.299 | |||
| 2018-12-10 | 8093 etc rela | 極東貿易 | 787.5 | 767 | 787.5 | 770 | 651.9 | -17 | -2.16 | |||
| 2018-12-07 | 8093 etc rela | 極東貿易 | 818 | 780.5 | 810 | 787 | 666.3 | -23 | -2.84 | |||
| 2018-12-06 | 8093 etc rela | 極東貿易 | 858.5 | 809 | 854 | 810 | 685.8 | -44 | -5.152 | |||
| 2018-12-05 | 8093 etc rela | 極東貿易 | 877.5 | 851.5 | 863.5 | 854 | 723.1 | -14 | -1.613 | |||
| 2018-12-04 | 8093 etc rela | 極東貿易 | 899.5 | 864.5 | 899.5 | 868 | 734.9 | -36.5 | -4.035 | |||
| 2018-12-03 | 8093 etc rela | 極東貿易 | 906.5 | 883 | 903.5 | 904.5 | 765.8 | 21 | 2.377 | |||
| 2018-11-30 | 8093 etc rela | 極東貿易 | 894.5 | 876 | 894.5 | 883.5 | 748 | -11 | -1.23 | |||
| 2018-11-29 | 8093 etc rela | 極東貿易 | 907.5 | 883.5 | 902 | 894.5 | 757.3 | -3.5 | -0.39 | |||
| 2018-11-28 | 8093 etc rela | 極東貿易 | 910 | 894.5 | 910 | 898 | 760.3 | -4 | -0.443 | |||
| 2018-11-27 | 8093 etc rela | 極東貿易 | 908 | 898 | 905 | 902 | 763.7 | 0 | 0 | |||
| 2018-11-26 | 8093 etc rela | 極東貿易 | 910.5 | 894.5 | 910.5 | 902 | 763.7 | 2 | 0.222 | |||
| 2018-11-23 | 8093 etc rela | 極東貿易 | 900 | 900 | 900 | 900 | 762 | 0 | 0 | |||
| 2018-11-22 | 8093 etc rela | 極東貿易 | 907.5 | 884 | 907.5 | 900 | 762 | -6 | -0.662 | |||
| 2018-11-21 | 8093 etc rela | 極東貿易 | 910.5 | 867.5 | 884 | 906 | 767.1 | 19.5 | 2.2 | |||
| 2018-11-20 | 8093 etc rela | 極東貿易 | 898.5 | 877 | 893 | 886.5 | 750.6 | -3 | -0.337 | |||
| 2018-11-19 | 8093 etc rela | 極東貿易 | 896.5 | 879 | 896.5 | 889.5 | 753.1 | 1.5 | 0.169 | |||
| 2018-11-16 | 8093 etc rela | 極東貿易 | 920.5 | 886 | 917 | 888 | 751.8 | -29 | -3.162 | |||
| 2018-11-15 | 8093 etc rela | 極東貿易 | 924 | 901.5 | 901.5 | 917 | 776.4 | 5 | 0.548 | |||
| 2018-11-14 | 8093 etc rela | 極東貿易 | 959.5 | 905 | 959.5 | 912 | 772.2 | -34.5 | -3.645 | |||
| 2018-11-13 | 8093 etc rela | 極東貿易 | 994 | 942.5 | 994 | 946.5 | 801.4 | -58 | -5.774 | |||
| 2018-11-12 | 8093 etc rela | 極東貿易 | 1023 | 989 | 992 | 1004.5 | 850.5 | 15.5 | 1.567 | |||
| 2018-11-09 | 8093 etc rela | 極東貿易 | 1007.5 | 972.5 | 992.5 | 989 | 837.4 | 1 | 0.101 | |||
| 2018-11-08 | 8093 etc rela | 極東貿易 | 1012.5 | 982.5 | 982.5 | 988 | 836.5 | 9 | 0.919 | |||
| 2018-11-07 | 8093 etc rela | 極東貿易 | 991 | 969.5 | 977 | 979 | 828.9 | -4.5 | -0.458 | |||
| 2018-11-06 | 8093 etc rela | 極東貿易 | 996.5 | 979.5 | 989.5 | 983.5 | 832.7 | -12 | -1.205 | |||
| 2018-11-05 | 8093 etc rela | 極東貿易 | 1009.5 | 983 | 993.5 | 995.5 | 842.9 | -7 | -0.698 | |||
| 2018-11-02 | 8093 etc rela | 極東貿易 | 1013 | 980.5 | 991.5 | 1002.5 | 848.8 | 12 | 1.212 | |||
| 2018-11-01 | 8093 etc rela | 極東貿易 | 1009.5 | 981 | 997.5 | 990.5 | 838.6 | -6.5 | -0.652 | |||
| 2018-10-31 | 8093 etc rela | 極東貿易 | 999.5 | 964 | 981 | 997 | 844.1 | 24 | 2.467 | |||
| 2018-10-30 | 8093 etc rela | 極東貿易 | 977 | 933.5 | 933.5 | 973 | 823.8 | 22.5 | 2.367 | |||
| 2018-10-29 | 8093 etc rela | 極東貿易 | 1000 | 947.5 | 985 | 950.5 | 804.8 | -26.5 | -2.712 | |||
| 2018-10-26 | 8093 etc rela | 極東貿易 | 991 | 962.5 | 973 | 977 | 827.2 | 12 | 1.244 | |||
| 2018-10-25 | 8093 etc rela | 極東貿易 | 993.5 | 964 | 965.5 | 965 | 817 | -43 | -4.266 | |||
| 2018-10-24 | 8093 etc rela | 極東貿易 | 1019 | 991.5 | 997.5 | 1008 | 853.4 | 25 | 2.543 | |||
| 2018-10-23 | 8093 etc rela | 極東貿易 | 1004 | 983 | 999 | 983 | 832.3 | -24.5 | -2.432 | |||
| 2018-10-22 | 8093 etc rela | 極東貿易 | 1015 | 996.5 | 1000 | 1007.5 | 853 | 4.5 | 0.449 | |||
| 2018-10-19 | 8093 etc rela | 極東貿易 | 1012.5 | 1000 | 1000 | 1003 | 849.2 | -11.5 | -1.134 | |||
| 2018-10-18 | 8093 etc rela | 極東貿易 | 1043 | 1014 | 1019.5 | 1014.5 | 858.9 | -19 | -1.838 | |||
| 2018-10-17 | 8093 etc rela | 極東貿易 | 1047.5 | 1012 | 1012 | 1033.5 | 875 | 24 | 2.377 | |||
| 2018-10-16 | 8093 etc rela | 極東貿易 | 1021.5 | 995.5 | 1011 | 1009.5 | 854.7 | -1.5 | -0.148 | |||
| 2018-10-15 | 8093 etc rela | 極東貿易 | 1044 | 1011 | 1037 | 1011 | 856 | -27 | -2.601 | |||
| 2018-10-12 | 8093 etc rela | 極東貿易 | 1060.5 | 1015.5 | 1027.5 | 1038 | 878.8 | 7.5 | 0.728 | |||
| 2018-10-11 | 8093 etc rela | 極東貿易 | 1072 | 1027.5 | 1050 | 1030.5 | 872.5 | -64.5 | -5.89 | |||
| 2018-10-10 | 8093 etc rela | 極東貿易 | 1125 | 1087 | 1124 | 1095 | 927.1 | -22 | -1.97 | |||
| 2018-10-09 | 8093 etc rela | 極東貿易 | 1129.5 | 1084 | 1096 | 1117 | 945.7 | 38.5 | 3.57 | |||
| 2018-10-08 | 8093 etc rela | 極東貿易 | 1078.5 | 1078.5 | 1078.5 | 1078.5 | 913.1 | 0 | 0 | |||
| 2018-10-05 | 8093 etc rela | 極東貿易 | 1087.5 | 1051 | 1055.5 | 1078.5 | 913.1 | 2.5 | 0.232 | |||
| 2018-10-04 | 8093 etc rela | 極東貿易 | 1098 | 1063 | 1078.5 | 1076 | 911 | -2 | -0.186 | |||
| 2018-10-03 | 8093 etc rela | 極東貿易 | 1089 | 1074 | 1086 | 1078 | 912.7 | -8 | -0.737 | |||
| 2018-10-02 | 8093 etc rela | 極東貿易 | 1104 | 1083.5 | 1104 | 1086 | 919.5 | -22.5 | -2.03 | |||
| 2018-10-01 | 8093 etc rela | 極東貿易 | 1126.5 | 1086.5 | 1100 | 1108.5 | 938.5 | 28 | 2.591 | |||
| 2018-09-28 | 8093 etc rela | 極東貿易 | 1090 | 1052.5 | 1059 | 1080.5 | 914.8 | 18.5 | 1.742 | |||
| 2018-09-27 | 8093 etc rela | 極東貿易 | 1086.5 | 1034.5 | 1069 | 1062 | 899.2 | -41.5 | -3.761 | |||
| 2018-09-26 | 8093 etc rela | 極東貿易 | 1103.5 | 1053 | 1081 | 1103.5 | 934.3 | 11 | 1.007 | |||
| 2018-09-25 | 8093 etc rela | 極東貿易 | 1092.5 | 1055 | 1075 | 1092.5 | 925 | 32.5 | 3.066 | |||
| 2018-09-24 | 8093 etc rela | 極東貿易 | 1060 | 1060 | 1060 | 1060 | 897.5 | 0 | 0 | |||
| 2018-09-21 | 8093 etc rela | 極東貿易 | 1072.5 | 1052.5 | 1055 | 1060 | 897.5 | 15 | 1.435 | |||
| 2018-09-20 | 8093 etc rela | 極東貿易 | 1045 | 1015 | 1037.5 | 1045 | 884.8 | 7.5 | 0.723 | |||
| 2018-09-19 | 8093 etc rela | 極東貿易 | 1042.5 | 1017.5 | 1017.5 | 1037.5 | 878.4 | 37.5 | 3.75 | |||
| 2018-09-18 | 8093 etc rela | 極東貿易 | 1000 | 985 | 987.5 | 1000 | 846.7 | 7.5 | 0.756 | |||
| 2018-09-17 | 8093 etc rela | 極東貿易 | 992.5 | 992.5 | 992.5 | 992.5 | 840.3 | 0 | 0 | |||
| 2018-09-14 | 8093 etc rela | 極東貿易 | 1000 | 987.5 | 990 | 992.5 | 840.3 | -5 | -0.501 | |||
| 2018-09-13 | 8093 etc rela | 極東貿易 | 1010 | 982.5 | 1010 | 997.5 | 844.6 | -10 | -0.993 | |||
| 2018-09-12 | 8093 etc rela | 極東貿易 | 1007.5 | 985 | 1007.5 | 1007.5 | 853 | 10 | 1.003 | |||
| 2018-09-11 | 8093 etc rela | 極東貿易 | 1002.5 | 985 | 1000 | 997.5 | 844.6 | 17.5 | 1.786 | |||
| 2018-09-10 | 8093 etc rela | 極東貿易 | 980 | 955 | 955 | 980 | 829.7 | 15 | 1.554 | |||
| 2018-09-07 | 8093 etc rela | 極東貿易 | 970 | 957.5 | 970 | 965 | 817 | -5 | -0.515 | |||
| 2018-09-06 | 8093 etc rela | 極東貿易 | 985 | 937.5 | 937.5 | 970 | 821.3 | 32.5 | 3.467 | |||
| 2018-09-05 | 8093 etc rela | 極東貿易 | 945 | 895 | 895 | 937.5 | 793.8 | 45 | 5.042 | |||
| 2018-09-04 | 8093 etc rela | 極東貿易 | 910 | 892.5 | 910 | 892.5 | 755.7 | -20 | -2.192 | |||
| 2018-09-03 | 8093 etc rela | 極東貿易 | 940 | 905 | 937.5 | 912.5 | 772.6 | -25 | -2.667 | |||
| 2018-08-31 | 8093 etc rela | 極東貿易 | 955 | 937.5 | 940 | 937.5 | 793.8 | -7.5 | -0.794 | |||
| 2018-08-30 | 8093 etc rela | 極東貿易 | 947.5 | 935 | 947.5 | 945 | 800.1 | 7.5 | 0.8 | |||
| 2018-08-29 | 8093 etc rela | 極東貿易 | 937.5 | 925 | 925 | 937.5 | 793.8 | 12.5 | 1.351 | |||
| 2018-08-28 | 8093 etc rela | 極東貿易 | 932.5 | 920 | 925 | 925 | 783.2 | 12.5 | 1.37 | |||
| 2018-08-27 | 8093 etc rela | 極東貿易 | 917.5 | 897.5 | 897.5 | 912.5 | 772.6 | 15 | 1.671 | |||
| 2018-08-24 | 8093 etc rela | 極東貿易 | 905 | 897.5 | 900 | 897.5 | 759.9 | 0 | 0 | |||
| 2018-08-23 | 8093 etc rela | 極東貿易 | 897.5 | 892.5 | 895 | 897.5 | 759.9 | 10 | 1.127 | |||
| 2018-08-22 | 8093 etc rela | 極東貿易 | 892.5 | 870 | 877.5 | 887.5 | 751.4 | 17.5 | 2.011 | |||
| 2018-08-21 | 8093 etc rela | 極東貿易 | 925 | 862.5 | 922.5 | 870 | 736.6 | -60 | -6.452 | |||
| 2018-08-20 | 8093 etc rela | 極東貿易 | 937.5 | 927.5 | 937.5 | 930 | 787.4 | -7.5 | -0.8 | |||
| 2018-08-17 | 8093 etc rela | 極東貿易 | 945 | 905 | 907.5 | 937.5 | 793.8 | 35 | 3.878 | |||
| 2018-08-16 | 8093 etc rela | 極東貿易 | 925 | 897.5 | 920 | 902.5 | 764.1 | -37.5 | -3.989 | |||
| 2018-08-15 | 8093 etc rela | 極東貿易 | 965 | 935 | 950 | 940 | 795.9 | -20 | -2.083 | |||
| 2018-08-14 | 8093 etc rela | 極東貿易 | 975 | 947.5 | 962.5 | 960 | 812.8 | 0 | 0 | |||
| 2018-08-13 | 8093 etc rela | 極東貿易 | 980 | 952.5 | 955 | 960 | 812.8 | -100 | -9.434 | |||
| 2018-08-10 | 8093 etc rela | 極東貿易 | 1087.5 | 1047.5 | 1075 | 1060 | 897.5 | -15 | -1.395 | |||
| 2018-08-09 | 8093 etc rela | 極東貿易 | 1085 | 1070 | 1080 | 1075 | 910.2 | -10 | -0.922 | |||
| 2018-08-08 | 8093 etc rela | 極東貿易 | 1092.5 | 1080 | 1085 | 1085 | 918.6 | -2.5 | -0.23 | |||
| 2018-08-07 | 8093 etc rela | 極東貿易 | 1087.5 | 1072.5 | 1080 | 1087.5 | 920.8 | 0 | 0 | |||
| 2018-08-06 | 8093 etc rela | 極東貿易 | 1092.5 | 1085 | 1087.5 | 1087.5 | 920.8 | -2.5 | -0.229 | |||
| 2018-08-03 | 8093 etc rela | 極東貿易 | 1107.5 | 1085 | 1107.5 | 1090 | 922.9 | -15 | -1.357 | |||
| 2018-08-02 | 8093 etc rela | 極東貿易 | 1120 | 1102.5 | 1110 | 1105 | 935.6 | -10 | -0.897 | |||
| 2018-08-01 | 8093 etc rela | 極東貿易 | 1125 | 1107.5 | 1110 | 1115 | 944 | 0 | 0 | |||
| 2018-07-31 | 8093 etc rela | 極東貿易 | 1125 | 1105 | 1125 | 1115 | 944 | -12.5 | -1.109 | |||
| 2018-07-30 | 8093 etc rela | 極東貿易 | 1127.5 | 1112.5 | 1120 | 1127.5 | 954.6 | -5 | -0.442 | |||
| 2018-07-27 | 8093 etc rela | 極東貿易 | 1145 | 1130 | 1132.5 | 1132.5 | 958.9 | 0 | 0 | |||
| 2018-07-26 | 8093 etc rela | 極東貿易 | 1132.5 | 1107.5 | 1122.5 | 1132.5 | 958.9 | 15 | 1.342 | |||
| 2018-07-25 | 8093 etc rela | 極東貿易 | 1125 | 1110 | 1112.5 | 1117.5 | 946.2 | 0 | 0 | |||
| 2018-07-24 | 8093 etc rela | 極東貿易 | 1125 | 1105 | 1117.5 | 1117.5 | 946.2 | 10 | 0.903 | |||
| 2018-07-23 | 8093 etc rela | 極東貿易 | 1112.5 | 1100 | 1107.5 | 1107.5 | 937.7 | -7.5 | -0.673 | |||
| 2018-07-20 | 8093 etc rela | 極東貿易 | 1150 | 1110 | 1150 | 1115 | 944 | -27.5 | -2.407 | |||
| 2018-07-19 | 8093 etc rela | 極東貿易 | 1145 | 1122.5 | 1135 | 1142.5 | 967.3 | 7.5 | 0.661 | |||
| 2018-07-18 | 8093 etc rela | 極東貿易 | 1155 | 1110 | 1110 | 1135 | 961 | 15 | 1.339 | |||
| 2018-07-17 | 8093 etc rela | 極東貿易 | 1120 | 1095 | 1105 | 1120 | 948.3 | 25 | 2.283 | |||
| 2018-07-16 | 8093 etc rela | 極東貿易 | 1095 | 1095 | 1095 | 1095 | 927.1 | 0 | 0 | |||
| 2018-07-13 | 8093 etc rela | 極東貿易 | 1095 | 1085 | 1090 | 1095 | 927.1 | 7.5 | 0.69 | |||
| 2018-07-12 | 8093 etc rela | 極東貿易 | 1090 | 1075 | 1075 | 1087.5 | 920.8 | 12.5 | 1.163 | |||
| 2018-07-11 | 8093 etc rela | 極東貿易 | 1082.5 | 1060 | 1075 | 1075 | 910.2 | -10 | -0.922 | |||
| 2018-07-10 | 8093 etc rela | 極東貿易 | 1097.5 | 1070 | 1085 | 1085 | 918.6 | 5 | 0.463 | |||
| 2018-07-09 | 8093 etc rela | 極東貿易 | 1080 | 1060 | 1070 | 1080 | 914.4 | 7.5 | 0.699 | |||
| 2018-07-06 | 8093 etc rela | 極東貿易 | 1072.5 | 1050 | 1050 | 1072.5 | 908.1 | 30 | 2.878 | |||
| 2018-07-05 | 8093 etc rela | 極東貿易 | 1065 | 1035 | 1057.5 | 1042.5 | 882.7 | -25 | -2.342 | |||
| 2018-07-04 | 8093 etc rela | 極東貿易 | 1067.5 | 1032.5 | 1040 | 1067.5 | 903.8 | 20 | 1.909 | |||
| 2018-07-03 | 8093 etc rela | 極東貿易 | 1065 | 1030 | 1065 | 1047.5 | 886.9 | -17.5 | -1.643 | |||
| 2018-07-02 | 8093 etc rela | 極東貿易 | 1087.5 | 1060 | 1080 | 1065 | 901.7 | -15 | -1.389 | |||
| 2018-06-29 | 8093 etc rela | 極東貿易 | 1085 | 1045 | 1067.5 | 1080 | 914.4 | 12.5 | 1.171 | |||
| 2018-06-28 | 8093 etc rela | 極東貿易 | 1072.5 | 1040 | 1047.5 | 1067.5 | 903.8 | 15 | 1.425 | |||
| 2018-06-27 | 8093 etc rela | 極東貿易 | 1055 | 1020 | 1027.5 | 1052.5 | 891.1 | 27.5 | 2.683 | |||
| 2018-06-26 | 8093 etc rela | 極東貿易 | 1037.5 | 985 | 1032.5 | 1025 | 867.8 | -27.5 | -2.613 | |||
| 2018-06-25 | 8093 etc rela | 極東貿易 | 1097.5 | 1010 | 1097.5 | 1052.5 | 891.1 | -45 | -4.1 | |||
| 2018-06-22 | 8093 etc rela | 極東貿易 | 1102.5 | 1080 | 1102.5 | 1097.5 | 929.2 | -7.5 | -0.679 | |||
| 2018-06-21 | 8093 etc rela | 極東貿易 | 1122.5 | 1102.5 | 1112.5 | 1105 | 935.6 | -2.5 | -0.226 | |||
| 2018-06-20 | 8093 etc rela | 極東貿易 | 1122.5 | 1072.5 | 1122.5 | 1107.5 | 937.7 | -5 | -0.449 | |||
| 2018-06-19 | 8093 etc rela | 極東貿易 | 1142.5 | 1095 | 1140 | 1112.5 | 941.9 | -25 | -2.198 | |||
| 2018-06-18 | 8093 etc rela | 極東貿易 | 1157.5 | 1132.5 | 1157.5 | 1137.5 | 963.1 | -27.5 | -2.361 | |||
| 2018-06-15 | 8093 etc rela | 極東貿易 | 1185 | 1160 | 1170 | 1165 | 986.4 | 2.5 | 0.215 | |||
| 2018-06-14 | 8093 etc rela | 極東貿易 | 1165 | 1140 | 1162.5 | 1162.5 | 984.3 | -5 | -0.428 | |||
| 2018-06-13 | 8093 etc rela | 極東貿易 | 1167.5 | 1155 | 1162.5 | 1167.5 | 988.5 | 5 | 0.43 | |||
| 2018-06-12 | 8093 etc rela | 極東貿易 | 1180 | 1155 | 1180 | 1162.5 | 984.3 | -15 | -1.274 | |||
| 2018-06-11 | 8093 etc rela | 極東貿易 | 1190 | 1177.5 | 1182.5 | 1177.5 | 997 | -15 | -1.258 | |||
| 2018-06-08 | 8093 etc rela | 極東貿易 | 1202.5 | 1192.5 | 1192.5 | 1192.5 | 1009.7 | -7.5 | -0.625 | |||
| 2018-06-07 | 8093 etc rela | 極東貿易 | 1205 | 1185 | 1185 | 1200 | 1016 | 27.5 | 2.345 | |||
| 2018-06-06 | 8093 etc rela | 極東貿易 | 1190 | 1165 | 1185 | 1172.5 | 992.7 | -20 | -1.677 | |||
| 2018-06-05 | 8093 etc rela | 極東貿易 | 1232.5 | 1182.5 | 1227.5 | 1192.5 | 1009.7 | -17.5 | -1.446 | |||
| 2018-06-04 | 8093 etc rela | 極東貿易 | 1217.5 | 1192.5 | 1192.5 | 1210 | 1024.5 | 30 | 2.542 | |||
| 2018-06-01 | 8093 etc rela | 極東貿易 | 1195 | 1172.5 | 1180 | 1180 | 999.1 | -10 | -0.84 | |||
| 2018-05-31 | 8093 etc rela | 極東貿易 | 1200 | 1180 | 1190 | 1190 | 1007.5 | 2.5 | 0.211 | |||
| 2018-05-30 | 8093 etc rela | 極東貿易 | 1202.5 | 1182.5 | 1195 | 1187.5 | 1005.4 | -17.5 | -1.452 | |||
| 2018-05-29 | 8093 etc rela | 極東貿易 | 1235 | 1177.5 | 1177.5 | 1205 | 1020.2 | 25 | 2.119 | |||
| 2018-05-28 | 8093 etc rela | 極東貿易 | 1187.5 | 1160 | 1167.5 | 1180 | 999.1 | 5 | 0.426 | |||
| 2018-05-25 | 8093 etc rela | 極東貿易 | 1197.5 | 1175 | 1180 | 1175 | 994.8 | -17.5 | -1.468 | |||
| 2018-05-24 | 8093 etc rela | 極東貿易 | 1215 | 1190 | 1212.5 | 1192.5 | 1009.7 | -32.5 | -2.653 | |||
| 2018-05-23 | 8093 etc rela | 極東貿易 | 1242.5 | 1217.5 | 1240 | 1225 | 1037.2 | -22.5 | -1.804 | |||
| 2018-05-22 | 8093 etc rela | 極東貿易 | 1267.5 | 1237.5 | 1267.5 | 1247.5 | 1056.2 | -20 | -1.578 | |||
| 2018-05-21 | 8093 etc rela | 極東貿易 | 1275 | 1260 | 1265 | 1267.5 | 1073.2 | -2.5 | -0.197 | |||
| 2018-05-18 | 8093 etc rela | 極東貿易 | 1277.5 | 1267.5 | 1277.5 | 1270 | 1075.3 | 2.5 | 0.197 | |||
| 2018-05-17 | 8093 etc rela | 極東貿易 | 1272.5 | 1257.5 | 1262.5 | 1267.5 | 1073.2 | 5 | 0.396 | |||
| 2018-05-16 | 8093 etc rela | 極東貿易 | 1280 | 1257.5 | 1280 | 1262.5 | 1068.9 | -17.5 | -1.367 | |||
| 2018-05-15 | 8093 etc rela | 極東貿易 | 1302.5 | 1267.5 | 1302.5 | 1280 | 1083.7 | -25 | -1.916 | |||
| 2018-05-14 | 8093 etc rela | 極東貿易 | 1332.5 | 1277.5 | 1285 | 1305 | 1104.9 | 40 | 3.162 | |||
| 2018-05-11 | 8093 etc rela | 極東貿易 | 1270 | 1247.5 | 1257.5 | 1265 | 1071 | 10 | 0.797 | |||
| 2018-05-10 | 8093 etc rela | 極東貿易 | 1277.5 | 1250 | 1265 | 1255 | 1062.6 | 10 | 0.803 | |||
| 2018-05-09 | 8093 etc rela | 極東貿易 | 1317.5 | 1242.5 | 1307.5 | 1245 | 1054.1 | -70 | -5.323 | |||
| 2018-05-08 | 8093 etc rela | 極東貿易 | 1332.5 | 1307.5 | 1332.5 | 1315 | 1113.4 | -12.5 | -0.942 | |||
| 2018-05-07 | 8093 etc rela | 極東貿易 | 1335 | 1300 | 1310 | 1327.5 | 1124 | 17.5 | 1.336 | |||
| 2018-05-04 | 8093 etc rela | 極東貿易 | 1310 | 1310 | 1310 | 1310 | 1109.1 | 0 | 0 | |||
| 2018-05-03 | 8093 etc rela | 極東貿易 | 1310 | 1310 | 1310 | 1310 | 1109.1 | 0 | 0 | |||
| 2018-05-02 | 8093 etc rela | 極東貿易 | 1310 | 1267.5 | 1267.5 | 1310 | 1109.1 | 42.5 | 3.353 | |||
| 2018-05-01 | 8093 etc rela | 極東貿易 | 1272.5 | 1230 | 1232.5 | 1267.5 | 1073.2 | 22.5 | 1.807 | |||
| 2018-04-30 | 8093 etc rela | 極東貿易 | 1245 | 1245 | 1245 | 1245 | 1054.1 | 0 | 0 | |||
| 2018-04-27 | 8093 etc rela | 極東貿易 | 1272.5 | 1237.5 | 1272.5 | 1245 | 1054.1 | -15 | -1.19 | |||
| 2018-04-26 | 8093 etc rela | 極東貿易 | 1275 | 1260 | 1275 | 1260 | 1066.8 | -12.5 | -0.982 | |||
| 2018-04-25 | 8093 etc rela | 極東貿易 | 1282.5 | 1247.5 | 1250 | 1272.5 | 1077.4 | 12.5 | 0.992 | |||
| 2018-04-24 | 8093 etc rela | 極東貿易 | 1277.5 | 1252.5 | 1277.5 | 1260 | 1066.8 | -5 | -0.395 | |||
| 2018-04-23 | 8093 etc rela | 極東貿易 | 1285 | 1262.5 | 1280 | 1265 | 1071 | -27.5 | -2.128 | |||
| 2018-04-20 | 8093 etc rela | 極東貿易 | 1307.5 | 1272.5 | 1277.5 | 1292.5 | 1094.3 | 15 | 1.174 | |||
| 2018-04-19 | 8093 etc rela | 極東貿易 | 1280 | 1255 | 1280 | 1277.5 | 1081.6 | 2.5 | 0.196 | |||
| 2018-04-18 | 8093 etc rela | 極東貿易 | 1280 | 1245 | 1257.5 | 1275 | 1079.5 | 27.5 | 2.204 | |||
| 2018-04-17 | 8093 etc rela | 極東貿易 | 1307.5 | 1242.5 | 1297.5 | 1247.5 | 1056.2 | -50 | -3.854 | |||
| 2018-04-16 | 8093 etc rela | 極東貿易 | 1325 | 1290 | 1325 | 1297.5 | 1098.6 | -20 | -1.518 | |||
| 2018-04-13 | 8093 etc rela | 極東貿易 | 1335 | 1280 | 1282.5 | 1317.5 | 1115.5 | 47.5 | 3.74 | |||
| 2018-04-12 | 8093 etc rela | 極東貿易 | 1297.5 | 1265 | 1292.5 | 1270 | 1075.3 | -25 | -1.931 | |||
| 2018-04-11 | 8093 etc rela | 極東貿易 | 1307.5 | 1280 | 1307.5 | 1295 | 1096.4 | -7.5 | -0.576 | |||
| 2018-04-10 | 8093 etc rela | 極東貿易 | 1305 | 1277.5 | 1277.5 | 1302.5 | 1102.8 | 25 | 1.957 | |||
| 2018-04-09 | 8093 etc rela | 極東貿易 | 1290 | 1262.5 | 1290 | 1277.5 | 1081.6 | -15 | -1.161 | |||
| 2018-04-06 | 8093 etc rela | 極東貿易 | 1297.5 | 1262.5 | 1270 | 1292.5 | 1094.3 | 27.5 | 2.174 | |||
| 2018-04-05 | 8093 etc rela | 極東貿易 | 1275 | 1225 | 1240 | 1265 | 1071 | 42.5 | 3.476 | |||
| 2018-04-04 | 8093 etc rela | 極東貿易 | 1227.5 | 1187.5 | 1207.5 | 1222.5 | 1035.1 | 27.5 | 2.301 | |||
| 2018-04-03 | 8093 etc rela | 極東貿易 | 1207.5 | 1180 | 1185 | 1195 | 1011.8 | -5 | -0.417 | |||
| 2018-04-02 | 8093 etc rela | 極東貿易 | 1212.5 | 1200 | 1202.5 | 1200 | 1016 | 2.5 | 0.209 | |||
| 2018-03-30 | 8093 etc rela | 極東貿易 | 1205 | 1180 | 1195 | 1197.5 | 1013.9 | 22.5 | 1.915 | |||
| 2018-03-29 | 8093 etc rela | 極東貿易 | 1182.5 | 1152.5 | 1160 | 1175 | 994.8 | 32.5 | 2.845 | |||
| 2018-03-28 | 8093 etc rela | 極東貿易 | 1167.5 | 1132.5 | 1145 | 1142.5 | 967.3 | -37.5 | -3.178 | |||
| 2018-03-27 | 8093 etc rela | 極東貿易 | 1180 | 1155 | 1155 | 1180 | 994.8 | 45 | 3.965 | |||
| 2018-03-26 | 8093 etc rela | 極東貿易 | 1140 | 1117.5 | 1132.5 | 1135 | 956.9 | -10 | -0.873 | |||
| 2018-03-23 | 8093 etc rela | 極東貿易 | 1147.5 | 1117.5 | 1137.5 | 1145 | 965.3 | -25 | -2.137 | |||
| 2018-03-22 | 8093 etc rela | 極東貿易 | 1187.5 | 1167.5 | 1170 | 1170 | 986.4 | 5 | 0.429 | |||
| 2018-03-21 | 8093 etc rela | 極東貿易 | 1165 | 1165 | 1165 | 1165 | 982.2 | 0 | 0 | |||
| 2018-03-20 | 8093 etc rela | 極東貿易 | 1175 | 1142.5 | 1147.5 | 1165 | 982.2 | 12.5 | 1.085 | |||
| 2018-03-19 | 8093 etc rela | 極東貿易 | 1197.5 | 1140 | 1182.5 | 1152.5 | 971.7 | -45 | -3.758 | |||
| 2018-03-16 | 8093 etc rela | 極東貿易 | 1222.5 | 1195 | 1212.5 | 1197.5 | 1009.6 | -17.5 | -1.44 | |||
| 2018-03-15 | 8093 etc rela | 極東貿易 | 1230 | 1212.5 | 1212.5 | 1215 | 1024.3 | -7.5 | -0.613 | |||
| 2018-03-14 | 8093 etc rela | 極東貿易 | 1232.5 | 1210 | 1217.5 | 1222.5 | 1030.7 | -15 | -1.212 | |||
| 2018-03-13 | 8093 etc rela | 極東貿易 | 1237.5 | 1220 | 1222.5 | 1237.5 | 1043.3 | 2.5 | 0.202 | |||
| 2018-03-12 | 8093 etc rela | 極東貿易 | 1242.5 | 1217.5 | 1217.5 | 1235 | 1041.2 | 32.5 | 2.703 | |||
| 2018-03-09 | 8093 etc rela | 極東貿易 | 1242.5 | 1187.5 | 1237.5 | 1202.5 | 1013.8 | -35 | -2.828 | |||
| 2018-03-08 | 8093 etc rela | 極東貿易 | 1252.5 | 1235 | 1245 | 1237.5 | 1043.3 | 5 | 0.406 | |||
| 2018-03-07 | 8093 etc rela | 極東貿易 | 1257.5 | 1225 | 1225 | 1232.5 | 1039.1 | -7.5 | -0.605 | |||
| 2018-03-06 | 8093 etc rela | 極東貿易 | 1255 | 1227.5 | 1245 | 1240 | 1045.4 | 15 | 1.224 | |||
| 2018-03-05 | 8093 etc rela | 極東貿易 | 1240 | 1217.5 | 1230 | 1225 | 1032.8 | -5 | -0.407 | |||
| 2018-03-02 | 8093 etc rela | 極東貿易 | 1245 | 1220 | 1220 | 1230 | 1037 | -5 | -0.405 | |||
| 2018-03-01 | 8093 etc rela | 極東貿易 | 1245 | 1215 | 1227.5 | 1235 | 1041.2 | -12.5 | -1.002 | |||
| 2018-02-28 | 8093 etc rela | 極東貿易 | 1262.5 | 1222.5 | 1222.5 | 1247.5 | 1051.7 | 20 | 1.629 | |||
| 2018-02-27 | 8093 etc rela | 極東貿易 | 1252.5 | 1207.5 | 1207.5 | 1227.5 | 1034.9 | 27.5 | 2.292 | |||
| 2018-02-26 | 8093 etc rela | 極東貿易 | 1212.5 | 1197.5 | 1200 | 1200 | 1011.7 | 12.5 | 1.053 | |||
| 2018-02-23 | 8093 etc rela | 極東貿易 | 1192.5 | 1142.5 | 1157.5 | 1187.5 | 1001.2 | 30 | 2.592 | |||
| 2018-02-22 | 8093 etc rela | 極東貿易 | 1160 | 1135 | 1150 | 1157.5 | 975.9 | -5 | -0.43 | |||
| 2018-02-21 | 8093 etc rela | 極東貿易 | 1172.5 | 1127.5 | 1130 | 1162.5 | 980.1 | 17.5 | 1.528 | |||
| 2018-02-20 | 8093 etc rela | 極東貿易 | 1152.5 | 1120 | 1142.5 | 1145 | 965.3 | 2.5 | 0.219 | |||
| 2018-02-19 | 8093 etc rela | 極東貿易 | 1147.5 | 1102.5 | 1117.5 | 1142.5 | 963.2 | 42.5 | 3.864 | |||
| 2018-02-16 | 8093 etc rela | 極東貿易 | 1110 | 1090 | 1097.5 | 1100 | 927.4 | 12.5 | 1.149 | |||
| 2018-02-15 | 8093 etc rela | 極東貿易 | 1097.5 | 1045 | 1082.5 | 1087.5 | 916.9 | 10 | 0.928 | |||
| 2018-02-14 | 8093 etc rela | 極東貿易 | 1137.5 | 1065 | 1065 | 1077.5 | 908.4 | 17.5 | 1.651 | |||
| 2018-02-13 | 8093 etc rela | 極東貿易 | 1177.5 | 1050 | 1130 | 1060 | 893.7 | -127.5 | -10.737 | |||
| 2018-02-12 | 8093 etc rela | 極東貿易 | 1187.5 | 1187.5 | 1187.5 | 1187.5 | 1001.2 | 0 | 0 | |||
| 2018-02-09 | 8093 etc rela | 極東貿易 | 1197.5 | 1167.5 | 1172.5 | 1187.5 | 1001.2 | -27.5 | -2.263 | |||
| 2018-02-08 | 8093 etc rela | 極東貿易 | 1245 | 1207.5 | 1215 | 1215 | 1024.3 | 17.5 | 1.461 | |||
| 2018-02-07 | 8093 etc rela | 極東貿易 | 1282.5 | 1197.5 | 1257.5 | 1197.5 | 1009.6 | -7.5 | -0.622 | |||
| 2018-02-06 | 8093 etc rela | 極東貿易 | 1240 | 1142.5 | 1225 | 1205 | 1015.9 | -62.5 | -4.931 | |||
| 2018-02-05 | 8093 etc rela | 極東貿易 | 1282.5 | 1247.5 | 1247.5 | 1267.5 | 1068.6 | -20 | -1.553 | |||
| 2018-02-02 | 8093 etc rela | 極東貿易 | 1292.5 | 1257.5 | 1282.5 | 1287.5 | 1085.5 | -2.5 | -0.194 | |||
| 2018-02-01 | 8093 etc rela | 極東貿易 | 1305 | 1262.5 | 1262.5 | 1290 | 1087.6 | 40 | 3.2 | |||
| 2018-01-31 | 8093 etc rela | 極東貿易 | 1282.5 | 1247.5 | 1280 | 1250 | 1053.9 | -42.5 | -3.288 | |||
| 2018-01-30 | 8093 etc rela | 極東貿易 | 1327.5 | 1285 | 1305 | 1292.5 | 1089.7 | -5 | -0.385 | |||
| 2018-01-29 | 8093 etc rela | 極東貿易 | 1307.5 | 1260 | 1267.5 | 1297.5 | 1093.9 | 27.5 | 2.165 | |||
| 2018-01-26 | 8093 etc rela | 極東貿易 | 1282.5 | 1257.5 | 1282.5 | 1270 | 1070.7 | 12.5 | 0.994 | |||
| 2018-01-25 | 8093 etc rela | 極東貿易 | 1287.5 | 1255 | 1267.5 | 1257.5 | 1060.2 | -25 | -1.949 | |||
| 2018-01-24 | 8093 etc rela | 極東貿易 | 1300 | 1270 | 1282.5 | 1282.5 | 1081.3 | 0 | 0 | |||
| 2018-01-23 | 8093 etc rela | 極東貿易 | 1285 | 1252.5 | 1252.5 | 1282.5 | 1081.3 | 32.5 | 2.6 | |||
| 2018-01-22 | 8093 etc rela | 極東貿易 | 1255 | 1242.5 | 1255 | 1250 | 1053.9 | -5 | -0.398 | |||
| 2018-01-19 | 8093 etc rela | 極東貿易 | 1257.5 | 1230 | 1230 | 1255 | 1058.1 | 15 | 1.21 | |||
| 2018-01-18 | 8093 etc rela | 極東貿易 | 1285 | 1237.5 | 1275 | 1240 | 1045.4 | -25 | -1.976 | |||
| 2018-01-17 | 8093 etc rela | 極東貿易 | 1275 | 1245 | 1275 | 1265 | 1066.5 | -12.5 | -0.978 | |||
| 2018-01-16 | 8093 etc rela | 極東貿易 | 1280 | 1255 | 1267.5 | 1277.5 | 1077 | 12.5 | 0.988 | |||
| 2018-01-15 | 8093 etc rela | 極東貿易 | 1292.5 | 1252.5 | 1292.5 | 1265 | 1066.5 | -17.5 | -1.365 | |||
| 2018-01-12 | 8093 etc rela | 極東貿易 | 1322.5 | 1280 | 1285 | 1282.5 | 1081.3 | 5 | 0.391 | |||
| 2018-01-11 | 8093 etc rela | 極東貿易 | 1295 | 1265 | 1287.5 | 1277.5 | 1077 | -15 | -1.161 | |||
| 2018-01-10 | 8093 etc rela | 極東貿易 | 1337.5 | 1267.5 | 1337.5 | 1292.5 | 1089.7 | -37.5 | -2.82 | |||
| 2018-01-09 | 8093 etc rela | 極東貿易 | 1397.5 | 1322.5 | 1375 | 1330 | 1121.3 | -30 | -2.206 | |||
| 2018-01-08 | 8093 etc rela | 極東貿易 | 1360 | 1360 | 1360 | 1360 | 1146.6 | 0 | 0 | |||
| 2018-01-05 | 8093 etc rela | 極東貿易 | 1375 | 1327.5 | 1360 | 1360 | 1146.6 | 12.5 | 0.928 | |||
| 2018-01-04 | 8093 etc rela | 極東貿易 | 1362.5 | 1262.5 | 1270 | 1347.5 | 1136.1 | 95 | 7.585 | |||
| 2018-01-03 | 8093 etc rela | 極東貿易 | 1252.5 | 1252.5 | 1252.5 | 1252.5 | 1056 | 0 | 0 | |||
| 2018-01-02 | 8093 etc rela | 極東貿易 | 1252.5 | 1252.5 | 1252.5 | 1252.5 | 1056 | 0 | 0 | |||
| 2018-01-01 | 8093 etc rela | 極東貿易 | 1252.5 | 1252.5 | 1252.5 | 1252.5 | 1056 | 0 | 0 |