| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 8219 etc rela | 青山商事 | 2283 | 2255 | 2280 | 2260 | 172200 | -8 | -0.353 | 12.182 | |
| 2025-07-14 | 15:30 | 8219 etc rela | 青山商事 | 2280 | 2256 | 2270 | 2268 | 153500 | -3 | -0.132 | -31.32 | |
| 2025-07-11 | 15:30 | 8219 etc rela | 青山商事 | 2315 | 2271 | 2288 | 2271 | 223500 | -19 | -0.83 | -35.794 | |
| 2025-07-10 | 15:30 | 8219 etc rela | 青山商事 | 2334 | 2280 | 2300 | 2290 | 348100 | -3 | -0.131 | -39.869 | |
| 2025-07-09 | 15:30 | 8219 etc rela | 青山商事 | 2299 | 2235 | 2235 | 2293 | 578900 | 65 | 2.917 | 161.354 | |
| 2025-07-08 | 15:30 | 8219 etc rela | 青山商事 | 2241 | 2215 | 2235 | 2228 | 221500 | -10 | -0.447 | -1.116 | |
| 2025-07-07 | 15:30 | 8219 etc rela | 青山商事 | 2248 | 2232 | 2240 | 2238 | 224000 | -2 | -0.089 | 3.896 | |
| 2025-07-04 | 15:30 | 8219 etc rela | 青山商事 | 2248 | 2225 | 2227 | 2240 | 215600 | 15 | 0.674 | -21.199 | |
| 2025-07-03 | 15:30 | 8219 etc rela | 青山商事 | 2240 | 2213 | 2240 | 2225 | 273600 | -21 | -0.935 | -24.794 | |
| 2025-07-02 | 15:30 | 8219 etc rela | 青山商事 | 2272 | 2221 | 2224 | 2246 | 363800 | 30 | 1.354 | 60.973 | |
| 2025-07-01 | 15:30 | 8219 etc rela | 青山商事 | 2224 | 2195 | 2196 | 2216 | 226000 | 26 | 1.187 | -26.932 | |
| 2025-06-30 | 15:30 | 8219 etc rela | 青山商事 | 2221 | 2187 | 2187 | 2190 | 309300 | 8 | 0.367 | 26.348 | |
| 2025-06-27 | 15:30 | 8219 etc rela | 青山商事 | 2185 | 2148 | 2150 | 2182 | 244800 | 19 | 0.878 | -9.701 | |
| 2025-06-26 | 15:30 | 8219 etc rela | 青山商事 | 2163 | 2116 | 2120 | 2163 | 271100 | 43 | 2.028 | 22.393 | |
| 2025-06-25 | 15:30 | 8219 etc rela | 青山商事 | 2144 | 2119 | 2134 | 2120 | 221500 | -12 | -0.563 | 35.061 | |
| 2025-06-24 | 15:30 | 8219 etc rela | 青山商事 | 2139 | 2121 | 2132 | 2132 | 164000 | 3 | 0.141 | -34.374 | |
| 2025-06-23 | 15:30 | 8219 etc rela | 青山商事 | 2136 | 2102 | 2122 | 2129 | 249900 | 9 | 0.425 | -26.866 | |
| 2025-06-20 | 15:30 | 8219 etc rela | 青山商事 | 2159 | 2120 | 2159 | 2120 | 341700 | -40 | -1.852 | 103.878 | |
| 2025-06-19 | 15:30 | 8219 etc rela | 青山商事 | 2165 | 2142 | 2160 | 2160 | 167600 | 19 | 0.887 | -42.207 | |
| 2025-06-18 | 15:30 | 8219 etc rela | 青山商事 | 2156 | 2111 | 2115 | 2141 | 290000 | 12 | 0.564 | 34.446 | |
| 2025-06-17 | 15:30 | 8219 etc rela | 青山商事 | 2137 | 2112 | 2135 | 2129 | 215700 | 0 | 0 | -34.378 | |
| 2025-06-16 | 15:30 | 8219 etc rela | 青山商事 | 2152 | 2122 | 2139 | 2129 | 328700 | 9 | 0.425 | 1.922 | |
| 2025-06-13 | 15:30 | 8219 etc rela | 青山商事 | 2164 | 2120 | 2152 | 2120 | 322500 | -36 | -1.67 | 36.191 | |
| 2025-06-12 | 15:30 | 8219 etc rela | 青山商事 | 2180 | 2154 | 2170 | 2156 | 236800 | -14 | -0.645 | 32.438 | |
| 2025-06-11 | 15:30 | 8219 etc rela | 青山商事 | 2176 | 2156 | 2158 | 2170 | 178800 | 11 | 0.509 | -23.492 | |
| 2025-06-10 | 15:30 | 8219 etc rela | 青山商事 | 2171 | 2150 | 2168 | 2159 | 233700 | -4 | -0.185 | 4.424 | |
| 2025-06-09 | 15:30 | 8219 etc rela | 青山商事 | 2186 | 2160 | 2181 | 2163 | 223800 | -1 | -0.046 | -30.475 | |
| 2025-06-06 | 15:30 | 8219 etc rela | 青山商事 | 2193 | 2157 | 2185 | 2164 | 321900 | -21 | -0.961 | 45.788 | |
| 2025-06-05 | 15:30 | 8219 etc rela | 青山商事 | 2200 | 2182 | 2188 | 2185 | 220800 | -16 | -0.727 | -56.381 | |
| 2025-06-04 | 15:30 | 8219 etc rela | 青山商事 | 2238 | 2196 | 2203 | 2201 | 506200 | 42 | 1.945 | 94.842 | |
| 2025-06-03 | 15:30 | 8219 etc rela | 青山商事 | 2172 | 2148 | 2151 | 2159 | 259800 | 4 | 0.186 | -28.053 | |
| 2025-06-02 | 15:30 | 8219 etc rela | 青山商事 | 2183 | 2143 | 2177 | 2155 | 361100 | -36 | -1.643 | -64.434 | |
| 2025-05-30 | 15:30 | 8219 etc rela | 青山商事 | 2207 | 2154 | 2165 | 2191 | 1015300 | 22 | 1.014 | 25.377 | |
| 2025-05-29 | 15:30 | 8219 etc rela | 青山商事 | 2191 | 2156 | 2187 | 2169 | 809800 | -25 | -1.139 | 9.938 | |
| 2025-05-28 | 15:30 | 8219 etc rela | 青山商事 | 2215 | 2192 | 2207 | 2194 | 736600 | -13 | -0.589 | 179.545 | |
| 2025-05-27 | 15:30 | 8219 etc rela | 青山商事 | 2214 | 2176 | 2181 | 2207 | 263500 | 3 | 0.136 | -28.629 | |
| 2025-05-26 | 15:30 | 8219 etc rela | 青山商事 | 2239 | 2195 | 2234 | 2204 | 369200 | 9 | 0.41 | 24.143 | |
| 2025-05-23 | 15:30 | 8219 etc rela | 青山商事 | 2215 | 2188 | 2198 | 2195 | 297400 | 15 | 0.688 | -40.828 | |
| 2025-05-22 | 15:30 | 8219 etc rela | 青山商事 | 2219 | 2174 | 2200 | 2180 | 502600 | 1 | 0.046 | 5.102 | |
| 2025-05-21 | 15:30 | 8219 etc rela | 青山商事 | 2194 | 2171 | 2190 | 2179 | 478200 | 25 | 1.161 | 79.842 | |
| 2025-05-20 | 15:30 | 8219 etc rela | 青山商事 | 2193 | 2143 | 2180 | 2154 | 265900 | -20 | -0.92 | -30.447 | |
| 2025-05-19 | 15:30 | 8219 etc rela | 青山商事 | 2180 | 2144 | 2150 | 2174 | 382300 | 13 | 0.602 | 5.027 | |
| 2025-05-16 | 15:30 | 8219 etc rela | 青山商事 | 2180 | 2129 | 2163 | 2161 | 364000 | 14 | 0.652 | -17.814 | |
| 2025-05-15 | 15:30 | 8219 etc rela | 青山商事 | 2207 | 2124 | 2183 | 2147 | 442900 | -28 | -1.287 | -64.952 | |
| 2025-05-14 | 15:30 | 8219 etc rela | 青山商事 | 2215 | 2120 | 2170 | 2175 | 1263700 | 139 | 6.827 | 305.682 | |
| 2025-05-13 | 15:30 | 8219 etc rela | 青山商事 | 2063 | 2028 | 2060 | 2036 | 311500 | -1 | -0.049 | 56.376 | |
| 2025-05-12 | 15:30 | 8219 etc rela | 青山商事 | 2053 | 2024 | 2046 | 2037 | 199200 | -7 | -0.342 | 1.117 | |
| 2025-05-09 | 15:30 | 8219 etc rela | 青山商事 | 2054 | 2023 | 2027 | 2044 | 197000 | 19 | 0.938 | -22.502 | |
| 2025-05-08 | 15:30 | 8219 etc rela | 青山商事 | 2063 | 2022 | 2055 | 2025 | 254200 | -56 | -2.691 | -37.939 | |
| 2025-05-07 | 15:30 | 8219 etc rela | 青山商事 | 2084 | 2035 | 2040 | 2081 | 409600 | 55 | 2.715 | 121.525 | |
| 2025-05-02 | 15:30 | 8219 etc rela | 青山商事 | 2038 | 2018 | 2030 | 2026 | 184900 | 13 | 0.646 | -10.155 | |
| 2025-05-01 | 14:56 | 8219 etc rela | 青山商事 | 2049 | 2013 | 2039 | 2013 | 205800 | -39 | -1.901 | 19.235 | |
| 2025-04-30 | 15:30 | 8219 etc rela | 青山商事 | 2073 | 2043 | 2072 | 2052 | 172600 | -20 | -0.965 | -41.905 | |
| 2025-04-28 | 10:10 | 8219 etc rela | 青山商事 | 2074 | 2032 | 2038 | 2072 | 297100 | 42 | 2.069 | 68.807 | |
| 2025-04-25 | 09:00 | 8219 etc rela | 青山商事 | 2044 | 2024 | 2031 | 2030 | 176000 | -5 | -0.246 | -11.912 | |
| 2025-04-24 | 15:30 | 8219 etc rela | 青山商事 | 2061 | 2033 | 2052 | 2035 | 199800 | -17 | -0.828 | -13.991 | |
| 2025-04-23 | 15:30 | 8219 etc rela | 青山商事 | 2072 | 2040 | 2055 | 2052 | 232300 | 12 | 0.588 | 74.662 | |
| 2025-04-22 | 15:30 | 8219 etc rela | 青山商事 | 2048 | 2032 | 2041 | 2040 | 133000 | -5 | -0.244 | -23.519 | |
| 2025-04-21 | 15:30 | 8219 etc rela | 青山商事 | 2067 | 2031 | 2067 | 2045 | 173900 | -21 | -1.016 | -50.54 | |
| 2025-04-18 | 15:30 | 8219 etc rela | 青山商事 | 2066 | 2010 | 2020 | 2066 | 351600 | 73 | 3.663 | 74.318 | |
| 2025-04-17 | 15:30 | 8219 etc rela | 青山商事 | 1993 | 1971 | 1986 | 1993 | 201700 | 7 | 0.352 | 1.306 | |
| 2025-04-16 | 15:30 | 8219 etc rela | 青山商事 | 1992 | 1967 | 1983 | 1986 | 199100 | 10 | 0.506 | -0.5 | |
| 2025-04-15 | 15:30 | 8219 etc rela | 青山商事 | 2011 | 1973 | 2011 | 1976 | 200100 | -24 | -1.2 | -22.502 | |
| 2025-04-14 | 15:30 | 8219 etc rela | 青山商事 | 2011 | 1967 | 1985 | 2000 | 258200 | 17 | 0.857 | -30.16 | |
| 2025-04-11 | 15:30 | 8219 etc rela | 青山商事 | 1985 | 1906 | 1915 | 1983 | 369700 | 7 | 0.354 | -30.494 | |
| 2025-04-10 | 15:30 | 8219 etc rela | 青山商事 | 2002 | 1957 | 2002 | 1976 | 531900 | 62 | 3.239 | -5.858 | |
| 2025-04-09 | 15:30 | 8219 etc rela | 青山商事 | 1941 | 1859 | 1928 | 1914 | 565000 | -32 | -1.644 | -4.722 | |
| 2025-04-08 | 15:30 | 8219 etc rela | 青山商事 | 1967 | 1892 | 1892 | 1946 | 593000 | 113 | 6.165 | -45.86 | |
| 2025-04-07 | 15:30 | 8219 etc rela | 青山商事 | 1886 | 1764 | 1771 | 1833 | 1095300 | -98 | -5.075 | 45.516 | |
| 2025-04-04 | 15:30 | 8219 etc rela | 青山商事 | 1966 | 1886 | 1953 | 1931 | 752700 | -60 | -3.014 | 42.26 | |
| 2025-04-03 | 15:30 | 8219 etc rela | 青山商事 | 2007 | 1950 | 1950 | 1991 | 529100 | -35 | -1.728 | 56.492 | |
| 2025-04-02 | 15:30 | 8219 etc rela | 青山商事 | 2036 | 2003 | 2035 | 2026 | 338100 | -11 | -0.54 | 35.186 | |
| 2025-04-01 | 15:30 | 8219 etc rela | 青山商事 | 2054 | 2027 | 2051 | 2037 | 250100 | 3 | 0.147 | -59.459 | |
| 2025-03-31 | 15:30 | 8219 etc rela | 青山商事 | 2055 | 2004 | 2033 | 2034 | 616900 | -31 | -1.501 | -14.91 | |
| 2025-03-28 | 15:30 | 8219 etc rela | 青山商事 | 2069 | 2009 | 2009 | 2065 | 725000 | -40 | -1.9 | -29.137 | |
| 2025-03-27 | 15:30 | 8219 etc rela | 青山商事 | 2140 | 2102 | 2136 | 2105 | 1023100 | -45 | -2.093 | 148.627 | |
| 2025-03-26 | 15:30 | 8219 etc rela | 青山商事 | 2152 | 2134 | 2150 | 2150 | 411500 | 2 | 0.093 | 24.395 | |
| 2025-03-25 | 15:30 | 8219 etc rela | 青山商事 | 2155 | 2132 | 2140 | 2148 | 330800 | 12 | 0.562 | -19.08 | |
| 2025-03-24 | 15:30 | 8219 etc rela | 青山商事 | 2152 | 2127 | 2150 | 2136 | 408800 | -4 | -0.187 | -54.441 | |
| 2025-03-21 | 15:30 | 8219 etc rela | 青山商事 | 2160 | 2136 | 2148 | 2140 | 897300 | 6 | 0.281 | 222.77 | |
| 2025-03-19 | 15:30 | 8219 etc rela | 青山商事 | 2147 | 2121 | 2124 | 2134 | 278000 | 18 | 0.851 | -30.291 | |
| 2025-03-18 | 15:30 | 8219 etc rela | 青山商事 | 2137 | 2114 | 2130 | 2116 | 398800 | -9 | -0.424 | 30.583 | |
| 2025-03-17 | 15:30 | 8219 etc rela | 青山商事 | 2137 | 2120 | 2137 | 2125 | 305400 | -2 | -0.094 | 5.31 | |
| 2025-03-14 | 15:30 | 8219 etc rela | 青山商事 | 2145 | 2127 | 2140 | 2127 | 290000 | -6 | -0.281 | -7.761 | |
| 2025-03-13 | 15:30 | 8219 etc rela | 青山商事 | 2141 | 2116 | 2120 | 2133 | 314400 | -2 | -0.094 | -2.026 | |
| 2025-03-12 | 15:30 | 8219 etc rela | 青山商事 | 2149 | 2120 | 2120 | 2135 | 320900 | -2 | -0.094 | -36.101 | |
| 2025-03-11 | 15:30 | 8219 etc rela | 青山商事 | 2140 | 2109 | 2114 | 2137 | 502200 | 3 | 0.141 | 82.818 | |
| 2025-03-10 | 15:30 | 8219 etc rela | 青山商事 | 2166 | 2132 | 2160 | 2134 | 274700 | -16 | -0.744 | -9.25 | |
| 2025-03-07 | 15:30 | 8219 etc rela | 青山商事 | 2155 | 2122 | 2139 | 2150 | 302700 | -6 | -0.278 | -3.291 | |
| 2025-03-06 | 15:30 | 8219 etc rela | 青山商事 | 2174 | 2147 | 2154 | 2156 | 313000 | 15 | 0.701 | 1.59 | |
| 2025-03-05 | 15:30 | 8219 etc rela | 青山商事 | 2150 | 2128 | 2145 | 2141 | 308100 | -15 | -0.696 | -23.033 | |
| 2025-03-04 | 15:30 | 8219 etc rela | 青山商事 | 2161 | 2124 | 2158 | 2156 | 400300 | -2 | -0.093 | -14.08 | |
| 2025-03-03 | 15:30 | 8219 etc rela | 青山商事 | 2166 | 2140 | 2140 | 2158 | 465900 | 36 | 1.697 | -9.323 | |
| 2025-02-28 | 15:30 | 8219 etc rela | 青山商事 | 2140 | 2085 | 2086 | 2122 | 513800 | 36 | 1.726 | 99.302 | |
| 2025-02-27 | 15:30 | 8219 etc rela | 青山商事 | 2096 | 2071 | 2080 | 2086 | 257800 | 0 | 0 | -30.922 | |
| 2025-02-26 | 15:30 | 8219 etc rela | 青山商事 | 2106 | 2056 | 2106 | 2086 | 373200 | -20 | -0.95 | -10.181 | |
| 2025-02-25 | 15:30 | 8219 etc rela | 青山商事 | 2113 | 2055 | 2067 | 2106 | 415500 | 39 | 1.887 | 29.803 | |
| 2025-02-21 | 15:30 | 8219 etc rela | 青山商事 | 2091 | 2058 | 2081 | 2067 | 320100 | -21 | -1.006 | -9.907 | |
| 2025-02-20 | 15:30 | 8219 etc rela | 青山商事 | 2110 | 2076 | 2105 | 2088 | 355300 | -22 | -1.043 | -18.918 | |
| 2025-02-19 | 15:30 | 8219 etc rela | 青山商事 | 2137 | 2099 | 2131 | 2110 | 438200 | -33 | -1.54 | 60.925 | |
| 2025-02-18 | 15:30 | 8219 etc rela | 青山商事 | 2172 | 2130 | 2163 | 2143 | 272300 | -20 | -0.925 | -35.167 | |
| 2025-02-17 | 15:30 | 8219 etc rela | 青山商事 | 2185 | 2130 | 2160 | 2163 | 420000 | 5 | 0.232 | 78.723 | |
| 2025-02-14 | 15:30 | 8219 etc rela | 青山商事 | 2170 | 2148 | 2170 | 2158 | 235000 | -1 | -0.046 | 4.817 | |
| 2025-02-13 | 15:30 | 8219 etc rela | 青山商事 | 2171 | 2147 | 2149 | 2159 | 224200 | 19 | 0.888 | -13.603 | |
| 2025-02-12 | 15:30 | 8219 etc rela | 青山商事 | 2148 | 2122 | 2126 | 2140 | 259500 | 11 | 0.517 | 1.209 | |
| 2025-02-10 | 15:30 | 8219 etc rela | 青山商事 | 2132 | 2113 | 2115 | 2129 | 256400 | 23 | 1.092 | -26.847 | |
| 2025-02-07 | 15:30 | 8219 etc rela | 青山商事 | 2120 | 2098 | 2112 | 2106 | 350500 | -14 | -0.66 | 18.252 | |
| 2025-02-06 | 15:30 | 8219 etc rela | 青山商事 | 2136 | 2114 | 2121 | 2120 | 296400 | -19 | -0.888 | 3.636 | |
| 2025-02-05 | 15:30 | 8219 etc rela | 青山商事 | 2145 | 2127 | 2141 | 2139 | 286000 | 2 | 0.094 | -7.801 | |
| 2025-02-04 | 15:30 | 8219 etc rela | 青山商事 | 2156 | 2134 | 2141 | 2137 | 310200 | -4 | -0.187 | -31.989 | |
| 2025-02-03 | 15:30 | 8219 etc rela | 青山商事 | 2174 | 2136 | 2172 | 2141 | 456100 | -48 | -2.193 | 26.871 | |
| 2025-01-31 | 15:30 | 8219 etc rela | 青山商事 | 2200 | 2171 | 2200 | 2189 | 359500 | -15 | -0.681 | 13.443 | |
| 2025-01-30 | 15:30 | 8219 etc rela | 青山商事 | 2209 | 2182 | 2185 | 2204 | 316900 | 21 | 0.962 | 42.108 | |
| 2025-01-29 | 15:30 | 8219 etc rela | 青山商事 | 2190 | 2161 | 2170 | 2183 | 223000 | 10 | 0.46 | -18.285 | |
| 2025-01-28 | 15:30 | 8219 etc rela | 青山商事 | 2176 | 2155 | 2160 | 2173 | 272900 | 1 | 0.046 | 45.624 | |
| 2025-01-27 | 15:30 | 8219 etc rela | 青山商事 | 2194 | 2161 | 2194 | 2172 | 187400 | 6 | 0.277 | 6.176 | |
| 2025-01-24 | 15:30 | 8219 etc rela | 青山商事 | 2205 | 2166 | 2190 | 2166 | 176500 | -14 | -0.642 | 2.915 | |
| 2025-01-23 | 15:30 | 8219 etc rela | 青山商事 | 2187 | 2161 | 2170 | 2180 | 171500 | 0 | 0 | 0.882 | |
| 2025-01-22 | 15:30 | 8219 etc rela | 青山商事 | 2187 | 2161 | 2161 | 2180 | 170000 | 13 | 0.6 | -18.816 | |
| 2025-01-21 | 15:30 | 8219 etc rela | 青山商事 | 2189 | 2163 | 2185 | 2167 | 209400 | 0 | 0 | -23.269 | |
| 2025-01-20 | 15:30 | 8219 etc rela | 青山商事 | 2178 | 2144 | 2150 | 2167 | 272900 | 21 | 0.979 | 4.24 | |
| 2025-01-17 | 15:30 | 8219 etc rela | 青山商事 | 2149 | 2097 | 2110 | 2146 | 261800 | 27 | 1.274 | 6.683 | |
| 2025-01-16 | 15:30 | 8219 etc rela | 青山商事 | 2134 | 2109 | 2124 | 2119 | 245400 | 6 | 0.284 | -23.694 | |
| 2025-01-15 | 15:30 | 8219 etc rela | 青山商事 | 2139 | 2104 | 2139 | 2113 | 321600 | -13 | -0.611 | -19.68 | |
| 2025-01-14 | 15:30 | 8219 etc rela | 青山商事 | 2155 | 2097 | 2150 | 2126 | 400400 | -13 | -0.608 | 25.557 | |
| 2025-01-10 | 15:30 | 8219 etc rela | 青山商事 | 2157 | 2131 | 2148 | 2139 | 318900 | -9 | -0.419 | -14.32 | |
| 2025-01-09 | 15:30 | 8219 etc rela | 青山商事 | 2178 | 2140 | 2165 | 2148 | 372200 | -32 | -1.468 | -14.867 | |
| 2025-01-08 | 15:30 | 8219 etc rela | 青山商事 | 2215 | 2167 | 2213 | 2180 | 437200 | -36 | -1.625 | 21.647 | |
| 2025-01-07 | 15:30 | 8219 etc rela | 青山商事 | 2231 | 2211 | 2220 | 2216 | 359400 | 9 | 0.408 | -30.604 | |
| 2025-01-06 | 15:30 | 8219 etc rela | 青山商事 | 2264 | 2206 | 2260 | 2207 | 517900 | -53 | -2.345 | 72.979 | |
| 2024-12-30 | 15:30 | 8219 etc rela | 青山商事 | 2305 | 2255 | 2304 | 2260 | 299400 | -32 | -1.396 | -19.059 | |
| 2024-12-27 | 15:30 | 8219 etc rela | 青山商事 | 2310 | 2276 | 2286 | 2292 | 369900 | 17 | 0.747 | -8.373 | |
| 2024-12-26 | 13:57 | 8219 etc rela | 青山商事 | 2282 | 2241 | 2251 | 2275 | 403700 | 24 | 1.066 | 21.013 | |
| 2024-12-25 | 15:30 | 8219 etc rela | 青山商事 | 2259 | 2225 | 2248 | 2251 | 333600 | -20 | -0.881 | 52.817 | |
| 2024-12-24 | 15:30 | 8219 etc rela | 青山商事 | 2272 | 2250 | 2269 | 2271 | 218300 | -10 | -0.438 | -39.158 | |
| 2024-12-23 | 15:30 | 8219 etc rela | 青山商事 | 2293 | 2247 | 2263 | 2281 | 358800 | 21 | 0.929 | -39.062 | |
| 2024-12-20 | 15:30 | 8219 etc rela | 青山商事 | 2289 | 2248 | 2289 | 2260 | 588800 | -12 | -0.528 | 90.365 | |
| 2024-12-19 | 15:30 | 8219 etc rela | 青山商事 | 2273 | 2236 | 2254 | 2272 | 309300 | 9 | 0.398 | -49.361 | |
| 2024-12-18 | 15:30 | 8219 etc rela | 青山商事 | 2329 | 2257 | 2329 | 2263 | 610800 | -70 | -3 | -32.456 | |
| 2024-12-17 | 15:30 | 8219 etc rela | 青山商事 | 2363 | 2279 | 2282 | 2333 | 904300 | 51 | 2.235 | 185.088 | |
| 2024-12-16 | 15:30 | 8219 etc rela | 青山商事 | 2282 | 2248 | 2268 | 2282 | 317200 | 20 | 0.884 | 5.628 | |
| 2024-12-13 | 15:30 | 8219 etc rela | 青山商事 | 2268 | 2244 | 2244 | 2262 | 300300 | 7 | 0.31 | -39.025 | |
| 2024-12-12 | 15:30 | 8219 etc rela | 青山商事 | 2289 | 2252 | 2259 | 2255 | 492500 | 15 | 0.67 | 22.057 | |
| 2024-12-11 | 15:30 | 8219 etc rela | 青山商事 | 2244 | 2207 | 2242 | 2240 | 403500 | 0 | 0 | -6.532 | |
| 2024-12-10 | 15:30 | 8219 etc rela | 青山商事 | 2256 | 2224 | 2251 | 2240 | 431700 | -11 | -0.489 | -13.987 | |
| 2024-12-09 | 15:30 | 8219 etc rela | 青山商事 | 2276 | 2222 | 2232 | 2251 | 501900 | 31 | 1.396 | -8.646 | |
| 2024-12-06 | 15:30 | 8219 etc rela | 青山商事 | 2284 | 2215 | 2279 | 2220 | 549400 | -34 | -1.508 | 11.803 | |
| 2024-12-05 | 15:30 | 8219 etc rela | 青山商事 | 2286 | 2241 | 2282 | 2254 | 491400 | -20 | -0.88 | -19.522 | |
| 2024-12-04 | 15:30 | 8219 etc rela | 青山商事 | 2310 | 2267 | 2280 | 2274 | 610600 | 11 | 0.486 | -12.746 | |
| 2024-12-03 | 15:30 | 8219 etc rela | 青山商事 | 2295 | 2252 | 2257 | 2263 | 699800 | -2 | -0.088 | -2.738 | |
| 2024-12-02 | 15:30 | 8219 etc rela | 青山商事 | 2267 | 2198 | 2250 | 2265 | 719500 | 12 | 0.533 | 38.206 | |
| 2024-11-29 | 15:30 | 8219 etc rela | 青山商事 | 2285 | 2238 | 2250 | 2253 | 520600 | -2 | -0.089 | -20.604 | |
| 2024-11-28 | 15:30 | 8219 etc rela | 青山商事 | 2256 | 2187 | 2231 | 2255 | 655700 | 7 | 0.311 | -24.58 | |
| 2024-11-27 | 09:48 | 8219 etc rela | 青山商事 | 2314 | 2226 | 2294 | 2248 | 869400 | -34 | -1.49 | 3.475 | |
| 2024-11-26 | 09:21 | 8219 etc rela | 青山商事 | 2292 | 2207 | 2244 | 2282 | 840200 | 68 | 3.071 | -2.132 | |
| 2024-11-25 | 15:30 | 8219 etc rela | 青山商事 | 2250 | 2193 | 2222 | 2214 | 858500 | 12 | 0.545 | 9.002 | |
| 2024-11-22 | 15:30 | 8219 etc rela | 青山商事 | 2210 | 2151 | 2210 | 2202 | 787600 | 0 | 0 | -36.201 | |
| 2024-11-21 | 15:30 | 8219 etc rela | 青山商事 | 2219 | 2140 | 2140 | 2202 | 1234500 | 89 | 4.212 | 59.889 | |
| 2024-11-20 | 15:30 | 8219 etc rela | 青山商事 | 2155 | 2096 | 2115 | 2113 | 772100 | 3 | 0.142 | -25.09 | |
| 2024-11-19 | 15:30 | 8219 etc rela | 青山商事 | 2149 | 2075 | 2090 | 2110 | 1030700 | 30 | 1.442 | -9.817 | |
| 2024-11-18 | 15:30 | 8219 etc rela | 青山商事 | 2099 | 2013 | 2016 | 2080 | 1142900 | 64 | 3.175 | -33.676 | |
| 2024-11-15 | 15:30 | 8219 etc rela | 青山商事 | 2046 | 1970 | 1976 | 2016 | 1723200 | 26 | 1.307 | -54.824 | |
| 2024-11-14 | 15:30 | 8219 etc rela | 青山商事 | 2010 | 1884 | 1910 | 1990 | 3814400 | 356 | 21.787 | 3021.44 | |
| 2024-11-13 | 15:30 | 8219 etc rela | 青山商事 | 1634 | 1634 | 1634 | 1634 | 122200 | 300 | 22.489 | -67.195 | |
| 2024-11-12 | 15:30 | 8219 etc rela | 青山商事 | 1348 | 1320 | 1326 | 1334 | 372500 | 8 | 0.603 | 100.7 | |
| 2024-11-11 | 15:30 | 8219 etc rela | 青山商事 | 1334 | 1307 | 1331 | 1326 | 185600 | -3 | -0.226 | -38.967 | |
| 2024-11-08 | 15:30 | 8219 etc rela | 青山商事 | 1366 | 1320 | 1366 | 1329 | 304100 | -42 | -3.063 | -2.781 | |
| 2024-11-07 | 15:30 | 8219 etc rela | 青山商事 | 1376 | 1335 | 1335 | 1371 | 312800 | 37 | 2.774 | 55.005 | |
| 2024-11-06 | 15:30 | 8219 etc rela | 青山商事 | 1345 | 1319 | 1322 | 1334 | 201800 | 18 | 1.368 | 21.934 | |
| 2024-11-05 | 15:30 | 8219 etc rela | 青山商事 | 1323 | 1309 | 1316 | 1316 | 165500 | 6 | 0.458 | -13.441 | |
| 2024-11-01 | 15:00 | 8219 etc rela | 青山商事 | 1321 | 1299 | 1307 | 1310 | 191200 | -7 | -0.532 | -10.403 | |
| 2024-10-31 | 15:00 | 8219 etc rela | 青山商事 | 1321 | 1308 | 1312 | 1317 | 213400 | 3 | 0.228 | -34.86 | |
| 2024-10-30 | 15:00 | 8219 etc rela | 青山商事 | 1317 | 1307 | 1315 | 1314 | 327600 | -1 | -0.076 | 133.5 | |
| 2024-10-29 | 15:00 | 8219 etc rela | 青山商事 | 1319 | 1301 | 1310 | 1315 | 140300 | 14 | 1.076 | 13.603 | |
| 2024-10-28 | 15:00 | 8219 etc rela | 青山商事 | 1312 | 1283 | 1285 | 1301 | 123500 | 8 | 0.619 | -11.849 | |
| 2024-10-25 | 15:00 | 8219 etc rela | 青山商事 | 1311 | 1281 | 1309 | 1293 | 140100 | -11 | -0.844 | -17.052 | |
| 2024-10-24 | 15:00 | 8219 etc rela | 青山商事 | 1310 | 1280 | 1296 | 1304 | 168900 | 6 | 0.462 | -34.762 | |
| 2024-10-23 | 15:00 | 8219 etc rela | 青山商事 | 1331 | 1297 | 1325 | 1298 | 258900 | -30 | -2.259 | 10.217 | |
| 2024-10-22 | 15:00 | 8219 etc rela | 青山商事 | 1345 | 1318 | 1344 | 1328 | 234900 | -16 | -1.19 | -11.924 | |
| 2024-10-21 | 15:00 | 8219 etc rela | 青山商事 | 1361 | 1332 | 1360 | 1344 | 266700 | -20 | -1.466 | 47.104 | |
| 2024-10-18 | 15:00 | 8219 etc rela | 青山商事 | 1375 | 1358 | 1361 | 1364 | 181300 | 8 | 0.59 | -31.43 | |
| 2024-10-17 | 15:00 | 8219 etc rela | 青山商事 | 1384 | 1351 | 1380 | 1356 | 264400 | -22 | -1.597 | 34.76 | |
| 2024-10-16 | 15:00 | 8219 etc rela | 青山商事 | 1386 | 1365 | 1365 | 1378 | 196200 | -3 | -0.217 | -34.293 | |
| 2024-10-15 | 15:00 | 8219 etc rela | 青山商事 | 1386 | 1372 | 1379 | 1381 | 298600 | 8 | 0.583 | 102.716 | |
| 2024-10-11 | 15:00 | 8219 etc rela | 青山商事 | 1382 | 1365 | 1377 | 1373 | 147300 | -9 | -0.651 | 36.515 | |
| 2024-10-10 | 15:00 | 8219 etc rela | 青山商事 | 1392 | 1380 | 1392 | 1382 | 107900 | -10 | -0.718 | -26.599 | |
| 2024-10-09 | 15:00 | 8219 etc rela | 青山商事 | 1397 | 1381 | 1387 | 1392 | 147000 | 13 | 0.943 | 25.856 | |
| 2024-10-08 | 15:00 | 8219 etc rela | 青山商事 | 1394 | 1374 | 1376 | 1379 | 116800 | -11 | -0.791 | -30.435 | |
| 2024-10-07 | 15:00 | 8219 etc rela | 青山商事 | 1394 | 1375 | 1390 | 1390 | 167900 | 13 | 0.944 | 25.019 | |
| 2024-10-04 | 15:00 | 8219 etc rela | 青山商事 | 1379 | 1364 | 1367 | 1377 | 134300 | 21 | 1.549 | -26.006 | |
| 2024-10-03 | 15:00 | 8219 etc rela | 青山商事 | 1376 | 1355 | 1371 | 1356 | 181500 | 15 | 1.119 | 5.401 | |
| 2024-10-02 | 15:00 | 8219 etc rela | 青山商事 | 1372 | 1338 | 1357 | 1341 | 172200 | -19 | -1.397 | 28.22 | |
| 2024-10-01 | 15:00 | 8219 etc rela | 青山商事 | 1373 | 1353 | 1365 | 1360 | 134300 | 13 | 0.965 | -50.111 | |
| 2024-09-30 | 15:00 | 8219 etc rela | 青山商事 | 1355 | 1336 | 1340 | 1347 | 269200 | -34 | -2.462 | -31.969 | |
| 2024-09-27 | 15:00 | 8219 etc rela | 青山商事 | 1391 | 1357 | 1370 | 1381 | 395700 | -3 | -0.217 | 4.489 | |
| 2024-09-26 | 15:00 | 8219 etc rela | 青山商事 | 1386 | 1367 | 1372 | 1384 | 378700 | 25 | 1.84 | 39.587 | |
| 2024-09-25 | 15:00 | 8219 etc rela | 青山商事 | 1368 | 1341 | 1344 | 1359 | 271300 | 5 | 0.369 | 38.914 | |
| 2024-09-24 | 15:00 | 8219 etc rela | 青山商事 | 1371 | 1354 | 1367 | 1354 | 195300 | -1 | -0.074 | -25.086 | |
| 2024-09-20 | 15:00 | 8219 etc rela | 青山商事 | 1369 | 1351 | 1367 | 1355 | 260700 | 0 | 0 | 5.163 | |
| 2024-09-19 | 15:00 | 8219 etc rela | 青山商事 | 1372 | 1353 | 1367 | 1355 | 247900 | 5 | 0.37 | 13.977 | |
| 2024-09-18 | 15:00 | 8219 etc rela | 青山商事 | 1353 | 1337 | 1349 | 1350 | 217500 | 18 | 1.351 | -4.101 | |
| 2024-09-17 | 15:00 | 8219 etc rela | 青山商事 | 1355 | 1313 | 1345 | 1332 | 226800 | -1 | -0.075 | 37.371 | |
| 2024-09-13 | 15:00 | 8219 etc rela | 青山商事 | 1344 | 1329 | 1336 | 1333 | 165100 | -2 | -0.15 | -23.706 | |
| 2024-09-12 | 15:00 | 8219 etc rela | 青山商事 | 1362 | 1327 | 1359 | 1335 | 216400 | 6 | 0.451 | 27.519 | |
| 2024-09-11 | 15:00 | 8219 etc rela | 青山商事 | 1363 | 1320 | 1361 | 1329 | 169700 | -38 | -2.78 | 1.617 | |
| 2024-09-10 | 15:00 | 8219 etc rela | 青山商事 | 1374 | 1358 | 1358 | 1367 | 167000 | 19 | 1.409 | -46.233 | |
| 2024-09-09 | 15:00 | 8219 etc rela | 青山商事 | 1350 | 1306 | 1313 | 1348 | 310600 | -10 | -0.736 | 20.528 | |
| 2024-09-06 | 15:00 | 8219 etc rela | 青山商事 | 1400 | 1354 | 1395 | 1358 | 257700 | -34 | -2.443 | 74.239 | |
| 2024-09-05 | 15:00 | 8219 etc rela | 青山商事 | 1414 | 1378 | 1380 | 1392 | 147900 | 8 | 0.578 | -51.075 | |
| 2024-09-04 | 15:00 | 8219 etc rela | 青山商事 | 1410 | 1374 | 1400 | 1384 | 302300 | -38 | -2.672 | 177.849 | |
| 2024-09-03 | 15:00 | 8219 etc rela | 青山商事 | 1433 | 1410 | 1410 | 1422 | 108800 | 12 | 0.851 | -22.23 | |
| 2024-09-02 | 15:00 | 8219 etc rela | 青山商事 | 1437 | 1407 | 1437 | 1410 | 139900 | -25 | -1.742 | 11.208 | |
| 2024-08-30 | 15:00 | 8219 etc rela | 青山商事 | 1436 | 1418 | 1425 | 1435 | 125800 | 13 | 0.914 | -19.048 | |
| 2024-08-29 | 15:00 | 8219 etc rela | 青山商事 | 1428 | 1413 | 1422 | 1422 | 155400 | 0 | 0 | 89.744 | |
| 2024-08-28 | 15:00 | 8219 etc rela | 青山商事 | 1425 | 1412 | 1425 | 1422 | 81900 | -1 | -0.07 | -20.485 | |
| 2024-08-27 | 15:00 | 8219 etc rela | 青山商事 | 1428 | 1406 | 1417 | 1423 | 103000 | 6 | 0.423 | -31.058 | |
| 2024-08-26 | 15:00 | 8219 etc rela | 青山商事 | 1417 | 1396 | 1400 | 1417 | 149400 | 17 | 1.214 | 47.483 | |
| 2024-08-23 | 15:00 | 8219 etc rela | 青山商事 | 1406 | 1386 | 1403 | 1400 | 101300 | 1 | 0.071 | -13.493 | |
| 2024-08-22 | 15:00 | 8219 etc rela | 青山商事 | 1415 | 1383 | 1414 | 1399 | 117100 | 0 | 0 | -11.756 | |
| 2024-08-21 | 15:00 | 8219 etc rela | 青山商事 | 1403 | 1386 | 1389 | 1399 | 132700 | -2 | -0.143 | -21.757 | |
| 2024-08-20 | 15:00 | 8219 etc rela | 青山商事 | 1401 | 1372 | 1378 | 1401 | 169600 | 34 | 2.487 | -24.989 | |
| 2024-08-19 | 15:00 | 8219 etc rela | 青山商事 | 1387 | 1356 | 1364 | 1367 | 226100 | 0 | 0 | -9.27 | |
| 2024-08-16 | 15:00 | 8219 etc rela | 青山商事 | 1374 | 1345 | 1357 | 1367 | 249200 | 40 | 3.014 | -26.727 | |
| 2024-08-15 | 15:00 | 8219 etc rela | 青山商事 | 1353 | 1321 | 1330 | 1327 | 340100 | 11 | 0.836 | -11.937 | |
| 2024-08-14 | 15:00 | 8219 etc rela | 青山商事 | 1326 | 1281 | 1290 | 1316 | 386200 | 36 | 2.812 | -31.646 | |
| 2024-08-13 | 15:00 | 8219 etc rela | 青山商事 | 1296 | 1243 | 1296 | 1280 | 565000 | -26 | -1.991 | 3.008 | |
| 2024-08-09 | 15:00 | 8219 etc rela | 青山商事 | 1329 | 1283 | 1313 | 1306 | 548500 | 21 | 1.634 | -10.288 | |
| 2024-08-08 | 15:00 | 8219 etc rela | 青山商事 | 1333 | 1277 | 1285 | 1285 | 611400 | -24 | -1.833 | -12.168 | |
| 2024-08-07 | 15:00 | 8219 etc rela | 青山商事 | 1348 | 1287 | 1301 | 1309 | 696100 | -22 | -1.653 | -25.678 | |
| 2024-08-06 | 15:00 | 8219 etc rela | 青山商事 | 1356 | 1270 | 1273 | 1331 | 936600 | 162 | 13.858 | -19.75 | |
| 2024-08-05 | 15:00 | 8219 etc rela | 青山商事 | 1324 | 1110 | 1291 | 1169 | 1167100 | -236 | -16.797 | 100.567 | |
| 2024-08-02 | 15:00 | 8219 etc rela | 青山商事 | 1462 | 1403 | 1455 | 1405 | 581900 | -73 | -4.939 | 42.798 | |
| 2024-08-01 | 15:00 | 8219 etc rela | 青山商事 | 1515 | 1464 | 1515 | 1478 | 407500 | -62 | -4.026 | 14.692 | |
| 2024-07-31 | 15:00 | 8219 etc rela | 青山商事 | 1540 | 1494 | 1495 | 1540 | 355300 | 54 | 3.634 | 95.005 | |
| 2024-07-30 | 15:00 | 8219 etc rela | 青山商事 | 1503 | 1476 | 1500 | 1486 | 182200 | -12 | -0.801 | -33.745 | |
| 2024-07-29 | 15:00 | 8219 etc rela | 青山商事 | 1505 | 1479 | 1487 | 1498 | 275000 | 28 | 1.905 | 32.021 | |
| 2024-07-26 | 15:00 | 8219 etc rela | 青山商事 | 1491 | 1460 | 1463 | 1470 | 208300 | 12 | 0.823 | -33.957 | |
| 2024-07-25 | 15:00 | 8219 etc rela | 青山商事 | 1479 | 1446 | 1454 | 1458 | 315400 | -4 | -0.274 | 20.936 | |
| 2024-07-24 | 15:00 | 8219 etc rela | 青山商事 | 1492 | 1462 | 1490 | 1462 | 260800 | -36 | -2.403 | 38.355 | |
| 2024-07-23 | 15:00 | 8219 etc rela | 青山商事 | 1511 | 1476 | 1476 | 1498 | 188500 | 18 | 1.216 | 13.281 | |
| 2024-07-22 | 15:00 | 8219 etc rela | 青山商事 | 1496 | 1480 | 1495 | 1480 | 166400 | -8 | -0.538 | -35.479 | |
| 2024-07-19 | 15:00 | 8219 etc rela | 青山商事 | 1508 | 1479 | 1508 | 1488 | 257900 | -15 | -0.998 | 12.326 | |
| 2024-07-18 | 15:00 | 8219 etc rela | 青山商事 | 1519 | 1503 | 1514 | 1503 | 229600 | -18 | -1.183 | -1.034 | |
| 2024-07-17 | 15:00 | 8219 etc rela | 青山商事 | 1531 | 1514 | 1520 | 1521 | 232000 | 10 | 0.662 | 14.455 | |
| 2024-07-16 | 15:00 | 8219 etc rela | 青山商事 | 1532 | 1511 | 1531 | 1511 | 202700 | -14 | -0.918 | 15.236 | |
| 2024-07-12 | 15:00 | 8219 etc rela | 青山商事 | 1537 | 1512 | 1512 | 1525 | 175900 | -2 | -0.131 | -25.117 | |
| 2024-07-11 | 15:00 | 8219 etc rela | 青山商事 | 1531 | 1512 | 1512 | 1527 | 234900 | 25 | 1.664 | 15.943 | |
| 2024-07-10 | 15:00 | 8219 etc rela | 青山商事 | 1504 | 1490 | 1491 | 1502 | 202600 | 4 | 0.267 | -9.189 | |
| 2024-07-09 | 15:00 | 8219 etc rela | 青山商事 | 1508 | 1488 | 1494 | 1498 | 223100 | 4 | 0.268 | -31.396 | |
| 2024-07-08 | 15:00 | 8219 etc rela | 青山商事 | 1526 | 1488 | 1526 | 1494 | 325200 | -17 | -1.125 | 78.485 | |
| 2024-07-05 | 15:00 | 8219 etc rela | 青山商事 | 1531 | 1504 | 1527 | 1511 | 182200 | -15 | -0.983 | -4.055 | |
| 2024-07-04 | 15:00 | 8219 etc rela | 青山商事 | 1532 | 1515 | 1515 | 1526 | 189900 | 5 | 0.329 | -11.674 | |
| 2024-07-03 | 15:00 | 8219 etc rela | 青山商事 | 1527 | 1502 | 1517 | 1521 | 215000 | 17 | 1.13 | -2.45 | |
| 2024-07-02 | 15:00 | 8219 etc rela | 青山商事 | 1519 | 1501 | 1514 | 1504 | 220400 | -10 | -0.661 | -17.945 | |
| 2024-07-01 | 15:00 | 8219 etc rela | 青山商事 | 1517 | 1499 | 1508 | 1514 | 268600 | 20 | 1.339 | 31.216 | |
| 2024-06-28 | 15:00 | 8219 etc rela | 青山商事 | 1512 | 1486 | 1502 | 1494 | 204700 | -1 | -0.067 | -2.384 | |
| 2024-06-27 | 15:00 | 8219 etc rela | 青山商事 | 1498 | 1484 | 1491 | 1495 | 209700 | 13 | 0.877 | 22.632 | |
| 2024-06-26 | 15:00 | 8219 etc rela | 青山商事 | 1501 | 1477 | 1488 | 1482 | 171000 | -6 | -0.403 | -51.531 | |
| 2024-06-25 | 15:00 | 8219 etc rela | 青山商事 | 1501 | 1468 | 1470 | 1488 | 352800 | 17 | 1.156 | 52.595 | |
| 2024-06-24 | 15:00 | 8219 etc rela | 青山商事 | 1486 | 1468 | 1486 | 1471 | 231200 | -5 | -0.339 | -9.793 | |
| 2024-06-21 | 15:00 | 8219 etc rela | 青山商事 | 1492 | 1473 | 1492 | 1476 | 256300 | -5 | -0.338 | 39.218 | |
| 2024-06-20 | 15:00 | 8219 etc rela | 青山商事 | 1491 | 1472 | 1475 | 1481 | 184100 | 0 | 0 | -1.761 | |
| 2024-06-19 | 15:00 | 8219 etc rela | 青山商事 | 1492 | 1469 | 1484 | 1481 | 187400 | 13 | 0.886 | 16.833 | |
| 2024-06-18 | 15:00 | 8219 etc rela | 青山商事 | 1483 | 1459 | 1463 | 1468 | 160400 | 12 | 0.824 | -29.464 | |
| 2024-06-17 | 15:00 | 8219 etc rela | 青山商事 | 1485 | 1451 | 1485 | 1456 | 227400 | -40 | -2.674 | -29.51 | |
| 2024-06-14 | 15:00 | 8219 etc rela | 青山商事 | 1503 | 1442 | 1442 | 1496 | 322600 | 46 | 3.172 | 22.151 | |
| 2024-06-13 | 15:00 | 8219 etc rela | 青山商事 | 1480 | 1450 | 1472 | 1450 | 264100 | -27 | -1.828 | -4.897 | |
| 2024-06-12 | 15:00 | 8219 etc rela | 青山商事 | 1500 | 1475 | 1500 | 1477 | 277700 | -33 | -2.185 | 95.701 | |
| 2024-06-11 | 15:00 | 8219 etc rela | 青山商事 | 1539 | 1510 | 1531 | 1510 | 141900 | -22 | -1.436 | -15.182 | |
| 2024-06-10 | 15:00 | 8219 etc rela | 青山商事 | 1542 | 1509 | 1511 | 1532 | 167300 | 17 | 1.122 | -27.198 | |
| 2024-06-07 | 15:00 | 8219 etc rela | 青山商事 | 1530 | 1507 | 1507 | 1515 | 229800 | 15 | 1 | 2.315 | |
| 2024-06-06 | 15:00 | 8219 etc rela | 青山商事 | 1528 | 1492 | 1523 | 1500 | 224600 | -19 | -1.251 | -6.26 | |
| 2024-06-05 | 15:00 | 8219 etc rela | 青山商事 | 1545 | 1514 | 1545 | 1519 | 239600 | -26 | -1.683 | -4.275 | |
| 2024-06-04 | 15:00 | 8219 etc rela | 青山商事 | 1568 | 1537 | 1568 | 1545 | 250300 | -20 | -1.278 | -24.517 | |
| 2024-06-03 | 15:00 | 8219 etc rela | 青山商事 | 1565 | 1528 | 1530 | 1565 | 331600 | 22 | 1.426 | -39.555 | |
| 2024-05-31 | 15:00 | 8219 etc rela | 青山商事 | 1545 | 1486 | 1486 | 1543 | 548600 | 43 | 2.867 | 160.618 | |
| 2024-05-30 | 15:00 | 8219 etc rela | 青山商事 | 1504 | 1453 | 1466 | 1500 | 210500 | 20 | 1.351 | 48.344 | |
| 2024-05-29 | 15:00 | 8219 etc rela | 青山商事 | 1503 | 1480 | 1488 | 1480 | 141900 | -9 | -0.604 | -25.823 | |
| 2024-05-28 | 15:00 | 8219 etc rela | 青山商事 | 1509 | 1489 | 1500 | 1489 | 191300 | -10 | -0.667 | 1.755 | |
| 2024-05-27 | 15:00 | 8219 etc rela | 青山商事 | 1502 | 1483 | 1485 | 1499 | 188000 | 18 | 1.215 | -11.153 | |
| 2024-05-24 | 15:00 | 8219 etc rela | 青山商事 | 1491 | 1453 | 1466 | 1481 | 211600 | 1 | 0.068 | -17.825 | |
| 2024-05-23 | 15:00 | 8219 etc rela | 青山商事 | 1493 | 1471 | 1487 | 1480 | 257500 | -7 | -0.471 | -32.908 | |
| 2024-05-22 | 15:00 | 8219 etc rela | 青山商事 | 1516 | 1487 | 1514 | 1487 | 383800 | -30 | -1.978 | 30.455 | |
| 2024-05-21 | 15:00 | 8219 etc rela | 青山商事 | 1536 | 1517 | 1530 | 1517 | 294200 | -14 | -0.914 | 14.519 | |
| 2024-05-20 | 15:00 | 8219 etc rela | 青山商事 | 1543 | 1522 | 1532 | 1531 | 256900 | -1 | -0.065 | -20.759 | |
| 2024-05-17 | 15:00 | 8219 etc rela | 青山商事 | 1543 | 1524 | 1532 | 1532 | 324200 | -12 | -0.777 | -18.481 | |
| 2024-05-16 | 15:00 | 8219 etc rela | 青山商事 | 1566 | 1526 | 1566 | 1544 | 397700 | -25 | -1.593 | -0.176 | |
| 2024-05-15 | 15:00 | 8219 etc rela | 青山商事 | 1603 | 1553 | 1595 | 1569 | 398400 | -28 | -1.753 | -1.775 | |
| 2024-05-14 | 15:00 | 8219 etc rela | 青山商事 | 1601 | 1573 | 1598 | 1597 | 405600 | -9 | -0.56 | -35.197 | |
| 2024-05-13 | 15:00 | 8219 etc rela | 青山商事 | 1648 | 1579 | 1592 | 1606 | 625900 | 19 | 1.197 | 53.107 | |
| 2024-05-10 | 15:00 | 8219 etc rela | 青山商事 | 1608 | 1582 | 1595 | 1587 | 408800 | 2 | 0.126 | 145.378 | |
| 2024-05-09 | 15:00 | 8219 etc rela | 青山商事 | 1605 | 1580 | 1596 | 1585 | 166600 | 0 | 0 | -54.531 | |
| 2024-05-08 | 15:00 | 8219 etc rela | 青山商事 | 1635 | 1585 | 1635 | 1585 | 366400 | -51 | -3.117 | 21.93 | |
| 2024-05-07 | 15:00 | 8219 etc rela | 青山商事 | 1661 | 1625 | 1648 | 1636 | 300500 | 3 | 0.184 | -21.397 | |
| 2024-05-02 | 15:00 | 8219 etc rela | 青山商事 | 1653 | 1605 | 1610 | 1633 | 382300 | 45 | 2.834 | 73.222 | |
| 2024-05-01 | 15:00 | 8219 etc rela | 青山商事 | 1627 | 1586 | 1618 | 1588 | 220700 | -40 | -2.457 | -7.386 | |
| 2024-04-30 | 15:00 | 8219 etc rela | 青山商事 | 1633 | 1601 | 1628 | 1628 | 238300 | 15 | 0.93 | 32.315 | |
| 2024-04-26 | 15:00 | 8219 etc rela | 青山商事 | 1620 | 1592 | 1600 | 1613 | 180100 | 9 | 0.561 | -15.406 | |
| 2024-04-25 | 15:00 | 8219 etc rela | 青山商事 | 1631 | 1604 | 1627 | 1604 | 212900 | -41 | -2.492 | 24.068 | |
| 2024-04-24 | 15:00 | 8219 etc rela | 青山商事 | 1663 | 1632 | 1642 | 1645 | 171600 | 3 | 0.183 | -53.883 | |
| 2024-04-23 | 15:00 | 8219 etc rela | 青山商事 | 1652 | 1611 | 1613 | 1642 | 372100 | 45 | 2.818 | 38.791 | |
| 2024-04-22 | 15:00 | 8219 etc rela | 青山商事 | 1602 | 1576 | 1578 | 1597 | 268100 | 41 | 2.635 | -16.035 | |
| 2024-04-19 | 15:00 | 8219 etc rela | 青山商事 | 1576 | 1542 | 1565 | 1556 | 319300 | -22 | -1.394 | -2.83 | |
| 2024-04-18 | 15:00 | 8219 etc rela | 青山商事 | 1592 | 1544 | 1546 | 1578 | 328600 | 32 | 2.07 | -46.122 | |
| 2024-04-17 | 15:00 | 8219 etc rela | 青山商事 | 1629 | 1546 | 1611 | 1546 | 609900 | -64 | -3.975 | 75.309 | |
| 2024-04-16 | 15:00 | 8219 etc rela | 青山商事 | 1644 | 1604 | 1641 | 1610 | 347900 | -41 | -2.483 | 50.867 | |
| 2024-04-15 | 15:00 | 8219 etc rela | 青山商事 | 1651 | 1618 | 1641 | 1651 | 230600 | 4 | 0.243 | 0.567 | |
| 2024-04-12 | 15:00 | 8219 etc rela | 青山商事 | 1662 | 1630 | 1653 | 1647 | 229300 | -14 | -0.843 | -11.296 | |
| 2024-04-11 | 15:00 | 8219 etc rela | 青山商事 | 1666 | 1618 | 1638 | 1661 | 258500 | 12 | 0.728 | 36.268 | |
| 2024-04-10 | 15:00 | 8219 etc rela | 青山商事 | 1667 | 1645 | 1648 | 1649 | 189700 | 7 | 0.426 | 2.319 | |
| 2024-04-09 | 15:00 | 8219 etc rela | 青山商事 | 1661 | 1638 | 1654 | 1642 | 185400 | -10 | -0.605 | -33.117 | |
| 2024-04-08 | 15:00 | 8219 etc rela | 青山商事 | 1666 | 1634 | 1661 | 1652 | 277200 | 15 | 0.916 | -16.707 | |
| 2024-04-05 | 15:00 | 8219 etc rela | 青山商事 | 1645 | 1607 | 1621 | 1637 | 332800 | -1 | -0.061 | -4.724 | |
| 2024-04-04 | 15:00 | 8219 etc rela | 青山商事 | 1669 | 1638 | 1662 | 1638 | 349300 | -24 | -1.444 | 16.24 | |
| 2024-04-03 | 15:00 | 8219 etc rela | 青山商事 | 1675 | 1636 | 1655 | 1662 | 300500 | 7 | 0.423 | -49.377 | |
| 2024-04-02 | 15:00 | 8219 etc rela | 青山商事 | 1722 | 1635 | 1714 | 1655 | 593600 | -50 | -2.933 | 74.64 | |
| 2024-04-01 | 15:00 | 8219 etc rela | 青山商事 | 1751 | 1686 | 1749 | 1705 | 339900 | -50 | -2.849 | -19.721 | |
| 2024-03-29 | 15:00 | 8219 etc rela | 青山商事 | 1756 | 1676 | 1678 | 1755 | 423400 | 81 | 4.839 | -40.517 | |
| 2024-03-28 | 15:00 | 8219 etc rela | 青山商事 | 1729 | 1660 | 1712 | 1674 | 711800 | -76 | -4.343 | -20.46 | |
| 2024-03-27 | 15:00 | 8219 etc rela | 青山商事 | 1796 | 1747 | 1755 | 1750 | 894900 | -2 | -0.114 | -58.758 | |
| 2024-03-26 | 15:00 | 8219 etc rela | 青山商事 | 1770 | 1650 | 1659 | 1752 | 2169900 | -87 | -4.731 | 339.162 | |
| 2024-03-25 | 15:00 | 8219 etc rela | 青山商事 | 1861 | 1824 | 1861 | 1839 | 494100 | 6 | 0.327 | -45.421 | |
| 2024-03-22 | 15:00 | 8219 etc rela | 青山商事 | 1918 | 1820 | 1912 | 1833 | 905300 | -87 | -4.531 | -30.602 | |
| 2024-03-21 | 15:00 | 8219 etc rela | 青山商事 | 1935 | 1842 | 1843 | 1920 | 1304500 | 86 | 4.689 | 42.662 | |
| 2024-03-19 | 15:00 | 8219 etc rela | 青山商事 | 1847 | 1795 | 1800 | 1834 | 914400 | 43 | 2.401 | 43.076 | |
| 2024-03-18 | 15:00 | 8219 etc rela | 青山商事 | 1805 | 1745 | 1755 | 1791 | 639100 | 53 | 3.049 | 50.909 | |
| 2024-03-15 | 15:00 | 8219 etc rela | 青山商事 | 1743 | 1700 | 1721 | 1738 | 423500 | 25 | 1.459 | 10.98 | |
| 2024-03-14 | 15:00 | 8219 etc rela | 青山商事 | 1713 | 1674 | 1685 | 1713 | 381600 | 36 | 2.147 | -12.377 | |
| 2024-03-13 | 15:00 | 8219 etc rela | 青山商事 | 1711 | 1649 | 1677 | 1677 | 435500 | 7 | 0.419 | 30.977 | |
| 2024-03-12 | 15:00 | 8219 etc rela | 青山商事 | 1675 | 1624 | 1631 | 1670 | 332500 | 32 | 1.954 | -9.769 | |
| 2024-03-11 | 15:00 | 8219 etc rela | 青山商事 | 1650 | 1618 | 1640 | 1638 | 368500 | -13 | -0.787 | -5.899 | |
| 2024-03-08 | 15:00 | 8219 etc rela | 青山商事 | 1675 | 1614 | 1619 | 1651 | 391600 | 13 | 0.794 | -19.705 | |
| 2024-03-07 | 15:00 | 8219 etc rela | 青山商事 | 1688 | 1631 | 1666 | 1638 | 487700 | -43 | -2.558 | -1.095 | |
| 2024-03-06 | 15:00 | 8219 etc rela | 青山商事 | 1688 | 1637 | 1640 | 1681 | 493100 | 45 | 2.751 | 55.995 | |
| 2024-03-05 | 15:00 | 8219 etc rela | 青山商事 | 1648 | 1601 | 1604 | 1636 | 316100 | 18 | 1.112 | -37.057 | |
| 2024-03-04 | 15:00 | 8219 etc rela | 青山商事 | 1650 | 1605 | 1638 | 1618 | 502200 | -4 | -0.247 | 14.162 | |
| 2024-03-01 | 15:00 | 8219 etc rela | 青山商事 | 1652 | 1621 | 1645 | 1622 | 439900 | -6 | -0.369 | -76.772 | |
| 2024-02-29 | 15:00 | 8219 etc rela | 青山商事 | 1705 | 1626 | 1670 | 1628 | 1893800 | -41 | -2.457 | 316.586 | |
| 2024-02-28 | 15:00 | 8219 etc rela | 青山商事 | 1683 | 1646 | 1650 | 1669 | 454600 | -11 | -0.655 | -20.399 | |
| 2024-02-27 | 15:00 | 8219 etc rela | 青山商事 | 1743 | 1666 | 1715 | 1680 | 571100 | -12 | -0.709 | -21.66 | |
| 2024-02-26 | 15:00 | 8219 etc rela | 青山商事 | 1697 | 1624 | 1624 | 1692 | 729000 | 99 | 6.215 | 83.304 | |
| 2024-02-22 | 15:00 | 8219 etc rela | 青山商事 | 1620 | 1583 | 1612 | 1593 | 397700 | -10 | -0.624 | -18.804 | |
| 2024-02-21 | 15:00 | 8219 etc rela | 青山商事 | 1656 | 1595 | 1645 | 1603 | 489800 | -30 | -1.837 | 2.49 | |
| 2024-02-20 | 15:00 | 8219 etc rela | 青山商事 | 1683 | 1628 | 1675 | 1633 | 477900 | -38 | -2.274 | 11.347 | |
| 2024-02-19 | 15:00 | 8219 etc rela | 青山商事 | 1686 | 1647 | 1655 | 1671 | 429200 | 30 | 1.828 | -21.219 | |
| 2024-02-16 | 15:00 | 8219 etc rela | 青山商事 | 1691 | 1638 | 1652 | 1641 | 544800 | 8 | 0.49 | -33.071 | |
| 2024-02-15 | 15:00 | 8219 etc rela | 青山商事 | 1718 | 1619 | 1718 | 1633 | 814000 | -75 | -4.391 | 3.457 | |
| 2024-02-14 | 15:00 | 8219 etc rela | 青山商事 | 1791 | 1685 | 1766 | 1708 | 786800 | -64 | -3.612 | -32.712 | |
| 2024-02-13 | 15:00 | 8219 etc rela | 青山商事 | 1778 | 1631 | 1746 | 1772 | 1169300 | -54 | -2.957 | 173.329 | |
| 2024-02-09 | 15:00 | 8219 etc rela | 青山商事 | 1858 | 1793 | 1808 | 1826 | 427800 | 1 | 0.055 | 15.904 | |
| 2024-02-08 | 15:00 | 8219 etc rela | 青山商事 | 1837 | 1800 | 1827 | 1825 | 369100 | 4 | 0.22 | 12.393 | |
| 2024-02-07 | 15:00 | 8219 etc rela | 青山商事 | 1848 | 1808 | 1827 | 1821 | 328400 | -3 | -0.164 | 18.428 | |
| 2024-02-06 | 15:00 | 8219 etc rela | 青山商事 | 1855 | 1813 | 1820 | 1824 | 277300 | -6 | -0.328 | -38.759 | |
| 2024-02-05 | 15:00 | 8219 etc rela | 青山商事 | 1836 | 1770 | 1790 | 1830 | 452800 | 64 | 3.624 | 58.766 | |
| 2024-02-02 | 15:00 | 8219 etc rela | 青山商事 | 1782 | 1743 | 1765 | 1766 | 285200 | -5 | -0.282 | -22.098 | |
| 2024-02-01 | 15:00 | 8219 etc rela | 青山商事 | 1782 | 1750 | 1771 | 1771 | 366100 | -21 | -1.172 | 42.952 | |
| 2024-01-31 | 15:00 | 8219 etc rela | 青山商事 | 1795 | 1770 | 1772 | 1792 | 256100 | 17 | 0.958 | -18.283 | |
| 2024-01-30 | 15:00 | 8219 etc rela | 青山商事 | 1797 | 1762 | 1797 | 1775 | 313400 | -22 | -1.224 | -14.043 | |
| 2024-01-29 | 15:00 | 8219 etc rela | 青山商事 | 1815 | 1775 | 1776 | 1797 | 364600 | 36 | 2.044 | -16.834 | |
| 2024-01-26 | 15:00 | 8219 etc rela | 青山商事 | 1797 | 1745 | 1752 | 1761 | 438400 | 18 | 1.033 | 38.91 | |
| 2024-01-25 | 15:00 | 8219 etc rela | 青山商事 | 1755 | 1710 | 1711 | 1743 | 315600 | 26 | 1.514 | -17.727 | |
| 2024-01-24 | 15:00 | 8219 etc rela | 青山商事 | 1724 | 1694 | 1716 | 1717 | 383600 | -19 | -1.094 | -33.229 | |
| 2024-01-23 | 15:00 | 8219 etc rela | 青山商事 | 1806 | 1725 | 1790 | 1736 | 574500 | -48 | -2.691 | 85.323 | |
| 2024-01-22 | 15:00 | 8219 etc rela | 青山商事 | 1798 | 1756 | 1797 | 1784 | 310000 | -12 | -0.668 | -38.222 | |
| 2024-01-19 | 15:00 | 8219 etc rela | 青山商事 | 1800 | 1764 | 1796 | 1796 | 501800 | 12 | 0.673 | 6.539 | |
| 2024-01-18 | 15:00 | 8219 etc rela | 青山商事 | 1798 | 1753 | 1771 | 1784 | 471000 | 12 | 0.677 | -43.04 | |
| 2024-01-17 | 15:00 | 8219 etc rela | 青山商事 | 1790 | 1670 | 1677 | 1772 | 826900 | 103 | 6.171 | 91.191 | |
| 2024-01-16 | 15:00 | 8219 etc rela | 青山商事 | 1687 | 1653 | 1680 | 1669 | 432500 | -27 | -1.592 | -17.994 | |
| 2024-01-15 | 15:00 | 8219 etc rela | 青山商事 | 1700 | 1637 | 1643 | 1696 | 527400 | 69 | 4.241 | 7.37 | |
| 2024-01-12 | 15:00 | 8219 etc rela | 青山商事 | 1634 | 1576 | 1590 | 1627 | 491200 | 33 | 2.07 | 17.456 | |
| 2024-01-11 | 15:00 | 8219 etc rela | 青山商事 | 1608 | 1578 | 1590 | 1594 | 418200 | 24 | 1.529 | -12.106 | |
| 2024-01-10 | 15:00 | 8219 etc rela | 青山商事 | 1579 | 1535 | 1537 | 1570 | 475800 | 39 | 2.547 | -5.633 | |
| 2024-01-09 | 15:00 | 8219 etc rela | 青山商事 | 1542 | 1492 | 1495 | 1531 | 504200 | 44 | 2.959 | 89.906 | |
| 2024-01-05 | 15:00 | 8219 etc rela | 青山商事 | 1511 | 1487 | 1510 | 1487 | 265500 | -16 | -1.065 | -30.697 | |
| 2024-01-04 | 15:00 | 8219 etc rela | 青山商事 | 1508 | 1447 | 1470 | 1503 | 383100 | 20 | 1.349 | 10.023 | |
| 2023-12-29 | 15:00 | 8219 etc rela | 青山商事 | 1498 | 1463 | 1490 | 1483 | 348200 | -16 | -1.067 | 46.241 | |
| 2023-12-28 | 15:00 | 8219 etc rela | 青山商事 | 1512 | 1491 | 1509 | 1499 | 238100 | -17 | -1.121 | -34.785 | |
| 2023-12-27 | 15:00 | 8219 etc rela | 青山商事 | 1519 | 1494 | 1513 | 1516 | 365100 | 3 | 0.198 | 8.114 | |
| 2023-12-26 | 15:00 | 8219 etc rela | 青山商事 | 1514 | 1484 | 1489 | 1513 | 337700 | 24 | 1.612 | 81.559 | |
| 2023-12-25 | 15:00 | 8219 etc rela | 青山商事 | 1510 | 1485 | 1510 | 1489 | 186000 | -2 | -0.134 | -4.025 | |
| 2023-12-22 | 15:00 | 8219 etc rela | 青山商事 | 1510 | 1487 | 1491 | 1491 | 193800 | 0 | 0 | -43.184 | |
| 2023-12-21 | 15:00 | 8219 etc rela | 青山商事 | 1506 | 1477 | 1484 | 1491 | 341100 | -16 | -1.062 | 5.083 | |
| 2023-12-20 | 15:00 | 8219 etc rela | 青山商事 | 1530 | 1507 | 1530 | 1507 | 324600 | -4 | -0.265 | -25.687 | |
| 2023-12-19 | 15:00 | 8219 etc rela | 青山商事 | 1539 | 1494 | 1524 | 1511 | 436800 | -16 | -1.048 | 16.201 | |
| 2023-12-18 | 15:00 | 8219 etc rela | 青山商事 | 1533 | 1501 | 1527 | 1527 | 375900 | -9 | -0.586 | -19.662 | |
| 2023-12-15 | 15:00 | 8219 etc rela | 青山商事 | 1562 | 1533 | 1550 | 1536 | 467900 | -4 | -0.26 | 10.851 | |
| 2023-12-14 | 15:00 | 8219 etc rela | 青山商事 | 1557 | 1522 | 1545 | 1540 | 422100 | 11 | 0.719 | -11.472 | |
| 2023-12-13 | 15:00 | 8219 etc rela | 青山商事 | 1560 | 1522 | 1532 | 1529 | 476800 | 13 | 0.858 | -9.198 | |
| 2023-12-12 | 15:00 | 8219 etc rela | 青山商事 | 1574 | 1513 | 1567 | 1516 | 525100 | -50 | -3.193 | 39.803 | |
| 2023-12-11 | 15:00 | 8219 etc rela | 青山商事 | 1570 | 1537 | 1537 | 1566 | 375600 | 50 | 3.298 | -31.447 | |
| 2023-12-08 | 15:00 | 8219 etc rela | 青山商事 | 1562 | 1500 | 1533 | 1516 | 547900 | -43 | -2.758 | 51.395 | |
| 2023-12-07 | 15:00 | 8219 etc rela | 青山商事 | 1582 | 1555 | 1568 | 1559 | 361900 | -21 | -1.329 | -10.421 | |
| 2023-12-06 | 15:00 | 8219 etc rela | 青山商事 | 1591 | 1531 | 1532 | 1580 | 404000 | 33 | 2.133 | -1.174 | |
| 2023-12-05 | 15:00 | 8219 etc rela | 青山商事 | 1592 | 1547 | 1592 | 1547 | 408800 | -45 | -2.827 | 21.45 | |
| 2023-12-04 | 15:00 | 8219 etc rela | 青山商事 | 1600 | 1536 | 1546 | 1592 | 336600 | 30 | 1.921 | -15 | |
| 2023-12-01 | 15:00 | 8219 etc rela | 青山商事 | 1590 | 1555 | 1567 | 1562 | 396000 | -19 | -1.202 | -43.71 | |
| 2023-11-30 | 15:00 | 8219 etc rela | 青山商事 | 1582 | 1497 | 1514 | 1581 | 703500 | 59 | 3.876 | 117.667 | |
| 2023-11-29 | 15:00 | 8219 etc rela | 青山商事 | 1525 | 1497 | 1508 | 1522 | 323200 | 25 | 1.67 | 10.383 | |
| 2023-11-28 | 15:00 | 8219 etc rela | 青山商事 | 1512 | 1495 | 1505 | 1497 | 292800 | -7 | -0.465 | -5.822 | |
| 2023-11-27 | 15:00 | 8219 etc rela | 青山商事 | 1531 | 1499 | 1525 | 1504 | 310900 | -26 | -1.699 | -41.295 | |
| 2023-11-24 | 15:00 | 8219 etc rela | 青山商事 | 1573 | 1521 | 1567 | 1530 | 529600 | -28 | -1.797 | -32.371 | |
| 2023-11-22 | 15:00 | 8219 etc rela | 青山商事 | 1575 | 1475 | 1476 | 1558 | 783100 | 77 | 5.199 | 188.01 | |
| 2023-11-21 | 15:00 | 8219 etc rela | 青山商事 | 1494 | 1473 | 1477 | 1481 | 271900 | 4 | 0.271 | -40.84 | |
| 2023-11-20 | 15:00 | 8219 etc rela | 青山商事 | 1518 | 1471 | 1497 | 1477 | 459600 | 2 | 0.136 | 21.107 | |
| 2023-11-17 | 15:00 | 8219 etc rela | 青山商事 | 1475 | 1435 | 1437 | 1475 | 379500 | 31 | 2.147 | 7.113 | |
| 2023-11-16 | 15:00 | 8219 etc rela | 青山商事 | 1483 | 1435 | 1450 | 1444 | 354300 | 2 | 0.139 | -20.968 | |
| 2023-11-15 | 15:00 | 8219 etc rela | 青山商事 | 1450 | 1410 | 1417 | 1442 | 448300 | 37 | 2.633 | 4.645 | |
| 2023-11-14 | 15:00 | 8219 etc rela | 青山商事 | 1430 | 1392 | 1404 | 1405 | 428400 | 8 | 0.573 | -63.961 | |
| 2023-11-13 | 15:00 | 8219 etc rela | 青山商事 | 1486 | 1365 | 1481 | 1397 | 1188700 | -59 | -4.052 | 179.038 | |
| 2023-11-10 | 15:00 | 8219 etc rela | 青山商事 | 1458 | 1403 | 1445 | 1456 | 426000 | 17 | 1.181 | 69.992 | |
| 2023-11-09 | 15:00 | 8219 etc rela | 青山商事 | 1447 | 1411 | 1415 | 1439 | 250600 | 20 | 1.409 | -54.536 | |
| 2023-11-08 | 15:00 | 8219 etc rela | 青山商事 | 1507 | 1414 | 1499 | 1419 | 551200 | -51 | -3.469 | -19.732 | |
| 2023-11-07 | 15:00 | 8219 etc rela | 青山商事 | 1575 | 1464 | 1564 | 1470 | 686700 | -24 | -1.606 | 116.967 | |
| 2023-11-06 | 15:00 | 8219 etc rela | 青山商事 | 1523 | 1488 | 1513 | 1494 | 316500 | -4 | -0.267 | 47.072 | |
| 2023-11-02 | 15:00 | 8219 etc rela | 青山商事 | 1535 | 1482 | 1525 | 1498 | 215200 | -14 | -0.926 | -32.876 | |
| 2023-11-01 | 15:00 | 8219 etc rela | 青山商事 | 1525 | 1485 | 1525 | 1512 | 320600 | 12 | 0.8 | 22.788 | |
| 2023-10-31 | 15:00 | 8219 etc rela | 青山商事 | 1500 | 1447 | 1459 | 1500 | 261100 | 43 | 2.951 | -24.099 | |
| 2023-10-30 | 15:00 | 8219 etc rela | 青山商事 | 1494 | 1436 | 1492 | 1457 | 344000 | -46 | -3.061 | 14.935 | |
| 2023-10-27 | 15:00 | 8219 etc rela | 青山商事 | 1510 | 1477 | 1479 | 1503 | 299300 | 28 | 1.898 | 7.662 | |
| 2023-10-26 | 15:00 | 8219 etc rela | 青山商事 | 1478 | 1432 | 1435 | 1475 | 278000 | 16 | 1.097 | -15.476 | |
| 2023-10-25 | 15:00 | 8219 etc rela | 青山商事 | 1467 | 1436 | 1446 | 1459 | 328900 | 43 | 3.037 | 6.475 | |
| 2023-10-24 | 15:00 | 8219 etc rela | 青山商事 | 1425 | 1372 | 1404 | 1416 | 308900 | 14 | 0.999 | -7.543 | |
| 2023-10-23 | 15:00 | 8219 etc rela | 青山商事 | 1417 | 1397 | 1409 | 1402 | 334100 | -15 | -1.059 | 40.792 | |
| 2023-10-20 | 15:00 | 8219 etc rela | 青山商事 | 1446 | 1408 | 1420 | 1417 | 237300 | -24 | -1.666 | -26.098 | |
| 2023-10-19 | 15:00 | 8219 etc rela | 青山商事 | 1460 | 1422 | 1440 | 1441 | 321100 | -29 | -1.973 | -0.496 | |
| 2023-10-18 | 15:00 | 8219 etc rela | 青山商事 | 1489 | 1443 | 1489 | 1470 | 322700 | 10 | 0.685 | -32.883 | |
| 2023-10-17 | 15:00 | 8219 etc rela | 青山商事 | 1530 | 1451 | 1523 | 1460 | 480800 | -27 | -1.816 | -19.626 | |
| 2023-10-16 | 15:00 | 8219 etc rela | 青山商事 | 1521 | 1463 | 1521 | 1487 | 598200 | -60 | -3.878 | 97.556 | |
| 2023-10-13 | 15:00 | 8219 etc rela | 青山商事 | 1585 | 1545 | 1566 | 1547 | 302800 | -45 | -2.827 | 19.213 | |
| 2023-10-12 | 15:00 | 8219 etc rela | 青山商事 | 1618 | 1576 | 1605 | 1592 | 254000 | -13 | -0.81 | -2.495 | |
| 2023-10-11 | 15:00 | 8219 etc rela | 青山商事 | 1641 | 1605 | 1631 | 1605 | 260500 | -25 | -1.534 | -59.7 | |
| 2023-10-10 | 15:00 | 8219 etc rela | 青山商事 | 1634 | 1566 | 1584 | 1630 | 646400 | 97 | 6.327 | -25.289 | |
| 2023-10-06 | 15:00 | 8219 etc rela | 青山商事 | 1550 | 1477 | 1484 | 1533 | 865200 | 79 | 5.433 | -19.434 | |
| 2023-10-05 | 15:00 | 8219 etc rela | 青山商事 | 1517 | 1442 | 1506 | 1454 | 1073900 | -37 | -2.482 | 73.742 | |
| 2023-10-04 | 15:00 | 8219 etc rela | 青山商事 | 1558 | 1482 | 1531 | 1491 | 618100 | -79 | -5.032 | 12.484 | |
| 2023-10-03 | 15:00 | 8219 etc rela | 青山商事 | 1616 | 1560 | 1598 | 1570 | 549500 | -30 | -1.875 | -12.999 | |
| 2023-10-02 | 15:00 | 8219 etc rela | 青山商事 | 1675 | 1599 | 1652 | 1600 | 631600 | -71 | -4.249 | 95.784 | |
| 2023-09-29 | 15:00 | 8219 etc rela | 青山商事 | 1722 | 1661 | 1717 | 1671 | 322600 | -31 | -1.821 | -7.485 | |
| 2023-09-28 | 15:00 | 8219 etc rela | 青山商事 | 1740 | 1684 | 1726 | 1702 | 348700 | -21 | -1.219 | 3.749 | |
| 2023-09-27 | 15:00 | 8219 etc rela | 青山商事 | 1728 | 1675 | 1696 | 1723 | 336100 | 16 | 0.937 | 8.071 | |
| 2023-09-26 | 15:00 | 8219 etc rela | 青山商事 | 1719 | 1692 | 1712 | 1707 | 311000 | -20 | -1.158 | -16.15 | |
| 2023-09-25 | 15:00 | 8219 etc rela | 青山商事 | 1743 | 1690 | 1701 | 1727 | 370900 | 27 | 1.588 | 16.709 | |
| 2023-09-22 | 15:00 | 8219 etc rela | 青山商事 | 1712 | 1672 | 1688 | 1700 | 317800 | -6 | -0.352 | 4.368 | |
| 2023-09-21 | 15:00 | 8219 etc rela | 青山商事 | 1719 | 1665 | 1667 | 1706 | 304500 | 38 | 2.278 | -9.644 | |
| 2023-09-20 | 15:00 | 8219 etc rela | 青山商事 | 1697 | 1662 | 1690 | 1668 | 337000 | -28 | -1.651 | -24.76 | |
| 2023-09-19 | 15:00 | 8219 etc rela | 青山商事 | 1697 | 1660 | 1682 | 1696 | 447900 | -7 | -0.411 | 12.031 | |
| 2023-09-15 | 15:00 | 8219 etc rela | 青山商事 | 1764 | 1696 | 1752 | 1703 | 399800 | -37 | -2.126 | 23.548 | |
| 2023-09-14 | 15:00 | 8219 etc rela | 青山商事 | 1748 | 1705 | 1738 | 1740 | 323600 | 10 | 0.578 | -39.047 | |
| 2023-09-13 | 15:00 | 8219 etc rela | 青山商事 | 1750 | 1711 | 1740 | 1730 | 530900 | -25 | -1.425 | -16.839 | |
| 2023-09-12 | 15:00 | 8219 etc rela | 青山商事 | 1760 | 1707 | 1707 | 1755 | 638400 | 65 | 3.846 | 48.5 | |
| 2023-09-11 | 15:00 | 8219 etc rela | 青山商事 | 1705 | 1669 | 1689 | 1690 | 429900 | -6 | -0.354 | 44.699 | |
| 2023-09-08 | 15:00 | 8219 etc rela | 青山商事 | 1698 | 1646 | 1646 | 1696 | 297100 | 26 | 1.557 | -21.319 | |
| 2023-09-07 | 15:00 | 8219 etc rela | 青山商事 | 1676 | 1643 | 1652 | 1670 | 377600 | 22 | 1.335 | -26.878 | |
| 2023-09-06 | 15:00 | 8219 etc rela | 青山商事 | 1682 | 1643 | 1679 | 1648 | 516400 | -31 | -1.846 | -40.162 | |
| 2023-09-05 | 15:00 | 8219 etc rela | 青山商事 | 1722 | 1669 | 1702 | 1679 | 863000 | -61 | -3.506 | 6.53 | |
| 2023-09-04 | 15:00 | 8219 etc rela | 青山商事 | 1740 | 1661 | 1680 | 1740 | 810100 | 68 | 4.067 | 30.514 | |
| 2023-09-01 | 15:00 | 8219 etc rela | 青山商事 | 1674 | 1613 | 1624 | 1672 | 620700 | 56 | 3.465 | 35.17 | |
| 2023-08-31 | 15:00 | 8219 etc rela | 青山商事 | 1635 | 1597 | 1614 | 1616 | 459200 | 9 | 0.56 | -15.433 | |
| 2023-08-30 | 15:00 | 8219 etc rela | 青山商事 | 1622 | 1587 | 1610 | 1607 | 543000 | 20 | 1.26 | -35.48 | |
| 2023-08-29 | 15:00 | 8219 etc rela | 青山商事 | 1594 | 1522 | 1522 | 1587 | 841600 | 79 | 5.239 | 180.253 | |
| 2023-08-28 | 15:00 | 8219 etc rela | 青山商事 | 1525 | 1481 | 1525 | 1508 | 300300 | 7 | 0.466 | -29.771 | |
| 2023-08-25 | 15:00 | 8219 etc rela | 青山商事 | 1518 | 1477 | 1506 | 1501 | 427600 | -31 | -2.023 | -27.18 | |
| 2023-08-24 | 15:00 | 8219 etc rela | 青山商事 | 1536 | 1491 | 1500 | 1532 | 587200 | 40 | 2.681 | 53.999 | |
| 2023-08-23 | 15:00 | 8219 etc rela | 青山商事 | 1500 | 1451 | 1465 | 1492 | 381300 | 12 | 0.811 | -31.971 | |
| 2023-08-22 | 15:00 | 8219 etc rela | 青山商事 | 1480 | 1397 | 1407 | 1480 | 560500 | 83 | 5.941 | 38.395 | |
| 2023-08-21 | 15:00 | 8219 etc rela | 青山商事 | 1410 | 1366 | 1369 | 1397 | 405000 | 36 | 2.645 | 3.528 | |
| 2023-08-18 | 15:00 | 8219 etc rela | 青山商事 | 1388 | 1355 | 1385 | 1361 | 391200 | -29 | -2.086 | -30.749 | |
| 2023-08-17 | 15:00 | 8219 etc rela | 青山商事 | 1445 | 1386 | 1420 | 1390 | 564900 | -21 | -1.488 | -14.201 | |
| 2023-08-16 | 15:00 | 8219 etc rela | 青山商事 | 1424 | 1384 | 1386 | 1411 | 658400 | 32 | 2.321 | 9.169 | |
| 2023-08-15 | 15:00 | 8219 etc rela | 青山商事 | 1388 | 1333 | 1348 | 1379 | 603100 | 31 | 2.3 | -34.015 | |
| 2023-08-14 | 15:00 | 8219 etc rela | 青山商事 | 1438 | 1337 | 1417 | 1348 | 914000 | 21 | 1.583 | 88.26 | |
| 2023-08-10 | 15:00 | 8219 etc rela | 青山商事 | 1327 | 1272 | 1280 | 1327 | 485500 | 29 | 2.234 | 67.414 | |
| 2023-08-09 | 15:00 | 8219 etc rela | 青山商事 | 1305 | 1281 | 1290 | 1298 | 290000 | 15 | 1.169 | 54.749 | |
| 2023-08-08 | 15:00 | 8219 etc rela | 青山商事 | 1302 | 1280 | 1292 | 1283 | 187400 | -6 | -0.465 | -27.645 | |
| 2023-08-07 | 15:00 | 8219 etc rela | 青山商事 | 1289 | 1258 | 1281 | 1289 | 259000 | 6 | 0.468 | 31.807 | |
| 2023-08-04 | 15:00 | 8219 etc rela | 青山商事 | 1290 | 1267 | 1268 | 1283 | 196500 | 8 | 0.627 | -24.248 | |
| 2023-08-03 | 15:00 | 8219 etc rela | 青山商事 | 1287 | 1263 | 1281 | 1275 | 259400 | -13 | -1.009 | 15.238 | |
| 2023-08-02 | 15:00 | 8219 etc rela | 青山商事 | 1313 | 1286 | 1310 | 1288 | 225100 | -28 | -2.128 | -25.685 | |
| 2023-08-01 | 15:00 | 8219 etc rela | 青山商事 | 1322 | 1286 | 1300 | 1316 | 302900 | 19 | 1.465 | 24.445 | |
| 2023-07-31 | 15:00 | 8219 etc rela | 青山商事 | 1309 | 1283 | 1292 | 1297 | 243400 | 21 | 1.646 | -20.458 | |
| 2023-07-28 | 15:00 | 8219 etc rela | 青山商事 | 1288 | 1257 | 1278 | 1276 | 306000 | -13 | -1.009 | 116.407 | |
| 2023-07-27 | 15:00 | 8219 etc rela | 青山商事 | 1289 | 1274 | 1281 | 1289 | 141400 | 10 | 0.782 | -2.145 | |
| 2023-07-26 | 15:00 | 8219 etc rela | 青山商事 | 1289 | 1275 | 1289 | 1279 | 144500 | -10 | -0.776 | -19.989 | |
| 2023-07-25 | 15:00 | 8219 etc rela | 青山商事 | 1297 | 1281 | 1293 | 1289 | 180600 | 0 | 0 | 14.087 | |
| 2023-07-24 | 15:00 | 8219 etc rela | 青山商事 | 1296 | 1280 | 1283 | 1289 | 158300 | 9 | 0.703 | -18.022 | |
| 2023-07-21 | 15:00 | 8219 etc rela | 青山商事 | 1292 | 1270 | 1290 | 1280 | 193100 | -10 | -0.775 | -26.856 | |
| 2023-07-20 | 15:00 | 8219 etc rela | 青山商事 | 1309 | 1286 | 1289 | 1290 | 264000 | 2 | 0.155 | 13.256 | |
| 2023-07-19 | 15:00 | 8219 etc rela | 青山商事 | 1288 | 1256 | 1260 | 1288 | 233100 | 38 | 3.04 | -12.892 | |
| 2023-07-18 | 15:00 | 8219 etc rela | 青山商事 | 1262 | 1237 | 1250 | 1250 | 267600 | 12 | 0.969 | -34.186 | |
| 2023-07-14 | 15:00 | 8219 etc rela | 青山商事 | 1281 | 1230 | 1276 | 1238 | 406600 | -48 | -3.733 | 45.162 | |
| 2023-07-13 | 15:00 | 8219 etc rela | 青山商事 | 1289 | 1256 | 1269 | 1286 | 280100 | 16 | 1.26 | 58.607 | |
| 2023-07-12 | 15:00 | 8219 etc rela | 青山商事 | 1281 | 1261 | 1278 | 1270 | 176600 | 0 | 0 | -48.737 | |
| 2023-07-11 | 15:00 | 8219 etc rela | 青山商事 | 1307 | 1268 | 1294 | 1270 | 344500 | -23 | -1.779 | 17.337 | |
| 2023-07-10 | 15:00 | 8219 etc rela | 青山商事 | 1298 | 1265 | 1273 | 1293 | 293600 | 12 | 0.937 | 11.086 | |
| 2023-07-07 | 15:00 | 8219 etc rela | 青山商事 | 1292 | 1249 | 1255 | 1281 | 264300 | 12 | 0.946 | -7.035 | |
| 2023-07-06 | 15:00 | 8219 etc rela | 青山商事 | 1303 | 1265 | 1289 | 1269 | 284300 | -29 | -2.234 | -9.775 | |
| 2023-07-05 | 15:00 | 8219 etc rela | 青山商事 | 1306 | 1273 | 1306 | 1298 | 315100 | -8 | -0.613 | 11.107 | |
| 2023-07-04 | 15:00 | 8219 etc rela | 青山商事 | 1312 | 1288 | 1299 | 1306 | 283600 | -5 | -0.381 | -42.276 | |
| 2023-07-03 | 15:00 | 8219 etc rela | 青山商事 | 1356 | 1309 | 1329 | 1311 | 491300 | -6 | -0.456 | 66.373 | |
| 2023-06-30 | 15:00 | 8219 etc rela | 青山商事 | 1318 | 1289 | 1299 | 1317 | 295300 | 20 | 1.542 | 1.828 | |
| 2023-06-29 | 15:00 | 8219 etc rela | 青山商事 | 1316 | 1296 | 1299 | 1297 | 290000 | -3 | -0.231 | -1.428 | |
| 2023-06-28 | 15:00 | 8219 etc rela | 青山商事 | 1307 | 1288 | 1288 | 1300 | 294200 | 18 | 1.404 | 51.963 | |
| 2023-06-27 | 15:00 | 8219 etc rela | 青山商事 | 1289 | 1270 | 1285 | 1282 | 193600 | -6 | -0.466 | -39.5 | |
| 2023-06-26 | 15:00 | 8219 etc rela | 青山商事 | 1300 | 1259 | 1282 | 1288 | 320000 | 7 | 0.546 | -0.867 | |
| 2023-06-23 | 15:00 | 8219 etc rela | 青山商事 | 1302 | 1269 | 1282 | 1281 | 322800 | 6 | 0.471 | 13.782 | |
| 2023-06-22 | 15:00 | 8219 etc rela | 青山商事 | 1282 | 1260 | 1275 | 1275 | 283700 | -2 | -0.157 | -31.655 | |
| 2023-06-21 | 15:00 | 8219 etc rela | 青山商事 | 1284 | 1227 | 1228 | 1277 | 415100 | 39 | 3.15 | 36.771 | |
| 2023-06-20 | 15:00 | 8219 etc rela | 青山商事 | 1241 | 1216 | 1220 | 1238 | 303500 | 10 | 0.814 | -40.953 | |
| 2023-06-19 | 15:00 | 8219 etc rela | 青山商事 | 1267 | 1225 | 1267 | 1228 | 514000 | -31 | -2.462 | -18.94 | |
| 2023-06-16 | 15:00 | 8219 etc rela | 青山商事 | 1269 | 1233 | 1253 | 1259 | 634100 | -2 | -0.159 | 66.212 | |
| 2023-06-15 | 15:00 | 8219 etc rela | 青山商事 | 1290 | 1258 | 1278 | 1261 | 381500 | -26 | -2.02 | -26.223 | |
| 2023-06-14 | 15:00 | 8219 etc rela | 青山商事 | 1329 | 1279 | 1302 | 1287 | 517100 | -6 | -0.464 | 6.861 | |
| 2023-06-13 | 15:00 | 8219 etc rela | 青山商事 | 1327 | 1285 | 1286 | 1293 | 483900 | 8 | 0.623 | 16.969 | |
| 2023-06-12 | 15:00 | 8219 etc rela | 青山商事 | 1306 | 1250 | 1270 | 1285 | 413700 | 12 | 0.943 | -16.492 | |
| 2023-06-09 | 15:00 | 8219 etc rela | 青山商事 | 1289 | 1252 | 1269 | 1273 | 495400 | 13 | 1.032 | 3.792 | |
| 2023-06-08 | 15:00 | 8219 etc rela | 青山商事 | 1310 | 1254 | 1293 | 1260 | 477300 | -26 | -2.022 | -23.041 | |
| 2023-06-07 | 15:00 | 8219 etc rela | 青山商事 | 1302 | 1261 | 1278 | 1286 | 620200 | 21 | 1.66 | 2.394 | |
| 2023-06-06 | 15:00 | 8219 etc rela | 青山商事 | 1299 | 1262 | 1288 | 1265 | 605700 | -36 | -2.767 | -8.213 | |
| 2023-06-05 | 15:00 | 8219 etc rela | 青山商事 | 1324 | 1287 | 1308 | 1301 | 659900 | 7 | 0.541 | 48.559 | |
| 2023-06-02 | 15:00 | 8219 etc rela | 青山商事 | 1298 | 1256 | 1260 | 1294 | 444200 | 44 | 3.52 | -18.853 | |
| 2023-06-01 | 15:00 | 8219 etc rela | 青山商事 | 1282 | 1245 | 1264 | 1250 | 547400 | -27 | -2.114 | -56.431 | |
| 2023-05-31 | 15:00 | 8219 etc rela | 青山商事 | 1317 | 1252 | 1256 | 1277 | 1256400 | 5 | 0.393 | 77.558 | |
| 2023-05-30 | 15:00 | 8219 etc rela | 青山商事 | 1282 | 1200 | 1226 | 1272 | 707600 | 49 | 4.007 | 34.961 | |
| 2023-05-29 | 15:00 | 8219 etc rela | 青山商事 | 1233 | 1184 | 1201 | 1223 | 524300 | 32 | 2.687 | 33.989 | |
| 2023-05-26 | 15:00 | 8219 etc rela | 青山商事 | 1200 | 1175 | 1196 | 1191 | 391300 | -5 | -0.418 | -8.873 | |
| 2023-05-25 | 15:00 | 8219 etc rela | 青山商事 | 1200 | 1170 | 1175 | 1196 | 429400 | 6 | 0.504 | -6.245 | |
| 2023-05-24 | 15:00 | 8219 etc rela | 青山商事 | 1213 | 1176 | 1204 | 1190 | 458000 | -10 | -0.833 | -49.951 | |
| 2023-05-23 | 15:00 | 8219 etc rela | 青山商事 | 1220 | 1150 | 1150 | 1200 | 915100 | 51 | 4.439 | 66.776 | |
| 2023-05-22 | 15:00 | 8219 etc rela | 青山商事 | 1156 | 1118 | 1136 | 1149 | 548700 | 8 | 0.701 | 32.504 | |
| 2023-05-19 | 15:00 | 8219 etc rela | 青山商事 | 1162 | 1139 | 1150 | 1141 | 414100 | -9 | -0.783 | -56.927 | |
| 2023-05-18 | 15:00 | 8219 etc rela | 青山商事 | 1210 | 1143 | 1194 | 1150 | 961400 | -44 | -3.685 | -24.138 | |
| 2023-05-17 | 15:00 | 8219 etc rela | 青山商事 | 1230 | 1160 | 1170 | 1194 | 1267300 | 21 | 1.79 | -29.414 | |
| 2023-05-16 | 15:00 | 8219 etc rela | 青山商事 | 1175 | 1095 | 1133 | 1173 | 1795400 | 55 | 4.919 | 15.907 | |
| 2023-05-15 | 15:00 | 8219 etc rela | 青山商事 | 1118 | 1050 | 1050 | 1118 | 1549000 | 150 | 15.496 | 348.336 | |
| 2023-05-12 | 15:00 | 8219 etc rela | 青山商事 | 968 | 947 | 956 | 968 | 345500 | 18 | 1.895 | 16.92 | |
| 2023-05-11 | 15:00 | 8219 etc rela | 青山商事 | 952 | 926 | 929 | 950 | 295500 | 18 | 1.931 | -4.307 | |
| 2023-05-10 | 15:00 | 8219 etc rela | 青山商事 | 961 | 929 | 947 | 932 | 308800 | -7 | -0.745 | -18.328 | |
| 2023-05-09 | 15:00 | 8219 etc rela | 青山商事 | 946 | 933 | 940 | 939 | 378100 | 10 | 1.076 | -1.767 | |
| 2023-05-08 | 15:00 | 8219 etc rela | 青山商事 | 940 | 920 | 920 | 929 | 384900 | 13 | 1.419 | 59.776 | |
| 2023-05-02 | 15:00 | 8219 etc rela | 青山商事 | 929 | 910 | 929 | 916 | 240900 | -11 | -1.187 | 14.062 | |
| 2023-05-01 | 15:00 | 8219 etc rela | 青山商事 | 933 | 920 | 928 | 927 | 211200 | 2 | 0.216 | -29.647 | |
| 2023-04-28 | 15:00 | 8219 etc rela | 青山商事 | 925 | 903 | 917 | 925 | 300200 | 16 | 1.76 | -27.558 | |
| 2023-04-27 | 15:00 | 8219 etc rela | 青山商事 | 917 | 902 | 902 | 909 | 414400 | 9 | 1 | -4.976 | |
| 2023-04-26 | 15:00 | 8219 etc rela | 青山商事 | 907 | 890 | 907 | 900 | 436100 | -18 | -1.961 | 38.576 | |
| 2023-04-25 | 15:00 | 8219 etc rela | 青山商事 | 928 | 911 | 915 | 918 | 314700 | 11 | 1.213 | 37.484 | |
| 2023-04-24 | 15:00 | 8219 etc rela | 青山商事 | 912 | 900 | 906 | 907 | 228900 | 5 | 0.554 | 26.464 | |
| 2023-04-21 | 15:00 | 8219 etc rela | 青山商事 | 912 | 902 | 912 | 902 | 181000 | -7 | -0.77 | -47.414 | |
| 2023-04-20 | 15:00 | 8219 etc rela | 青山商事 | 918 | 893 | 893 | 909 | 344200 | 2 | 0.221 | 51.563 | |
| 2023-04-19 | 15:00 | 8219 etc rela | 青山商事 | 911 | 898 | 910 | 907 | 227100 | -7 | -0.766 | -21.527 | |
| 2023-04-18 | 15:00 | 8219 etc rela | 青山商事 | 916 | 896 | 900 | 914 | 289400 | 12 | 1.33 | 32.57 | |
| 2023-04-17 | 15:00 | 8219 etc rela | 青山商事 | 919 | 897 | 914 | 902 | 218300 | 3 | 0.334 | -18.025 | |
| 2023-04-14 | 15:00 | 8219 etc rela | 青山商事 | 908 | 892 | 902 | 899 | 266300 | -7 | -0.773 | -0.337 | |
| 2023-04-13 | 15:00 | 8219 etc rela | 青山商事 | 906 | 883 | 891 | 906 | 267200 | 12 | 1.342 | -7.607 | |
| 2023-04-12 | 15:00 | 8219 etc rela | 青山商事 | 908 | 891 | 900 | 894 | 289200 | -3 | -0.334 | -33.164 | |
| 2023-04-11 | 15:00 | 8219 etc rela | 青山商事 | 912 | 892 | 911 | 897 | 432700 | -9 | -0.993 | 11.463 | |
| 2023-04-10 | 15:00 | 8219 etc rela | 青山商事 | 915 | 900 | 904 | 906 | 388200 | 7 | 0.779 | 16.752 | |
| 2023-04-07 | 15:00 | 8219 etc rela | 青山商事 | 921 | 899 | 909 | 899 | 332500 | -13 | -1.425 | 0.666 | |
| 2023-04-06 | 15:00 | 8219 etc rela | 青山商事 | 918 | 902 | 909 | 912 | 330300 | -8 | -0.87 | 21.523 | |
| 2023-04-05 | 15:00 | 8219 etc rela | 青山商事 | 953 | 920 | 941 | 920 | 271800 | -35 | -3.665 | 15.66 | |
| 2023-04-04 | 15:00 | 8219 etc rela | 青山商事 | 959 | 942 | 959 | 955 | 235000 | -5 | -0.521 | -30.163 | |
| 2023-04-03 | 15:00 | 8219 etc rela | 青山商事 | 964 | 945 | 947 | 960 | 336500 | 22 | 2.345 | 20.437 | |
| 2023-03-31 | 15:00 | 8219 etc rela | 青山商事 | 938 | 913 | 913 | 938 | 279400 | 26 | 2.851 | -12.523 | |
| 2023-03-30 | 15:00 | 8219 etc rela | 青山商事 | 927 | 899 | 904 | 912 | 319400 | -7 | -0.762 | 5.622 | |
| 2023-03-29 | 15:00 | 8219 etc rela | 青山商事 | 921 | 907 | 907 | 919 | 302400 | 16 | 1.772 | 19.478 | |
| 2023-03-28 | 15:00 | 8219 etc rela | 青山商事 | 922 | 897 | 920 | 903 | 253100 | -2 | -0.221 | -5.241 | |
| 2023-03-27 | 15:00 | 8219 etc rela | 青山商事 | 918 | 900 | 915 | 905 | 267100 | -3 | -0.33 | 8.445 | |
| 2023-03-24 | 15:00 | 8219 etc rela | 青山商事 | 912 | 884 | 894 | 908 | 246300 | 5 | 0.554 | -6.563 | |
| 2023-03-23 | 15:00 | 8219 etc rela | 青山商事 | 906 | 881 | 886 | 903 | 263600 | 7 | 0.781 | -18.137 | |
| 2023-03-22 | 15:00 | 8219 etc rela | 青山商事 | 919 | 894 | 919 | 896 | 322000 | 1 | 0.112 | -24.11 | |
| 2023-03-20 | 15:00 | 8219 etc rela | 青山商事 | 919 | 891 | 910 | 895 | 424300 | -29 | -3.139 | 2.143 | |
| 2023-03-17 | 15:00 | 8219 etc rela | 青山商事 | 936 | 911 | 926 | 924 | 415400 | 8 | 0.873 | 47.567 | |
| 2023-03-16 | 15:00 | 8219 etc rela | 青山商事 | 925 | 902 | 910 | 916 | 281500 | -27 | -2.863 | -4.187 | |
| 2023-03-15 | 15:00 | 8219 etc rela | 青山商事 | 961 | 931 | 948 | 943 | 293800 | 16 | 1.726 | -41.087 | |
| 2023-03-14 | 15:00 | 8219 etc rela | 青山商事 | 964 | 924 | 961 | 927 | 498700 | -60 | -6.079 | -7.717 | |
| 2023-03-13 | 15:00 | 8219 etc rela | 青山商事 | 1018 | 978 | 1001 | 987 | 540400 | -30 | -2.95 | 70.205 | |
| 2023-03-10 | 15:00 | 8219 etc rela | 青山商事 | 1043 | 1013 | 1029 | 1017 | 317500 | -32 | -3.051 | -22.353 | |
| 2023-03-09 | 15:00 | 8219 etc rela | 青山商事 | 1055 | 1038 | 1040 | 1049 | 408900 | 14 | 1.353 | -14.384 | |
| 2023-03-08 | 15:00 | 8219 etc rela | 青山商事 | 1035 | 994 | 999 | 1035 | 477600 | 34 | 3.397 | 31.788 | |
| 2023-03-07 | 15:00 | 8219 etc rela | 青山商事 | 1010 | 989 | 991 | 1001 | 362400 | 10 | 1.009 | 3.661 | |
| 2023-03-06 | 15:00 | 8219 etc rela | 青山商事 | 1010 | 989 | 1005 | 991 | 349600 | -9 | -0.9 | 20.635 | |
| 2023-03-03 | 15:00 | 8219 etc rela | 青山商事 | 1008 | 992 | 998 | 1000 | 289800 | 5 | 0.503 | -29.898 | |
| 2023-03-02 | 15:00 | 8219 etc rela | 青山商事 | 999 | 968 | 969 | 995 | 413400 | 30 | 3.109 | 74.136 | |
| 2023-03-01 | 15:00 | 8219 etc rela | 青山商事 | 966 | 951 | 960 | 965 | 237400 | -2 | -0.207 | -46.399 | |
| 2023-02-28 | 15:00 | 8219 etc rela | 青山商事 | 990 | 951 | 952 | 967 | 442900 | 17 | 1.789 | 52.199 | |
| 2023-02-27 | 15:00 | 8219 etc rela | 青山商事 | 962 | 936 | 938 | 950 | 291000 | 14 | 1.496 | 14.748 | |
| 2023-02-24 | 15:00 | 8219 etc rela | 青山商事 | 938 | 917 | 937 | 936 | 253600 | 4 | 0.429 | -47.883 | |
| 2023-02-22 | 15:00 | 8219 etc rela | 青山商事 | 941 | 915 | 940 | 932 | 486600 | -21 | -2.204 | 59.908 | |
| 2023-02-21 | 15:00 | 8219 etc rela | 青山商事 | 962 | 946 | 953 | 953 | 304300 | 2 | 0.21 | -12.356 | |
| 2023-02-20 | 15:00 | 8219 etc rela | 青山商事 | 951 | 926 | 939 | 951 | 347200 | 19 | 2.039 | 30.135 | |
| 2023-02-17 | 15:00 | 8219 etc rela | 青山商事 | 947 | 926 | 928 | 932 | 266800 | 3 | 0.323 | -32.762 | |
| 2023-02-16 | 15:00 | 8219 etc rela | 青山商事 | 942 | 911 | 914 | 929 | 396800 | 21 | 2.313 | 240.601 | |
| 2023-02-15 | 15:00 | 8219 etc rela | 青山商事 | 908 | 896 | 907 | 908 | 116500 | 4 | 0.442 | -55.089 | |
| 2023-02-14 | 15:00 | 8219 etc rela | 青山商事 | 911 | 884 | 890 | 904 | 259400 | 25 | 2.844 | -17.651 | |
| 2023-02-13 | 15:00 | 8219 etc rela | 青山商事 | 900 | 855 | 900 | 879 | 315000 | -11 | -1.236 | 7.951 | |
| 2023-02-10 | 15:00 | 8219 etc rela | 青山商事 | 902 | 878 | 881 | 890 | 291800 | 3 | 0.338 | 30.735 | |
| 2023-02-09 | 15:00 | 8219 etc rela | 青山商事 | 894 | 882 | 886 | 887 | 223200 | -4 | -0.449 | 4.887 | |
| 2023-02-08 | 15:00 | 8219 etc rela | 青山商事 | 909 | 888 | 908 | 891 | 212800 | -22 | -2.41 | -32.807 | |
| 2023-02-07 | 15:00 | 8219 etc rela | 青山商事 | 933 | 895 | 914 | 913 | 316700 | -1 | -0.109 | 9.737 | |
| 2023-02-06 | 15:00 | 8219 etc rela | 青山商事 | 914 | 885 | 890 | 914 | 288600 | 33 | 3.746 | 122.171 | |
| 2023-02-03 | 15:00 | 8219 etc rela | 青山商事 | 892 | 873 | 883 | 881 | 129900 | -1 | -0.113 | -60.944 | |
| 2023-02-02 | 15:00 | 8219 etc rela | 青山商事 | 918 | 880 | 913 | 882 | 332600 | -38 | -4.13 | 4.723 | |
| 2023-02-01 | 15:00 | 8219 etc rela | 青山商事 | 937 | 913 | 917 | 920 | 317600 | 15 | 1.657 | 65.762 | |
| 2023-01-31 | 15:00 | 8219 etc rela | 青山商事 | 906 | 891 | 896 | 905 | 191600 | 13 | 1.457 | -19.462 | |
| 2023-01-30 | 15:00 | 8219 etc rela | 青山商事 | 901 | 884 | 890 | 892 | 237900 | 1 | 0.112 | 0.805 | |
| 2023-01-27 | 15:00 | 8219 etc rela | 青山商事 | 893 | 873 | 878 | 891 | 236000 | 13 | 1.481 | 99.831 | |
| 2023-01-26 | 15:00 | 8219 etc rela | 青山商事 | 883 | 874 | 882 | 878 | 118100 | 3 | 0.343 | -44.45 | |
| 2023-01-25 | 15:00 | 8219 etc rela | 青山商事 | 886 | 864 | 867 | 875 | 212600 | 12 | 1.39 | 25.132 | |
| 2023-01-24 | 15:00 | 8219 etc rela | 青山商事 | 866 | 854 | 864 | 863 | 169900 | -1 | -0.116 | -0.701 | |
| 2023-01-23 | 15:00 | 8219 etc rela | 青山商事 | 867 | 851 | 864 | 864 | 171100 | 10 | 1.171 | -4.944 | |
| 2023-01-20 | 15:00 | 8219 etc rela | 青山商事 | 854 | 833 | 834 | 854 | 180000 | 19 | 2.275 | 80.905 | |
| 2023-01-19 | 15:00 | 8219 etc rela | 青山商事 | 838 | 826 | 834 | 835 | 99500 | -1 | -0.12 | -55.401 | |
| 2023-01-18 | 15:00 | 8219 etc rela | 青山商事 | 840 | 812 | 827 | 836 | 223100 | 5 | 0.602 | -13.123 | |
| 2023-01-17 | 15:00 | 8219 etc rela | 青山商事 | 836 | 822 | 829 | 831 | 256800 | 7 | 0.85 | 10.642 | |
| 2023-01-16 | 15:00 | 8219 etc rela | 青山商事 | 833 | 820 | 820 | 824 | 232100 | -4 | -0.483 | -50.491 | |
| 2023-01-13 | 15:00 | 8219 etc rela | 青山商事 | 854 | 828 | 850 | 828 | 468800 | -32 | -3.721 | 80.238 | |
| 2023-01-12 | 15:00 | 8219 etc rela | 青山商事 | 880 | 855 | 867 | 860 | 260100 | -7 | -0.807 | -42.935 | |
| 2023-01-11 | 15:00 | 8219 etc rela | 青山商事 | 903 | 866 | 895 | 867 | 455800 | -28 | -3.128 | 55.087 | |
| 2023-01-10 | 15:00 | 8219 etc rela | 青山商事 | 920 | 895 | 904 | 895 | 293900 | -4 | -0.445 | 8.091 | |
| 2023-01-06 | 15:00 | 8219 etc rela | 青山商事 | 931 | 899 | 919 | 899 | 271900 | -16 | -1.749 | 22.038 | |
| 2023-01-05 | 15:00 | 8219 etc rela | 青山商事 | 915 | 897 | 903 | 915 | 222800 | 8 | 0.882 | -4.786 | |
| 2023-01-04 | 15:00 | 8219 etc rela | 青山商事 | 924 | 895 | 919 | 907 | 234000 | -11 | -1.198 | -38.887 | |
| 2022-12-30 | 15:00 | 8219 etc rela | 青山商事 | 931 | 901 | 901 | 918 | 382900 | 18 | 2 | 156.12 | |
| 2022-12-29 | 15:00 | 8219 etc rela | 青山商事 | 900 | 884 | 885 | 900 | 149500 | 8 | 0.897 | -42.742 | |
| 2022-12-28 | 15:00 | 8219 etc rela | 青山商事 | 906 | 887 | 900 | 892 | 261100 | -13 | -1.436 | 31.272 | |
| 2022-12-27 | 15:00 | 8219 etc rela | 青山商事 | 913 | 890 | 890 | 905 | 198900 | 17 | 1.914 | 2.897 | |
| 2022-12-26 | 15:00 | 8219 etc rela | 青山商事 | 910 | 886 | 900 | 888 | 193300 | 0 | 0 | -18.918 | |
| 2022-12-23 | 15:00 | 8219 etc rela | 青山商事 | 903 | 884 | 900 | 888 | 238400 | -24 | -2.632 | -37.131 | |
| 2022-12-22 | 15:00 | 8219 etc rela | 青山商事 | 912 | 873 | 873 | 912 | 379200 | 46 | 5.312 | 7.819 | |
| 2022-12-21 | 15:00 | 8219 etc rela | 青山商事 | 868 | 851 | 863 | 866 | 351700 | -7 | -0.802 | -37.163 | |
| 2022-12-20 | 15:00 | 8219 etc rela | 青山商事 | 895 | 858 | 866 | 873 | 559700 | 16 | 1.867 | 153.258 | |
| 2022-12-19 | 15:00 | 8219 etc rela | 青山商事 | 874 | 856 | 862 | 857 | 221000 | -7 | -0.81 | -39.518 | |
| 2022-12-16 | 15:00 | 8219 etc rela | 青山商事 | 883 | 864 | 878 | 864 | 365400 | -12 | -1.37 | 48.597 | |
| 2022-12-15 | 15:00 | 8219 etc rela | 青山商事 | 886 | 861 | 861 | 876 | 245900 | 5 | 0.574 | -39.597 | |
| 2022-12-14 | 15:00 | 8219 etc rela | 青山商事 | 914 | 869 | 905 | 871 | 407100 | -35 | -3.863 | 5.905 | |
| 2022-12-13 | 15:00 | 8219 etc rela | 青山商事 | 915 | 896 | 899 | 906 | 384400 | 17 | 1.912 | -0.208 | |
| 2022-12-12 | 15:00 | 8219 etc rela | 青山商事 | 909 | 886 | 896 | 889 | 385200 | -8 | -0.892 | -29.567 | |
| 2022-12-09 | 15:00 | 8219 etc rela | 青山商事 | 933 | 897 | 918 | 897 | 546900 | -35 | -3.755 | 26.832 | |
| 2022-12-08 | 15:00 | 8219 etc rela | 青山商事 | 936 | 911 | 920 | 932 | 431200 | 4 | 0.431 | -34.418 | |
| 2022-12-07 | 15:00 | 8219 etc rela | 青山商事 | 962 | 927 | 949 | 928 | 657500 | -30 | -3.132 | 165.442 | |
| 2022-12-06 | 15:00 | 8219 etc rela | 青山商事 | 959 | 934 | 943 | 958 | 247700 | 1 | 0.104 | -8.967 | |
| 2022-12-05 | 15:00 | 8219 etc rela | 青山商事 | 960 | 931 | 945 | 957 | 272100 | 1 | 0.105 | -11.426 | |
| 2022-12-02 | 15:00 | 8219 etc rela | 青山商事 | 965 | 949 | 965 | 956 | 307200 | -19 | -1.949 | 0.163 | |
| 2022-12-01 | 15:00 | 8219 etc rela | 青山商事 | 1014 | 975 | 1014 | 975 | 306700 | -24 | -2.402 | 38.403 | |
| 2022-11-30 | 15:00 | 8219 etc rela | 青山商事 | 1030 | 997 | 1027 | 999 | 221600 | -29 | -2.821 | -17.313 | |
| 2022-11-29 | 15:00 | 8219 etc rela | 青山商事 | 1034 | 995 | 1013 | 1028 | 268000 | 9 | 0.883 | -21.546 | |
| 2022-11-28 | 15:00 | 8219 etc rela | 青山商事 | 1023 | 1000 | 1023 | 1019 | 341600 | -13 | -1.26 | -9.197 | |
| 2022-11-25 | 15:00 | 8219 etc rela | 青山商事 | 1032 | 1008 | 1012 | 1032 | 376200 | 38 | 3.823 | 8.103 | |
| 2022-11-24 | 15:00 | 8219 etc rela | 青山商事 | 1001 | 966 | 970 | 994 | 348000 | 33 | 3.434 | 17.409 | |
| 2022-11-22 | 15:00 | 8219 etc rela | 青山商事 | 986 | 957 | 982 | 961 | 296400 | -16 | -1.638 | 38.699 | |
| 2022-11-21 | 15:00 | 8219 etc rela | 青山商事 | 999 | 976 | 993 | 977 | 213700 | -12 | -1.213 | -36.794 | |
| 2022-11-18 | 15:00 | 8219 etc rela | 青山商事 | 1018 | 988 | 1010 | 989 | 338100 | -15 | -1.494 | -22.543 | |
| 2022-11-17 | 15:00 | 8219 etc rela | 青山商事 | 1005 | 963 | 964 | 1004 | 436500 | 47 | 4.911 | 14.989 | |
| 2022-11-16 | 15:00 | 8219 etc rela | 青山商事 | 962 | 937 | 953 | 957 | 379600 | 1 | 0.105 | -37.658 | |
| 2022-11-15 | 15:00 | 8219 etc rela | 青山商事 | 984 | 942 | 979 | 956 | 608900 | -38 | -3.823 | -6.768 | |
| 2022-11-14 | 15:00 | 8219 etc rela | 青山商事 | 1038 | 986 | 1028 | 994 | 653100 | 19 | 1.949 | 42.692 | |
| 2022-11-11 | 15:00 | 8219 etc rela | 青山商事 | 1005 | 962 | 1004 | 975 | 457700 | 0 | 0 | 30.585 | |
| 2022-11-10 | 15:00 | 8219 etc rela | 青山商事 | 993 | 969 | 975 | 975 | 350500 | -17 | -1.714 | -33.93 | |
| 2022-11-09 | 15:00 | 8219 etc rela | 青山商事 | 1023 | 989 | 1008 | 992 | 530500 | -24 | -2.362 | 43.069 | |
| 2022-11-08 | 15:00 | 8219 etc rela | 青山商事 | 1052 | 1012 | 1052 | 1016 | 370800 | -33 | -3.146 | 30.932 | |
| 2022-11-07 | 15:00 | 8219 etc rela | 青山商事 | 1058 | 1041 | 1050 | 1049 | 283200 | 5 | 0.479 | 19.092 | |
| 2022-11-04 | 15:00 | 8219 etc rela | 青山商事 | 1053 | 1036 | 1038 | 1044 | 237800 | -6 | -0.571 | 25.092 | |
| 2022-11-02 | 15:00 | 8219 etc rela | 青山商事 | 1059 | 1042 | 1051 | 1050 | 190100 | -1 | -0.095 | -8.737 | |
| 2022-11-01 | 15:00 | 8219 etc rela | 青山商事 | 1051 | 1026 | 1040 | 1051 | 208300 | 13 | 1.252 | 8.546 | |
| 2022-10-31 | 15:00 | 8219 etc rela | 青山商事 | 1046 | 1030 | 1032 | 1038 | 191900 | 20 | 1.965 | -49.987 | |
| 2022-10-28 | 15:00 | 8219 etc rela | 青山商事 | 1040 | 1014 | 1020 | 1018 | 383700 | -14 | -1.357 | 85.542 | |
| 2022-10-27 | 15:00 | 8219 etc rela | 青山商事 | 1040 | 1014 | 1020 | 1032 | 206800 | 0 | 0 | 3.039 | |
| 2022-10-26 | 15:00 | 8219 etc rela | 青山商事 | 1045 | 1022 | 1038 | 1032 | 200700 | 2 | 0.194 | -23.162 | |
| 2022-10-25 | 15:00 | 8219 etc rela | 青山商事 | 1041 | 1016 | 1033 | 1030 | 261200 | -2 | -0.194 | -33.773 | |
| 2022-10-24 | 15:00 | 8219 etc rela | 青山商事 | 1083 | 1030 | 1080 | 1032 | 394400 | -39 | -3.641 | 4.283 | |
| 2022-10-21 | 15:00 | 8219 etc rela | 青山商事 | 1073 | 1046 | 1052 | 1071 | 378200 | 23 | 2.195 | 89.384 | |
| 2022-10-20 | 15:00 | 8219 etc rela | 青山商事 | 1050 | 1024 | 1025 | 1048 | 199700 | 11 | 1.061 | 5.829 | |
| 2022-10-19 | 15:00 | 8219 etc rela | 青山商事 | 1049 | 1035 | 1046 | 1037 | 188700 | -10 | -0.955 | -37.454 | |
| 2022-10-18 | 15:00 | 8219 etc rela | 青山商事 | 1047 | 1010 | 1029 | 1047 | 301700 | 35 | 3.458 | -20.501 | |
| 2022-10-17 | 15:00 | 8219 etc rela | 青山商事 | 1048 | 1011 | 1032 | 1012 | 379500 | -35 | -3.343 | -52.816 | |
| 2022-10-14 | 15:00 | 8219 etc rela | 青山商事 | 1052 | 996 | 1010 | 1047 | 804300 | 48 | 4.805 | 30.462 | |
| 2022-10-13 | 15:00 | 8219 etc rela | 青山商事 | 1001 | 976 | 990 | 999 | 616500 | 8 | 0.807 | 120.336 | |
| 2022-10-12 | 15:00 | 8219 etc rela | 青山商事 | 1008 | 986 | 994 | 991 | 279800 | 0 | 0 | -52.649 | |
| 2022-10-11 | 15:00 | 8219 etc rela | 青山商事 | 1024 | 984 | 994 | 991 | 590900 | -5 | -0.502 | 51.629 | |
| 2022-10-07 | 15:00 | 8219 etc rela | 青山商事 | 997 | 954 | 955 | 996 | 389700 | 26 | 2.68 | -18.677 | |
| 2022-10-06 | 15:00 | 8219 etc rela | 青山商事 | 1005 | 970 | 975 | 970 | 479200 | 15 | 1.571 | 22.432 | |
| 2022-10-05 | 15:00 | 8219 etc rela | 青山商事 | 982 | 954 | 972 | 955 | 391400 | -4 | -0.417 | 8.571 | |
| 2022-10-04 | 15:00 | 8219 etc rela | 青山商事 | 972 | 947 | 947 | 959 | 360500 | 25 | 2.677 | -23.036 | |
| 2022-10-03 | 15:00 | 8219 etc rela | 青山商事 | 934 | 892 | 907 | 934 | 468400 | 22 | 2.412 | 25.948 | |
| 2022-09-30 | 15:00 | 8219 etc rela | 青山商事 | 947 | 912 | 935 | 912 | 371900 | -26 | -2.772 | -9.315 | |
| 2022-09-29 | 15:00 | 8219 etc rela | 青山商事 | 951 | 921 | 923 | 938 | 410100 | 33 | 3.646 | -30.089 | |
| 2022-09-28 | 15:00 | 8219 etc rela | 青山商事 | 936 | 887 | 936 | 905 | 586600 | -37 | -3.928 | 145.851 | |
| 2022-09-27 | 15:00 | 8219 etc rela | 青山商事 | 942 | 912 | 926 | 942 | 238600 | 21 | 2.28 | -26.585 | |
| 2022-09-26 | 15:00 | 8219 etc rela | 青山商事 | 930 | 910 | 928 | 921 | 325000 | -22 | -2.333 | 7.474 | |
| 2022-09-22 | 15:00 | 8219 etc rela | 青山商事 | 943 | 910 | 925 | 943 | 302400 | 5 | 0.533 | 64.437 | |
| 2022-09-21 | 15:00 | 8219 etc rela | 青山商事 | 948 | 933 | 946 | 938 | 183900 | -13 | -1.367 | -40.137 | |
| 2022-09-20 | 15:00 | 8219 etc rela | 青山商事 | 976 | 946 | 968 | 951 | 307200 | -2 | -0.21 | -5.039 | |
| 2022-09-16 | 15:00 | 8219 etc rela | 青山商事 | 962 | 943 | 957 | 953 | 323500 | -12 | -1.244 | 105.397 | |
| 2022-09-15 | 15:00 | 8219 etc rela | 青山商事 | 970 | 954 | 966 | 965 | 157500 | 3 | 0.312 | -56.576 | |
| 2022-09-14 | 15:00 | 8219 etc rela | 青山商事 | 973 | 955 | 955 | 962 | 362700 | -21 | -2.136 | 8.204 | |
| 2022-09-13 | 15:00 | 8219 etc rela | 青山商事 | 1012 | 979 | 1009 | 983 | 335200 | -20 | -1.994 | -65.782 | |
| 2022-09-12 | 15:00 | 8219 etc rela | 青山商事 | 1018 | 970 | 972 | 1003 | 979600 | 39 | 4.046 | 194.351 | |
| 2022-09-09 | 15:00 | 8219 etc rela | 青山商事 | 983 | 957 | 966 | 964 | 332800 | 2 | 0.208 | 3.034 | |
| 2022-09-08 | 15:00 | 8219 etc rela | 青山商事 | 972 | 947 | 956 | 962 | 323000 | 11 | 1.157 | 3.327 | |
| 2022-09-07 | 15:00 | 8219 etc rela | 青山商事 | 963 | 931 | 940 | 951 | 312600 | 11 | 1.17 | -17.888 | |
| 2022-09-06 | 15:00 | 8219 etc rela | 青山商事 | 960 | 936 | 960 | 940 | 380700 | -16 | -1.674 | -15.041 | |
| 2022-09-05 | 15:00 | 8219 etc rela | 青山商事 | 972 | 948 | 949 | 956 | 448100 | 11 | 1.164 | 38.26 | |
| 2022-09-02 | 15:00 | 8219 etc rela | 青山商事 | 956 | 933 | 950 | 945 | 324100 | -4 | -0.421 | -35.464 | |
| 2022-09-01 | 15:00 | 8219 etc rela | 青山商事 | 953 | 933 | 935 | 949 | 502200 | 21 | 2.263 | -69.393 | |
| 2022-08-31 | 15:00 | 8219 etc rela | 青山商事 | 967 | 915 | 966 | 928 | 1640800 | -39 | -4.033 | -41.511 | |
| 2022-08-30 | 15:00 | 8219 etc rela | 青山商事 | 990 | 894 | 895 | 967 | 2805300 | 85 | 9.637 | 1304.054 | |
| 2022-08-29 | 15:00 | 8219 etc rela | 青山商事 | 886 | 860 | 862 | 882 | 199800 | 1 | 0.114 | 65.809 | |
| 2022-08-26 | 15:00 | 8219 etc rela | 青山商事 | 894 | 881 | 894 | 881 | 120500 | -5 | -0.564 | -32.531 | |
| 2022-08-25 | 15:00 | 8219 etc rela | 青山商事 | 901 | 886 | 901 | 886 | 178600 | -15 | -1.665 | 60.756 | |
| 2022-08-24 | 15:00 | 8219 etc rela | 青山商事 | 905 | 886 | 895 | 901 | 111100 | 3 | 0.334 | -18.964 | |
| 2022-08-23 | 15:00 | 8219 etc rela | 青山商事 | 901 | 881 | 886 | 898 | 137100 | -4 | -0.443 | -50.79 | |
| 2022-08-22 | 15:00 | 8219 etc rela | 青山商事 | 908 | 889 | 901 | 902 | 278600 | -7 | -0.77 | -7.595 | |
| 2022-08-19 | 15:00 | 8219 etc rela | 青山商事 | 918 | 901 | 913 | 909 | 301500 | 1 | 0.11 | -53.573 | |
| 2022-08-18 | 15:00 | 8219 etc rela | 青山商事 | 926 | 887 | 890 | 908 | 649400 | 16 | 1.794 | -10.6 | |
| 2022-08-17 | 15:00 | 8219 etc rela | 青山商事 | 896 | 840 | 840 | 892 | 726400 | 56 | 6.699 | 316.992 | |
| 2022-08-16 | 15:00 | 8219 etc rela | 青山商事 | 846 | 835 | 845 | 836 | 174200 | -13 | -1.531 | -28.985 | |
| 2022-08-15 | 15:00 | 8219 etc rela | 青山商事 | 853 | 839 | 844 | 849 | 245300 | -7 | -0.818 | -51.598 | |
| 2022-08-12 | 15:00 | 8219 etc rela | 青山商事 | 859 | 831 | 840 | 856 | 506800 | 35 | 4.263 | -59.043 | |
| 2022-08-10 | 15:00 | 8219 etc rela | 青山商事 | 878 | 816 | 875 | 821 | 1237400 | -82 | -9.081 | 244.872 | |
| 2022-08-09 | 15:00 | 8219 etc rela | 青山商事 | 908 | 884 | 906 | 903 | 358800 | 5 | 0.557 | 52.551 | |
| 2022-08-08 | 15:00 | 8219 etc rela | 青山商事 | 899 | 880 | 882 | 898 | 235200 | 8 | 0.899 | 2.842 | |
| 2022-08-05 | 15:00 | 8219 etc rela | 青山商事 | 895 | 875 | 875 | 890 | 228700 | 11 | 1.251 | 27.268 | |
| 2022-08-04 | 15:00 | 8219 etc rela | 青山商事 | 883 | 870 | 875 | 879 | 179700 | 10 | 1.151 | -38.919 | |
| 2022-08-03 | 15:00 | 8219 etc rela | 青山商事 | 870 | 858 | 865 | 869 | 294200 | -3 | -0.344 | -13.445 | |
| 2022-08-02 | 15:00 | 8219 etc rela | 青山商事 | 884 | 866 | 882 | 872 | 339900 | -13 | -1.469 | 61.549 | |
| 2022-08-01 | 15:00 | 8219 etc rela | 青山商事 | 889 | 873 | 881 | 885 | 210400 | 9 | 1.027 | -2.367 | |
| 2022-07-29 | 15:00 | 8219 etc rela | 青山商事 | 881 | 868 | 875 | 876 | 215500 | -4 | -0.455 | -15.424 | |
| 2022-07-28 | 15:00 | 8219 etc rela | 青山商事 | 891 | 872 | 891 | 880 | 254800 | 0 | 0 | -35.215 | |
| 2022-07-27 | 15:00 | 8219 etc rela | 青山商事 | 902 | 879 | 902 | 880 | 393300 | -34 | -3.72 | 67.433 | |
| 2022-07-26 | 15:00 | 8219 etc rela | 青山商事 | 922 | 902 | 905 | 914 | 234900 | 9 | 0.994 | -20.481 | |
| 2022-07-25 | 15:00 | 8219 etc rela | 青山商事 | 916 | 896 | 898 | 905 | 295400 | 3 | 0.333 | 4.014 | |
| 2022-07-22 | 15:00 | 8219 etc rela | 青山商事 | 909 | 884 | 895 | 902 | 284000 | 7 | 0.782 | 45.12 | |
| 2022-07-21 | 15:00 | 8219 etc rela | 青山商事 | 896 | 879 | 888 | 895 | 195700 | 9 | 1.016 | -44.308 | |
| 2022-07-20 | 15:00 | 8219 etc rela | 青山商事 | 891 | 867 | 873 | 886 | 351400 | 24 | 2.784 | -2.875 | |
| 2022-07-19 | 15:00 | 8219 etc rela | 青山商事 | 865 | 842 | 855 | 862 | 361800 | 19 | 2.254 | 2.261 | |
| 2022-07-15 | 11:13 | 8219 etc rela | 青山商事 | 854 | 833 | 850 | 843 | 353800 | -17 | -1.977 | 37.88 | |
| 2022-07-14 | 10:37 | 8219 etc rela | 青山商事 | 861 | 840 | 858 | 860 | 256600 | 3 | 0.35 | -3.06 | |
| 2022-07-13 | 15:00 | 8219 etc rela | 青山商事 | 867 | 844 | 850 | 857 | 264700 | 17 | 2.024 | 39.757 | |
| 2022-07-12 | 15:00 | 8219 etc rela | 青山商事 | 857 | 840 | 853 | 840 | 189400 | -21 | -2.439 | -41.107 | |
| 2022-07-11 | 15:00 | 8219 etc rela | 青山商事 | 869 | 852 | 854 | 861 | 321600 | 22 | 2.622 | -40.4 | |
| 2022-07-08 | 15:00 | 8219 etc rela | 青山商事 | 852 | 827 | 832 | 839 | 539600 | 22 | 2.693 | -18.979 | |
| 2022-07-07 | 15:00 | 8219 etc rela | 青山商事 | 846 | 798 | 838 | 817 | 666000 | -21 | -2.506 | 49.461 | |
| 2022-07-06 | 15:00 | 8219 etc rela | 青山商事 | 870 | 837 | 868 | 838 | 445600 | -43 | -4.881 | 82.998 | |
| 2022-07-05 | 15:00 | 8219 etc rela | 青山商事 | 881 | 872 | 879 | 881 | 243500 | 2 | 0.228 | -22.155 | |
| 2022-07-04 | 15:00 | 8219 etc rela | 青山商事 | 907 | 872 | 902 | 879 | 312800 | -9 | -1.014 | -3.218 | |
| 2022-07-01 | 15:00 | 8219 etc rela | 青山商事 | 905 | 879 | 900 | 888 | 323200 | -14 | -1.552 | 27.244 | |
| 2022-06-30 | 15:00 | 8219 etc rela | 青山商事 | 916 | 897 | 916 | 902 | 254000 | -15 | -1.636 | -24.382 | |
| 2022-06-29 | 15:00 | 8219 etc rela | 青山商事 | 925 | 903 | 910 | 917 | 335900 | -2 | -0.218 | -18.213 | |
| 2022-06-28 | 15:00 | 8219 etc rela | 青山商事 | 922 | 876 | 877 | 919 | 410700 | 38 | 4.313 | 46.679 | |
| 2022-06-27 | 15:00 | 8219 etc rela | 青山商事 | 898 | 875 | 895 | 881 | 280000 | 0 | 0 | -46.493 | |
| 2022-06-24 | 15:00 | 8219 etc rela | 青山商事 | 914 | 872 | 914 | 881 | 523300 | -22 | -2.436 | 3.439 | |
| 2022-06-23 | 15:00 | 8219 etc rela | 青山商事 | 910 | 868 | 868 | 903 | 505900 | 32 | 3.674 | 109.05 | |
| 2022-06-22 | 15:00 | 8219 etc rela | 青山商事 | 882 | 858 | 879 | 871 | 242000 | 7 | 0.81 | -2.733 | |
| 2022-06-21 | 15:00 | 8219 etc rela | 青山商事 | 879 | 858 | 858 | 864 | 248800 | 13 | 1.528 | -39.45 | |
| 2022-06-20 | 15:00 | 8219 etc rela | 青山商事 | 878 | 838 | 870 | 851 | 410900 | -11 | -1.276 | -29.265 | |
| 2022-06-17 | 15:00 | 8219 etc rela | 青山商事 | 869 | 846 | 859 | 862 | 580900 | -18 | -2.045 | 64.142 | |
| 2022-06-16 | 15:00 | 8219 etc rela | 青山商事 | 895 | 869 | 876 | 880 | 353900 | 9 | 1.033 | -15.557 | |
| 2022-06-15 | 15:00 | 8219 etc rela | 青山商事 | 903 | 867 | 890 | 871 | 419100 | -27 | -3.007 | -12.469 | |
| 2022-06-14 | 15:00 | 8219 etc rela | 青山商事 | 904 | 874 | 898 | 898 | 478800 | -15 | -1.643 | 74.745 | |
| 2022-06-13 | 15:00 | 8219 etc rela | 青山商事 | 916 | 891 | 900 | 913 | 274000 | 2 | 0.22 | -20.163 | |
| 2022-06-10 | 15:00 | 8219 etc rela | 青山商事 | 923 | 903 | 911 | 911 | 343200 | -10 | -1.086 | -30.484 | |
| 2022-06-09 | 15:00 | 8219 etc rela | 青山商事 | 932 | 900 | 900 | 921 | 493700 | 21 | 2.333 | 28.601 | |
| 2022-06-08 | 15:00 | 8219 etc rela | 青山商事 | 922 | 900 | 912 | 900 | 383900 | -9 | -0.99 | 17.508 | |
| 2022-06-07 | 15:00 | 8219 etc rela | 青山商事 | 915 | 897 | 907 | 909 | 326700 | 7 | 0.776 | 1.712 | |
| 2022-06-06 | 15:00 | 8219 etc rela | 青山商事 | 907 | 887 | 892 | 902 | 321200 | 7 | 0.782 | -25.458 | |
| 2022-06-03 | 15:00 | 8219 etc rela | 青山商事 | 908 | 888 | 905 | 895 | 430900 | 1 | 0.112 | 8.457 | |
| 2022-06-02 | 15:00 | 8219 etc rela | 青山商事 | 903 | 873 | 876 | 894 | 397300 | 13 | 1.476 | -26.303 | |
| 2022-06-01 | 15:00 | 8219 etc rela | 青山商事 | 891 | 866 | 872 | 881 | 539100 | 5 | 0.571 | -4.194 | |
| 2022-05-31 | 15:00 | 8219 etc rela | 青山商事 | 888 | 860 | 870 | 876 | 562700 | 15 | 1.742 | -21.411 | |
| 2022-05-30 | 15:00 | 8219 etc rela | 青山商事 | 902 | 860 | 897 | 861 | 716000 | -28 | -3.15 | -28.996 | |
| 2022-05-27 | 15:00 | 8219 etc rela | 青山商事 | 890 | 863 | 863 | 889 | 1008400 | 34 | 3.977 | -0.894 | |
| 2022-05-26 | 15:00 | 8219 etc rela | 青山商事 | 860 | 814 | 823 | 855 | 1017500 | 32 | 3.888 | -7.726 | |
| 2022-05-25 | 15:00 | 8219 etc rela | 青山商事 | 837 | 779 | 782 | 823 | 1102700 | 42 | 5.378 | 177.409 | |
| 2022-05-24 | 15:00 | 8219 etc rela | 青山商事 | 804 | 776 | 801 | 781 | 397500 | -16 | -2.008 | 15.687 | |
| 2022-05-23 | 15:00 | 8219 etc rela | 青山商事 | 813 | 792 | 803 | 797 | 343600 | -1 | -0.125 | -25.353 | |
| 2022-05-20 | 15:00 | 8219 etc rela | 青山商事 | 802 | 788 | 799 | 798 | 460300 | -7 | -0.87 | -24.874 | |
| 2022-05-19 | 15:00 | 8219 etc rela | 青山商事 | 811 | 766 | 770 | 805 | 612700 | 15 | 1.899 | -10.437 | |
| 2022-05-18 | 15:00 | 8219 etc rela | 青山商事 | 803 | 765 | 778 | 790 | 684100 | 4 | 0.509 | 1.604 | |
| 2022-05-17 | 15:00 | 8219 etc rela | 青山商事 | 788 | 754 | 765 | 786 | 673300 | 11 | 1.419 | -56.892 | |
| 2022-05-16 | 15:00 | 8219 etc rela | 青山商事 | 806 | 731 | 750 | 775 | 1561900 | 57 | 7.939 | 156.217 | |
| 2022-05-13 | 15:00 | 8219 etc rela | 青山商事 | 718 | 668 | 668 | 718 | 609600 | 48 | 7.164 | 12.618 | |
| 2022-05-12 | 15:00 | 8219 etc rela | 青山商事 | 698 | 666 | 678 | 670 | 541300 | -17 | -2.475 | 62.309 | |
| 2022-05-11 | 15:00 | 8219 etc rela | 青山商事 | 706 | 685 | 700 | 687 | 333500 | -18 | -2.553 | -34.35 | |
| 2022-05-10 | 15:00 | 8219 etc rela | 青山商事 | 706 | 680 | 684 | 705 | 508000 | 27 | 3.982 | 42.777 | |
| 2022-05-09 | 15:00 | 8219 etc rela | 青山商事 | 688 | 671 | 684 | 678 | 355800 | -13 | -1.881 | 28.216 | |
| 2022-05-06 | 15:00 | 8219 etc rela | 青山商事 | 691 | 672 | 675 | 691 | 277500 | 18 | 2.675 | -16.036 | |
| 2022-05-02 | 15:00 | 8219 etc rela | 青山商事 | 676 | 656 | 659 | 673 | 330500 | 12 | 1.815 | 44.702 | |
| 2022-04-28 | 15:00 | 8219 etc rela | 青山商事 | 662 | 646 | 660 | 661 | 228400 | 2 | 0.303 | -14.168 | |
| 2022-04-27 | 15:00 | 8219 etc rela | 青山商事 | 659 | 646 | 648 | 659 | 266100 | 4 | 0.611 | 27.81 | |
| 2022-04-26 | 15:00 | 8219 etc rela | 青山商事 | 660 | 648 | 653 | 655 | 208200 | 7 | 1.08 | -35.86 | |
| 2022-04-25 | 15:00 | 8219 etc rela | 青山商事 | 656 | 648 | 650 | 648 | 324600 | -21 | -3.139 | 6.917 | |
| 2022-04-22 | 15:00 | 8219 etc rela | 青山商事 | 672 | 659 | 667 | 669 | 303600 | -5 | -0.742 | -9.481 | |
| 2022-04-21 | 15:00 | 8219 etc rela | 青山商事 | 684 | 666 | 666 | 674 | 335400 | 2 | 0.298 | 6.307 | |
| 2022-04-20 | 15:00 | 8219 etc rela | 青山商事 | 684 | 664 | 670 | 672 | 315500 | 8 | 1.205 | 12.358 | |
| 2022-04-19 | 15:00 | 8219 etc rela | 青山商事 | 668 | 648 | 652 | 664 | 280800 | 14 | 2.154 | 23.05 | |
| 2022-04-18 | 15:00 | 8219 etc rela | 青山商事 | 656 | 641 | 654 | 650 | 228200 | -9 | -1.366 | -28.442 | |
| 2022-04-15 | 15:00 | 8219 etc rela | 青山商事 | 664 | 653 | 653 | 659 | 318900 | -4 | -0.603 | -3.975 | |
| 2022-04-14 | 15:00 | 8219 etc rela | 青山商事 | 666 | 653 | 662 | 663 | 332100 | 6 | 0.913 | 96.858 | |
| 2022-04-13 | 15:00 | 8219 etc rela | 青山商事 | 664 | 651 | 656 | 657 | 168700 | 4 | 0.613 | -46.461 | |
| 2022-04-12 | 15:00 | 8219 etc rela | 青山商事 | 665 | 652 | 656 | 653 | 315100 | 1 | 0.153 | -4.37 | |
| 2022-04-11 | 15:00 | 8219 etc rela | 青山商事 | 653 | 636 | 640 | 652 | 329500 | 8 | 1.242 | -32.933 | |
| 2022-04-08 | 15:00 | 8219 etc rela | 青山商事 | 654 | 628 | 650 | 644 | 491300 | -5 | -0.77 | 25.172 | |
| 2022-04-07 | 15:00 | 8219 etc rela | 青山商事 | 671 | 647 | 671 | 649 | 392500 | -27 | -3.994 | -6.123 | |
| 2022-04-06 | 15:00 | 8219 etc rela | 青山商事 | 688 | 670 | 683 | 676 | 418100 | -12 | -1.744 | -50.754 | |
| 2022-04-05 | 15:00 | 8219 etc rela | 青山商事 | 693 | 669 | 672 | 688 | 849000 | 26 | 3.927 | 287.671 | |
| 2022-04-04 | 15:00 | 8219 etc rela | 青山商事 | 670 | 661 | 670 | 662 | 219000 | 0 | 0 | -36.705 | |
| 2022-04-01 | 15:00 | 8219 etc rela | 青山商事 | 670 | 650 | 666 | 662 | 346000 | -14 | -2.071 | -11.78 | |
| 2022-03-31 | 15:00 | 8219 etc rela | 青山商事 | 685 | 659 | 664 | 676 | 392200 | 6 | 0.896 | -11.207 | |
| 2022-03-30 | 15:00 | 8219 etc rela | 青山商事 | 673 | 647 | 647 | 670 | 441700 | 16 | 2.446 | 46.258 | |
| 2022-03-29 | 15:00 | 8219 etc rela | 青山商事 | 658 | 644 | 656 | 654 | 302000 | 4 | 0.615 | 50.699 | |
| 2022-03-28 | 15:00 | 8219 etc rela | 青山商事 | 660 | 647 | 659 | 650 | 200400 | -7 | -1.065 | -25.224 | |
| 2022-03-25 | 15:00 | 8219 etc rela | 青山商事 | 664 | 646 | 661 | 657 | 268000 | 3 | 0.459 | -21.706 | |
| 2022-03-24 | 15:00 | 8219 etc rela | 青山商事 | 657 | 640 | 644 | 654 | 342300 | -5 | -0.759 | -14.723 | |
| 2022-03-23 | 15:00 | 8219 etc rela | 青山商事 | 668 | 648 | 653 | 659 | 401400 | 11 | 1.698 | -0.174 | |
| 2022-03-22 | 15:00 | 8219 etc rela | 青山商事 | 656 | 642 | 653 | 648 | 402100 | -3 | -0.461 | 8.266 | |
| 2022-03-18 | 15:00 | 8219 etc rela | 青山商事 | 655 | 642 | 648 | 651 | 371400 | -2 | -0.306 | -44.978 | |
| 2022-03-17 | 15:00 | 8219 etc rela | 青山商事 | 669 | 642 | 661 | 653 | 675000 | 12 | 1.872 | 25.139 | |
| 2022-03-16 | 15:00 | 8219 etc rela | 青山商事 | 654 | 629 | 652 | 641 | 539400 | -3 | -0.466 | -26.18 | |
| 2022-03-15 | 15:00 | 8219 etc rela | 青山商事 | 652 | 600 | 602 | 644 | 730700 | 39 | 6.446 | 59.229 | |
| 2022-03-14 | 15:00 | 8219 etc rela | 青山商事 | 611 | 581 | 581 | 605 | 458900 | 32 | 5.585 | -35.692 | |
| 2022-03-11 | 15:00 | 8219 etc rela | 青山商事 | 597 | 565 | 594 | 573 | 713600 | -24 | -4.02 | -8.7 | |
| 2022-03-10 | 15:00 | 8219 etc rela | 青山商事 | 597 | 562 | 567 | 597 | 781600 | 54 | 9.945 | 23.339 | |
| 2022-03-09 | 15:00 | 8219 etc rela | 青山商事 | 579 | 541 | 577 | 543 | 633700 | -27 | -4.737 | -39.694 | |
| 2022-03-08 | 15:00 | 8219 etc rela | 青山商事 | 586 | 560 | 578 | 570 | 1050800 | -18 | -3.061 | -8.935 | |
| 2022-03-07 | 15:00 | 8219 etc rela | 青山商事 | 620 | 585 | 618 | 588 | 1153900 | -50 | -7.837 | 68.773 | |
| 2022-03-04 | 15:00 | 8219 etc rela | 青山商事 | 664 | 634 | 661 | 638 | 683700 | -31 | -4.634 | 56.776 | |
| 2022-03-03 | 15:00 | 8219 etc rela | 青山商事 | 677 | 658 | 672 | 669 | 436100 | 13 | 1.982 | -27.426 | |
| 2022-03-02 | 15:00 | 8219 etc rela | 青山商事 | 679 | 656 | 679 | 656 | 600900 | -35 | -5.065 | 52.242 | |
| 2022-03-01 | 15:00 | 8219 etc rela | 青山商事 | 702 | 680 | 687 | 691 | 394700 | 12 | 1.767 | -18.18 | |
| 2022-02-28 | 15:00 | 8219 etc rela | 青山商事 | 685 | 666 | 677 | 679 | 482400 | 1 | 0.147 | -8.149 | |
| 2022-02-25 | 15:00 | 8219 etc rela | 青山商事 | 686 | 666 | 675 | 678 | 525200 | 7 | 1.043 | -26.944 | |
| 2022-02-24 | 15:00 | 8219 etc rela | 青山商事 | 704 | 664 | 699 | 671 | 718900 | -28 | -4.006 | 1.211 | |
| 2022-02-22 | 15:00 | 8219 etc rela | 青山商事 | 724 | 693 | 722 | 699 | 710300 | -39 | -5.285 | 40.681 | |
| 2022-02-21 | 15:00 | 8219 etc rela | 青山商事 | 769 | 738 | 766 | 738 | 504900 | -35 | -4.528 | 33.926 | |
| 2022-02-18 | 15:00 | 8219 etc rela | 青山商事 | 778 | 745 | 746 | 773 | 377000 | 6 | 0.782 | -16.611 | |
| 2022-02-17 | 15:00 | 8219 etc rela | 青山商事 | 787 | 763 | 768 | 767 | 452100 | 4 | 0.524 | 18.63 | |
| 2022-02-16 | 15:00 | 8219 etc rela | 青山商事 | 766 | 749 | 759 | 763 | 381100 | 18 | 2.416 | -26.443 | |
| 2022-02-15 | 15:00 | 8219 etc rela | 青山商事 | 760 | 742 | 743 | 745 | 518100 | 0 | 0 | -63.532 | |
| 2022-02-14 | 15:00 | 8219 etc rela | 青山商事 | 770 | 721 | 721 | 745 | 1420700 | 44 | 6.277 | 359.922 | |
| 2022-02-10 | 15:00 | 8219 etc rela | 青山商事 | 713 | 692 | 705 | 701 | 308900 | 5 | 0.718 | 7.406 | |
| 2022-02-09 | 15:00 | 8219 etc rela | 青山商事 | 702 | 689 | 698 | 696 | 287600 | 4 | 0.578 | -3.813 | |
| 2022-02-08 | 15:00 | 8219 etc rela | 青山商事 | 702 | 683 | 695 | 692 | 299000 | -1 | -0.144 | -39.178 | |
| 2022-02-07 | 15:00 | 8219 etc rela | 青山商事 | 702 | 690 | 700 | 693 | 491600 | -12 | -1.702 | 10.671 | |
| 2022-02-04 | 15:00 | 8219 etc rela | 青山商事 | 710 | 687 | 687 | 705 | 444200 | 15 | 2.174 | 103.761 | |
| 2022-02-03 | 15:00 | 8219 etc rela | 青山商事 | 692 | 677 | 686 | 690 | 218000 | -2 | -0.289 | -40.225 | |
| 2022-02-02 | 15:00 | 8219 etc rela | 青山商事 | 692 | 675 | 675 | 692 | 364700 | 27 | 4.06 | 28.687 | |
| 2022-02-01 | 15:00 | 8219 etc rela | 青山商事 | 680 | 663 | 680 | 665 | 283400 | -8 | -1.189 | -13.067 | |
| 2022-01-31 | 15:00 | 8219 etc rela | 青山商事 | 676 | 662 | 665 | 673 | 326000 | 9 | 1.355 | -30.133 | |
| 2022-01-28 | 15:00 | 8219 etc rela | 青山商事 | 668 | 654 | 658 | 664 | 466600 | 16 | 2.469 | -19.329 | |
| 2022-01-27 | 15:00 | 8219 etc rela | 青山商事 | 677 | 642 | 675 | 648 | 578400 | -17 | -2.556 | 37.878 | |
| 2022-01-26 | 15:00 | 8219 etc rela | 青山商事 | 672 | 657 | 660 | 665 | 419500 | 7 | 1.064 | -11.759 | |
| 2022-01-25 | 15:00 | 8219 etc rela | 青山商事 | 686 | 653 | 686 | 658 | 475400 | -27 | -3.942 | 20.875 | |
| 2022-01-24 | 15:00 | 8219 etc rela | 青山商事 | 685 | 663 | 672 | 685 | 393300 | 6 | 0.884 | -22.457 | |
| 2022-01-21 | 15:00 | 8219 etc rela | 青山商事 | 680 | 653 | 668 | 679 | 507200 | 1 | 0.147 | 15.852 | |
| 2022-01-20 | 15:00 | 8219 etc rela | 青山商事 | 680 | 661 | 670 | 678 | 437800 | 8 | 1.194 | -54.871 | |
| 2022-01-19 | 15:00 | 8219 etc rela | 青山商事 | 706 | 662 | 692 | 670 | 970100 | -37 | -5.233 | 131.859 | |
| 2022-01-18 | 15:00 | 8219 etc rela | 青山商事 | 719 | 699 | 705 | 707 | 418400 | 7 | 1 | 135.851 | |
| 2022-01-17 | 15:00 | 8219 etc rela | 青山商事 | 715 | 700 | 710 | 700 | 177400 | -10 | -1.408 | -58.2 | |
| 2022-01-14 | 15:00 | 8219 etc rela | 青山商事 | 729 | 706 | 726 | 710 | 424400 | -23 | -3.138 | 8.653 | |
| 2022-01-13 | 15:00 | 8219 etc rela | 青山商事 | 734 | 713 | 720 | 733 | 390600 | 13 | 1.806 | -32.655 | |
| 2022-01-12 | 15:00 | 8219 etc rela | 青山商事 | 728 | 700 | 700 | 720 | 580000 | 33 | 4.803 | -2.766 | |
| 2022-01-11 | 15:00 | 8219 etc rela | 青山商事 | 690 | 666 | 682 | 687 | 596500 | 2 | 0.292 | 11.142 | |
| 2022-01-07 | 15:00 | 8219 etc rela | 青山商事 | 717 | 682 | 710 | 685 | 536700 | -12 | -1.722 | -39.431 | |
| 2022-01-06 | 15:00 | 8219 etc rela | 青山商事 | 718 | 697 | 714 | 697 | 886100 | -24 | -3.329 | 12.951 | |
| 2022-01-05 | 15:00 | 8219 etc rela | 青山商事 | 724 | 703 | 705 | 721 | 784500 | 31 | 4.493 | 82.697 | |
| 2022-01-04 | 15:00 | 8219 etc rela | 青山商事 | 696 | 671 | 682 | 690 | 429400 | 21 | 3.139 | 57.81 | |
| 2021-12-30 | 15:00 | 8219 etc rela | 青山商事 | 676 | 659 | 667 | 669 | 272100 | 0 | 0 | -17.919 | |
| 2021-12-29 | 15:00 | 8219 etc rela | 青山商事 | 669 | 654 | 654 | 669 | 331500 | 13 | 1.982 | -33.3 | |
| 2021-12-28 | 15:00 | 8219 etc rela | 青山商事 | 661 | 645 | 655 | 656 | 497000 | 8 | 1.235 | 49.249 | |
| 2021-12-27 | 15:00 | 8219 etc rela | 青山商事 | 663 | 642 | 663 | 648 | 333000 | -6 | -0.917 | -19.526 | |
| 2021-12-24 | 15:00 | 8219 etc rela | 青山商事 | 677 | 654 | 666 | 654 | 413800 | -8 | -1.208 | 33.527 | |
| 2021-12-23 | 15:00 | 8219 etc rela | 青山商事 | 665 | 655 | 657 | 662 | 309900 | 9 | 1.378 | 2.923 | |
| 2021-12-22 | 15:00 | 8219 etc rela | 青山商事 | 664 | 652 | 658 | 653 | 301100 | 4 | 0.616 | -38.172 | |
| 2021-12-21 | 15:00 | 8219 etc rela | 青山商事 | 654 | 637 | 653 | 649 | 487000 | 7 | 1.09 | -49.674 | |
| 2021-12-20 | 15:00 | 8219 etc rela | 青山商事 | 672 | 641 | 670 | 642 | 967700 | -40 | -5.865 | 38.48 | |
| 2021-12-17 | 15:00 | 8219 etc rela | 青山商事 | 712 | 675 | 703 | 682 | 698800 | -24 | -3.399 | 116.079 | |
| 2021-12-16 | 15:00 | 8219 etc rela | 青山商事 | 724 | 705 | 709 | 706 | 323400 | 3 | 0.427 | -4.938 | |
| 2021-12-15 | 15:00 | 8219 etc rela | 青山商事 | 705 | 683 | 685 | 703 | 340200 | 12 | 1.737 | -56.524 | |
| 2021-12-14 | 15:00 | 8219 etc rela | 青山商事 | 710 | 690 | 706 | 691 | 782500 | -30 | -4.161 | 174.851 | |
| 2021-12-13 | 15:00 | 8219 etc rela | 青山商事 | 732 | 716 | 725 | 721 | 284700 | 5 | 0.698 | -30.915 | |
| 2021-12-10 | 15:00 | 8219 etc rela | 青山商事 | 742 | 712 | 738 | 716 | 412100 | -23 | -3.112 | -8.646 | |
| 2021-12-09 | 15:00 | 8219 etc rela | 青山商事 | 757 | 732 | 748 | 739 | 451100 | -14 | -1.859 | -17.351 | |
| 2021-12-08 | 15:00 | 8219 etc rela | 青山商事 | 758 | 732 | 732 | 753 | 545800 | 19 | 2.589 | 19.877 | |
| 2021-12-07 | 15:00 | 8219 etc rela | 青山商事 | 735 | 705 | 710 | 734 | 455300 | 34 | 4.857 | -1.065 | |
| 2021-12-06 | 15:00 | 8219 etc rela | 青山商事 | 705 | 688 | 694 | 700 | 460200 | 1 | 0.143 | -34.649 | |
| 2021-12-03 | 15:00 | 8219 etc rela | 青山商事 | 700 | 678 | 682 | 699 | 704200 | 30 | 4.484 | -36.633 | |
| 2021-12-02 | 15:00 | 8219 etc rela | 青山商事 | 703 | 667 | 700 | 669 | 1111300 | -46 | -6.434 | 21.626 | |
| 2021-12-01 | 15:00 | 8219 etc rela | 青山商事 | 735 | 710 | 731 | 715 | 913700 | -4 | -0.556 | -37.142 | |
| 2021-11-30 | 15:00 | 8219 etc rela | 青山商事 | 780 | 715 | 765 | 719 | 1453600 | -41 | -5.395 | 55.932 | |
| 2021-11-29 | 15:00 | 8219 etc rela | 青山商事 | 795 | 760 | 780 | 760 | 932200 | -45 | -5.59 | -32.05 | |
| 2021-11-26 | 15:00 | 8219 etc rela | 青山商事 | 829 | 782 | 817 | 805 | 1371900 | -14 | -1.709 | 44.7 | |
| 2021-11-25 | 15:00 | 8219 etc rela | 青山商事 | 820 | 764 | 764 | 819 | 948100 | 42 | 5.405 | 16.646 | |
| 2021-11-24 | 15:00 | 8219 etc rela | 青山商事 | 797 | 761 | 763 | 777 | 812800 | 17 | 2.237 | -1.083 | |
| 2021-11-22 | 15:00 | 8219 etc rela | 青山商事 | 767 | 751 | 751 | 760 | 821700 | -1 | -0.131 | 34.904 | |
| 2021-11-19 | 15:00 | 8219 etc rela | 青山商事 | 763 | 723 | 730 | 761 | 609100 | 26 | 3.537 | -48.416 | |
| 2021-11-18 | 15:00 | 8219 etc rela | 青山商事 | 743 | 709 | 732 | 735 | 1180800 | -5 | -0.676 | 111.575 | |
| 2021-11-17 | 15:00 | 8219 etc rela | 青山商事 | 765 | 738 | 761 | 740 | 558100 | -23 | -3.014 | -33.717 | |
| 2021-11-16 | 15:00 | 8219 etc rela | 青山商事 | 778 | 747 | 747 | 763 | 842000 | 21 | 2.83 | -7.513 | |
| 2021-11-15 | 15:00 | 8219 etc rela | 青山商事 | 758 | 710 | 755 | 742 | 910400 | -5 | -0.669 | 102.491 | |
| 2021-11-12 | 15:00 | 8219 etc rela | 青山商事 | 750 | 735 | 738 | 747 | 449600 | 6 | 0.81 | 12.036 | |
| 2021-11-11 | 15:00 | 8219 etc rela | 青山商事 | 766 | 737 | 756 | 741 | 401300 | -12 | -1.594 | -52.738 | |
| 2021-11-10 | 15:00 | 8219 etc rela | 青山商事 | 776 | 745 | 746 | 753 | 849100 | -4 | -0.528 | -52.654 | |
| 2021-11-09 | 15:00 | 8219 etc rela | 青山商事 | 814 | 753 | 814 | 757 | 1793400 | -80 | -9.558 | 95.786 | |
| 2021-11-08 | 15:00 | 8219 etc rela | 青山商事 | 849 | 832 | 838 | 837 | 916000 | 9 | 1.087 | 105.197 | |
| 2021-11-05 | 15:00 | 8219 etc rela | 青山商事 | 836 | 822 | 825 | 828 | 446400 | -5 | -0.6 | -30.119 | |
| 2021-11-04 | 15:00 | 8219 etc rela | 青山商事 | 837 | 811 | 813 | 833 | 638800 | 29 | 3.607 | 104.941 | |
| 2021-11-02 | 15:00 | 8219 etc rela | 青山商事 | 817 | 798 | 803 | 804 | 311700 | -2 | -0.248 | 2.063 | |
| 2021-11-01 | 15:00 | 8219 etc rela | 青山商事 | 806 | 785 | 789 | 806 | 305400 | 25 | 3.201 | 7.271 | |
| 2021-10-29 | 15:00 | 8219 etc rela | 青山商事 | 785 | 767 | 777 | 781 | 284700 | 11 | 1.429 | -60.562 | |
| 2021-10-28 | 15:00 | 8219 etc rela | 青山商事 | 777 | 762 | 771 | 770 | 721900 | -13 | -1.66 | 107.801 | |
| 2021-10-27 | 15:00 | 8219 etc rela | 青山商事 | 797 | 781 | 797 | 783 | 347400 | -12 | -1.509 | -19.078 | |
| 2021-10-26 | 15:00 | 8219 etc rela | 青山商事 | 807 | 783 | 790 | 795 | 429300 | 10 | 1.274 | 13.662 | |
| 2021-10-25 | 15:00 | 8219 etc rela | 青山商事 | 800 | 783 | 796 | 785 | 377700 | -16 | -1.998 | -12.367 | |
| 2021-10-22 | 15:00 | 8219 etc rela | 青山商事 | 804 | 781 | 790 | 801 | 431000 | 0 | 0 | -14.058 | |
| 2021-10-21 | 15:00 | 8219 etc rela | 青山商事 | 821 | 801 | 821 | 801 | 501500 | -18 | -2.198 | 6.476 | |
| 2021-10-20 | 15:00 | 8219 etc rela | 青山商事 | 834 | 807 | 819 | 819 | 471000 | 5 | 0.614 | -28.037 | |
| 2021-10-19 | 15:00 | 8219 etc rela | 青山商事 | 828 | 805 | 825 | 814 | 654500 | -12 | -1.453 | -7.583 | |
| 2021-10-18 | 15:00 | 8219 etc rela | 青山商事 | 854 | 823 | 831 | 826 | 708200 | 8 | 0.978 | 76.741 | |
| 2021-10-15 | 15:00 | 8219 etc rela | 青山商事 | 825 | 806 | 815 | 818 | 400700 | 6 | 0.739 | -9.833 | |
| 2021-10-14 | 15:00 | 8219 etc rela | 青山商事 | 818 | 796 | 805 | 812 | 444400 | -8 | -0.976 | -35.426 | |
| 2021-10-13 | 15:00 | 8219 etc rela | 青山商事 | 821 | 785 | 787 | 820 | 688200 | 32 | 4.061 | -31.173 | |
| 2021-10-12 | 15:00 | 8219 etc rela | 青山商事 | 828 | 788 | 825 | 788 | 999900 | -47 | -5.629 | 61.744 | |
| 2021-10-11 | 15:00 | 8219 etc rela | 青山商事 | 849 | 826 | 830 | 835 | 618200 | 4 | 0.481 | -37.002 | |
| 2021-10-08 | 15:00 | 8219 etc rela | 青山商事 | 841 | 796 | 800 | 831 | 981300 | 35 | 4.397 | 49.315 | |
| 2021-10-07 | 15:00 | 8219 etc rela | 青山商事 | 806 | 780 | 794 | 796 | 657200 | -6 | -0.748 | -26.84 | |
| 2021-10-06 | 15:00 | 8219 etc rela | 青山商事 | 834 | 794 | 830 | 802 | 898300 | -19 | -2.314 | 32.356 | |
| 2021-10-05 | 15:00 | 8219 etc rela | 青山商事 | 840 | 805 | 840 | 821 | 678700 | -21 | -2.494 | -38.85 | |
| 2021-10-04 | 15:00 | 8219 etc rela | 青山商事 | 857 | 823 | 840 | 842 | 1109900 | 13 | 1.568 | 18.68 | |
| 2021-10-01 | 15:00 | 8219 etc rela | 青山商事 | 842 | 796 | 840 | 829 | 935200 | -22 | -2.585 | 32.747 | |
| 2021-09-30 | 15:00 | 8219 etc rela | 青山商事 | 869 | 846 | 869 | 851 | 704500 | -22 | -2.52 | -11.794 | |
| 2021-09-29 | 15:00 | 8219 etc rela | 青山商事 | 873 | 825 | 832 | 873 | 798700 | 36 | 4.301 | 33.674 | |
| 2021-09-28 | 15:00 | 8219 etc rela | 青山商事 | 846 | 827 | 838 | 837 | 597500 | 8 | 0.965 | -6.377 | |
| 2021-09-27 | 15:00 | 8219 etc rela | 青山商事 | 833 | 808 | 809 | 829 | 638200 | 25 | 3.109 | -7.198 | |
| 2021-09-24 | 15:00 | 8219 etc rela | 青山商事 | 810 | 790 | 800 | 804 | 687700 | 22 | 2.813 | 29.364 | |
| 2021-09-22 | 15:00 | 8219 etc rela | 青山商事 | 799 | 779 | 788 | 782 | 531600 | -13 | -1.635 | -27.028 | |
| 2021-09-21 | 15:00 | 8219 etc rela | 青山商事 | 800 | 760 | 768 | 795 | 728500 | -3 | -0.376 | 8.408 | |
| 2021-09-17 | 15:00 | 8219 etc rela | 青山商事 | 805 | 786 | 802 | 798 | 672000 | -12 | -1.481 | -55.673 | |
| 2021-09-16 | 15:00 | 8219 etc rela | 青山商事 | 835 | 800 | 805 | 810 | 1516000 | 24 | 3.053 | 133.016 | |
| 2021-09-15 | 15:00 | 8219 etc rela | 青山商事 | 792 | 771 | 771 | 786 | 650600 | 9 | 1.158 | 14.261 | |
| 2021-09-14 | 15:00 | 8219 etc rela | 青山商事 | 779 | 764 | 776 | 777 | 569400 | 4 | 0.517 | -35.566 | |
| 2021-09-13 | 15:00 | 8219 etc rela | 青山商事 | 773 | 735 | 735 | 773 | 883700 | 38 | 5.17 | 103.149 | |
| 2021-09-10 | 15:00 | 8219 etc rela | 青山商事 | 745 | 724 | 725 | 735 | 435000 | 11 | 1.519 | -39.178 | |
| 2021-09-09 | 15:00 | 8219 etc rela | 青山商事 | 737 | 719 | 730 | 724 | 715200 | -21 | -2.819 | -20.48 | |
| 2021-09-08 | 15:00 | 8219 etc rela | 青山商事 | 745 | 714 | 720 | 745 | 899400 | 24 | 3.329 | -3.363 | |
| 2021-09-07 | 15:00 | 8219 etc rela | 青山商事 | 723 | 694 | 696 | 721 | 930700 | 29 | 4.191 | 24.093 | |
| 2021-09-06 | 15:00 | 8219 etc rela | 青山商事 | 698 | 680 | 698 | 692 | 750000 | 14 | 2.065 | 36.413 | |
| 2021-09-03 | 15:00 | 8219 etc rela | 青山商事 | 683 | 664 | 664 | 678 | 549800 | 15 | 2.262 | 46.496 | |
| 2021-09-02 | 15:00 | 8219 etc rela | 青山商事 | 675 | 661 | 673 | 663 | 375300 | -13 | -1.923 | -56.259 | |
| 2021-09-01 | 15:00 | 8219 etc rela | 青山商事 | 680 | 641 | 645 | 676 | 858000 | 30 | 4.644 | 114.179 | |
| 2021-08-31 | 15:00 | 8219 etc rela | 青山商事 | 652 | 639 | 644 | 646 | 400600 | -7 | -1.072 | 13.26 | |
| 2021-08-30 | 15:00 | 8219 etc rela | 青山商事 | 662 | 650 | 655 | 653 | 353700 | 8 | 1.24 | 19.211 | |
| 2021-08-27 | 15:00 | 8219 etc rela | 青山商事 | 645 | 633 | 638 | 645 | 296700 | 2 | 0.311 | 17.412 | |
| 2021-08-26 | 15:00 | 8219 etc rela | 青山商事 | 653 | 641 | 648 | 643 | 252700 | 2 | 0.312 | -42.24 | |
| 2021-08-25 | 15:00 | 8219 etc rela | 青山商事 | 653 | 636 | 645 | 641 | 437500 | -2 | -0.311 | -1.862 | |
| 2021-08-24 | 15:00 | 8219 etc rela | 青山商事 | 643 | 633 | 634 | 643 | 445800 | 19 | 3.045 | 8.099 | |
| 2021-08-23 | 15:00 | 8219 etc rela | 青山商事 | 631 | 609 | 610 | 624 | 412400 | 16 | 2.632 | -29.043 | |
| 2021-08-20 | 15:00 | 8219 etc rela | 青山商事 | 629 | 606 | 618 | 608 | 581200 | -19 | -3.03 | 12.548 | |
| 2021-08-19 | 15:00 | 8219 etc rela | 青山商事 | 641 | 627 | 630 | 627 | 516400 | -11 | -1.724 | -40.404 | |
| 2021-08-18 | 15:00 | 8219 etc rela | 青山商事 | 643 | 625 | 640 | 638 | 866500 | -12 | -1.846 | 10.004 | |
| 2021-08-17 | 15:00 | 8219 etc rela | 青山商事 | 678 | 650 | 674 | 650 | 787700 | -29 | -4.271 | 120.151 | |
| 2021-08-16 | 15:00 | 8219 etc rela | 青山商事 | 694 | 677 | 693 | 679 | 357800 | -22 | -3.138 | 10.774 | |
| 2021-08-13 | 15:00 | 8219 etc rela | 青山商事 | 707 | 693 | 695 | 701 | 323000 | 3 | 0.43 | -49.634 | |
| 2021-08-12 | 15:00 | 8219 etc rela | 青山商事 | 719 | 698 | 716 | 698 | 641300 | -3 | -0.428 | 6.688 | |
| 2021-08-11 | 15:00 | 8219 etc rela | 青山商事 | 709 | 684 | 699 | 701 | 601100 | 10 | 1.447 | -5.324 | |
| 2021-08-10 | 15:00 | 8219 etc rela | 青山商事 | 691 | 667 | 669 | 691 | 634900 | 17 | 2.522 | 58.408 | |
| 2021-08-06 | 15:00 | 8219 etc rela | 青山商事 | 675 | 661 | 670 | 674 | 400800 | 6 | 0.898 | 4.402 | |
| 2021-08-05 | 15:00 | 8219 etc rela | 青山商事 | 672 | 664 | 668 | 668 | 383900 | -12 | -1.765 | 6.609 | |
| 2021-08-04 | 15:00 | 8219 etc rela | 青山商事 | 691 | 676 | 682 | 680 | 360100 | -3 | -0.439 | -51.377 | |
| 2021-08-03 | 15:00 | 8219 etc rela | 青山商事 | 691 | 669 | 687 | 683 | 740600 | -14 | -2.009 | 85.568 | |
| 2021-08-02 | 15:00 | 8219 etc rela | 青山商事 | 704 | 692 | 700 | 697 | 399100 | 1 | 0.144 | -27.555 | |
| 2021-07-30 | 15:00 | 8219 etc rela | 青山商事 | 709 | 691 | 708 | 696 | 550900 | -17 | -2.384 | 135.427 | |
| 2021-07-29 | 15:00 | 8219 etc rela | 青山商事 | 723 | 710 | 722 | 713 | 234000 | -4 | -0.558 | -47.977 | |
| 2021-07-28 | 15:00 | 8219 etc rela | 青山商事 | 727 | 712 | 719 | 717 | 449800 | -17 | -2.316 | 7.146 | |
| 2021-07-27 | 15:00 | 8219 etc rela | 青山商事 | 734 | 716 | 725 | 734 | 419800 | 22 | 3.09 | -5.344 | |
| 2021-07-26 | 15:00 | 8219 etc rela | 青山商事 | 728 | 711 | 722 | 712 | 443500 | 8 | 1.136 | -5.618 | |
| 2021-07-21 | 15:00 | 8219 etc rela | 青山商事 | 724 | 703 | 720 | 704 | 469900 | 0 | 0 | -14.672 | |
| 2021-07-20 | 15:00 | 8219 etc rela | 青山商事 | 715 | 701 | 701 | 704 | 550700 | -12 | -1.676 | 42.19 | |
| 2021-07-19 | 15:00 | 8219 etc rela | 青山商事 | 727 | 710 | 723 | 716 | 387300 | -14 | -1.918 | 62.868 | |
| 2021-07-16 | 15:00 | 8219 etc rela | 青山商事 | 737 | 725 | 725 | 730 | 237800 | 3 | 0.413 | -59.364 | |
| 2021-07-15 | 15:00 | 8219 etc rela | 青山商事 | 743 | 723 | 743 | 727 | 585200 | -22 | -2.937 | 98.98 | |
| 2021-07-14 | 15:00 | 8219 etc rela | 青山商事 | 759 | 741 | 742 | 749 | 294100 | -8 | -1.057 | -21.678 | |
| 2021-07-13 | 15:00 | 8219 etc rela | 青山商事 | 766 | 750 | 752 | 757 | 375500 | 8 | 1.068 | 7.439 | |
| 2021-07-12 | 15:00 | 8219 etc rela | 青山商事 | 755 | 741 | 754 | 749 | 349500 | 10 | 1.353 | -58.368 | |
| 2021-07-09 | 15:00 | 8219 etc rela | 青山商事 | 742 | 711 | 712 | 739 | 839500 | 13 | 1.791 | -18.034 | |
| 2021-07-08 | 8219 etc rela | 青山商事 | 758 | 726 | 756 | 726 | 1024200 | -43 | -5.592 | 50.751 | ||
| 2021-07-07 | 8219 etc rela | 青山商事 | 791 | 776 | 782 | 778 | 289100 | -14 | -1.768 | -14.946 | ||
| 2021-07-06 | 8219 etc rela | 青山商事 | 796 | 785 | 791 | 792 | 339900 | 4 | 0.508 | -53.188 | ||
| 2021-07-05 | 8219 etc rela | 青山商事 | 810 | 783 | 800 | 788 | 726100 | -6 | -0.756 | 52.063 | ||
| 2021-07-02 | 8219 etc rela | 青山商事 | 794 | 785 | 790 | 794 | 477500 | 10 | 1.276 | 15.561 | ||
| 2021-07-01 | 8219 etc rela | 青山商事 | 791 | 774 | 783 | 784 | 413200 | 11 | 1.423 | -26.49 | ||
| 2021-06-30 | 8219 etc rela | 青山商事 | 777 | 761 | 772 | 773 | 562100 | 0 | 0 | 13.624 | ||
| 2021-06-29 | 8219 etc rela | 青山商事 | 788 | 771 | 782 | 773 | 494700 | -22 | -2.767 | -7.29 | ||
| 2021-06-28 | 8219 etc rela | 青山商事 | 796 | 772 | 780 | 795 | 533600 | 30 | 3.922 | 22.723 | ||
| 2021-06-25 | 8219 etc rela | 青山商事 | 787 | 765 | 781 | 765 | 434800 | -6 | -0.778 | -13.075 | ||
| 2021-06-24 | 8219 etc rela | 青山商事 | 785 | 768 | 784 | 771 | 500200 | -12 | -1.533 | -29.44 | ||
| 2021-06-23 | 8219 etc rela | 青山商事 | 818 | 781 | 810 | 783 | 708900 | -17 | -2.125 | -10.673 | ||
| 2021-06-22 | 8219 etc rela | 青山商事 | 801 | 785 | 795 | 800 | 800 | 33 | 4.302 | |||
| 2021-06-21 | 8219 etc rela | 青山商事 | 776 | 756 | 770 | 767 | 767 | -25 | -3.157 | |||
| 2021-06-18 | 8219 etc rela | 青山商事 | 812 | 789 | 810 | 792 | 792 | -26 | -3.178 | |||
| 2021-06-17 | 8219 etc rela | 青山商事 | 827 | 809 | 819 | 818 | 818 | 0 | 0 | |||
| 2021-06-16 | 8219 etc rela | 青山商事 | 827 | 815 | 823 | 818 | 818 | -5 | -0.608 | |||
| 2021-06-15 | 8219 etc rela | 青山商事 | 828 | 814 | 821 | 823 | 823 | 1 | 0.122 | |||
| 2021-06-14 | 8219 etc rela | 青山商事 | 855 | 821 | 838 | 822 | 822 | -1 | -0.122 | |||
| 2021-06-11 | 8219 etc rela | 青山商事 | 850 | 821 | 848 | 823 | 823 | -32 | -3.743 | |||
| 2021-06-10 | 8219 etc rela | 青山商事 | 890 | 851 | 890 | 855 | 855 | -42 | -4.682 | |||
| 2021-06-09 | 8219 etc rela | 青山商事 | 907 | 878 | 880 | 897 | 897 | 28 | 3.222 | |||
| 2021-06-08 | 8219 etc rela | 青山商事 | 882 | 866 | 879 | 869 | 869 | -23 | -2.578 | |||
| 2021-06-07 | 8219 etc rela | 青山商事 | 935 | 885 | 925 | 892 | 892 | -18 | -1.978 | |||
| 2021-06-04 | 8219 etc rela | 青山商事 | 917 | 865 | 871 | 910 | 910 | 40 | 4.598 | |||
| 2021-06-03 | 8219 etc rela | 青山商事 | 882 | 862 | 880 | 870 | 870 | -5 | -0.571 | |||
| 2021-06-02 | 8219 etc rela | 青山商事 | 875 | 851 | 862 | 875 | 875 | 27 | 3.184 | |||
| 2021-06-01 | 8219 etc rela | 青山商事 | 870 | 845 | 861 | 848 | 848 | -10 | -1.166 | |||
| 2021-05-31 | 8219 etc rela | 青山商事 | 887 | 858 | 877 | 858 | 858 | -8 | -0.924 | |||
| 2021-05-28 | 8219 etc rela | 青山商事 | 873 | 848 | 862 | 866 | 866 | 16 | 1.882 | |||
| 2021-05-27 | 8219 etc rela | 青山商事 | 866 | 841 | 848 | 850 | 850 | 0 | 0 | |||
| 2021-05-26 | 8219 etc rela | 青山商事 | 859 | 837 | 845 | 850 | 850 | -4 | -0.468 | |||
| 2021-05-25 | 8219 etc rela | 青山商事 | 878 | 848 | 875 | 854 | 854 | -25 | -2.844 | |||
| 2021-05-24 | 8219 etc rela | 青山商事 | 880 | 852 | 864 | 879 | 879 | 10 | 1.151 | |||
| 2021-05-21 | 8219 etc rela | 青山商事 | 905 | 863 | 895 | 869 | 869 | -15 | -1.697 | |||
| 2021-05-20 | 8219 etc rela | 青山商事 | 928 | 881 | 927 | 884 | 884 | -49 | -5.252 | |||
| 2021-05-19 | 8219 etc rela | 青山商事 | 955 | 914 | 922 | 933 | 933 | -10 | -1.06 | |||
| 2021-05-18 | 8219 etc rela | 青山商事 | 970 | 915 | 919 | 943 | 943 | 18 | 1.946 | |||
| 2021-05-17 | 8219 etc rela | 青山商事 | 925 | 862 | 870 | 925 | 925 | 73 | 8.568 | |||
| 2021-05-14 | 8219 etc rela | 青山商事 | 861 | 823 | 823 | 852 | 852 | 44 | 5.446 | |||
| 2021-05-13 | 8219 etc rela | 青山商事 | 835 | 804 | 831 | 808 | 808 | -34 | -4.038 | |||
| 2021-05-12 | 8219 etc rela | 青山商事 | 855 | 835 | 850 | 842 | 842 | -13 | -1.52 | |||
| 2021-05-11 | 8219 etc rela | 青山商事 | 887 | 853 | 869 | 855 | 855 | -8 | -0.927 | |||
| 2021-05-10 | 8219 etc rela | 青山商事 | 866 | 835 | 854 | 863 | 863 | 12 | 1.41 | |||
| 2021-05-07 | 8219 etc rela | 青山商事 | 863 | 832 | 860 | 851 | 851 | -3 | -0.351 | |||
| 2021-05-06 | 8219 etc rela | 青山商事 | 858 | 823 | 823 | 854 | 854 | 29 | 3.515 | |||
| 2021-04-30 | 8219 etc rela | 青山商事 | 838 | 819 | 822 | 825 | 825 | 4 | 0.487 | |||
| 2021-04-28 | 8219 etc rela | 青山商事 | 831 | 811 | 813 | 821 | 821 | -2 | -0.243 | |||
| 2021-04-27 | 8219 etc rela | 青山商事 | 827 | 792 | 796 | 823 | 823 | 25 | 3.133 | |||
| 2021-04-26 | 8219 etc rela | 青山商事 | 801 | 765 | 770 | 798 | 798 | 28 | 3.636 | |||
| 2021-04-23 | 8219 etc rela | 青山商事 | 774 | 733 | 738 | 770 | 770 | 24 | 3.217 | |||
| 2021-04-22 | 8219 etc rela | 青山商事 | 753 | 721 | 736 | 746 | 746 | 23 | 3.181 | |||
| 2021-04-21 | 8219 etc rela | 青山商事 | 744 | 707 | 743 | 723 | 723 | -31 | -4.111 | |||
| 2021-04-20 | 8219 etc rela | 青山商事 | 779 | 750 | 774 | 754 | 754 | -26 | -3.333 | |||
| 2021-04-19 | 8219 etc rela | 青山商事 | 835 | 775 | 835 | 780 | 780 | -65 | -7.692 | |||
| 2021-04-16 | 8219 etc rela | 青山商事 | 858 | 828 | 857 | 845 | 845 | -15 | -1.744 | |||
| 2021-04-15 | 8219 etc rela | 青山商事 | 871 | 846 | 846 | 860 | 860 | 16 | 1.896 | |||
| 2021-04-14 | 8219 etc rela | 青山商事 | 862 | 837 | 848 | 844 | 844 | -3 | -0.354 | |||
| 2021-04-13 | 8219 etc rela | 青山商事 | 858 | 837 | 840 | 847 | 847 | 8 | 0.954 | |||
| 2021-04-12 | 8219 etc rela | 青山商事 | 851 | 834 | 840 | 839 | 839 | -1 | -0.119 | |||
| 2021-04-09 | 8219 etc rela | 青山商事 | 860 | 831 | 848 | 840 | 840 | -7 | -0.826 | |||
| 2021-04-08 | 8219 etc rela | 青山商事 | 860 | 829 | 859 | 847 | 847 | -15 | -1.74 | |||
| 2021-04-07 | 8219 etc rela | 青山商事 | 882 | 850 | 857 | 862 | 862 | 12 | 1.412 | |||
| 2021-04-06 | 8219 etc rela | 青山商事 | 863 | 834 | 847 | 850 | 850 | 7 | 0.83 | |||
| 2021-04-05 | 8219 etc rela | 青山商事 | 845 | 814 | 822 | 843 | 843 | 30 | 3.69 | |||
| 2021-04-02 | 8219 etc rela | 青山商事 | 818 | 795 | 814 | 813 | 813 | 8 | 0.994 | |||
| 2021-04-01 | 8219 etc rela | 青山商事 | 832 | 798 | 829 | 805 | 805 | -22 | -2.66 | |||
| 2021-03-31 | 8219 etc rela | 青山商事 | 839 | 811 | 837 | 827 | 827 | -14 | -1.665 | |||
| 2021-03-30 | 8219 etc rela | 青山商事 | 848 | 820 | 820 | 841 | 841 | 12 | 1.448 | |||
| 2021-03-29 | 8219 etc rela | 青山商事 | 885 | 818 | 877 | 829 | 829 | -39 | -4.493 | |||
| 2021-03-26 | 8219 etc rela | 青山商事 | 872 | 852 | 864 | 868 | 868 | 26 | 3.088 | |||
| 2021-03-25 | 8219 etc rela | 青山商事 | 860 | 819 | 819 | 842 | 842 | 24 | 2.934 | |||
| 2021-03-24 | 8219 etc rela | 青山商事 | 873 | 812 | 861 | 818 | 818 | -67 | -7.571 | |||
| 2021-03-23 | 8219 etc rela | 青山商事 | 944 | 883 | 930 | 885 | 885 | -45 | -4.839 | |||
| 2021-03-22 | 8219 etc rela | 青山商事 | 959 | 920 | 947 | 930 | 930 | -22 | -2.311 | |||
| 2021-03-19 | 8219 etc rela | 青山商事 | 956 | 903 | 905 | 952 | 952 | 36 | 3.93 | |||
| 2021-03-18 | 8219 etc rela | 青山商事 | 930 | 878 | 888 | 916 | 916 | 32 | 3.62 | |||
| 2021-03-17 | 8219 etc rela | 青山商事 | 887 | 861 | 864 | 884 | 884 | 12 | 1.376 | |||
| 2021-03-16 | 8219 etc rela | 青山商事 | 874 | 837 | 840 | 872 | 872 | 26 | 3.073 | |||
| 2021-03-15 | 8219 etc rela | 青山商事 | 847 | 817 | 819 | 846 | 846 | 37 | 4.574 | |||
| 2021-03-12 | 8219 etc rela | 青山商事 | 818 | 782 | 791 | 809 | 809 | 15 | 1.889 | |||
| 2021-03-11 | 8219 etc rela | 青山商事 | 845 | 786 | 834 | 794 | 794 | -42 | -5.024 | |||
| 2021-03-10 | 8219 etc rela | 青山商事 | 849 | 812 | 842 | 836 | 836 | -2 | -0.239 | |||
| 2021-03-09 | 8219 etc rela | 青山商事 | 879 | 826 | 877 | 838 | 838 | -25 | -2.897 | |||
| 2021-03-08 | 8219 etc rela | 青山商事 | 898 | 859 | 881 | 863 | 863 | 1 | 0.116 | |||
| 2021-03-05 | 8219 etc rela | 青山商事 | 873 | 836 | 867 | 862 | 862 | -5 | -0.577 | |||
| 2021-03-04 | 8219 etc rela | 青山商事 | 877 | 832 | 840 | 867 | 867 | 15 | 1.761 | |||
| 2021-03-03 | 8219 etc rela | 青山商事 | 861 | 815 | 828 | 852 | 852 | 34 | 4.156 | |||
| 2021-03-02 | 8219 etc rela | 青山商事 | 831 | 797 | 822 | 818 | 818 | 3 | 0.368 | |||
| 2021-03-01 | 8219 etc rela | 青山商事 | 827 | 790 | 827 | 815 | 815 | -3 | -0.367 | |||
| 2021-02-26 | 8219 etc rela | 青山商事 | 846 | 803 | 825 | 818 | 818 | -16 | -1.918 | |||
| 2021-02-25 | 8219 etc rela | 青山商事 | 840 | 801 | 804 | 834 | 834 | 45 | 5.703 | |||
| 2021-02-24 | 8219 etc rela | 青山商事 | 814 | 784 | 803 | 789 | 789 | 11 | 1.414 | |||
| 2021-02-22 | 8219 etc rela | 青山商事 | 805 | 775 | 789 | 778 | 778 | 13 | 1.699 | |||
| 2021-02-19 | 8219 etc rela | 青山商事 | 796 | 748 | 790 | 765 | 765 | -32 | -4.015 | |||
| 2021-02-18 | 8219 etc rela | 青山商事 | 815 | 769 | 776 | 797 | 797 | 25 | 3.238 | |||
| 2021-02-17 | 8219 etc rela | 青山商事 | 773 | 722 | 726 | 772 | 772 | 58 | 8.123 | |||
| 2021-02-16 | 8219 etc rela | 青山商事 | 736 | 710 | 735 | 714 | 714 | -21 | -2.857 | |||
| 2021-02-15 | 8219 etc rela | 青山商事 | 765 | 721 | 744 | 735 | 735 | 29 | 4.108 | |||
| 2021-02-12 | 8219 etc rela | 青山商事 | 710 | 693 | 706 | 706 | 706 | -6 | -0.843 | |||
| 2021-02-10 | 8219 etc rela | 青山商事 | 715 | 687 | 689 | 712 | 712 | 13 | 1.86 | |||
| 2021-02-09 | 8219 etc rela | 青山商事 | 736 | 695 | 726 | 699 | 699 | -30 | -4.115 | |||
| 2021-02-08 | 8219 etc rela | 青山商事 | 735 | 718 | 718 | 729 | 729 | 18 | 2.532 | |||
| 2021-02-05 | 8219 etc rela | 青山商事 | 711 | 677 | 677 | 711 | 711 | 49 | 7.402 | |||
| 2021-02-04 | 8219 etc rela | 青山商事 | 686 | 648 | 650 | 662 | 662 | 12 | 1.846 | |||
| 2021-02-03 | 8219 etc rela | 青山商事 | 650 | 629 | 633 | 650 | 650 | 24 | 3.834 | |||
| 2021-02-02 | 8219 etc rela | 青山商事 | 626 | 604 | 610 | 626 | 626 | 18 | 2.961 | |||
| 2021-02-01 | 8219 etc rela | 青山商事 | 625 | 606 | 617 | 608 | 608 | -5 | -0.816 | |||
| 2021-01-29 | 8219 etc rela | 青山商事 | 639 | 612 | 635 | 613 | 613 | -24 | -3.768 | |||
| 2021-01-28 | 8219 etc rela | 青山商事 | 638 | 598 | 598 | 637 | 637 | 27 | 4.426 | |||
| 2021-01-27 | 8219 etc rela | 青山商事 | 627 | 606 | 623 | 610 | 610 | -11 | -1.771 | |||
| 2021-01-26 | 8219 etc rela | 青山商事 | 623 | 599 | 618 | 621 | 621 | 5 | 0.812 | |||
| 2021-01-25 | 8219 etc rela | 青山商事 | 648 | 616 | 646 | 616 | 616 | -37 | -5.666 | |||
| 2021-01-22 | 8219 etc rela | 青山商事 | 676 | 636 | 643 | 653 | 653 | 0 | 0 | |||
| 2021-01-21 | 8219 etc rela | 青山商事 | 661 | 630 | 634 | 653 | 653 | 23 | 3.651 | |||
| 2021-01-20 | 8219 etc rela | 青山商事 | 631 | 598 | 603 | 630 | 630 | 30 | 5 | |||
| 2021-01-19 | 8219 etc rela | 青山商事 | 607 | 593 | 600 | 600 | 600 | 4 | 0.671 | |||
| 2021-01-18 | 8219 etc rela | 青山商事 | 614 | 590 | 609 | 596 | 596 | -17 | -2.773 | |||
| 2021-01-15 | 8219 etc rela | 青山商事 | 615 | 583 | 584 | 613 | 613 | 29 | 4.966 | |||
| 2021-01-14 | 8219 etc rela | 青山商事 | 587 | 567 | 578 | 584 | 584 | 0 | 0 | |||
| 2021-01-13 | 8219 etc rela | 青山商事 | 602 | 580 | 595 | 584 | 584 | -9 | -1.518 | |||
| 2021-01-12 | 8219 etc rela | 青山商事 | 602 | 581 | 587 | 593 | 593 | 8 | 1.368 | |||
| 2021-01-08 | 8219 etc rela | 青山商事 | 588 | 574 | 574 | 585 | 585 | 8 | 1.386 | |||
| 2021-01-07 | 8219 etc rela | 青山商事 | 586 | 564 | 574 | 577 | 577 | 8 | 1.406 | |||
| 2021-01-06 | 8219 etc rela | 青山商事 | 570 | 529 | 538 | 569 | 569 | 35 | 6.554 | |||
| 2021-01-05 | 8219 etc rela | 青山商事 | 548 | 531 | 531 | 534 | 534 | -5 | -0.928 | |||
| 2021-01-04 | 8219 etc rela | 青山商事 | 549 | 523 | 547 | 539 | 539 | 2 | 0.372 | |||
| 2020-12-30 | 8219 etc rela | 青山商事 | 542 | 527 | 531 | 537 | 537 | 5 | 0.94 | |||
| 2020-12-29 | 8219 etc rela | 青山商事 | 543 | 528 | 528 | 532 | 532 | 5 | 0.949 | |||
| 2020-12-28 | 8219 etc rela | 青山商事 | 548 | 519 | 545 | 527 | 527 | -21 | -3.832 | |||
| 2020-12-25 | 8219 etc rela | 青山商事 | 555 | 545 | 549 | 548 | 548 | 6 | 1.107 | |||
| 2020-12-24 | 8219 etc rela | 青山商事 | 551 | 535 | 537 | 542 | 542 | 9 | 1.689 | |||
| 2020-12-23 | 8219 etc rela | 青山商事 | 562 | 530 | 557 | 533 | 533 | -16 | -2.914 | |||
| 2020-12-22 | 8219 etc rela | 青山商事 | 568 | 545 | 568 | 549 | 549 | -19 | -3.345 | |||
| 2020-12-21 | 8219 etc rela | 青山商事 | 568 | 552 | 560 | 568 | 568 | 14 | 2.527 | |||
| 2020-12-18 | 8219 etc rela | 青山商事 | 555 | 531 | 543 | 554 | 554 | 7 | 1.28 | |||
| 2020-12-17 | 8219 etc rela | 青山商事 | 567 | 547 | 559 | 547 | 547 | -1 | -0.182 | |||
| 2020-12-16 | 8219 etc rela | 青山商事 | 559 | 526 | 531 | 548 | 548 | 25 | 4.78 | |||
| 2020-12-15 | 8219 etc rela | 青山商事 | 543 | 517 | 542 | 523 | 523 | -26 | -4.736 | |||
| 2020-12-14 | 8219 etc rela | 青山商事 | 549 | 520 | 520 | 549 | 549 | 29 | 5.577 | |||
| 2020-12-11 | 8219 etc rela | 青山商事 | 525 | 501 | 501 | 520 | 520 | 20 | 4 | |||
| 2020-12-10 | 8219 etc rela | 青山商事 | 510 | 492 | 498 | 500 | 500 | 6 | 1.215 | |||
| 2020-12-09 | 8219 etc rela | 青山商事 | 496 | 473 | 475 | 494 | 494 | 14 | 2.917 | |||
| 2020-12-08 | 8219 etc rela | 青山商事 | 485 | 464 | 466 | 480 | 480 | 14 | 3.004 | |||
| 2020-12-07 | 8219 etc rela | 青山商事 | 475 | 459 | 475 | 466 | 466 | -3 | -0.64 | |||
| 2020-12-04 | 8219 etc rela | 青山商事 | 481 | 466 | 478 | 469 | 469 | -13 | -2.697 | |||
| 2020-12-03 | 8219 etc rela | 青山商事 | 484 | 468 | 472 | 482 | 482 | 6 | 1.261 | |||
| 2020-12-02 | 8219 etc rela | 青山商事 | 477 | 463 | 468 | 476 | 476 | 11 | 2.366 | |||
| 2020-12-01 | 8219 etc rela | 青山商事 | 471 | 447 | 451 | 465 | 465 | 19 | 4.26 | |||
| 2020-11-30 | 8219 etc rela | 青山商事 | 475 | 446 | 475 | 446 | 446 | -28 | -5.907 | |||
| 2020-11-27 | 8219 etc rela | 青山商事 | 484 | 473 | 474 | 474 | 474 | -4 | -0.837 | |||
| 2020-11-26 | 8219 etc rela | 青山商事 | 483 | 474 | 481 | 478 | 478 | -7 | -1.443 | |||
| 2020-11-25 | 8219 etc rela | 青山商事 | 507 | 485 | 502 | 485 | 485 | -14 | -2.806 | |||
| 2020-11-24 | 8219 etc rela | 青山商事 | 503 | 490 | 497 | 499 | 499 | 1 | 0.201 | |||
| 2020-11-20 | 8219 etc rela | 青山商事 | 504 | 489 | 498 | 498 | 498 | -6 | -1.19 | |||
| 2020-11-19 | 8219 etc rela | 青山商事 | 526 | 502 | 517 | 504 | 504 | -18 | -3.448 | |||
| 2020-11-18 | 8219 etc rela | 青山商事 | 530 | 515 | 529 | 522 | 522 | -13 | -2.43 | |||
| 2020-11-17 | 8219 etc rela | 青山商事 | 535 | 516 | 525 | 535 | 535 | 19 | 3.682 | |||
| 2020-11-16 | 8219 etc rela | 青山商事 | 530 | 514 | 522 | 516 | 516 | 10 | 1.976 | |||
| 2020-11-13 | 8219 etc rela | 青山商事 | 526 | 503 | 521 | 506 | 506 | -23 | -4.348 | |||
| 2020-11-12 | 8219 etc rela | 青山商事 | 554 | 522 | 531 | 529 | 529 | -20 | -3.643 | |||
| 2020-11-11 | 8219 etc rela | 青山商事 | 575 | 530 | 530 | 549 | 549 | 5 | 0.919 | |||
| 2020-11-10 | 8219 etc rela | 青山商事 | 567 | 511 | 511 | 544 | 544 | 56 | 11.475 | |||
| 2020-11-09 | 8219 etc rela | 青山商事 | 506 | 483 | 500 | 488 | 488 | -9 | -1.811 | |||
| 2020-11-06 | 8219 etc rela | 青山商事 | 505 | 494 | 498 | 497 | 497 | 4 | 0.811 | |||
| 2020-11-05 | 8219 etc rela | 青山商事 | 503 | 488 | 501 | 493 | 493 | -11 | -2.183 | |||
| 2020-11-04 | 8219 etc rela | 青山商事 | 514 | 498 | 507 | 504 | 504 | 5 | 1.002 | |||
| 2020-11-02 | 8219 etc rela | 青山商事 | 510 | 494 | 494 | 499 | 499 | 5 | 1.012 | |||
| 2020-10-30 | 8219 etc rela | 青山商事 | 515 | 492 | 512 | 494 | 494 | -20 | -3.891 | |||
| 2020-10-29 | 8219 etc rela | 青山商事 | 518 | 503 | 505 | 514 | 514 | -8 | -1.533 | |||
| 2020-10-28 | 8219 etc rela | 青山商事 | 532 | 513 | 532 | 522 | 522 | -16 | -2.974 | |||
| 2020-10-27 | 8219 etc rela | 青山商事 | 539 | 527 | 535 | 538 | 538 | -6 | -1.103 | |||
| 2020-10-26 | 8219 etc rela | 青山商事 | 544 | 532 | 535 | 544 | 544 | 5 | 0.928 | |||
| 2020-10-23 | 8219 etc rela | 青山商事 | 543 | 528 | 538 | 539 | 539 | 5 | 0.936 | |||
| 2020-10-22 | 8219 etc rela | 青山商事 | 536 | 524 | 527 | 534 | 534 | 5 | 0.945 | |||
| 2020-10-21 | 8219 etc rela | 青山商事 | 531 | 514 | 516 | 529 | 529 | 17 | 3.32 | |||
| 2020-10-20 | 8219 etc rela | 青山商事 | 523 | 509 | 519 | 512 | 512 | -17 | -3.214 | |||
| 2020-10-19 | 8219 etc rela | 青山商事 | 531 | 515 | 516 | 529 | 529 | 19 | 3.725 | |||
| 2020-10-16 | 8219 etc rela | 青山商事 | 521 | 508 | 518 | 510 | 510 | -6 | -1.163 | |||
| 2020-10-15 | 8219 etc rela | 青山商事 | 524 | 515 | 521 | 516 | 516 | -12 | -2.273 | |||
| 2020-10-14 | 8219 etc rela | 青山商事 | 540 | 520 | 540 | 528 | 528 | -16 | -2.941 | |||
| 2020-10-13 | 8219 etc rela | 青山商事 | 549 | 539 | 545 | 544 | 544 | 0 | 0 | |||
| 2020-10-12 | 8219 etc rela | 青山商事 | 556 | 541 | 545 | 544 | 544 | -3 | -0.548 | |||
| 2020-10-09 | 8219 etc rela | 青山商事 | 562 | 545 | 560 | 547 | 547 | -12 | -2.147 | |||
| 2020-10-08 | 8219 etc rela | 青山商事 | 579 | 557 | 578 | 559 | 559 | -15 | -2.613 | |||
| 2020-10-07 | 8219 etc rela | 青山商事 | 578 | 565 | 574 | 574 | 574 | -8 | -1.375 | |||
| 2020-10-06 | 8219 etc rela | 青山商事 | 584 | 572 | 575 | 582 | 582 | 12 | 2.105 | |||
| 2020-10-05 | 8219 etc rela | 青山商事 | 570 | 553 | 555 | 570 | 570 | 27 | 4.972 | |||
| 2020-10-02 | 8219 etc rela | 青山商事 | 570 | 540 | 560 | 543 | 543 | -8 | -1.452 | |||
| 2020-09-30 | 8219 etc rela | 青山商事 | 572 | 550 | 570 | 551 | 551 | -22 | -3.839 | |||
| 2020-09-29 | 8219 etc rela | 青山商事 | 578 | 564 | 576 | 573 | 573 | -3 | -0.521 | |||
| 2020-09-28 | 8219 etc rela | 青山商事 | 577 | 549 | 556 | 576 | 576 | 28 | 5.109 | |||
| 2020-09-25 | 8219 etc rela | 青山商事 | 564 | 546 | 556 | 548 | 548 | -6 | -1.083 | |||
| 2020-09-24 | 8219 etc rela | 青山商事 | 571 | 553 | 570 | 554 | 554 | -20 | -3.484 | |||
| 2020-09-23 | 8219 etc rela | 青山商事 | 586 | 570 | 585 | 574 | 574 | -20 | -3.367 | |||
| 2020-09-18 | 8219 etc rela | 青山商事 | 599 | 587 | 598 | 594 | 594 | 0 | 0 | |||
| 2020-09-17 | 8219 etc rela | 青山商事 | 607 | 593 | 606 | 594 | 594 | -6 | -1 | |||
| 2020-09-16 | 8219 etc rela | 青山商事 | 607 | 596 | 607 | 600 | 600 | -9 | -1.478 | |||
| 2020-09-15 | 8219 etc rela | 青山商事 | 620 | 604 | 620 | 609 | 609 | -10 | -1.616 | |||
| 2020-09-14 | 8219 etc rela | 青山商事 | 622 | 608 | 612 | 619 | 619 | 8 | 1.309 | |||
| 2020-09-11 | 8219 etc rela | 青山商事 | 613 | 591 | 595 | 611 | 611 | 9 | 1.495 | |||
| 2020-09-10 | 8219 etc rela | 青山商事 | 604 | 595 | 603 | 602 | 602 | -3 | -0.496 | |||
| 2020-09-09 | 8219 etc rela | 青山商事 | 607 | 592 | 602 | 605 | 605 | -5 | -0.82 | |||
| 2020-09-08 | 8219 etc rela | 青山商事 | 613 | 602 | 606 | 610 | 610 | 5 | 0.826 | |||
| 2020-09-07 | 8219 etc rela | 青山商事 | 616 | 602 | 613 | 605 | 605 | -7 | -1.144 | |||
| 2020-09-04 | 8219 etc rela | 青山商事 | 613 | 587 | 596 | 612 | 612 | 7 | 1.157 | |||
| 2020-09-03 | 8219 etc rela | 青山商事 | 621 | 602 | 620 | 605 | 605 | -1 | -0.165 | |||
| 2020-09-02 | 8219 etc rela | 青山商事 | 622 | 601 | 621 | 606 | 606 | -16 | -2.572 | |||
| 2020-09-01 | 8219 etc rela | 青山商事 | 642 | 621 | 638 | 622 | 622 | -16 | -2.508 | |||
| 2020-08-31 | 8219 etc rela | 青山商事 | 657 | 638 | 642 | 638 | 638 | 4 | 0.631 | |||
| 2020-08-28 | 8219 etc rela | 青山商事 | 660 | 632 | 650 | 634 | 634 | -8 | -1.246 | |||
| 2020-08-27 | 8219 etc rela | 青山商事 | 653 | 640 | 653 | 642 | 642 | -11 | -1.685 | |||
| 2020-08-26 | 8219 etc rela | 青山商事 | 653 | 639 | 645 | 653 | 653 | 7 | 1.084 | |||
| 2020-08-25 | 8219 etc rela | 青山商事 | 661 | 640 | 650 | 646 | 646 | 9 | 1.413 | |||
| 2020-08-24 | 8219 etc rela | 青山商事 | 658 | 635 | 658 | 637 | 637 | -15 | -2.301 | |||
| 2020-08-21 | 8219 etc rela | 青山商事 | 657 | 641 | 644 | 652 | 652 | 13 | 2.034 | |||
| 2020-08-20 | 8219 etc rela | 青山商事 | 643 | 628 | 630 | 639 | 639 | 0 | 0 | |||
| 2020-08-19 | 8219 etc rela | 青山商事 | 643 | 628 | 632 | 639 | 639 | -1 | -0.156 | |||
| 2020-08-18 | 8219 etc rela | 青山商事 | 650 | 631 | 648 | 640 | 640 | -15 | -2.29 | |||
| 2020-08-17 | 8219 etc rela | 青山商事 | 671 | 654 | 668 | 655 | 655 | -11 | -1.652 | |||
| 2020-08-14 | 8219 etc rela | 青山商事 | 671 | 645 | 655 | 666 | 666 | 4 | 0.604 | |||
| 2020-08-13 | 8219 etc rela | 青山商事 | 673 | 639 | 672 | 662 | 662 | 6 | 0.915 | |||
| 2020-08-12 | 8219 etc rela | 青山商事 | 662 | 622 | 627 | 656 | 656 | 33 | 5.297 | |||
| 2020-08-11 | 8219 etc rela | 青山商事 | 640 | 606 | 608 | 623 | 623 | 5 | 0.809 | |||
| 2020-08-07 | 8219 etc rela | 青山商事 | 626 | 606 | 607 | 618 | 618 | 4 | 0.651 | |||
| 2020-08-06 | 8219 etc rela | 青山商事 | 619 | 605 | 611 | 614 | 614 | 6 | 0.987 | |||
| 2020-08-05 | 8219 etc rela | 青山商事 | 612 | 595 | 610 | 608 | 608 | -3 | -0.491 | |||
| 2020-08-04 | 8219 etc rela | 青山商事 | 611 | 583 | 587 | 611 | 611 | 34 | 5.893 | |||
| 2020-08-03 | 8219 etc rela | 青山商事 | 591 | 568 | 570 | 577 | 577 | 13 | 2.305 | |||
| 2020-07-31 | 8219 etc rela | 青山商事 | 587 | 562 | 585 | 564 | 564 | -29 | -4.89 | |||
| 2020-07-30 | 8219 etc rela | 青山商事 | 621 | 592 | 615 | 593 | 593 | -21 | -3.42 | |||
| 2020-07-29 | 8219 etc rela | 青山商事 | 634 | 610 | 633 | 614 | 614 | -27 | -4.212 | |||
| 2020-07-28 | 8219 etc rela | 青山商事 | 648 | 636 | 646 | 641 | 641 | -5 | -0.774 | |||
| 2020-07-27 | 8219 etc rela | 青山商事 | 647 | 633 | 644 | 646 | 646 | -7 | -1.072 | |||
| 2020-07-22 | 8219 etc rela | 青山商事 | 668 | 644 | 644 | 653 | 653 | 5 | 0.772 | |||
| 2020-07-21 | 8219 etc rela | 青山商事 | 649 | 634 | 643 | 648 | 648 | 2 | 0.31 | |||
| 2020-07-20 | 8219 etc rela | 青山商事 | 650 | 627 | 646 | 646 | 646 | -4 | -0.615 | |||
| 2020-07-17 | 8219 etc rela | 青山商事 | 673 | 647 | 671 | 650 | 650 | -28 | -4.13 | |||
| 2020-07-16 | 8219 etc rela | 青山商事 | 695 | 652 | 662 | 678 | 678 | 26 | 3.988 | |||
| 2020-07-15 | 8219 etc rela | 青山商事 | 667 | 636 | 650 | 652 | 652 | 17 | 2.677 | |||
| 2020-07-14 | 8219 etc rela | 青山商事 | 639 | 611 | 626 | 635 | 635 | -1 | -0.157 | |||
| 2020-07-13 | 8219 etc rela | 青山商事 | 651 | 616 | 625 | 636 | 636 | 28 | 4.605 | |||
| 2020-07-10 | 8219 etc rela | 青山商事 | 625 | 598 | 625 | 608 | 608 | -23 | -3.645 | |||
| 2020-07-09 | 8219 etc rela | 青山商事 | 660 | 631 | 656 | 631 | 631 | -31 | -4.683 | |||
| 2020-07-08 | 8219 etc rela | 青山商事 | 677 | 662 | 676 | 662 | 662 | -18 | -2.647 | |||
| 2020-07-07 | 8219 etc rela | 青山商事 | 729 | 676 | 726 | 680 | 680 | -45 | -6.207 | |||
| 2020-07-06 | 8219 etc rela | 青山商事 | 726 | 688 | 694 | 725 | 725 | 34 | 4.92 | |||
| 2020-07-03 | 8219 etc rela | 青山商事 | 721 | 673 | 716 | 691 | 691 | -26 | -3.626 | |||
| 2020-07-02 | 8219 etc rela | 青山商事 | 738 | 714 | 725 | 717 | 717 | -5 | -0.693 | |||
| 2020-07-01 | 8219 etc rela | 青山商事 | 740 | 716 | 735 | 722 | 722 | -10 | -1.366 | |||
| 2020-06-30 | 8219 etc rela | 青山商事 | 770 | 732 | 755 | 732 | 732 | -9 | -1.215 | |||
| 2020-06-29 | 8219 etc rela | 青山商事 | 759 | 739 | 758 | 741 | 741 | -20 | -2.628 | |||
| 2020-06-26 | 8219 etc rela | 青山商事 | 781 | 758 | 774 | 761 | 761 | -2 | -0.262 | |||
| 2020-06-25 | 8219 etc rela | 青山商事 | 768 | 751 | 767 | 763 | 763 | -16 | -2.054 | |||
| 2020-06-24 | 8219 etc rela | 青山商事 | 791 | 774 | 784 | 779 | 779 | -4 | -0.511 | |||
| 2020-06-23 | 8219 etc rela | 青山商事 | 803 | 780 | 789 | 783 | 783 | 0 | 0 | |||
| 2020-06-22 | 8219 etc rela | 青山商事 | 786 | 768 | 785 | 783 | 783 | -5 | -0.635 | |||
| 2020-06-19 | 8219 etc rela | 青山商事 | 799 | 786 | 799 | 788 | 788 | -7 | -0.881 | |||
| 2020-06-18 | 8219 etc rela | 青山商事 | 807 | 790 | 806 | 795 | 795 | -18 | -2.214 | |||
| 2020-06-17 | 8219 etc rela | 青山商事 | 822 | 799 | 818 | 813 | 813 | -12 | -1.455 | |||
| 2020-06-16 | 8219 etc rela | 青山商事 | 831 | 806 | 822 | 825 | 825 | 40 | 5.096 | |||
| 2020-06-15 | 8219 etc rela | 青山商事 | 820 | 785 | 811 | 785 | 785 | -29 | -3.563 | |||
| 2020-06-12 | 8219 etc rela | 青山商事 | 825 | 784 | 791 | 814 | 814 | -16 | -1.928 | |||
| 2020-06-11 | 8219 etc rela | 青山商事 | 868 | 827 | 868 | 830 | 830 | -52 | -5.896 | |||
| 2020-06-10 | 8219 etc rela | 青山商事 | 889 | 873 | 875 | 882 | 882 | -5 | -0.564 | |||
| 2020-06-09 | 8219 etc rela | 青山商事 | 919 | 880 | 908 | 887 | 887 | -28 | -3.06 | |||
| 2020-06-08 | 8219 etc rela | 青山商事 | 923 | 895 | 900 | 915 | 915 | 30 | 3.39 | |||
| 2020-06-05 | 8219 etc rela | 青山商事 | 885 | 857 | 866 | 885 | 885 | 24 | 2.787 | |||
| 2020-06-04 | 8219 etc rela | 青山商事 | 887 | 849 | 886 | 861 | 861 | -8 | -0.921 | |||
| 2020-06-03 | 8219 etc rela | 青山商事 | 887 | 857 | 882 | 869 | 869 | 2 | 0.231 | |||
| 2020-06-02 | 8219 etc rela | 青山商事 | 883 | 856 | 866 | 867 | 867 | 4 | 0.463 | |||
| 2020-06-01 | 8219 etc rela | 青山商事 | 874 | 842 | 843 | 863 | 863 | 42 | 5.116 | |||
| 2020-05-29 | 8219 etc rela | 青山商事 | 888 | 821 | 882 | 821 | 821 | -66 | -7.441 | |||
| 2020-05-28 | 8219 etc rela | 青山商事 | 915 | 876 | 880 | 887 | 887 | 7 | 0.795 | |||
| 2020-05-27 | 8219 etc rela | 青山商事 | 885 | 823 | 830 | 880 | 880 | 51 | 6.152 | |||
| 2020-05-26 | 8219 etc rela | 青山商事 | 836 | 815 | 820 | 829 | 829 | 27 | 3.367 | |||
| 2020-05-25 | 8219 etc rela | 青山商事 | 818 | 780 | 787 | 802 | 802 | 30 | 3.886 | |||
| 2020-05-22 | 8219 etc rela | 青山商事 | 788 | 756 | 786 | 772 | 772 | -14 | -1.781 | |||
| 2020-05-21 | 8219 etc rela | 青山商事 | 808 | 782 | 800 | 786 | 786 | -3 | -0.38 | |||
| 2020-05-20 | 8219 etc rela | 青山商事 | 800 | 776 | 791 | 789 | 789 | -9 | -1.128 | |||
| 2020-05-19 | 8219 etc rela | 青山商事 | 838 | 796 | 815 | 798 | 798 | -2 | -0.25 | |||
| 2020-05-18 | 8219 etc rela | 青山商事 | 856 | 790 | 848 | 800 | 800 | -84 | -9.502 | |||
| 2020-05-15 | 8219 etc rela | 青山商事 | 896 | 864 | 886 | 884 | 884 | 24 | 2.791 | |||
| 2020-05-14 | 8219 etc rela | 青山商事 | 888 | 860 | 882 | 860 | 860 | -39 | -4.338 | |||
| 2020-05-13 | 8219 etc rela | 青山商事 | 926 | 895 | 915 | 899 | 899 | -34 | -3.644 | |||
| 2020-05-12 | 8219 etc rela | 青山商事 | 958 | 931 | 956 | 933 | 933 | -13 | -1.374 | |||
| 2020-05-11 | 8219 etc rela | 青山商事 | 946 | 897 | 904 | 946 | 946 | 64 | 7.256 | |||
| 2020-05-08 | 8219 etc rela | 青山商事 | 883 | 841 | 853 | 882 | 882 | 39 | 4.626 | |||
| 2020-05-07 | 8219 etc rela | 青山商事 | 888 | 836 | 881 | 843 | 843 | -31 | -3.547 | |||
| 2020-05-01 | 8219 etc rela | 青山商事 | 915 | 863 | 915 | 874 | 874 | -46 | -5 | |||
| 2020-04-30 | 8219 etc rela | 青山商事 | 943 | 896 | 900 | 920 | 920 | 46 | 5.263 | |||
| 2020-04-28 | 8219 etc rela | 青山商事 | 877 | 864 | 874 | 874 | 874 | 3 | 0.344 | |||
| 2020-04-27 | 8219 etc rela | 青山商事 | 876 | 843 | 853 | 871 | 871 | 26 | 3.077 | |||
| 2020-04-24 | 8219 etc rela | 青山商事 | 861 | 839 | 854 | 845 | 845 | -11 | -1.285 | |||
| 2020-04-23 | 8219 etc rela | 青山商事 | 858 | 812 | 815 | 856 | 856 | 43 | 5.289 | |||
| 2020-04-22 | 8219 etc rela | 青山商事 | 845 | 811 | 845 | 813 | 813 | -34 | -4.014 | |||
| 2020-04-21 | 8219 etc rela | 青山商事 | 859 | 841 | 850 | 847 | 847 | -22 | -2.532 | |||
| 2020-04-20 | 8219 etc rela | 青山商事 | 879 | 837 | 850 | 869 | 869 | 9 | 1.047 | |||
| 2020-04-17 | 8219 etc rela | 青山商事 | 883 | 839 | 840 | 860 | 860 | 10 | 1.176 | |||
| 2020-04-16 | 8219 etc rela | 青山商事 | 850 | 821 | 837 | 850 | 850 | -12 | -1.392 | |||
| 2020-04-15 | 8219 etc rela | 青山商事 | 877 | 851 | 864 | 862 | 862 | -9 | -1.033 | |||
| 2020-04-14 | 8219 etc rela | 青山商事 | 877 | 837 | 850 | 871 | 871 | 22 | 2.591 | |||
| 2020-04-13 | 8219 etc rela | 青山商事 | 860 | 833 | 845 | 849 | 849 | 2 | 0.236 | |||
| 2020-04-10 | 8219 etc rela | 青山商事 | 875 | 815 | 860 | 847 | 847 | -17 | -1.968 | |||
| 2020-04-09 | 8219 etc rela | 青山商事 | 867 | 803 | 809 | 864 | 864 | 51 | 6.273 | |||
| 2020-04-08 | 8219 etc rela | 青山商事 | 820 | 759 | 799 | 813 | 813 | 3 | 0.37 | |||
| 2020-04-07 | 8219 etc rela | 青山商事 | 852 | 782 | 827 | 810 | 810 | 13 | 1.631 | |||
| 2020-04-06 | 8219 etc rela | 青山商事 | 807 | 730 | 778 | 797 | 797 | 6 | 0.759 | |||
| 2020-04-03 | 8219 etc rela | 青山商事 | 924 | 788 | 912 | 791 | 791 | -69 | -8.023 | |||
| 2020-04-02 | 8219 etc rela | 青山商事 | 888 | 860 | 875 | 860 | 860 | -29 | -3.262 | |||
| 2020-04-01 | 8219 etc rela | 青山商事 | 924 | 889 | 914 | 889 | 889 | -39 | -4.203 | |||
| 2020-03-31 | 8219 etc rela | 青山商事 | 960 | 915 | 952 | 928 | 928 | -39 | -4.033 | |||
| 2020-03-30 | 8219 etc rela | 青山商事 | 983 | 934 | 980 | 967 | 967 | -85 | -8.08 | |||
| 2020-03-27 | 8219 etc rela | 青山商事 | 1052 | 1004 | 1049 | 1052 | 1002 | 28 | 2.734 | |||
| 2020-03-26 | 8219 etc rela | 青山商事 | 1050 | 1000 | 1050 | 1024 | 975.331 | -27 | -2.569 | |||
| 2020-03-25 | 8219 etc rela | 青山商事 | 1098 | 1015 | 1095 | 1051 | 1001.048 | 44 | 4.369 | |||
| 2020-03-24 | 8219 etc rela | 青山商事 | 1010 | 937 | 962 | 1007 | 959.139 | 61 | 6.448 | |||
| 2020-03-23 | 8219 etc rela | 青山商事 | 959 | 873 | 874 | 946 | 901.038 | 59 | 6.652 | |||
| 2020-03-19 | 8219 etc rela | 青山商事 | 940 | 858 | 919 | 887 | 844.842 | -32 | -3.482 | |||
| 2020-03-18 | 8219 etc rela | 青山商事 | 956 | 886 | 888 | 919 | 875.321 | 36 | 4.077 | |||
| 2020-03-17 | 8219 etc rela | 青山商事 | 892 | 846 | 864 | 883 | 841.032 | -2 | -0.226 | |||
| 2020-03-16 | 8219 etc rela | 青山商事 | 940 | 883 | 925 | 885 | 842.937 | -29 | -3.173 | |||
| 2020-03-13 | 8219 etc rela | 青山商事 | 949 | 878 | 912 | 914 | 870.559 | -58 | -5.967 | |||
| 2020-03-12 | 8219 etc rela | 青山商事 | 994 | 945 | 960 | 972 | 925.802 | -93 | -8.732 | |||
| 2020-03-11 | 8219 etc rela | 青山商事 | 1103 | 1062 | 1083 | 1065 | 1014.382 | -14 | -1.297 | |||
| 2020-03-10 | 8219 etc rela | 青山商事 | 1093 | 1001 | 1042 | 1079 | 1027.717 | 17 | 1.601 | |||
| 2020-03-09 | 8219 etc rela | 青山商事 | 1095 | 1048 | 1086 | 1062 | 1011.525 | -57 | -5.094 | |||
| 2020-03-06 | 8219 etc rela | 青山商事 | 1145 | 1104 | 1145 | 1119 | 1065.816 | -36 | -3.117 | |||
| 2020-03-05 | 8219 etc rela | 青山商事 | 1204 | 1147 | 1197 | 1155 | 1100.105 | -17 | -1.451 | |||
| 2020-03-04 | 8219 etc rela | 青山商事 | 1185 | 1157 | 1163 | 1172 | 1116.297 | -3 | -0.255 | |||
| 2020-03-03 | 8219 etc rela | 青山商事 | 1251 | 1175 | 1234 | 1175 | 1119.154 | -39 | -3.213 | |||
| 2020-03-02 | 8219 etc rela | 青山商事 | 1227 | 1173 | 1184 | 1214 | 1156.3 | 9 | 0.747 | |||
| 2020-02-28 | 8219 etc rela | 青山商事 | 1215 | 1177 | 1177 | 1205 | 1147.728 | -15 | -1.23 | |||
| 2020-02-27 | 8219 etc rela | 青山商事 | 1269 | 1214 | 1262 | 1220 | 1162.015 | -43 | -3.405 | |||
| 2020-02-26 | 8219 etc rela | 青山商事 | 1273 | 1234 | 1242 | 1263 | 1202.972 | 10 | 0.798 | |||
| 2020-02-25 | 8219 etc rela | 青山商事 | 1263 | 1242 | 1262 | 1253 | 1193.447 | -43 | -3.318 | |||
| 2020-02-21 | 8219 etc rela | 青山商事 | 1304 | 1287 | 1290 | 1296 | 1234.403 | 10 | 0.778 | |||
| 2020-02-20 | 8219 etc rela | 青山商事 | 1314 | 1286 | 1306 | 1286 | 1224.878 | -14 | -1.077 | |||
| 2020-02-19 | 8219 etc rela | 青山商事 | 1315 | 1299 | 1299 | 1300 | 1238.213 | 2 | 0.154 | |||
| 2020-02-18 | 8219 etc rela | 青山商事 | 1304 | 1288 | 1293 | 1298 | 1236.308 | -7 | -0.536 | |||
| 2020-02-17 | 8219 etc rela | 青山商事 | 1308 | 1284 | 1302 | 1305 | 1242.975 | -19 | -1.435 | |||
| 2020-02-14 | 8219 etc rela | 青山商事 | 1343 | 1315 | 1340 | 1324 | 1261.072 | -20 | -1.488 | |||
| 2020-02-13 | 8219 etc rela | 青山商事 | 1363 | 1340 | 1361 | 1344 | 1280.122 | -18 | -1.322 | |||
| 2020-02-12 | 8219 etc rela | 青山商事 | 1367 | 1348 | 1367 | 1362 | 1297.266 | 1 | 0.073 | |||
| 2020-02-10 | 8219 etc rela | 青山商事 | 1401 | 1357 | 1390 | 1361 | 1296.314 | -51 | -3.612 | |||
| 2020-02-07 | 8219 etc rela | 青山商事 | 1440 | 1412 | 1433 | 1412 | 1344.89 | -26 | -1.808 | |||
| 2020-02-06 | 8219 etc rela | 青山商事 | 1468 | 1438 | 1462 | 1438 | 1369.654 | 6 | 0.419 | |||
| 2020-02-05 | 8219 etc rela | 青山商事 | 1445 | 1426 | 1435 | 1432 | 1363.939 | 8 | 0.562 | |||
| 2020-02-04 | 8219 etc rela | 青山商事 | 1429 | 1405 | 1411 | 1424 | 1356.319 | 18 | 1.28 | |||
| 2020-02-03 | 8219 etc rela | 青山商事 | 1417 | 1382 | 1393 | 1406 | 1339.175 | -7 | -0.495 | |||
| 2020-01-31 | 8219 etc rela | 青山商事 | 1441 | 1403 | 1438 | 1413 | 1345.842 | 1 | 0.071 | |||
| 2020-01-30 | 8219 etc rela | 青山商事 | 1441 | 1401 | 1430 | 1412 | 1344.89 | -18 | -1.259 | |||
| 2020-01-29 | 8219 etc rela | 青山商事 | 1430 | 1396 | 1397 | 1430 | 1362.034 | 32 | 2.289 | |||
| 2020-01-28 | 8219 etc rela | 青山商事 | 1402 | 1379 | 1400 | 1398 | 1331.555 | -12 | -0.851 | |||
| 2020-01-27 | 8219 etc rela | 青山商事 | 1420 | 1401 | 1415 | 1410 | 1342.985 | -32 | -2.219 | |||
| 2020-01-24 | 8219 etc rela | 青山商事 | 1450 | 1433 | 1450 | 1442 | 1373.464 | -16 | -1.097 | |||
| 2020-01-23 | 8219 etc rela | 青山商事 | 1478 | 1452 | 1478 | 1458 | 1388.703 | -33 | -2.213 | |||
| 2020-01-22 | 8219 etc rela | 青山商事 | 1493 | 1481 | 1492 | 1491 | 1420.135 | -7 | -0.467 | |||
| 2020-01-21 | 8219 etc rela | 青山商事 | 1514 | 1494 | 1508 | 1498 | 1426.802 | -11 | -0.729 | |||
| 2020-01-20 | 8219 etc rela | 青山商事 | 1520 | 1503 | 1519 | 1509 | 1437.28 | -12 | -0.789 | |||
| 2020-01-17 | 8219 etc rela | 青山商事 | 1524 | 1509 | 1520 | 1521 | 1448.709 | 8 | 0.529 | |||
| 2020-01-16 | 8219 etc rela | 青山商事 | 1525 | 1506 | 1523 | 1513 | 1441.089 | -6 | -0.395 | |||
| 2020-01-15 | 8219 etc rela | 青山商事 | 1519 | 1501 | 1511 | 1519 | 1446.804 | 5 | 0.33 | |||
| 2020-01-14 | 8219 etc rela | 青山商事 | 1545 | 1507 | 1545 | 1514 | 1442.042 | -21 | -1.368 | |||
| 2020-01-10 | 8219 etc rela | 青山商事 | 1546 | 1525 | 1528 | 1535 | 1462.044 | 0 | 0 | |||
| 2020-01-09 | 8219 etc rela | 青山商事 | 1542 | 1518 | 1520 | 1535 | 1462.044 | 29 | 1.926 | |||
| 2020-01-08 | 8219 etc rela | 青山商事 | 1523 | 1486 | 1510 | 1506 | 1434.422 | -29 | -1.889 | |||
| 2020-01-07 | 8219 etc rela | 青山商事 | 1541 | 1503 | 1506 | 1535 | 1462.044 | 25 | 1.656 | |||
| 2020-01-06 | 8219 etc rela | 青山商事 | 1530 | 1502 | 1530 | 1510 | 1438.232 | -27 | -1.757 | |||
| 2019-12-30 | 8219 etc rela | 青山商事 | 1552 | 1532 | 1552 | 1537 | 1463.949 | -15 | -0.966 | |||
| 2019-12-27 | 8219 etc rela | 青山商事 | 1555 | 1531 | 1538 | 1552 | 1478.236 | 14 | 0.91 | |||
| 2019-12-26 | 8219 etc rela | 青山商事 | 1543 | 1521 | 1523 | 1538 | 1464.901 | 16 | 1.051 | |||
| 2019-12-25 | 8219 etc rela | 青山商事 | 1552 | 1522 | 1547 | 1522 | 1449.662 | -25 | -1.616 | |||
| 2019-12-24 | 8219 etc rela | 青山商事 | 1573 | 1545 | 1565 | 1547 | 1473.473 | -16 | -1.024 | |||
| 2019-12-23 | 8219 etc rela | 青山商事 | 1577 | 1561 | 1570 | 1563 | 1488.713 | -21 | -1.326 | |||
| 2019-12-20 | 8219 etc rela | 青山商事 | 1586 | 1560 | 1571 | 1584 | 1508.715 | 13 | 0.827 | |||
| 2019-12-19 | 8219 etc rela | 青山商事 | 1583 | 1568 | 1573 | 1571 | 1496.333 | 0 | 0 | |||
| 2019-12-18 | 8219 etc rela | 青山商事 | 1591 | 1567 | 1577 | 1571 | 1496.333 | -2 | -0.127 | |||
| 2019-12-17 | 8219 etc rela | 青山商事 | 1576 | 1560 | 1574 | 1573 | 1498.238 | -5 | -0.317 | |||
| 2019-12-16 | 8219 etc rela | 青山商事 | 1585 | 1574 | 1578 | 1578 | 1503 | 0 | 0 | |||
| 2019-12-13 | 8219 etc rela | 青山商事 | 1609 | 1578 | 1585 | 1578 | 1503 | -9 | -0.567 | |||
| 2019-12-12 | 8219 etc rela | 青山商事 | 1608 | 1579 | 1607 | 1587 | 1511.572 | -23 | -1.429 | |||
| 2019-12-11 | 8219 etc rela | 青山商事 | 1633 | 1610 | 1617 | 1610 | 1533.479 | -3 | -0.186 | |||
| 2019-12-10 | 8219 etc rela | 青山商事 | 1626 | 1606 | 1621 | 1613 | 1536.337 | -7 | -0.432 | |||
| 2019-12-09 | 8219 etc rela | 青山商事 | 1635 | 1617 | 1628 | 1620 | 1543.004 | 4 | 0.248 | |||
| 2019-12-06 | 8219 etc rela | 青山商事 | 1621 | 1607 | 1620 | 1616 | 1539.194 | -1 | -0.062 | |||
| 2019-12-05 | 8219 etc rela | 青山商事 | 1643 | 1616 | 1632 | 1617 | 1540.146 | -26 | -1.582 | |||
| 2019-12-04 | 8219 etc rela | 青山商事 | 1643 | 1606 | 1624 | 1643 | 1564.911 | -14 | -0.845 | |||
| 2019-12-03 | 8219 etc rela | 青山商事 | 1668 | 1651 | 1663 | 1657 | 1578.245 | -20 | -1.193 | |||
| 2019-12-02 | 8219 etc rela | 青山商事 | 1691 | 1677 | 1680 | 1677 | 1597.295 | 3 | 0.179 | |||
| 2019-11-29 | 8219 etc rela | 青山商事 | 1684 | 1663 | 1666 | 1674 | 1594.437 | 8 | 0.48 | |||
| 2019-11-28 | 8219 etc rela | 青山商事 | 1673 | 1646 | 1668 | 1666 | 1586.818 | 1 | 0.06 | |||
| 2019-11-27 | 8219 etc rela | 青山商事 | 1675 | 1650 | 1658 | 1665 | 1585.865 | 29 | 1.773 | |||
| 2019-11-26 | 8219 etc rela | 青山商事 | 1678 | 1636 | 1651 | 1636 | 1558.243 | -16 | -0.969 | |||
| 2019-11-25 | 8219 etc rela | 青山商事 | 1657 | 1624 | 1624 | 1652 | 1573.483 | 34 | 2.101 | |||
| 2019-11-22 | 8219 etc rela | 青山商事 | 1652 | 1618 | 1630 | 1618 | 1541.099 | -16 | -0.979 | |||
| 2019-11-21 | 8219 etc rela | 青山商事 | 1667 | 1618 | 1644 | 1634 | 1556.338 | -19 | -1.149 | |||
| 2019-11-20 | 8219 etc rela | 青山商事 | 1694 | 1645 | 1680 | 1653 | 1574.435 | -43 | -2.535 | |||
| 2019-11-19 | 8219 etc rela | 青山商事 | 1730 | 1692 | 1725 | 1696 | 1615.392 | -36 | -2.079 | |||
| 2019-11-18 | 8219 etc rela | 青山商事 | 1770 | 1728 | 1770 | 1732 | 1649.681 | -24 | -1.367 | |||
| 2019-11-15 | 8219 etc rela | 青山商事 | 1783 | 1752 | 1765 | 1756 | 1672.54 | -4 | -0.227 | |||
| 2019-11-14 | 8219 etc rela | 青山商事 | 1815 | 1756 | 1805 | 1760 | 1676.35 | -41 | -2.277 | |||
| 2019-11-13 | 8219 etc rela | 青山商事 | 1855 | 1801 | 1855 | 1801 | 1715.401 | -68 | -3.638 | |||
| 2019-11-12 | 8219 etc rela | 青山商事 | 1906 | 1854 | 1900 | 1869 | 1780.169 | -49 | -2.555 | |||
| 2019-11-11 | 8219 etc rela | 青山商事 | 1927 | 1885 | 1900 | 1918 | 1826.84 | -33 | -1.691 | |||
| 2019-11-08 | 8219 etc rela | 青山商事 | 1982 | 1945 | 1980 | 1951 | 1858.272 | 2 | 0.103 | |||
| 2019-11-07 | 8219 etc rela | 青山商事 | 1982 | 1942 | 1975 | 1949 | 1856.367 | -21 | -1.066 | |||
| 2019-11-06 | 8219 etc rela | 青山商事 | 1983 | 1952 | 1979 | 1970 | 1876.369 | 1 | 0.051 | |||
| 2019-11-05 | 8219 etc rela | 青山商事 | 1969 | 1907 | 1918 | 1969 | 1875.416 | 57 | 2.981 | |||
| 2019-11-01 | 8219 etc rela | 青山商事 | 1917 | 1891 | 1905 | 1912 | 1821.125 | 2 | 0.105 | |||
| 2019-10-31 | 8219 etc rela | 青山商事 | 1929 | 1908 | 1926 | 1910 | 1819.221 | -9 | -0.469 | |||
| 2019-10-30 | 8219 etc rela | 青山商事 | 1945 | 1904 | 1945 | 1919 | 1827.793 | -34 | -1.741 | |||
| 2019-10-29 | 8219 etc rela | 青山商事 | 1969 | 1952 | 1954 | 1953 | 1860.177 | 8 | 0.411 | |||
| 2019-10-28 | 8219 etc rela | 青山商事 | 1956 | 1931 | 1949 | 1945 | 1852.557 | -2 | -0.103 | |||
| 2019-10-25 | 8219 etc rela | 青山商事 | 1965 | 1935 | 1956 | 1947 | 1854.462 | -12 | -0.613 | |||
| 2019-10-24 | 8219 etc rela | 青山商事 | 1984 | 1954 | 1979 | 1959 | 1865.892 | 0 | 0 | |||
| 2019-10-23 | 8219 etc rela | 青山商事 | 1959 | 1920 | 1920 | 1959 | 1865.892 | 44 | 2.298 | |||
| 2019-10-21 | 8219 etc rela | 青山商事 | 1918 | 1904 | 1909 | 1915 | 1823.983 | 13 | 0.683 | |||
| 2019-10-18 | 8219 etc rela | 青山商事 | 1937 | 1902 | 1917 | 1902 | 1811.601 | -3 | -0.157 | |||
| 2019-10-17 | 8219 etc rela | 青山商事 | 1917 | 1893 | 1915 | 1905 | 1814.458 | -26 | -1.346 | |||
| 2019-10-16 | 8219 etc rela | 青山商事 | 1949 | 1919 | 1942 | 1931 | 1839.222 | 11 | 0.573 | |||
| 2019-10-15 | 8219 etc rela | 青山商事 | 1958 | 1909 | 1913 | 1920 | 1828.745 | 19 | 0.999 | |||
| 2019-10-11 | 8219 etc rela | 青山商事 | 1908 | 1877 | 1893 | 1901 | 1810.648 | 24 | 1.279 | |||
| 2019-10-10 | 8219 etc rela | 青山商事 | 1878 | 1836 | 1863 | 1877 | 1787.789 | 6 | 0.321 | |||
| 2019-10-09 | 8219 etc rela | 青山商事 | 1887 | 1863 | 1873 | 1871 | 1782.074 | -8 | -0.426 | |||
| 2019-10-08 | 8219 etc rela | 青山商事 | 1907 | 1873 | 1880 | 1879 | 1789.694 | 12 | 0.643 | |||
| 2019-10-07 | 8219 etc rela | 青山商事 | 1878 | 1846 | 1867 | 1867 | 1778.264 | 10 | 0.539 | |||
| 2019-10-04 | 8219 etc rela | 青山商事 | 1896 | 1846 | 1895 | 1857 | 1768.74 | -24 | -1.276 | |||
| 2019-10-03 | 8219 etc rela | 青山商事 | 1925 | 1873 | 1911 | 1881 | 1791.599 | -59 | -3.041 | |||
| 2019-10-02 | 8219 etc rela | 青山商事 | 1948 | 1906 | 1918 | 1940 | 1847.795 | -4 | -0.206 | |||
| 2019-10-01 | 8219 etc rela | 青山商事 | 1954 | 1886 | 1899 | 1944 | 1851.605 | 62 | 3.294 | |||
| 2019-09-30 | 8219 etc rela | 青山商事 | 1909 | 1876 | 1886 | 1882 | 1792.551 | 3 | 0.16 | |||
| 2019-09-27 | 8219 etc rela | 青山商事 | 1947 | 1878 | 1938 | 1879 | 1789.694 | -130 | -6.471 | |||
| 2019-09-26 | 8219 etc rela | 青山商事 | 2045 | 1999 | 2045 | 2009 | 1865.892 | -24 | -1.181 | |||
| 2019-09-25 | 8219 etc rela | 青山商事 | 2039 | 2010 | 2038 | 2033 | 1888.182 | -17 | -0.829 | |||
| 2019-09-24 | 8219 etc rela | 青山商事 | 2077 | 1986 | 2012 | 2050 | 1903.971 | 64 | 3.223 | |||
| 2019-09-20 | 8219 etc rela | 青山商事 | 2005 | 1977 | 1995 | 1986 | 1844.53 | -9 | -0.451 | |||
| 2019-09-19 | 8219 etc rela | 青山商事 | 2026 | 1984 | 1985 | 1995 | 1852.889 | 23 | 1.166 | |||
| 2019-09-18 | 8219 etc rela | 青山商事 | 1983 | 1955 | 1979 | 1972 | 1831.527 | 1 | 0.051 | |||
| 2019-09-17 | 8219 etc rela | 青山商事 | 1983 | 1956 | 1956 | 1971 | 1830.599 | -18 | -0.905 | |||
| 2019-09-13 | 8219 etc rela | 青山商事 | 1992 | 1953 | 1969 | 1989 | 1847.316 | 15 | 0.76 | |||
| 2019-09-12 | 8219 etc rela | 青山商事 | 1986 | 1948 | 1979 | 1974 | 1833.385 | -8 | -0.404 | |||
| 2019-09-11 | 8219 etc rela | 青山商事 | 2001 | 1937 | 1946 | 1982 | 1840.815 | 51 | 2.641 | |||
| 2019-09-10 | 8219 etc rela | 青山商事 | 1947 | 1895 | 1900 | 1931 | 1793.448 | 37 | 1.954 | |||
| 2019-09-09 | 8219 etc rela | 青山商事 | 1894 | 1859 | 1876 | 1894 | 1759.084 | 34 | 1.828 | |||
| 2019-09-06 | 8219 etc rela | 青山商事 | 1887 | 1856 | 1884 | 1860 | 1727.505 | -3 | -0.161 | |||
| 2019-09-05 | 8219 etc rela | 青山商事 | 1871 | 1841 | 1845 | 1863 | 1730.292 | 14 | 0.757 | |||
| 2019-09-04 | 8219 etc rela | 青山商事 | 1869 | 1839 | 1867 | 1849 | 1717.289 | -21 | -1.123 | |||
| 2019-09-03 | 8219 etc rela | 青山商事 | 1879 | 1841 | 1845 | 1870 | 1736.793 | 19 | 1.026 | |||
| 2019-09-02 | 8219 etc rela | 青山商事 | 1875 | 1849 | 1866 | 1851 | 1719.147 | -29 | -1.543 | |||
| 2019-08-30 | 8219 etc rela | 青山商事 | 1883 | 1852 | 1855 | 1880 | 1746.081 | 36 | 1.952 | |||
| 2019-08-29 | 8219 etc rela | 青山商事 | 1860 | 1833 | 1860 | 1844 | 1712.645 | 2 | 0.109 | |||
| 2019-08-28 | 8219 etc rela | 青山商事 | 1858 | 1834 | 1854 | 1842 | 1710.788 | -18 | -0.968 | |||
| 2019-08-27 | 8219 etc rela | 青山商事 | 1871 | 1839 | 1846 | 1860 | 1727.505 | 46 | 2.536 | |||
| 2019-08-26 | 8219 etc rela | 青山商事 | 1830 | 1806 | 1817 | 1814 | 1684.782 | -43 | -2.316 | |||
| 2019-08-23 | 8219 etc rela | 青山商事 | 1873 | 1849 | 1854 | 1857 | 1724.719 | 3 | 0.162 | |||
| 2019-08-22 | 8219 etc rela | 青山商事 | 1854 | 1796 | 1807 | 1854 | 1721.933 | 10 | 0.542 | |||
| 2019-08-21 | 8219 etc rela | 青山商事 | 1855 | 1817 | 1853 | 1844 | 1712.645 | -32 | -1.706 | |||
| 2019-08-20 | 8219 etc rela | 青山商事 | 1892 | 1867 | 1887 | 1876 | 1742.366 | -6 | -0.319 | |||
| 2019-08-19 | 8219 etc rela | 青山商事 | 1893 | 1832 | 1844 | 1882 | 1747.938 | 47 | 2.561 | |||
| 2019-08-16 | 8219 etc rela | 青山商事 | 1856 | 1826 | 1833 | 1835 | 1704.286 | -3 | -0.163 | |||
| 2019-08-15 | 8219 etc rela | 青山商事 | 1855 | 1825 | 1846 | 1838 | 1707.073 | -50 | -2.648 | |||
| 2019-08-14 | 8219 etc rela | 青山商事 | 1890 | 1844 | 1857 | 1888 | 1753.511 | 71 | 3.908 | |||
| 2019-08-13 | 8219 etc rela | 青山商事 | 1896 | 1804 | 1878 | 1817 | 1687.569 | -132 | -6.773 | |||
| 2019-08-09 | 8219 etc rela | 青山商事 | 1957 | 1920 | 1936 | 1949 | 1810.166 | 30 | 1.563 | |||
| 2019-08-08 | 8219 etc rela | 青山商事 | 1935 | 1909 | 1916 | 1919 | 1782.303 | 3 | 0.157 | |||
| 2019-08-07 | 8219 etc rela | 青山商事 | 1925 | 1891 | 1915 | 1916 | 1779.516 | 1 | 0.052 | |||
| 2019-08-06 | 8219 etc rela | 青山商事 | 1915 | 1848 | 1860 | 1915 | 1778.588 | 1 | 0.052 | |||
| 2019-08-05 | 8219 etc rela | 青山商事 | 1937 | 1883 | 1933 | 1914 | 1777.659 | -34 | -1.745 | |||
| 2019-08-02 | 8219 etc rela | 青山商事 | 2005 | 1932 | 2000 | 1948 | 1809.237 | -58 | -2.891 | |||
| 2019-08-01 | 8219 etc rela | 青山商事 | 2016 | 2001 | 2011 | 2006 | 1863.105 | -29 | -1.425 | |||
| 2019-07-31 | 8219 etc rela | 青山商事 | 2039 | 2006 | 2015 | 2035 | 1890.04 | 12 | 0.593 | |||
| 2019-07-30 | 8219 etc rela | 青山商事 | 2023 | 2006 | 2016 | 2023 | 1878.894 | 14 | 0.697 | |||
| 2019-07-29 | 8219 etc rela | 青山商事 | 2048 | 2002 | 2045 | 2009 | 1865.892 | -35 | -1.712 | |||
| 2019-07-26 | 8219 etc rela | 青山商事 | 2046 | 2029 | 2038 | 2044 | 1898.399 | -13 | -0.632 | |||
| 2019-07-25 | 8219 etc rela | 青山商事 | 2059 | 2043 | 2055 | 2057 | 1910.473 | 14 | 0.685 | |||
| 2019-07-24 | 8219 etc rela | 青山商事 | 2071 | 2036 | 2068 | 2043 | 1897.47 | -28 | -1.352 | |||
| 2019-07-23 | 8219 etc rela | 青山商事 | 2072 | 2045 | 2055 | 2071 | 1923.475 | 22 | 1.074 | |||
| 2019-07-22 | 8219 etc rela | 青山商事 | 2067 | 2043 | 2060 | 2049 | 1903.042 | -12 | -0.582 | |||
| 2019-07-19 | 8219 etc rela | 青山商事 | 2073 | 2046 | 2051 | 2061 | 1914.188 | 18 | 0.881 | |||
| 2019-07-18 | 8219 etc rela | 青山商事 | 2083 | 2035 | 2081 | 2043 | 1897.47 | -59 | -2.807 | |||
| 2019-07-17 | 8219 etc rela | 青山商事 | 2102 | 2076 | 2090 | 2102 | 1952.267 | 8 | 0.382 | |||
| 2019-07-16 | 8219 etc rela | 青山商事 | 2110 | 2075 | 2102 | 2094 | 1944.837 | -14 | -0.664 | |||
| 2019-07-12 | 8219 etc rela | 青山商事 | 2111 | 2086 | 2104 | 2108 | 1957.84 | 6 | 0.285 | |||
| 2019-07-11 | 8219 etc rela | 青山商事 | 2110 | 2074 | 2075 | 2102 | 1952.267 | 33 | 1.595 | |||
| 2019-07-10 | 8219 etc rela | 青山商事 | 2102 | 2058 | 2100 | 2069 | 1921.618 | -40 | -1.897 | |||
| 2019-07-09 | 8219 etc rela | 青山商事 | 2150 | 2105 | 2141 | 2109 | 1958.768 | -14 | -0.659 | |||
| 2019-07-08 | 8219 etc rela | 青山商事 | 2142 | 2117 | 2134 | 2123 | 1971.771 | -20 | -0.933 | |||
| 2019-07-05 | 8219 etc rela | 青山商事 | 2159 | 2133 | 2154 | 2143 | 1990.346 | -10 | -0.464 | |||
| 2019-07-04 | 8219 etc rela | 青山商事 | 2157 | 2126 | 2131 | 2153 | 1999.634 | 37 | 1.749 | |||
| 2019-07-03 | 8219 etc rela | 青山商事 | 2149 | 2111 | 2149 | 2116 | 1965.27 | -29 | -1.352 | |||
| 2019-07-02 | 8219 etc rela | 青山商事 | 2148 | 2133 | 2143 | 2145 | 1992.204 | -3 | -0.14 | |||
| 2019-07-01 | 8219 etc rela | 青山商事 | 2150 | 2129 | 2130 | 2148 | 1994.99 | 36 | 1.705 | |||
| 2019-06-28 | 8219 etc rela | 青山商事 | 2119 | 2098 | 2110 | 2112 | 1961.555 | 25 | 1.198 | |||
| 2019-06-27 | 8219 etc rela | 青山商事 | 2102 | 2071 | 2072 | 2087 | 1938.336 | 26 | 1.262 | |||
| 2019-06-26 | 8219 etc rela | 青山商事 | 2072 | 2040 | 2042 | 2061 | 1914.188 | 15 | 0.733 | |||
| 2019-06-25 | 8219 etc rela | 青山商事 | 2073 | 2040 | 2041 | 2046 | 1900.256 | -14 | -0.68 | |||
| 2019-06-24 | 8219 etc rela | 青山商事 | 2061 | 2041 | 2053 | 2060 | 1913.259 | 11 | 0.537 | |||
| 2019-06-21 | 8219 etc rela | 青山商事 | 2083 | 2036 | 2078 | 2049 | 1903.042 | -34 | -1.632 | |||
| 2019-06-20 | 8219 etc rela | 青山商事 | 2094 | 2067 | 2090 | 2083 | 1934.62 | 3 | 0.144 | |||
| 2019-06-19 | 8219 etc rela | 青山商事 | 2086 | 2045 | 2045 | 2080 | 1931.834 | 52 | 2.564 | |||
| 2019-06-18 | 8219 etc rela | 青山商事 | 2077 | 2017 | 2071 | 2028 | 1883.538 | -44 | -2.124 | |||
| 2019-06-17 | 8219 etc rela | 青山商事 | 2115 | 2066 | 2112 | 2072 | 1924.404 | -39 | -1.847 | |||
| 2019-06-14 | 8219 etc rela | 青山商事 | 2124 | 2078 | 2105 | 2111 | 1960.626 | 10 | 0.476 | |||
| 2019-06-13 | 8219 etc rela | 青山商事 | 2140 | 2095 | 2135 | 2101 | 1951.338 | -41 | -1.914 | |||
| 2019-06-12 | 8219 etc rela | 青山商事 | 2153 | 2121 | 2124 | 2142 | 1989.418 | 16 | 0.753 | |||
| 2019-06-11 | 8219 etc rela | 青山商事 | 2136 | 2107 | 2118 | 2126 | 1974.557 | 4 | 0.189 | |||
| 2019-06-10 | 8219 etc rela | 青山商事 | 2150 | 2119 | 2122 | 2122 | 1970.842 | 16 | 0.76 | |||
| 2019-06-07 | 8219 etc rela | 青山商事 | 2112 | 2085 | 2093 | 2106 | 1955.982 | 7 | 0.333 | |||
| 2019-06-06 | 8219 etc rela | 青山商事 | 2112 | 2080 | 2087 | 2099 | 1949.481 | 7 | 0.335 | |||
| 2019-06-05 | 8219 etc rela | 青山商事 | 2096 | 2071 | 2084 | 2092 | 1942.979 | 15 | 0.722 | |||
| 2019-06-04 | 8219 etc rela | 青山商事 | 2083 | 2046 | 2066 | 2077 | 1929.048 | 39 | 1.914 | |||
| 2019-06-03 | 8219 etc rela | 青山商事 | 2065 | 2024 | 2062 | 2038 | 1892.826 | -57 | -2.721 | |||
| 2019-05-31 | 8219 etc rela | 青山商事 | 2117 | 2091 | 2112 | 2095 | 1945.766 | -28 | -1.319 | |||
| 2019-05-30 | 8219 etc rela | 青山商事 | 2128 | 2103 | 2109 | 2123 | 1971.771 | 0 | 0 | |||
| 2019-05-29 | 8219 etc rela | 青山商事 | 2129 | 2109 | 2109 | 2123 | 1971.771 | -11 | -0.515 | |||
| 2019-05-28 | 8219 etc rela | 青山商事 | 2143 | 2118 | 2121 | 2134 | 1981.988 | 13 | 0.613 | |||
| 2019-05-27 | 8219 etc rela | 青山商事 | 2144 | 2115 | 2140 | 2121 | 1969.914 | -27 | -1.257 | |||
| 2019-05-24 | 8219 etc rela | 青山商事 | 2149 | 2114 | 2134 | 2148 | 1994.99 | 6 | 0.28 | |||
| 2019-05-23 | 8219 etc rela | 青山商事 | 2160 | 2105 | 2110 | 2142 | 1989.418 | 15 | 0.705 | |||
| 2019-05-22 | 8219 etc rela | 青山商事 | 2185 | 2127 | 2171 | 2127 | 1975.486 | -50 | -2.297 | |||
| 2019-05-21 | 8219 etc rela | 青山商事 | 2183 | 2138 | 2143 | 2177 | 2021.924 | 31 | 1.445 | |||
| 2019-05-20 | 8219 etc rela | 青山商事 | 2188 | 2145 | 2168 | 2146 | 1993.133 | -22 | -1.015 | |||
| 2019-05-17 | 8219 etc rela | 青山商事 | 2169 | 2133 | 2163 | 2168 | 2013.566 | 26 | 1.214 | |||
| 2019-05-16 | 8219 etc rela | 青山商事 | 2205 | 2138 | 2205 | 2142 | 1989.418 | -69 | -3.121 | |||
| 2019-05-15 | 8219 etc rela | 青山商事 | 2279 | 2206 | 2268 | 2211 | 2053.502 | -65 | -2.856 | |||
| 2019-05-14 | 8219 etc rela | 青山商事 | 2282 | 2188 | 2199 | 2276 | 2113.872 | 34 | 1.517 | |||
| 2019-05-13 | 8219 etc rela | 青山商事 | 2295 | 2090 | 2090 | 2242 | 2082.294 | -34 | -1.494 | |||
| 2019-05-10 | 8219 etc rela | 青山商事 | 2320 | 2247 | 2254 | 2276 | 2113.872 | -7 | -0.307 | |||
| 2019-05-09 | 8219 etc rela | 青山商事 | 2296 | 2248 | 2270 | 2283 | 2120.374 | -13 | -0.566 | |||
| 2019-05-08 | 8219 etc rela | 青山商事 | 2360 | 2278 | 2358 | 2296 | 2132.448 | -72 | -3.041 | |||
| 2019-05-07 | 8219 etc rela | 青山商事 | 2450 | 2361 | 2450 | 2368 | 2199.319 | -71 | -2.911 | |||
| 2019-04-26 | 8219 etc rela | 青山商事 | 2459 | 2419 | 2459 | 2439 | 2265.261 | -21 | -0.854 | |||
| 2019-04-25 | 8219 etc rela | 青山商事 | 2478 | 2433 | 2446 | 2460 | 2284.765 | 14 | 0.572 | |||
| 2019-04-24 | 8219 etc rela | 青山商事 | 2488 | 2436 | 2456 | 2446 | 2271.763 | -5 | -0.204 | |||
| 2019-04-23 | 8219 etc rela | 青山商事 | 2463 | 2437 | 2446 | 2451 | 2276.406 | 0 | 0 | |||
| 2019-04-22 | 8219 etc rela | 青山商事 | 2457 | 2426 | 2444 | 2451 | 2276.406 | 15 | 0.616 | |||
| 2019-04-19 | 8219 etc rela | 青山商事 | 2452 | 2428 | 2443 | 2436 | 2262.475 | -9 | -0.368 | |||
| 2019-04-18 | 8219 etc rela | 青山商事 | 2496 | 2440 | 2470 | 2445 | 2270.834 | -3 | -0.123 | |||
| 2019-04-17 | 8219 etc rela | 青山商事 | 2473 | 2441 | 2449 | 2448 | 2273.62 | 11 | 0.451 | |||
| 2019-04-16 | 8219 etc rela | 青山商事 | 2460 | 2433 | 2433 | 2437 | 2263.404 | -17 | -0.693 | |||
| 2019-04-15 | 8219 etc rela | 青山商事 | 2470 | 2441 | 2450 | 2454 | 2279.193 | 47 | 1.953 | |||
| 2019-04-12 | 8219 etc rela | 青山商事 | 2440 | 2406 | 2438 | 2407 | 2235.541 | -30 | -1.231 | |||
| 2019-04-11 | 8219 etc rela | 青山商事 | 2441 | 2412 | 2428 | 2437 | 2263.404 | 6 | 0.247 | |||
| 2019-04-10 | 8219 etc rela | 青山商事 | 2446 | 2418 | 2432 | 2431 | 2257.831 | -22 | -0.897 | |||
| 2019-04-09 | 8219 etc rela | 青山商事 | 2499 | 2446 | 2499 | 2453 | 2278.264 | -48 | -1.919 | |||
| 2019-04-08 | 8219 etc rela | 青山商事 | 2544 | 2493 | 2544 | 2501 | 2322.845 | -43 | -1.69 | |||
| 2019-04-05 | 8219 etc rela | 青山商事 | 2569 | 2534 | 2547 | 2544 | 2362.782 | 1 | 0.039 | |||
| 2019-04-04 | 8219 etc rela | 青山商事 | 2574 | 2541 | 2571 | 2543 | 2361.853 | -19 | -0.742 | |||
| 2019-04-03 | 8219 etc rela | 青山商事 | 2571 | 2531 | 2553 | 2562 | 2379.5 | 5 | 0.196 | |||
| 2019-04-02 | 8219 etc rela | 青山商事 | 2591 | 2544 | 2583 | 2557 | 2374.856 | -34 | -1.312 | |||
| 2019-04-01 | 8219 etc rela | 青山商事 | 2605 | 2543 | 2543 | 2591 | 2406.434 | 75 | 2.981 | |||
| 2019-03-29 | 8219 etc rela | 青山商事 | 2522 | 2490 | 2512 | 2516 | 2336.776 | 12 | 0.479 | |||
| 2019-03-28 | 8219 etc rela | 青山商事 | 2529 | 2469 | 2525 | 2504 | 2325.631 | -28 | -1.106 | |||
| 2019-03-27 | 8219 etc rela | 青山商事 | 2554 | 2517 | 2545 | 2532 | 2351.636 | -60 | -2.315 | |||
| 2019-03-26 | 8219 etc rela | 青山商事 | 2616 | 2551 | 2558 | 2592 | 2346.993 | 57 | 2.249 | |||
| 2019-03-25 | 8219 etc rela | 青山商事 | 2578 | 2516 | 2566 | 2535 | 2295.381 | -49 | -1.896 | |||
| 2019-03-22 | 8219 etc rela | 青山商事 | 2585 | 2540 | 2580 | 2584 | 2339.749 | 14 | 0.545 | |||
| 2019-03-20 | 8219 etc rela | 青山商事 | 2591 | 2560 | 2586 | 2570 | 2327.072 | -20 | -0.772 | |||
| 2019-03-19 | 8219 etc rela | 青山商事 | 2600 | 2554 | 2599 | 2590 | 2345.182 | -5 | -0.193 | |||
| 2019-03-18 | 8219 etc rela | 青山商事 | 2621 | 2591 | 2608 | 2595 | 2349.709 | 10 | 0.387 | |||
| 2019-03-15 | 8219 etc rela | 青山商事 | 2600 | 2576 | 2583 | 2585 | 2340.654 | -12 | -0.462 | |||
| 2019-03-14 | 8219 etc rela | 青山商事 | 2626 | 2595 | 2613 | 2597 | 2351.52 | -15 | -0.574 | |||
| 2019-03-13 | 8219 etc rela | 青山商事 | 2665 | 2596 | 2642 | 2612 | 2365.102 | -23 | -0.873 | |||
| 2019-03-12 | 8219 etc rela | 青山商事 | 2645 | 2617 | 2635 | 2635 | 2385.928 | 26 | 0.997 | |||
| 2019-03-11 | 8219 etc rela | 青山商事 | 2622 | 2589 | 2617 | 2609 | 2362.386 | 1 | 0.038 | |||
| 2019-03-08 | 8219 etc rela | 青山商事 | 2656 | 2600 | 2630 | 2608 | 2361.48 | -57 | -2.139 | |||
| 2019-03-07 | 8219 etc rela | 青山商事 | 2693 | 2634 | 2692 | 2665 | 2413.092 | -19 | -0.708 | |||
| 2019-03-06 | 8219 etc rela | 青山商事 | 2727 | 2652 | 2727 | 2684 | 2430.296 | -46 | -1.685 | |||
| 2019-03-05 | 8219 etc rela | 青山商事 | 2736 | 2706 | 2725 | 2730 | 2471.948 | -2 | -0.073 | |||
| 2019-03-04 | 8219 etc rela | 青山商事 | 2773 | 2706 | 2773 | 2732 | 2473.759 | -14 | -0.51 | |||
| 2019-03-01 | 8219 etc rela | 青山商事 | 2747 | 2713 | 2730 | 2746 | 2486.436 | 16 | 0.586 | |||
| 2019-02-28 | 8219 etc rela | 青山商事 | 2775 | 2721 | 2766 | 2730 | 2471.948 | -24 | -0.871 | |||
| 2019-02-27 | 8219 etc rela | 青山商事 | 2768 | 2710 | 2726 | 2754 | 2493.68 | 23 | 0.842 | |||
| 2019-02-26 | 8219 etc rela | 青山商事 | 2757 | 2723 | 2749 | 2731 | 2472.854 | -15 | -0.546 | |||
| 2019-02-25 | 8219 etc rela | 青山商事 | 2751 | 2720 | 2745 | 2746 | 2486.436 | 9 | 0.329 | |||
| 2019-02-22 | 8219 etc rela | 青山商事 | 2752 | 2701 | 2722 | 2737 | 2478.287 | -14 | -0.509 | |||
| 2019-02-21 | 8219 etc rela | 青山商事 | 2789 | 2741 | 2767 | 2751 | 2490.963 | -24 | -0.865 | |||
| 2019-02-20 | 8219 etc rela | 青山商事 | 2829 | 2767 | 2820 | 2775 | 2512.695 | -3 | -0.108 | |||
| 2019-02-19 | 8219 etc rela | 青山商事 | 2804 | 2754 | 2767 | 2778 | 2515.411 | 8 | 0.289 | |||
| 2019-02-18 | 8219 etc rela | 青山商事 | 2780 | 2683 | 2707 | 2770 | 2508.167 | 105 | 3.94 | |||
| 2019-02-15 | 8219 etc rela | 青山商事 | 2701 | 2649 | 2695 | 2665 | 2413.092 | -68 | -2.488 | |||
| 2019-02-14 | 8219 etc rela | 青山商事 | 2769 | 2698 | 2700 | 2733 | 2474.665 | 52 | 1.94 | |||
| 2019-02-13 | 8219 etc rela | 青山商事 | 2697 | 2621 | 2631 | 2681 | 2427.58 | 92 | 3.553 | |||
| 2019-02-12 | 8219 etc rela | 青山商事 | 2632 | 2534 | 2610 | 2589 | 2344.276 | -31 | -1.183 | |||
| 2019-02-08 | 8219 etc rela | 青山商事 | 2681 | 2606 | 2679 | 2620 | 2372.346 | -94 | -3.464 | |||
| 2019-02-07 | 8219 etc rela | 青山商事 | 2714 | 2677 | 2696 | 2714 | 2457.461 | -28 | -1.021 | |||
| 2019-02-06 | 8219 etc rela | 青山商事 | 2757 | 2707 | 2727 | 2742 | 2482.814 | 14 | 0.513 | |||
| 2019-02-05 | 8219 etc rela | 青山商事 | 2746 | 2713 | 2729 | 2728 | 2470.137 | 8 | 0.294 | |||
| 2019-02-04 | 8219 etc rela | 青山商事 | 2721 | 2689 | 2707 | 2720 | 2462.894 | -3 | -0.11 | |||
| 2019-02-01 | 8219 etc rela | 青山商事 | 2737 | 2703 | 2706 | 2723 | 2465.61 | 6 | 0.221 | |||
| 2019-01-31 | 8219 etc rela | 青山商事 | 2727 | 2688 | 2710 | 2717 | 2460.177 | 52 | 1.951 | |||
| 2019-01-30 | 8219 etc rela | 青山商事 | 2720 | 2663 | 2720 | 2665 | 2413.092 | -57 | -2.094 | |||
| 2019-01-29 | 8219 etc rela | 青山商事 | 2724 | 2681 | 2700 | 2722 | 2464.704 | 30 | 1.114 | |||
| 2019-01-28 | 8219 etc rela | 青山商事 | 2740 | 2683 | 2705 | 2692 | 2437.54 | -25 | -0.92 | |||
| 2019-01-25 | 8219 etc rela | 青山商事 | 2732 | 2678 | 2680 | 2717 | 2460.177 | 9 | 0.332 | |||
| 2019-01-24 | 8219 etc rela | 青山商事 | 2719 | 2661 | 2705 | 2708 | 2452.028 | 14 | 0.52 | |||
| 2019-01-23 | 8219 etc rela | 青山商事 | 2719 | 2683 | 2703 | 2694 | 2439.351 | -11 | -0.407 | |||
| 2019-01-22 | 8219 etc rela | 青山商事 | 2760 | 2692 | 2758 | 2705 | 2449.311 | -29 | -1.061 | |||
| 2019-01-21 | 8219 etc rela | 青山商事 | 2755 | 2695 | 2727 | 2734 | 2475.57 | 12 | 0.441 | |||
| 2019-01-18 | 8219 etc rela | 青山商事 | 2738 | 2684 | 2691 | 2722 | 2464.704 | 53 | 1.986 | |||
| 2019-01-17 | 8219 etc rela | 青山商事 | 2699 | 2651 | 2683 | 2669 | 2416.714 | -14 | -0.522 | |||
| 2019-01-16 | 8219 etc rela | 青山商事 | 2719 | 2662 | 2710 | 2683 | 2429.391 | -25 | -0.923 | |||
| 2019-01-15 | 8219 etc rela | 青山商事 | 2716 | 2647 | 2650 | 2708 | 2452.028 | 46 | 1.728 | |||
| 2019-01-11 | 8219 etc rela | 青山商事 | 2709 | 2648 | 2701 | 2662 | 2410.376 | -30 | -1.114 | |||
| 2019-01-10 | 8219 etc rela | 青山商事 | 2701 | 2664 | 2701 | 2692 | 2437.54 | -32 | -1.175 | |||
| 2019-01-09 | 8219 etc rela | 青山商事 | 2732 | 2697 | 2712 | 2724 | 2466.515 | 40 | 1.49 | |||
| 2019-01-08 | 8219 etc rela | 青山商事 | 2732 | 2673 | 2696 | 2684 | 2430.296 | -2 | -0.074 | |||
| 2019-01-07 | 8219 etc rela | 青山商事 | 2705 | 2669 | 2691 | 2686 | 2432.107 | 59 | 2.246 | |||
| 2019-01-04 | 8219 etc rela | 青山商事 | 2643 | 2585 | 2585 | 2627 | 2378.685 | -8 | -0.304 | |||
| 2018-12-31 | 8219 etc rela | 青山商事 | 2635 | 2635 | 2635 | 2635 | 2385.928 | 0 | 0 | |||
| 2018-12-28 | 8219 etc rela | 青山商事 | 2653 | 2594 | 2622 | 2635 | 2385.928 | -11 | -0.416 | |||
| 2018-12-27 | 8219 etc rela | 青山商事 | 2666 | 2546 | 2550 | 2646 | 2395.889 | 149 | 5.967 | |||
| 2018-12-26 | 8219 etc rela | 青山商事 | 2548 | 2455 | 2461 | 2497 | 2260.972 | 72 | 2.969 | |||
| 2018-12-25 | 8219 etc rela | 青山商事 | 2523 | 2413 | 2522 | 2425 | 2195.778 | -98 | -3.884 | |||
| 2018-12-24 | 8219 etc rela | 青山商事 | 2523 | 2523 | 2523 | 2523 | 2284.515 | 0 | 0 | |||
| 2018-12-21 | 8219 etc rela | 青山商事 | 2643 | 2516 | 2612 | 2523 | 2284.515 | -123 | -4.649 | |||
| 2018-12-20 | 8219 etc rela | 青山商事 | 2668 | 2608 | 2615 | 2646 | 2395.889 | 4 | 0.151 | |||
| 2018-12-19 | 8219 etc rela | 青山商事 | 2709 | 2633 | 2703 | 2642 | 2392.266 | -56 | -2.076 | |||
| 2018-12-18 | 8219 etc rela | 青山商事 | 2774 | 2698 | 2765 | 2698 | 2442.973 | -85 | -3.054 | |||
| 2018-12-17 | 8219 etc rela | 青山商事 | 2794 | 2756 | 2760 | 2783 | 2519.939 | 8 | 0.288 | |||
| 2018-12-14 | 8219 etc rela | 青山商事 | 2807 | 2759 | 2795 | 2775 | 2512.695 | -18 | -0.644 | |||
| 2018-12-13 | 8219 etc rela | 青山商事 | 2793 | 2746 | 2755 | 2793 | 2528.993 | 45 | 1.638 | |||
| 2018-12-12 | 8219 etc rela | 青山商事 | 2769 | 2719 | 2728 | 2748 | 2488.247 | -2 | -0.073 | |||
| 2018-12-11 | 8219 etc rela | 青山商事 | 2824 | 2734 | 2809 | 2750 | 2490.058 | -70 | -2.482 | |||
| 2018-12-10 | 8219 etc rela | 青山商事 | 2864 | 2804 | 2854 | 2820 | 2553.441 | -68 | -2.355 | |||
| 2018-12-07 | 8219 etc rela | 青山商事 | 2895 | 2810 | 2838 | 2888 | 2615.013 | 41 | 1.44 | |||
| 2018-12-06 | 8219 etc rela | 青山商事 | 2890 | 2826 | 2887 | 2847 | 2577.889 | -56 | -1.929 | |||
| 2018-12-05 | 8219 etc rela | 青山商事 | 2906 | 2850 | 2850 | 2903 | 2628.595 | 12 | 0.415 | |||
| 2018-12-04 | 8219 etc rela | 青山商事 | 2913 | 2875 | 2913 | 2891 | 2617.73 | -29 | -0.993 | |||
| 2018-12-03 | 8219 etc rela | 青山商事 | 2920 | 2834 | 2855 | 2920 | 2643.989 | 72 | 2.528 | |||
| 2018-11-30 | 8219 etc rela | 青山商事 | 2878 | 2826 | 2874 | 2848 | 2578.794 | -29 | -1.008 | |||
| 2018-11-29 | 8219 etc rela | 青山商事 | 2925 | 2872 | 2889 | 2877 | 2605.053 | 0 | 0 | |||
| 2018-11-28 | 8219 etc rela | 青山商事 | 2916 | 2871 | 2897 | 2877 | 2605.053 | 6 | 0.209 | |||
| 2018-11-27 | 8219 etc rela | 青山商事 | 2875 | 2804 | 2835 | 2871 | 2599.621 | 62 | 2.207 | |||
| 2018-11-26 | 8219 etc rela | 青山商事 | 2818 | 2771 | 2800 | 2809 | 2543.481 | 3 | 0.107 | |||
| 2018-11-23 | 8219 etc rela | 青山商事 | 2806 | 2806 | 2806 | 2806 | 2540.764 | 0 | 0 | |||
| 2018-11-22 | 8219 etc rela | 青山商事 | 2810 | 2703 | 2703 | 2806 | 2540.764 | 32 | 1.154 | |||
| 2018-11-21 | 8219 etc rela | 青山商事 | 2813 | 2770 | 2780 | 2774 | 2511.789 | -44 | -1.561 | |||
| 2018-11-20 | 8219 etc rela | 青山商事 | 2824 | 2752 | 2764 | 2818 | 2551.63 | 36 | 1.294 | |||
| 2018-11-19 | 8219 etc rela | 青山商事 | 2820 | 2772 | 2820 | 2782 | 2519.033 | -56 | -1.973 | |||
| 2018-11-16 | 8219 etc rela | 青山商事 | 2876 | 2823 | 2871 | 2838 | 2569.74 | -57 | -1.969 | |||
| 2018-11-15 | 8219 etc rela | 青山商事 | 2898 | 2834 | 2890 | 2895 | 2621.352 | -28 | -0.958 | |||
| 2018-11-14 | 8219 etc rela | 青山商事 | 2956 | 2901 | 2955 | 2923 | 2646.705 | -47 | -1.582 | |||
| 2018-11-13 | 8219 etc rela | 青山商事 | 2970 | 2892 | 2930 | 2970 | 2689.262 | -21 | -0.702 | |||
| 2018-11-12 | 8219 etc rela | 青山商事 | 3010 | 2890 | 3000 | 2991 | 2708.277 | -599 | -16.685 | |||
| 2018-11-09 | 8219 etc rela | 青山商事 | 3660 | 3570 | 3630 | 3590 | 3250.657 | -40 | -1.102 | |||
| 2018-11-08 | 8219 etc rela | 青山商事 | 3640 | 3575 | 3600 | 3630 | 3286.876 | 85 | 2.398 | |||
| 2018-11-07 | 8219 etc rela | 青山商事 | 3645 | 3540 | 3595 | 3545 | 3209.911 | -20 | -0.561 | |||
| 2018-11-06 | 8219 etc rela | 青山商事 | 3575 | 3520 | 3530 | 3565 | 3228.021 | 45 | 1.278 | |||
| 2018-11-05 | 8219 etc rela | 青山商事 | 3580 | 3515 | 3555 | 3520 | 3187.274 | -25 | -0.705 | |||
| 2018-11-02 | 8219 etc rela | 青山商事 | 3570 | 3480 | 3480 | 3545 | 3209.911 | 75 | 2.161 | |||
| 2018-11-01 | 8219 etc rela | 青山商事 | 3495 | 3390 | 3390 | 3470 | 3142 | 50 | 1.462 | |||
| 2018-10-31 | 8219 etc rela | 青山商事 | 3440 | 3350 | 3365 | 3420 | 3096.726 | 5 | 0.146 | |||
| 2018-10-30 | 8219 etc rela | 青山商事 | 3440 | 3390 | 3395 | 3415 | 3092.199 | 15 | 0.441 | |||
| 2018-10-29 | 8219 etc rela | 青山商事 | 3440 | 3375 | 3385 | 3400 | 3078.617 | 40 | 1.19 | |||
| 2018-10-26 | 8219 etc rela | 青山商事 | 3375 | 3340 | 3360 | 3360 | 3042.398 | -10 | -0.297 | |||
| 2018-10-25 | 8219 etc rela | 青山商事 | 3410 | 3355 | 3390 | 3370 | 3051.453 | -70 | -2.035 | |||
| 2018-10-24 | 8219 etc rela | 青山商事 | 3450 | 3405 | 3445 | 3440 | 3114.836 | 15 | 0.438 | |||
| 2018-10-23 | 8219 etc rela | 青山商事 | 3455 | 3400 | 3455 | 3425 | 3101.254 | -40 | -1.154 | |||
| 2018-10-22 | 8219 etc rela | 青山商事 | 3485 | 3425 | 3475 | 3465 | 3137.473 | -5 | -0.144 | |||
| 2018-10-19 | 8219 etc rela | 青山商事 | 3490 | 3450 | 3470 | 3470 | 3142 | -10 | -0.287 | |||
| 2018-10-18 | 8219 etc rela | 青山商事 | 3495 | 3465 | 3475 | 3480 | 3151.055 | 15 | 0.433 | |||
| 2018-10-17 | 8219 etc rela | 青山商事 | 3480 | 3395 | 3415 | 3465 | 3137.473 | 75 | 2.212 | |||
| 2018-10-16 | 8219 etc rela | 青山商事 | 3405 | 3360 | 3380 | 3390 | 3069.562 | 15 | 0.444 | |||
| 2018-10-15 | 8219 etc rela | 青山商事 | 3385 | 3350 | 3375 | 3375 | 3055.98 | 0 | 0 | |||
| 2018-10-12 | 8219 etc rela | 青山商事 | 3435 | 3360 | 3430 | 3375 | 3055.98 | -65 | -1.89 | |||
| 2018-10-11 | 8219 etc rela | 青山商事 | 3450 | 3400 | 3400 | 3440 | 3114.836 | -25 | -0.722 | |||
| 2018-10-10 | 8219 etc rela | 青山商事 | 3485 | 3440 | 3445 | 3465 | 3137.473 | 0 | 0 | |||
| 2018-10-09 | 8219 etc rela | 青山商事 | 3490 | 3450 | 3470 | 3465 | 3137.473 | -10 | -0.288 | |||
| 2018-10-08 | 8219 etc rela | 青山商事 | 3475 | 3475 | 3475 | 3475 | 3146.528 | 0 | 0 | |||
| 2018-10-05 | 8219 etc rela | 青山商事 | 3505 | 3445 | 3480 | 3475 | 3146.528 | -30 | -0.856 | |||
| 2018-10-04 | 8219 etc rela | 青山商事 | 3520 | 3475 | 3500 | 3505 | 3173.692 | 20 | 0.574 | |||
| 2018-10-03 | 8219 etc rela | 青山商事 | 3510 | 3465 | 3480 | 3485 | 3155.583 | 0 | 0 | |||
| 2018-10-02 | 8219 etc rela | 青山商事 | 3540 | 3475 | 3500 | 3485 | 3155.583 | 20 | 0.577 | |||
| 2018-10-01 | 8219 etc rela | 青山商事 | 3480 | 3450 | 3465 | 3465 | 3137.473 | -25 | -0.716 | |||
| 2018-09-28 | 8219 etc rela | 青山商事 | 3515 | 3485 | 3500 | 3490 | 3160.11 | 10 | 0.287 | |||
| 2018-09-27 | 8219 etc rela | 青山商事 | 3535 | 3465 | 3500 | 3480 | 3151.055 | -5 | -0.143 | |||
| 2018-09-26 | 8219 etc rela | 青山商事 | 3555 | 3470 | 3520 | 3485 | 3155.583 | -75 | -2.107 | |||
| 2018-09-25 | 8219 etc rela | 青山商事 | 3560 | 3490 | 3490 | 3560 | 3178.219 | 70 | 2.006 | |||
| 2018-09-24 | 8219 etc rela | 青山商事 | 3490 | 3490 | 3490 | 3490 | 3115.726 | 0 | 0 | |||
| 2018-09-21 | 8219 etc rela | 青山商事 | 3500 | 3420 | 3425 | 3490 | 3115.726 | 65 | 1.898 | |||
| 2018-09-20 | 8219 etc rela | 青山商事 | 3515 | 3415 | 3510 | 3425 | 3057.697 | -45 | -1.297 | |||
| 2018-09-19 | 8219 etc rela | 青山商事 | 3480 | 3435 | 3460 | 3470 | 3097.871 | 60 | 1.76 | |||
| 2018-09-18 | 8219 etc rela | 青山商事 | 3415 | 3295 | 3320 | 3410 | 3044.306 | 100 | 3.021 | |||
| 2018-09-17 | 8219 etc rela | 青山商事 | 3310 | 3310 | 3310 | 3310 | 2955.03 | 0 | 0 | |||
| 2018-09-14 | 8219 etc rela | 青山商事 | 3345 | 3295 | 3330 | 3310 | 2955.03 | 0 | 0 | |||
| 2018-09-13 | 8219 etc rela | 青山商事 | 3345 | 3300 | 3300 | 3310 | 2955.03 | 35 | 1.069 | |||
| 2018-09-12 | 8219 etc rela | 青山商事 | 3315 | 3250 | 3315 | 3275 | 2923.783 | -25 | -0.758 | |||
| 2018-09-11 | 8219 etc rela | 青山商事 | 3315 | 3295 | 3305 | 3300 | 2946.102 | 0 | 0 | |||
| 2018-09-10 | 8219 etc rela | 青山商事 | 3325 | 3280 | 3295 | 3300 | 2946.102 | 0 | 0 | |||
| 2018-09-07 | 8219 etc rela | 青山商事 | 3320 | 3275 | 3300 | 3300 | 2946.102 | 0 | 0 | |||
| 2018-09-06 | 8219 etc rela | 青山商事 | 3340 | 3300 | 3340 | 3300 | 2946.102 | -40 | -1.198 | |||
| 2018-09-05 | 8219 etc rela | 青山商事 | 3355 | 3330 | 3335 | 3340 | 2981.813 | 5 | 0.15 | |||
| 2018-09-04 | 8219 etc rela | 青山商事 | 3355 | 3320 | 3355 | 3335 | 2977.349 | -10 | -0.299 | |||
| 2018-09-03 | 8219 etc rela | 青山商事 | 3385 | 3315 | 3375 | 3345 | 2986.276 | -30 | -0.889 | |||
| 2018-08-31 | 8219 etc rela | 青山商事 | 3415 | 3375 | 3390 | 3375 | 3013.059 | -55 | -1.603 | |||
| 2018-08-30 | 8219 etc rela | 青山商事 | 3480 | 3420 | 3460 | 3430 | 3062.161 | 25 | 0.734 | |||
| 2018-08-29 | 8219 etc rela | 青山商事 | 3430 | 3385 | 3390 | 3405 | 3039.842 | 0 | 0 | |||
| 2018-08-28 | 8219 etc rela | 青山商事 | 3435 | 3405 | 3405 | 3405 | 3039.842 | -15 | -0.439 | |||
| 2018-08-27 | 8219 etc rela | 青山商事 | 3420 | 3365 | 3370 | 3420 | 3053.233 | 50 | 1.484 | |||
| 2018-08-24 | 8219 etc rela | 青山商事 | 3405 | 3360 | 3395 | 3370 | 3008.595 | -25 | -0.736 | |||
| 2018-08-23 | 8219 etc rela | 青山商事 | 3435 | 3350 | 3350 | 3395 | 3030.914 | 50 | 1.495 | |||
| 2018-08-22 | 8219 etc rela | 青山商事 | 3360 | 3305 | 3315 | 3345 | 2986.276 | 20 | 0.602 | |||
| 2018-08-21 | 8219 etc rela | 青山商事 | 3335 | 3310 | 3330 | 3325 | 2968.421 | -20 | -0.598 | |||
| 2018-08-20 | 8219 etc rela | 青山商事 | 3390 | 3335 | 3390 | 3345 | 2986.276 | -30 | -0.889 | |||
| 2018-08-17 | 8219 etc rela | 青山商事 | 3385 | 3325 | 3355 | 3375 | 3013.059 | -5 | -0.148 | |||
| 2018-08-16 | 8219 etc rela | 青山商事 | 3400 | 3350 | 3370 | 3380 | 3017.523 | -15 | -0.442 | |||
| 2018-08-15 | 8219 etc rela | 青山商事 | 3470 | 3375 | 3445 | 3395 | 3030.914 | -15 | -0.44 | |||
| 2018-08-14 | 8219 etc rela | 青山商事 | 3435 | 3395 | 3400 | 3410 | 3044.306 | 35 | 1.037 | |||
| 2018-08-13 | 8219 etc rela | 青山商事 | 3505 | 3350 | 3500 | 3375 | 3013.059 | -170 | -4.795 | |||
| 2018-08-10 | 8219 etc rela | 青山商事 | 3615 | 3545 | 3615 | 3545 | 3164.828 | -50 | -1.391 | |||
| 2018-08-09 | 8219 etc rela | 青山商事 | 3665 | 3540 | 3665 | 3595 | 3209.466 | -40 | -1.1 | |||
| 2018-08-08 | 8219 etc rela | 青山商事 | 3670 | 3625 | 3640 | 3635 | 3245.176 | -10 | -0.274 | |||
| 2018-08-07 | 8219 etc rela | 青山商事 | 3650 | 3605 | 3620 | 3645 | 3254.104 | 45 | 1.25 | |||
| 2018-08-06 | 8219 etc rela | 青山商事 | 3675 | 3580 | 3670 | 3600 | 3213.93 | -60 | -1.639 | |||
| 2018-08-03 | 8219 etc rela | 青山商事 | 3695 | 3650 | 3695 | 3660 | 3267.495 | -20 | -0.543 | |||
| 2018-08-02 | 8219 etc rela | 青山商事 | 3735 | 3665 | 3735 | 3680 | 3285.35 | -75 | -1.997 | |||
| 2018-08-01 | 8219 etc rela | 青山商事 | 3765 | 3695 | 3705 | 3755 | 3352.307 | 60 | 1.624 | |||
| 2018-07-31 | 8219 etc rela | 青山商事 | 3780 | 3680 | 3780 | 3695 | 3298.741 | -55 | -1.467 | |||
| 2018-07-30 | 8219 etc rela | 青山商事 | 3760 | 3720 | 3755 | 3750 | 3347.843 | -5 | -0.133 | |||
| 2018-07-27 | 8219 etc rela | 青山商事 | 3775 | 3730 | 3755 | 3755 | 3352.307 | 20 | 0.535 | |||
| 2018-07-26 | 8219 etc rela | 青山商事 | 3740 | 3650 | 3660 | 3735 | 3334.452 | 60 | 1.633 | |||
| 2018-07-25 | 8219 etc rela | 青山商事 | 3735 | 3660 | 3735 | 3675 | 3280.886 | -35 | -0.943 | |||
| 2018-07-24 | 8219 etc rela | 青山商事 | 3740 | 3705 | 3730 | 3710 | 3312.133 | 20 | 0.542 | |||
| 2018-07-23 | 8219 etc rela | 青山商事 | 3715 | 3645 | 3660 | 3690 | 3294.278 | 10 | 0.272 | |||
| 2018-07-20 | 8219 etc rela | 青山商事 | 3685 | 3645 | 3670 | 3680 | 3285.35 | 10 | 0.272 | |||
| 2018-07-19 | 8219 etc rela | 青山商事 | 3705 | 3640 | 3705 | 3670 | 3276.423 | 0 | 0 | |||
| 2018-07-18 | 8219 etc rela | 青山商事 | 3695 | 3670 | 3670 | 3670 | 3276.423 | 40 | 1.102 | |||
| 2018-07-17 | 8219 etc rela | 青山商事 | 3655 | 3595 | 3595 | 3630 | 3240.712 | 60 | 1.681 | |||
| 2018-07-16 | 8219 etc rela | 青山商事 | 3570 | 3570 | 3570 | 3570 | 3187.147 | 0 | 0 | |||
| 2018-07-13 | 8219 etc rela | 青山商事 | 3580 | 3515 | 3515 | 3570 | 3187.147 | 70 | 2 | |||
| 2018-07-12 | 8219 etc rela | 青山商事 | 3540 | 3500 | 3530 | 3500 | 3124.654 | -30 | -0.85 | |||
| 2018-07-11 | 8219 etc rela | 青山商事 | 3560 | 3510 | 3535 | 3530 | 3151.437 | -5 | -0.141 | |||
| 2018-07-10 | 8219 etc rela | 青山商事 | 3560 | 3515 | 3525 | 3535 | 3155.9 | 15 | 0.426 | |||
| 2018-07-09 | 8219 etc rela | 青山商事 | 3555 | 3510 | 3520 | 3520 | 3142.509 | 15 | 0.428 | |||
| 2018-07-06 | 8219 etc rela | 青山商事 | 3570 | 3500 | 3560 | 3505 | 3129.117 | -5 | -0.142 | |||
| 2018-07-05 | 8219 etc rela | 青山商事 | 3510 | 3465 | 3500 | 3510 | 3133.582 | -10 | -0.284 | |||
| 2018-07-04 | 8219 etc rela | 青山商事 | 3530 | 3405 | 3415 | 3520 | 3142.509 | 75 | 2.177 | |||
| 2018-07-03 | 8219 etc rela | 青山商事 | 3645 | 3360 | 3645 | 3445 | 3075.552 | -200 | -5.487 | |||
| 2018-07-02 | 8219 etc rela | 青山商事 | 3710 | 3640 | 3700 | 3645 | 3254.104 | -55 | -1.486 | |||
| 2018-06-29 | 8219 etc rela | 青山商事 | 3720 | 3680 | 3710 | 3700 | 3303.206 | 5 | 0.135 | |||
| 2018-06-28 | 8219 etc rela | 青山商事 | 3755 | 3690 | 3735 | 3695 | 3298.741 | -60 | -1.598 | |||
| 2018-06-27 | 8219 etc rela | 青山商事 | 3795 | 3725 | 3790 | 3755 | 3352.307 | -55 | -1.444 | |||
| 2018-06-26 | 8219 etc rela | 青山商事 | 3820 | 3790 | 3805 | 3810 | 3401.409 | -5 | -0.131 | |||
| 2018-06-25 | 8219 etc rela | 青山商事 | 3850 | 3810 | 3845 | 3815 | 3405.873 | -35 | -0.909 | |||
| 2018-06-22 | 8219 etc rela | 青山商事 | 3880 | 3825 | 3855 | 3850 | 3437.119 | 0 | 0 | |||
| 2018-06-21 | 8219 etc rela | 青山商事 | 3925 | 3850 | 3895 | 3850 | 3437.119 | -40 | -1.028 | |||
| 2018-06-20 | 8219 etc rela | 青山商事 | 3920 | 3850 | 3880 | 3890 | 3472.83 | 25 | 0.647 | |||
| 2018-06-19 | 8219 etc rela | 青山商事 | 3900 | 3855 | 3875 | 3865 | 3450.51 | -10 | -0.258 | |||
| 2018-06-18 | 8219 etc rela | 青山商事 | 3960 | 3870 | 3960 | 3875 | 3459.438 | -85 | -2.146 | |||
| 2018-06-15 | 8219 etc rela | 青山商事 | 3975 | 3915 | 3975 | 3960 | 3535.323 | 25 | 0.635 | |||
| 2018-06-14 | 8219 etc rela | 青山商事 | 3980 | 3935 | 3975 | 3935 | 3513.004 | -40 | -1.006 | |||
| 2018-06-13 | 8219 etc rela | 青山商事 | 3990 | 3920 | 3920 | 3975 | 3548.714 | 75 | 1.923 | |||
| 2018-06-12 | 8219 etc rela | 青山商事 | 3945 | 3890 | 3925 | 3900 | 3481.757 | -10 | -0.256 | |||
| 2018-06-11 | 8219 etc rela | 青山商事 | 3935 | 3885 | 3885 | 3910 | 3490.685 | 30 | 0.773 | |||
| 2018-06-08 | 8219 etc rela | 青山商事 | 3900 | 3865 | 3875 | 3880 | 3463.902 | -5 | -0.129 | |||
| 2018-06-07 | 8219 etc rela | 青山商事 | 3915 | 3870 | 3885 | 3885 | 3468.366 | 5 | 0.129 | |||
| 2018-06-06 | 8219 etc rela | 青山商事 | 3995 | 3870 | 3955 | 3880 | 3463.902 | 40 | 1.042 | |||
| 2018-06-05 | 8219 etc rela | 青山商事 | 3845 | 3800 | 3820 | 3840 | 3428.192 | 20 | 0.524 | |||
| 2018-06-04 | 8219 etc rela | 青山商事 | 3850 | 3800 | 3805 | 3820 | 3410.336 | 25 | 0.659 | |||
| 2018-06-01 | 8219 etc rela | 青山商事 | 3830 | 3790 | 3825 | 3795 | 3388.017 | -65 | -1.684 | |||
| 2018-05-31 | 8219 etc rela | 青山商事 | 3895 | 3835 | 3890 | 3860 | 3446.047 | -30 | -0.771 | |||
| 2018-05-30 | 8219 etc rela | 青山商事 | 3910 | 3855 | 3900 | 3890 | 3472.83 | -45 | -1.144 | |||
| 2018-05-29 | 8219 etc rela | 青山商事 | 4015 | 3930 | 3985 | 3935 | 3513.004 | -50 | -1.255 | |||
| 2018-05-28 | 8219 etc rela | 青山商事 | 4010 | 3970 | 4010 | 3985 | 3557.642 | -25 | -0.623 | |||
| 2018-05-25 | 8219 etc rela | 青山商事 | 4050 | 4000 | 4040 | 4010 | 3579.961 | -30 | -0.743 | |||
| 2018-05-24 | 8219 etc rela | 青山商事 | 4100 | 4020 | 4095 | 4040 | 3606.743 | -70 | -1.703 | |||
| 2018-05-23 | 8219 etc rela | 青山商事 | 4115 | 4085 | 4100 | 4110 | 3669.236 | 0 | 0 | |||
| 2018-05-22 | 8219 etc rela | 青山商事 | 4140 | 4085 | 4105 | 4110 | 3669.236 | -5 | -0.122 | |||
| 2018-05-21 | 8219 etc rela | 青山商事 | 4155 | 4105 | 4145 | 4115 | 3673.7 | -45 | -1.082 | |||
| 2018-05-18 | 8219 etc rela | 青山商事 | 4180 | 4145 | 4180 | 4160 | 3713.874 | 0 | 0 | |||
| 2018-05-17 | 8219 etc rela | 青山商事 | 4215 | 4140 | 4215 | 4160 | 3713.874 | -25 | -0.597 | |||
| 2018-05-16 | 8219 etc rela | 青山商事 | 4240 | 4175 | 4200 | 4185 | 3736.193 | 5 | 0.12 | |||
| 2018-05-15 | 8219 etc rela | 青山商事 | 4200 | 4140 | 4160 | 4180 | 3731.729 | 40 | 0.966 | |||
| 2018-05-14 | 8219 etc rela | 青山商事 | 4195 | 4050 | 4195 | 4140 | 3696.019 | -90 | -2.128 | |||
| 2018-05-11 | 8219 etc rela | 青山商事 | 4230 | 4190 | 4190 | 4230 | 3776.367 | 25 | 0.595 | |||
| 2018-05-10 | 8219 etc rela | 青山商事 | 4205 | 4160 | 4180 | 4205 | 3754.049 | 20 | 0.478 | |||
| 2018-05-09 | 8219 etc rela | 青山商事 | 4205 | 4165 | 4175 | 4185 | 3736.193 | 15 | 0.36 | |||
| 2018-05-08 | 8219 etc rela | 青山商事 | 4200 | 4155 | 4175 | 4170 | 3722.802 | -20 | -0.477 | |||
| 2018-05-07 | 8219 etc rela | 青山商事 | 4220 | 4175 | 4215 | 4190 | 3740.657 | -25 | -0.593 | |||
| 2018-05-04 | 8219 etc rela | 青山商事 | 4215 | 4215 | 4215 | 4215 | 3762.976 | 0 | 0 | |||
| 2018-05-03 | 8219 etc rela | 青山商事 | 4215 | 4215 | 4215 | 4215 | 3762.976 | 0 | 0 | |||
| 2018-05-02 | 8219 etc rela | 青山商事 | 4220 | 4165 | 4205 | 4215 | 3762.976 | 0 | 0 | |||
| 2018-05-01 | 8219 etc rela | 青山商事 | 4230 | 4180 | 4200 | 4215 | 3762.976 | 0 | 0 | |||
| 2018-04-30 | 8219 etc rela | 青山商事 | 4215 | 4215 | 4215 | 4215 | 3762.976 | 0 | 0 | |||
| 2018-04-27 | 8219 etc rela | 青山商事 | 4215 | 4175 | 4200 | 4215 | 3762.976 | 35 | 0.837 | |||
| 2018-04-26 | 8219 etc rela | 青山商事 | 4190 | 4135 | 4170 | 4180 | 3731.729 | 10 | 0.24 | |||
| 2018-04-25 | 8219 etc rela | 青山商事 | 4185 | 4135 | 4155 | 4170 | 3722.802 | 10 | 0.24 | |||
| 2018-04-24 | 8219 etc rela | 青山商事 | 4160 | 4120 | 4135 | 4160 | 3713.874 | 40 | 0.971 | |||
| 2018-04-23 | 8219 etc rela | 青山商事 | 4125 | 4095 | 4100 | 4120 | 3678.164 | 20 | 0.488 | |||
| 2018-04-20 | 8219 etc rela | 青山商事 | 4110 | 4075 | 4075 | 4100 | 3660.309 | 15 | 0.367 | |||
| 2018-04-19 | 8219 etc rela | 青山商事 | 4135 | 4075 | 4125 | 4085 | 3646.917 | -40 | -0.97 | |||
| 2018-04-18 | 8219 etc rela | 青山商事 | 4150 | 4085 | 4090 | 4125 | 3682.627 | 40 | 0.979 | |||
| 2018-04-17 | 8219 etc rela | 青山商事 | 4115 | 4055 | 4060 | 4085 | 3646.917 | 35 | 0.864 | |||
| 2018-04-16 | 8219 etc rela | 青山商事 | 4055 | 4005 | 4020 | 4050 | 3615.671 | 30 | 0.746 | |||
| 2018-04-13 | 8219 etc rela | 青山商事 | 4070 | 4000 | 4050 | 4020 | 3588.888 | -5 | -0.124 | |||
| 2018-04-12 | 8219 etc rela | 青山商事 | 4050 | 4010 | 4035 | 4025 | 3593.352 | -30 | -0.74 | |||
| 2018-04-11 | 8219 etc rela | 青山商事 | 4140 | 4045 | 4130 | 4055 | 3620.135 | -75 | -1.816 | |||
| 2018-04-10 | 8219 etc rela | 青山商事 | 4180 | 4115 | 4165 | 4130 | 3687.092 | -95 | -2.249 | |||
| 2018-04-09 | 8219 etc rela | 青山商事 | 4245 | 4190 | 4220 | 4225 | 3771.903 | 0 | 0 | |||
| 2018-04-06 | 8219 etc rela | 青山商事 | 4260 | 4205 | 4220 | 4225 | 3771.903 | 5 | 0.118 | |||
| 2018-04-05 | 8219 etc rela | 青山商事 | 4250 | 4180 | 4210 | 4220 | 3767.44 | 65 | 1.564 | |||
| 2018-04-04 | 8219 etc rela | 青山商事 | 4180 | 4095 | 4125 | 4155 | 3709.41 | 65 | 1.589 | |||
| 2018-04-03 | 8219 etc rela | 青山商事 | 4125 | 4080 | 4100 | 4090 | 3651.381 | -35 | -0.848 | |||
| 2018-04-02 | 8219 etc rela | 青山商事 | 4180 | 4110 | 4180 | 4125 | 3682.627 | -65 | -1.551 | |||
| 2018-03-30 | 8219 etc rela | 青山商事 | 4200 | 4135 | 4195 | 4190 | 3740.657 | 30 | 0.721 | |||
| 2018-03-29 | 8219 etc rela | 青山商事 | 4195 | 4115 | 4165 | 4160 | 3713.874 | 25 | 0.605 | |||
| 2018-03-28 | 8219 etc rela | 青山商事 | 4150 | 4070 | 4095 | 4135 | 3691.555 | -115 | -2.706 | |||
| 2018-03-27 | 8219 etc rela | 青山商事 | 4250 | 4195 | 4195 | 4250 | 3731.729 | 65 | 1.553 | |||
| 2018-03-26 | 8219 etc rela | 青山商事 | 4235 | 4155 | 4225 | 4185 | 3674.656 | -40 | -0.947 | |||
| 2018-03-23 | 8219 etc rela | 青山商事 | 4285 | 4220 | 4285 | 4225 | 3709.778 | -95 | -2.199 | |||
| 2018-03-22 | 8219 etc rela | 青山商事 | 4335 | 4270 | 4300 | 4320 | 3793.193 | 15 | 0.348 | |||
| 2018-03-21 | 8219 etc rela | 青山商事 | 4305 | 4305 | 4305 | 4305 | 3780.022 | 0 | 0 | |||
| 2018-03-20 | 8219 etc rela | 青山商事 | 4330 | 4285 | 4325 | 4305 | 3780.022 | -45 | -1.034 | |||
| 2018-03-19 | 8219 etc rela | 青山商事 | 4420 | 4340 | 4410 | 4350 | 3819.535 | -85 | -1.917 | |||
| 2018-03-16 | 8219 etc rela | 青山商事 | 4445 | 4335 | 4360 | 4435 | 3894.169 | 115 | 2.662 | |||
| 2018-03-15 | 8219 etc rela | 青山商事 | 4340 | 4280 | 4325 | 4320 | 3793.193 | -40 | -0.917 | |||
| 2018-03-14 | 8219 etc rela | 青山商事 | 4365 | 4320 | 4365 | 4360 | 3828.315 | 15 | 0.345 | |||
| 2018-03-13 | 8219 etc rela | 青山商事 | 4360 | 4325 | 4335 | 4345 | 3815.145 | -15 | -0.344 | |||
| 2018-03-12 | 8219 etc rela | 青山商事 | 4390 | 4340 | 4390 | 4360 | 3828.315 | 15 | 0.345 | |||
| 2018-03-09 | 8219 etc rela | 青山商事 | 4420 | 4320 | 4420 | 4345 | 3815.145 | -30 | -0.686 | |||
| 2018-03-08 | 8219 etc rela | 青山商事 | 4445 | 4360 | 4440 | 4375 | 3841.487 | -65 | -1.464 | |||
| 2018-03-07 | 8219 etc rela | 青山商事 | 4490 | 4415 | 4460 | 4440 | 3898.56 | -20 | -0.448 | |||
| 2018-03-06 | 8219 etc rela | 青山商事 | 4480 | 4405 | 4415 | 4460 | 3916.121 | 45 | 1.019 | |||
| 2018-03-05 | 8219 etc rela | 青山商事 | 4485 | 4395 | 4395 | 4415 | 3876.608 | 5 | 0.113 | |||
| 2018-03-02 | 8219 etc rela | 青山商事 | 4435 | 4355 | 4365 | 4410 | 3872.218 | -10 | -0.226 | |||
| 2018-03-01 | 8219 etc rela | 青山商事 | 4455 | 4400 | 4450 | 4420 | 3880.998 | -35 | -0.786 | |||
| 2018-02-28 | 8219 etc rela | 青山商事 | 4510 | 4455 | 4455 | 4455 | 3911.73 | -30 | -0.669 | |||
| 2018-02-27 | 8219 etc rela | 青山商事 | 4515 | 4460 | 4515 | 4485 | 3938.072 | 0 | 0 | |||
| 2018-02-26 | 8219 etc rela | 青山商事 | 4490 | 4440 | 4480 | 4485 | 3938.072 | -5 | -0.111 | |||
| 2018-02-23 | 8219 etc rela | 青山商事 | 4500 | 4470 | 4500 | 4490 | 3942.462 | 25 | 0.56 | |||
| 2018-02-22 | 8219 etc rela | 青山商事 | 4475 | 4385 | 4395 | 4465 | 3920.511 | 30 | 0.676 | |||
| 2018-02-21 | 8219 etc rela | 青山商事 | 4445 | 4400 | 4430 | 4435 | 3894.169 | 5 | 0.113 | |||
| 2018-02-20 | 8219 etc rela | 青山商事 | 4445 | 4405 | 4430 | 4430 | 3889.779 | -5 | -0.113 | |||
| 2018-02-19 | 8219 etc rela | 青山商事 | 4470 | 4410 | 4445 | 4435 | 3894.169 | 60 | 1.371 | |||
| 2018-02-16 | 8219 etc rela | 青山商事 | 4400 | 4325 | 4365 | 4375 | 3841.487 | 50 | 1.156 | |||
| 2018-02-15 | 8219 etc rela | 青山商事 | 4465 | 4325 | 4450 | 4325 | 3797.583 | -150 | -3.352 | |||
| 2018-02-14 | 8219 etc rela | 青山商事 | 4510 | 4435 | 4435 | 4475 | 3929.292 | 60 | 1.359 | |||
| 2018-02-13 | 8219 etc rela | 青山商事 | 4475 | 4295 | 4310 | 4415 | 3876.608 | 120 | 2.794 | |||
| 2018-02-12 | 8219 etc rela | 青山商事 | 4295 | 4295 | 4295 | 4295 | 3771.241 | 0 | 0 | |||
| 2018-02-09 | 8219 etc rela | 青山商事 | 4310 | 4190 | 4200 | 4295 | 3771.241 | 40 | 0.94 | |||
| 2018-02-08 | 8219 etc rela | 青山商事 | 4290 | 4220 | 4235 | 4255 | 3736.12 | 50 | 1.189 | |||
| 2018-02-07 | 8219 etc rela | 青山商事 | 4335 | 4205 | 4295 | 4205 | 3692.217 | 0 | 0 | |||
| 2018-02-06 | 8219 etc rela | 青山商事 | 4245 | 4165 | 4235 | 4205 | 3692.217 | -120 | -2.775 | |||
| 2018-02-05 | 8219 etc rela | 青山商事 | 4350 | 4300 | 4310 | 4325 | 3797.583 | -25 | -0.575 | |||
| 2018-02-02 | 8219 etc rela | 青山商事 | 4355 | 4310 | 4335 | 4350 | 3819.535 | 0 | 0 | |||
| 2018-02-01 | 8219 etc rela | 青山商事 | 4350 | 4285 | 4285 | 4350 | 3819.535 | 60 | 1.399 | |||
| 2018-01-31 | 8219 etc rela | 青山商事 | 4355 | 4285 | 4315 | 4290 | 3766.852 | 0 | 0 | |||
| 2018-01-30 | 8219 etc rela | 青山商事 | 4325 | 4280 | 4320 | 4290 | 3766.852 | -40 | -0.924 | |||
| 2018-01-29 | 8219 etc rela | 青山商事 | 4345 | 4275 | 4300 | 4330 | 3801.973 | 50 | 1.168 | |||
| 2018-01-26 | 8219 etc rela | 青山商事 | 4315 | 4270 | 4285 | 4280 | 3758.071 | -5 | -0.117 | |||
| 2018-01-25 | 8219 etc rela | 青山商事 | 4295 | 4240 | 4250 | 4285 | 3762.461 | 5 | 0.117 | |||
| 2018-01-24 | 8219 etc rela | 青山商事 | 4315 | 4245 | 4300 | 4280 | 3758.071 | -5 | -0.117 | |||
| 2018-01-23 | 8219 etc rela | 青山商事 | 4290 | 4250 | 4275 | 4285 | 3762.461 | 25 | 0.587 | |||
| 2018-01-22 | 8219 etc rela | 青山商事 | 4275 | 4245 | 4270 | 4260 | 3740.51 | 15 | 0.353 | |||
| 2018-01-19 | 8219 etc rela | 青山商事 | 4270 | 4230 | 4240 | 4245 | 3727.339 | 30 | 0.712 | |||
| 2018-01-18 | 8219 etc rela | 青山商事 | 4280 | 4210 | 4270 | 4215 | 3700.997 | -65 | -1.519 | |||
| 2018-01-17 | 8219 etc rela | 青山商事 | 4280 | 4240 | 4240 | 4280 | 3758.071 | 20 | 0.469 | |||
| 2018-01-16 | 8219 etc rela | 青山商事 | 4315 | 4245 | 4300 | 4260 | 3740.51 | -40 | -0.93 | |||
| 2018-01-15 | 8219 etc rela | 青山商事 | 4335 | 4290 | 4310 | 4300 | 3775.632 | 20 | 0.467 | |||
| 2018-01-12 | 8219 etc rela | 青山商事 | 4300 | 4255 | 4270 | 4280 | 3758.071 | -10 | -0.233 | |||
| 2018-01-11 | 8219 etc rela | 青山商事 | 4295 | 4260 | 4280 | 4290 | 3766.852 | 10 | 0.234 | |||
| 2018-01-10 | 8219 etc rela | 青山商事 | 4325 | 4275 | 4305 | 4280 | 3758.071 | -10 | -0.233 | |||
| 2018-01-09 | 8219 etc rela | 青山商事 | 4295 | 4250 | 4250 | 4290 | 3766.852 | 55 | 1.299 | |||
| 2018-01-08 | 8219 etc rela | 青山商事 | 4235 | 4235 | 4235 | 4235 | 3718.559 | 0 | 0 | |||
| 2018-01-05 | 8219 etc rela | 青山商事 | 4265 | 4210 | 4265 | 4235 | 3718.559 | -20 | -0.47 | |||
| 2018-01-04 | 8219 etc rela | 青山商事 | 4255 | 4210 | 4210 | 4255 | 3736.12 | 45 | 1.069 | |||
| 2018-01-03 | 8219 etc rela | 青山商事 | 4210 | 4210 | 4210 | 4210 | 3696.607 | 0 | 0 | |||
| 2018-01-02 | 8219 etc rela | 青山商事 | 4210 | 4210 | 4210 | 4210 | 3696.607 | 0 | 0 | |||
| 2018-01-01 | 8219 etc rela | 青山商事 | 4210 | 4210 | 4210 | 4210 | 3696.607 | 0 | 0 |